SHENZHEN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00152  1972-09-25    
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
2026-05-29 0 5.950 5.940 5.950 5.830 5.980 8,231,881 48,745,980 5.9216 5.950 5.940 5.950 5.830 5.980 8,231,881 5.9216 1.36%
2026-05-28 0 5.870 5.860 5.870 5.800 5.930 12,460,806 72,846,853 5.8461 5.870 5.860 5.870 5.800 5.930 12,460,806 5.8461 -0.84%
2026-05-27 0 5.920 5.920 5.930 5.810 5.930 22,885,650 133,876,056 5.8498 5.920 5.920 5.930 5.810 5.930 22,885,650 5.8498 0.85%
2026-05-26 0 5.870 5.870 5.880 5.830 5.980 24,482,640 143,694,085 5.8692 5.870 5.870 5.880 5.830 5.980 24,482,640 5.8692 -1.18%
2026-05-22 0 5.940 5.930 5.940 5.930 6.160 13,298,994 79,774,278 5.9985 5.940 5.930 5.940 5.930 6.160 13,298,994 5.9985 -2.62%
2026-05-21 0 6.100 6.090 6.100 6.050 6.250 14,022,076 85,414,139 6.0914 6.100 6.090 6.100 6.050 6.250 14,022,076 6.0914 -1.61%
2026-05-20 0 6.200 6.190 6.200 6.150 6.320 12,973,540 80,465,815 6.2023 6.200 6.190 6.200 6.150 6.320 12,973,540 6.2023 -1.27%
2026-05-19 0 6.280 6.270 6.280 6.200 6.510 15,673,242 98,381,325 6.2770 6.280 6.270 6.280 6.200 6.510 15,673,242 6.2770 -2.18%
2026-05-18 0 6.420 6.410 6.420 6.390 6.660 7,256,323 47,128,008 6.4948 6.420 6.410 6.420 6.390 6.660 7,256,323 6.4948 -3.17%
2026-05-15 0 6.630 6.610 6.630 6.590 6.870 17,299,900 115,125,657 6.6547 6.630 6.610 6.630 6.590 6.870 17,299,900 6.6547 -2.64%
2026-05-14 0 7.270 7.260 7.270 7.270 7.410 8,340,199 61,049,805 7.3199 6.810 6.801 6.810 6.810 6.941 8,903,560 6.8568 -1.09%
2026-05-13 0 7.350 7.340 7.350 7.330 7.440 8,014,160 59,044,413 7.3675 6.885 6.876 6.885 6.866 6.969 8,555,498 6.9013 -0.27%
2026-05-12 0 7.370 7.360 7.380 7.350 7.490 8,001,814 59,178,041 7.3956 6.904 6.894 6.913 6.885 7.016 8,542,318 6.9276 -0.41%
2026-05-11 0 7.400 7.400 7.410 7.390 7.550 6,474,063 48,094,308 7.4288 6.932 6.932 6.941 6.922 7.072 6,911,371 6.9587 -0.94%
2026-05-08 0 7.470 7.450 7.470 7.350 7.490 4,096,620 30,439,172 7.4303 6.997 6.979 6.997 6.885 7.016 4,373,337 6.9602 1.22%
2026-05-07 0 7.380 7.380 7.390 7.330 7.520 7,719,008 56,971,245 7.3806 6.913 6.913 6.922 6.866 7.044 8,240,409 6.9136 -0.27%
2026-05-06 0 7.400 7.400 7.410 7.310 7.430 3,362,365 24,841,716 7.3882 6.932 6.932 6.941 6.847 6.960 3,589,485 6.9207 0.82%
2026-05-05 0 7.340 7.330 7.340 7.300 7.440 4,339,169 31,789,932 7.3263 6.876 6.866 6.876 6.838 6.969 4,632,270 6.8627 -0.94%
2026-05-04 0 7.410 7.400 7.410 7.400 7.520 2,115,567 15,703,714 7.4229 6.941 6.932 6.941 6.932 7.044 2,258,469 6.9533 -0.27%
2026-04-30 0 7.430 7.420 7.430 7.350 7.530 5,572,507 41,270,831 7.4062 6.960 6.951 6.960 6.885 7.054 5,948,917 6.9375 -1.20%
2026-04-29 0 7.520 7.520 7.550 7.440 7.560 4,133,000 30,999,595 7.5005 7.044 7.044 7.072 6.969 7.082 4,412,175 7.0259 0.94%
2026-04-28 0 7.450 7.450 7.460 7.360 7.460 2,932,982 21,815,124 7.4379 6.979 6.979 6.988 6.894 6.988 3,131,098 6.9672 0.13%
2026-04-27 0 7.440 7.430 7.440 7.330 7.470 7,318,072 54,271,332 7.4161 6.969 6.960 6.969 6.866 6.997 7,812,391 6.9468 -0.13%
2026-04-24 0 7.450 7.450 7.460 7.450 7.600 4,471,161 33,521,756 7.4973 6.979 6.979 6.988 6.979 7.119 4,773,178 7.0229 -0.67%
2026-04-23 0 7.500 7.480 7.500 7.440 7.550 4,956,228 37,103,071 7.4862 7.025 7.007 7.025 6.969 7.072 5,291,010 7.0125 -0.27%
2026-04-22 0 7.520 7.500 7.520 7.440 7.540 3,621,000 27,147,881 7.4973 7.044 7.025 7.044 6.969 7.063 3,865,590 7.0230 0.40%
2026-04-21 0 7.490 7.460 7.490 7.360 7.490 4,253,245 31,642,398 7.4396 7.016 6.988 7.016 6.894 7.016 4,540,542 6.9689 1.35%
2026-04-20 0 7.390 7.390 7.410 7.200 7.420 6,307,256 46,184,662 7.3225 6.922 6.922 6.941 6.744 6.951 6,733,297 6.8591 1.37%
2026-04-17 0 7.290 7.290 7.300 7.280 7.360 4,348,250 31,803,887 7.3142 6.829 6.829 6.838 6.819 6.894 4,641,964 6.8514 -0.95%
2026-04-16 0 7.360 7.350 7.360 7.340 7.460 8,062,264 59,555,576 7.3870 6.894 6.885 6.894 6.876 6.988 8,606,852 6.9196 0.14%
2026-04-15 0 7.350 7.340 7.350 7.280 7.380 4,059,398 29,736,057 7.3252 6.885 6.876 6.885 6.819 6.913 4,333,601 6.8617 1.10%
2026-04-14 0 7.270 7.270 7.280 7.270 7.450 4,735,143 34,670,250 7.3219 6.810 6.810 6.819 6.810 6.979 5,054,991 6.8586 -0.82%
2026-04-13 0 7.330 7.320 7.330 7.280 7.400 4,512,691 33,075,592 7.3295 6.866 6.857 6.866 6.819 6.932 4,817,513 6.8657 -1.08%
2026-04-10 0 7.410 7.390 7.410 7.200 7.410 4,670,977 34,421,090 7.3691 6.941 6.922 6.941 6.744 6.941 4,986,491 6.9029 2.77%
2026-04-09 0 7.210 7.200 7.210 7.170 7.270 5,518,324 39,720,851 7.1980 6.754 6.744 6.754 6.716 6.810 5,891,074 6.7425 -0.14%
2026-04-08 0 7.220 7.220 7.230 7.150 7.270 10,305,421 74,135,829 7.1939 6.763 6.763 6.773 6.698 6.810 11,001,529 6.7387 0.84%
2026-04-02 0 7.160 7.150 7.160 7.050 7.180 6,686,469 47,466,315 7.0989 6.707 6.698 6.707 6.604 6.726 7,138,125 6.6497 1.13%
2026-04-01 0 7.080 7.080 7.090 7.080 7.270 11,207,850 79,727,155 7.1135 6.632 6.632 6.641 6.632 6.810 11,964,915 6.6634 -0.70%
2026-03-31 0 7.130 7.120 7.130 7.090 7.330 16,966,928 121,302,006 7.1493 6.679 6.669 6.679 6.641 6.866 18,113,005 6.6970 -1.66%
2026-03-30 0 7.250 7.250 7.260 7.140 7.570 15,246,019 110,489,408 7.2471 6.791 6.791 6.801 6.688 7.091 16,275,853 6.7885 -5.48%
2026-03-27 0 7.670 7.660 7.670 7.560 8.140 19,801,348 154,397,753 7.7973 7.185 7.175 7.185 7.082 7.625 21,138,884 7.3040 -4.96%
2026-03-26 0 8.070 8.060 8.070 7.800 9.160 38,410,663 316,635,579 8.2434 7.559 7.550 7.559 7.306 8.580 41,005,216 7.7218 -11.12%
2026-03-25 0 9.080 9.070 9.080 8.840 9.080 7,454,957 66,874,576 8.9705 8.505 8.496 8.505 8.281 8.505 7,958,522 8.4029 1.57%
2026-03-24 0 8.940 8.900 8.940 8.790 9.100 11,355,955 100,989,819 8.8931 8.374 8.337 8.374 8.234 8.524 12,123,024 8.3304 -0.22%
2026-03-23 0 8.960 8.950 8.960 8.790 9.120 5,140,276 45,907,700 8.9310 8.393 8.384 8.393 8.234 8.543 5,487,490 8.3659 -2.40%
2026-03-20 0 9.180 9.180 9.190 9.080 9.230 4,203,382 38,522,754 9.1647 8.599 8.599 8.609 8.505 8.646 4,487,311 8.5848 0.55%
2026-03-19 0 9.130 9.130 9.140 9.090 9.240 2,476,941 22,692,782 9.1616 8.552 8.552 8.562 8.515 8.655 2,644,253 8.5819 -0.65%
2026-03-18 0 9.190 9.170 9.190 9.100 9.240 2,373,477 21,779,937 9.1764 8.609 8.590 8.609 8.524 8.655 2,533,800 8.5958 1.21%
2026-03-17 0 9.080 9.080 9.130 9.030 9.200 2,516,919 22,985,129 9.1322 8.505 8.505 8.552 8.459 8.618 2,686,931 8.5544 0.55%
2026-03-16 0 9.030 8.990 9.030 8.960 9.140 1,745,241 15,725,213 9.0103 8.459 8.421 8.459 8.393 8.562 1,863,128 8.4402 -0.77%
2026-03-13 0 9.100 9.100 9.110 9.020 9.230 4,063,115 36,914,563 9.0853 8.524 8.524 8.534 8.449 8.646 4,337,569 8.5104 0.33%
2026-03-12 0 9.070 9.070 9.100 8.960 9.160 3,064,899 27,698,847 9.0374 8.496 8.496 8.524 8.393 8.580 3,271,926 8.4656 -0.98%
2026-03-11 0 9.160 9.130 9.160 9.030 9.180 4,022,489 36,631,511 9.1067 8.580 8.552 8.580 8.459 8.599 4,294,199 8.5305 1.78%
2026-03-10 0 9.000 9.000 9.030 8.980 9.130 5,139,121 46,507,930 9.0498 8.431 8.431 8.459 8.412 8.552 5,486,257 8.4772 0.11%
2026-03-09 0 8.990 8.990 9.010 8.950 9.100 3,498,154 31,565,519 9.0235 8.421 8.421 8.440 8.384 8.524 3,734,446 8.4525 -0.33%
2026-03-06 0 9.020 9.010 9.020 8.750 9.030 5,482,687 49,056,456 8.9475 8.449 8.440 8.449 8.196 8.459 5,853,030 8.3814 2.50%
2026-03-05 0 8.800 8.800 8.810 8.690 8.890 4,235,513 37,360,748 8.8208 8.243 8.243 8.253 8.140 8.327 4,521,612 8.2627 0.57%
2026-03-04 0 8.750 8.720 8.750 8.640 8.880 4,967,631 43,242,259 8.7048 8.196 8.168 8.196 8.093 8.318 5,303,183 8.1540 -1.35%
2026-03-03 0 8.870 8.850 8.870 8.810 8.930 3,152,594 27,933,149 8.8604 8.309 8.290 8.309 8.253 8.365 3,365,545 8.2997 -0.45%
2026-03-02 0 8.910 8.900 8.910 8.900 9.090 3,959,577 35,426,939 8.9472 8.346 8.337 8.346 8.337 8.515 4,227,037 8.3810 -2.30%
2026-02-27 0 9.120 9.080 9.120 8.980 9.120 2,951,943 26,749,552 9.0617 8.543 8.505 8.543 8.412 8.543 3,151,340 8.4883 1.00%
2026-02-26 0 9.030 9.010 9.030 8.980 9.090 2,466,366 22,265,836 9.0278 8.459 8.440 8.459 8.412 8.515 2,632,963 8.4566 -0.33%
2026-02-25 0 9.060 9.030 9.060 9.030 9.150 2,857,340 26,000,118 9.0994 8.487 8.459 8.487 8.459 8.571 3,050,347 8.5237 -0.44%
2026-02-24 0 9.100 9.090 9.100 9.060 9.170 2,363,025 21,495,650 9.0967 8.524 8.515 8.524 8.487 8.590 2,522,642 8.5211 -0.55%
2026-02-23 0 9.150 9.120 9.150 9.090 9.250 2,262,527 20,692,051 9.1455 8.571 8.543 8.571 8.515 8.665 2,415,356 8.5669 1.10%
2026-02-20 0 9.050 9.040 9.050 8.870 9.200 2,549,597 23,098,690 9.0597 8.477 8.468 8.477 8.309 8.618 2,721,816 8.4865 -1.63%
2026-02-16 0 9.200 9.170 9.200 9.110 9.270 1,146,346 10,493,732 9.1541 8.618 8.590 8.618 8.534 8.683 1,223,779 8.5749 -0.43%
2026-02-13 0 9.240 9.190 9.240 9.180 9.290 2,763,463 25,490,440 9.2241 8.655 8.609 8.655 8.599 8.702 2,950,129 8.6405 -0.54%
2026-02-12 0 9.290 9.270 9.290 9.150 9.300 2,616,742 24,220,729 9.2561 8.702 8.683 8.702 8.571 8.712 2,793,497 8.6704 0.76%
2026-02-11 0 9.220 9.200 9.220 9.050 9.220 2,752,474 25,269,219 9.1805 8.637 8.618 8.637 8.477 8.637 2,938,397 8.5997 0.55%
2026-02-10 0 9.170 9.130 9.170 8.980 9.180 3,195,457 29,090,378 9.1037 8.590 8.552 8.590 8.412 8.599 3,411,303 8.5276 1.89%
2026-02-09 0 9.000 8.970 9.000 8.910 9.110 6,592,941 59,171,653 8.9750 8.431 8.402 8.431 8.346 8.534 7,038,279 8.4071 -0.55%
2026-02-06 0 9.050 9.010 9.050 8.950 9.060 5,337,107 48,043,369 9.0018 8.477 8.440 8.477 8.384 8.487 5,697,616 8.4322 0.00%
2026-02-05 0 9.050 9.020 9.050 8.930 9.100 4,289,410 38,598,608 8.9986 8.477 8.449 8.477 8.365 8.524 4,579,150 8.4292 -0.98%
2026-02-04 0 9.140 9.110 9.140 9.030 9.150 3,498,523 31,855,630 9.1055 8.562 8.534 8.562 8.459 8.571 3,734,840 8.5293 1.22%
2026-02-03 0 9.030 9.020 9.030 8.960 9.140 3,760,355 33,908,431 9.0173 8.459 8.449 8.459 8.393 8.562 4,014,358 8.4468 0.22%
2026-02-02 0 9.010 9.010 9.020 8.910 9.060 3,069,380 27,606,873 8.9943 8.440 8.440 8.449 8.346 8.487 3,276,710 8.4252 0.11%
2026-01-30 0 9.000 8.990 9.000 8.910 9.090 4,641,005 41,613,289 8.9664 8.431 8.421 8.431 8.346 8.515 4,954,494 8.3991 -0.22%
2026-01-29 0 9.020 9.010 9.020 8.890 9.130 4,538,387 41,050,589 9.0452 8.449 8.440 8.449 8.327 8.552 4,844,945 8.4729 1.01%
2026-01-28 0 8.930 8.880 8.930 8.760 8.930 3,360,154 29,837,299 8.8797 8.365 8.318 8.365 8.206 8.365 3,587,125 8.3179 1.94%
2026-01-27 0 8.760 8.750 8.760 8.730 8.800 990,925 8,678,326 8.7578 8.206 8.196 8.206 8.178 8.243 1,057,860 8.2037 0.00%
2026-01-26 0 8.760 8.730 8.760 8.670 8.820 1,824,524 15,953,096 8.7437 8.206 8.178 8.206 8.121 8.262 1,947,766 8.1905 -0.23%
2026-01-23 0 8.780 8.770 8.780 8.710 8.840 2,266,862 19,907,431 8.7819 8.224 8.215 8.224 8.159 8.281 2,419,983 8.2263 0.11%
2026-01-22 0 8.770 8.730 8.770 8.630 8.780 5,439,591 47,503,641 8.7329 8.215 8.178 8.215 8.084 8.224 5,807,023 8.1804 1.39%
2026-01-21 0 8.650 8.650 8.660 8.570 8.750 3,680,224 31,770,780 8.6328 8.103 8.103 8.112 8.028 8.196 3,928,815 8.0866 -1.14%
2026-01-20 0 8.750 8.740 8.750 8.600 8.750 4,028,584 35,067,548 8.7047 8.196 8.187 8.196 8.056 8.196 4,300,706 8.1539 2.22%
2026-01-19 0 8.560 8.560 8.570 8.480 8.600 1,761,671 15,068,544 8.5536 8.018 8.018 8.028 7.943 8.056 1,880,668 8.0123 0.12%
2026-01-16 0 8.550 8.500 8.550 8.440 8.590 2,757,118 23,529,248 8.5340 8.009 7.962 8.009 7.906 8.046 2,943,355 7.9940 1.30%
2026-01-15 0 8.440 8.400 8.440 8.380 8.500 2,675,372 22,513,844 8.4152 7.906 7.869 7.906 7.850 7.962 2,856,087 7.8828 0.12%
2026-01-14 0 8.430 8.390 8.430 8.350 8.540 4,710,718 39,621,597 8.4109 7.897 7.859 7.897 7.822 8.000 5,028,916 7.8788 0.12%
2026-01-13 0 8.420 8.420 8.430 8.390 8.510 3,436,366 29,038,474 8.4503 7.887 7.887 7.897 7.859 7.972 3,668,485 7.9157 0.12%
2026-01-12 0 8.410 8.400 8.410 8.380 8.510 3,403,828 28,647,064 8.4161 7.878 7.869 7.878 7.850 7.972 3,633,749 7.8836 -0.71%
2026-01-09 0 8.470 8.460 8.470 8.440 8.570 1,983,852 16,818,021 8.4775 7.934 7.925 7.934 7.906 8.028 2,117,857 7.9411 -0.12%
2026-01-08 0 8.480 8.480 8.500 8.470 8.550 1,278,843 10,876,343 8.5048 7.943 7.943 7.962 7.934 8.009 1,365,226 7.9667 -0.24%
2026-01-07 0 8.500 8.500 8.510 8.420 8.570 2,665,759 22,603,839 8.4793 7.962 7.962 7.972 7.887 8.028 2,845,825 7.9428 0.12%
2026-01-06 0 8.490 8.490 8.500 8.460 8.680 4,408,111 37,494,791 8.5059 7.953 7.953 7.962 7.925 8.131 4,705,869 7.9677 -1.28%
2026-01-05 0 8.600 8.600 8.620 8.560 8.750 3,059,426 26,362,073 8.6167 8.056 8.056 8.075 8.018 8.196 3,266,083 8.0715 -0.12%
2026-01-02 0 8.610 8.570 8.610 8.480 8.680 2,050,945 17,560,237 8.5620 8.065 8.028 8.065 7.943 8.131 2,189,482 8.0203 -0.46%
2025-12-31 0 8.650 8.550 8.650 8.520 8.800 2,774,894 23,929,875 8.6237 8.103 8.009 8.103 7.981 8.243 2,962,332 8.0781 -1.26%
2025-12-30 0 8.760 8.750 8.760 8.630 8.930 5,244,570 46,234,728 8.8157 8.206 8.196 8.206 8.084 8.365 5,598,829 8.2579 -1.35%
2025-12-29 0 8.880 8.860 8.880 8.390 8.880 6,607,904 57,917,033 8.7648 8.318 8.299 8.318 7.859 8.318 7,054,253 8.2102 3.38%
2025-12-24 0 8.590 8.560 8.590 8.540 8.600 883,825 7,582,498 8.5792 8.046 8.018 8.046 8.000 8.056 943,525 8.0363 0.00%
2025-12-23 0 8.590 8.570 8.590 8.480 8.610 2,816,320 24,131,351 8.5684 8.046 8.028 8.046 7.943 8.065 3,006,556 8.0262 1.30%
2025-12-22 0 8.480 8.480 8.490 8.290 8.480 3,293,721 27,685,483 8.4055 7.943 7.943 7.953 7.765 7.943 3,516,204 7.8737 1.80%
2025-12-19 0 8.330 8.320 8.330 8.300 8.480 3,579,537 29,840,782 8.3365 7.803 7.794 7.803 7.775 7.943 3,821,327 7.8090 -0.72%
2025-12-18 0 8.390 8.390 8.400 8.370 8.480 3,787,500 31,903,413 8.4233 7.859 7.859 7.869 7.840 7.943 4,043,337 7.8904 0.48%
2025-12-17 0 8.350 8.340 8.350 8.160 8.380 3,445,042 28,597,086 8.3009 7.822 7.812 7.822 7.644 7.850 3,677,747 7.7757 1.21%
2025-12-16 0 8.250 8.250 8.270 8.150 8.330 2,583,436 21,302,384 8.2458 7.728 7.728 7.747 7.634 7.803 2,757,941 7.7240 -0.60%
2025-12-15 0 8.300 8.290 8.300 8.240 8.360 2,717,701 22,573,801 8.3062 7.775 7.765 7.775 7.719 7.831 2,901,276 7.7806 0.00%
2025-12-12 0 8.300 8.260 8.300 8.240 8.360 2,311,114 19,166,464 8.2932 7.775 7.737 7.775 7.719 7.831 2,467,224 7.7684 0.12%
2025-12-11 0 8.290 8.260 8.290 8.200 8.380 2,156,063 17,860,604 8.2839 7.765 7.737 7.765 7.681 7.850 2,301,700 7.7597 0.24%
2025-12-10 0 8.270 8.250 8.270 8.120 8.270 3,724,487 30,580,559 8.2107 7.747 7.728 7.747 7.606 7.747 3,976,068 7.6912 0.85%
2025-12-09 0 8.200 8.190 8.200 8.160 8.410 3,396,992 27,897,433 8.2124 7.681 7.672 7.681 7.644 7.878 3,626,451 7.6928 -2.50%
2025-12-08 0 8.410 8.400 8.410 8.400 8.550 1,544,125 12,994,667 8.4156 7.878 7.869 7.878 7.869 8.009 1,648,427 7.8831 -1.29%
2025-12-05 0 8.520 8.510 8.520 8.440 8.700 1,931,348 16,407,872 8.4956 7.981 7.972 7.981 7.906 8.150 2,061,806 7.9580 -0.81%
2025-12-04 0 8.590 8.570 8.590 8.460 8.690 2,605,541 22,264,956 8.5452 8.046 8.028 8.046 7.925 8.140 2,781,539 8.0045 -1.04%
2025-12-03 0 8.680 8.660 8.680 8.590 8.740 2,489,203 21,567,560 8.6644 8.131 8.112 8.131 8.046 8.187 2,657,343 8.1162 -0.57%
2025-12-02 0 8.730 8.720 8.730 8.580 8.740 3,044,747 26,480,664 8.6972 8.178 8.168 8.178 8.037 8.187 3,250,413 8.1469 1.39%
2025-12-01 0 8.610 8.610 8.620 8.440 8.690 3,928,232 33,688,761 8.5761 8.065 8.065 8.075 7.906 8.140 4,193,575 8.0334 -0.23%
2025-11-28 0 8.630 8.630 8.640 8.600 8.680 1,104,426 9,544,525 8.6421 8.084 8.084 8.093 8.056 8.131 1,179,027 8.0953 -0.46%
2025-11-27 0 8.670 8.630 8.670 8.590 8.670 2,780,033 24,033,063 8.6449 8.121 8.084 8.121 8.046 8.121 2,967,818 8.0979 0.00%
2025-11-26 0 8.670 8.660 8.670 8.520 8.670 3,803,551 32,862,783 8.6400 8.121 8.112 8.121 7.981 8.121 4,060,472 8.0933 1.52%
2025-11-25 0 8.540 8.530 8.540 8.490 8.590 2,480,127 21,190,440 8.5441 8.000 7.990 8.000 7.953 8.046 2,647,654 8.0035 0.71%
2025-11-24 0 8.480 8.440 8.480 8.260 8.480 4,951,078 41,785,786 8.4397 7.943 7.906 7.943 7.737 7.943 5,285,512 7.9057 1.31%
2025-11-21 0 8.370 8.360 8.370 8.360 8.490 2,812,443 23,605,491 8.3932 7.840 7.831 7.840 7.831 7.953 3,002,417 7.8622 -1.99%
2025-11-20 0 8.540 8.520 8.540 8.490 8.640 2,294,307 19,601,189 8.5434 8.000 7.981 8.000 7.953 8.093 2,449,282 8.0028 -1.16%
2025-11-19 0 8.640 8.610 8.640 8.540 8.680 2,716,238 23,454,591 8.6350 8.093 8.065 8.093 8.000 8.131 2,899,714 8.0886 0.58%
2025-11-18 0 8.590 8.560 8.590 8.520 8.610 2,542,929 21,799,665 8.5727 8.046 8.018 8.046 7.981 8.065 2,714,698 8.0302 0.00%
2025-11-17 0 8.590 8.580 8.590 8.450 8.610 2,858,893 24,406,304 8.5370 8.046 8.037 8.046 7.915 8.065 3,052,005 7.9968 -0.23%
2025-11-14 0 8.610 8.600 8.610 8.530 8.640 2,612,804 22,450,675 8.5926 8.065 8.056 8.065 7.990 8.093 2,789,293 8.0489 -0.12%
2025-11-13 0 8.620 8.590 8.620 8.460 8.630 2,981,266 25,549,978 8.5702 8.075 8.046 8.075 7.925 8.084 3,182,644 8.0279 0.00%
2025-11-12 0 8.620 8.610 8.620 8.430 8.650 4,869,870 41,806,494 8.5847 8.075 8.065 8.075 7.897 8.103 5,198,819 8.0415 1.53%
2025-11-11 0 8.490 8.470 8.490 8.370 8.490 3,126,868 26,404,544 8.4444 7.953 7.934 7.953 7.840 7.953 3,338,081 7.9101 0.47%
2025-11-10 0 8.450 8.440 8.450 8.180 8.450 3,784,567 31,817,131 8.4071 7.915 7.906 7.915 7.662 7.915 4,040,206 7.8751 1.44%
2025-11-07 0 8.330 8.290 8.330 8.230 8.340 3,204,062 26,546,657 8.2853 7.803 7.765 7.803 7.709 7.812 3,420,489 7.7611 0.85%
2025-11-06 0 8.260 8.250 8.260 8.170 8.290 3,510,581 28,990,544 8.2580 7.737 7.728 7.737 7.653 7.765 3,747,713 7.7355 0.61%
2025-11-05 0 8.210 8.190 8.210 8.070 8.210 1,829,329 14,930,014 8.1615 7.691 7.672 7.691 7.559 7.691 1,952,896 7.6451 0.49%
2025-11-04 0 8.170 8.160 8.170 8.040 8.180 3,097,881 25,228,068 8.1437 7.653 7.644 7.653 7.531 7.662 3,307,136 7.6284 2.00%
2025-11-03 0 8.010 7.990 8.010 7.950 8.090 3,203,001 25,605,558 7.9942 7.503 7.484 7.503 7.447 7.578 3,419,356 7.4884 -0.50%
2025-10-31 0 8.050 8.040 8.060 8.020 8.130 2,935,770 23,673,280 8.0637 7.541 7.531 7.550 7.513 7.616 3,134,075 7.5535 -0.98%
2025-10-30 0 8.130 8.120 8.130 8.010 8.140 4,443,825 35,888,279 8.0760 7.616 7.606 7.616 7.503 7.625 4,743,995 7.5650 1.50%
2025-10-28 0 8.010 8.010 8.020 7.980 8.040 1,684,930 13,475,328 7.9976 7.503 7.503 7.513 7.475 7.531 1,798,743 7.4915 0.00%
2025-10-27 0 8.010 8.010 8.030 7.990 8.090 3,484,486 27,923,667 8.0137 7.503 7.503 7.522 7.484 7.578 3,719,855 7.5067 -0.50%
2025-10-24 0 8.050 8.030 8.050 8.000 8.110 2,550,170 20,528,512 8.0499 7.541 7.522 7.541 7.494 7.597 2,722,428 7.5405 -0.37%
2025-10-23 0 8.080 8.060 8.090 8.000 8.170 4,984,847 40,287,216 8.0819 7.569 7.550 7.578 7.494 7.653 5,321,562 7.5706 0.87%
2025-10-22 0 8.010 7.980 8.010 7.930 8.010 2,206,605 17,590,803 7.9719 7.503 7.475 7.503 7.428 7.503 2,355,656 7.4675 0.88%
2025-10-21 0 7.940 7.940 7.960 7.920 8.030 2,741,803 21,843,060 7.9667 7.438 7.438 7.456 7.419 7.522 2,927,006 7.4626 -0.87%
2025-10-20 0 8.010 8.010 8.020 7.880 8.010 2,678,768 21,323,399 7.9602 7.503 7.503 7.513 7.381 7.503 2,859,713 7.4565 1.65%
2025-10-17 0 7.880 7.860 7.880 7.840 7.950 2,653,629 20,941,970 7.8918 7.381 7.363 7.381 7.344 7.447 2,832,876 7.3925 -0.76%
2025-10-16 0 7.940 7.930 7.940 7.840 7.960 2,681,863 21,251,944 7.9243 7.438 7.428 7.438 7.344 7.456 2,863,017 7.4229 0.63%
2025-10-15 0 7.890 7.870 7.890 7.790 7.940 3,181,258 25,057,669 7.8767 7.391 7.372 7.391 7.297 7.438 3,396,145 7.3783 0.64%
2025-10-14 0 7.840 7.830 7.840 7.780 7.960 3,905,065 30,581,728 7.8313 7.344 7.335 7.344 7.288 7.456 4,168,843 7.3358 -0.38%
2025-10-13 0 7.870 7.860 7.870 7.580 7.870 4,722,666 36,538,779 7.7369 7.372 7.363 7.372 7.100 7.372 5,041,671 7.2474 1.03%
2025-10-10 0 7.790 7.780 7.790 7.750 7.850 2,181,076 17,033,107 7.8095 7.297 7.288 7.297 7.260 7.353 2,328,403 7.3154 0.13%
2025-10-09 0 7.780 7.780 7.790 7.680 7.790 3,305,228 25,657,963 7.7628 7.288 7.288 7.297 7.194 7.297 3,528,489 7.2717 1.30%
2025-10-08 0 7.680 7.660 7.680 7.620 7.800 4,129,500 31,656,578 7.6660 7.194 7.175 7.194 7.138 7.306 4,408,438 7.1809 -1.16%
2025-10-06 0 7.770 7.770 7.800 7.730 7.820 1,473,800 11,465,740 7.7797 7.278 7.278 7.306 7.241 7.325 1,573,352 7.2875 -0.38%
2025-10-03 0 7.800 7.780 7.800 7.730 7.810 1,655,938 12,864,642 7.7688 7.306 7.288 7.306 7.241 7.316 1,767,793 7.2772 -0.13%
2025-10-02 0 7.810 7.800 7.810 7.680 7.820 2,322,308 18,070,095 7.7811 7.316 7.306 7.316 7.194 7.325 2,479,175 7.2888 0.00%
2025-09-30 0 7.810 7.810 7.820 7.710 7.920 10,826,827 84,220,164 7.7788 7.316 7.316 7.325 7.222 7.419 11,558,155 7.2866 -1.26%
2025-09-29 0 7.910 7.900 7.910 7.830 7.960 4,040,107 31,814,547 7.8747 7.410 7.400 7.410 7.335 7.456 4,313,007 7.3764 0.25%
2025-09-26 0 7.890 7.880 7.890 7.850 7.950 2,181,000 17,210,753 7.8912 7.391 7.381 7.391 7.353 7.447 2,328,322 7.3919 -0.50%
2025-09-25 0 7.930 7.920 7.930 7.870 7.990 4,258,773 33,774,377 7.9305 7.428 7.419 7.428 7.372 7.484 4,546,443 7.4287 -0.63%
2025-09-24 0 7.980 7.970 7.980 7.900 8.060 3,131,614 24,933,287 7.9618 7.475 7.466 7.475 7.400 7.550 3,343,147 7.4580 -0.13%
2025-09-23 0 7.990 7.990 8.000 7.910 8.070 4,830,591 38,506,455 7.9714 7.484 7.484 7.494 7.410 7.559 5,156,886 7.4670 0.50%
2025-09-22 0 7.950 7.940 7.950 7.870 8.040 6,144,021 48,835,011 7.9484 7.447 7.438 7.447 7.372 7.531 6,559,036 7.4455 -1.24%
2025-09-19 0 8.050 8.050 8.060 8.030 8.170 2,929,969 23,615,598 8.0600 7.541 7.541 7.550 7.522 7.653 3,127,882 7.5500 -1.47%
2025-09-18 0 8.170 8.170 8.180 8.100 8.230 2,758,527 22,545,909 8.1732 7.653 7.653 7.662 7.587 7.709 2,944,859 7.6560 -0.12%
2025-09-17 0 8.180 8.160 8.180 8.100 8.200 3,739,345 30,456,105 8.1448 7.662 7.644 7.662 7.587 7.681 3,991,929 7.6294 0.37%
2025-09-16 0 8.150 8.140 8.150 8.070 8.180 2,182,491 17,719,454 8.1189 7.634 7.625 7.634 7.559 7.662 2,329,913 7.6052 0.74%
2025-09-15 0 8.090 8.080 8.090 8.040 8.270 3,033,864 24,580,684 8.1021 7.578 7.569 7.578 7.531 7.747 3,238,795 7.5895 -1.58%
2025-09-12 0 8.220 8.210 8.220 8.150 8.290 2,726,875 22,408,548 8.2177 7.700 7.691 7.700 7.634 7.765 2,911,069 7.6977 0.00%
2025-09-11 0 8.220 8.210 8.240 8.210 8.360 3,405,178 28,115,794 8.2568 7.700 7.691 7.719 7.691 7.831 3,635,190 7.7343 -1.44%
2025-09-10 0 8.340 8.340 8.350 8.280 8.400 2,320,918 19,354,562 8.3392 7.812 7.812 7.822 7.756 7.869 2,477,691 7.8115 -0.60%
2025-09-09 0 8.390 8.380 8.390 8.290 8.460 3,537,243 29,551,924 8.3545 7.859 7.850 7.859 7.765 7.925 3,776,176 7.8259 -0.12%
2025-09-08 0 8.400 8.360 8.400 8.310 8.510 3,741,691 31,407,526 8.3939 7.869 7.831 7.869 7.784 7.972 3,994,434 7.8628 -1.06%
2025-09-05 0 8.490 8.490 8.500 8.180 8.650 18,412,464 156,252,462 8.4862 7.953 7.953 7.962 7.662 8.103 19,656,184 7.9493 3.66%
2025-09-04 0 8.190 8.160 8.190 7.940 8.200 6,382,515 51,648,302 8.0922 7.672 7.644 7.672 7.438 7.681 6,813,639 7.5801 1.74%
2025-09-03 0 8.050 8.020 8.050 7.930 8.090 3,933,168 31,552,611 8.0222 7.541 7.513 7.541 7.428 7.578 4,198,845 7.5146 1.00%
2025-09-02 0 7.970 7.940 7.970 7.840 7.970 4,610,516 36,503,230 7.9174 7.466 7.438 7.466 7.344 7.466 4,921,946 7.4164 0.89%
2025-09-01 0 7.900 7.880 7.900 7.800 7.910 4,602,047 36,166,281 7.8587 7.400 7.381 7.400 7.306 7.410 4,912,905 7.3615 0.64%
2025-08-29 0 7.850 7.850 7.880 7.790 7.930 4,750,009 37,376,179 7.8687 7.353 7.353 7.381 7.297 7.428 5,070,861 7.3708 0.77%
2025-08-28 0 7.790 7.770 7.790 7.580 7.840 8,932,216 69,256,505 7.7536 7.297 7.278 7.297 7.100 7.344 9,535,567 7.2630 2.77%
2025-08-27 0 7.580 7.570 7.580 7.390 8.100 23,863,775 181,604,649 7.6101 7.100 7.091 7.100 6.922 7.587 25,475,719 7.1285 -5.25%
2025-08-26 0 8.000 8.000 8.010 7.990 8.080 4,467,614 35,851,606 8.0248 7.494 7.494 7.503 7.484 7.569 4,769,391 7.5170 -0.37%
2025-08-25 0 8.030 8.030 8.050 7.960 8.200 10,456,537 83,949,340 8.0284 7.522 7.522 7.541 7.456 7.681 11,162,852 7.5204 -0.99%
2025-08-22 0 8.110 8.100 8.110 8.060 8.160 3,791,158 30,733,085 8.1065 7.597 7.587 7.597 7.550 7.644 4,047,242 7.5936 -0.37%
2025-08-21 0 8.140 8.130 8.140 8.100 8.240 5,676,352 46,278,034 8.1528 7.625 7.616 7.625 7.587 7.719 6,059,777 7.6369 -0.61%
2025-08-20 0 8.190 8.170 8.190 8.070 8.200 1,925,660 15,696,835 8.1514 7.672 7.653 7.672 7.559 7.681 2,055,734 7.6356 0.12%
2025-08-19 0 8.180 8.170 8.180 8.030 8.190 6,083,338 49,579,623 8.1501 7.662 7.653 7.662 7.522 7.672 6,494,254 7.6344 1.87%
2025-08-18 0 8.030 8.020 8.030 7.910 8.040 4,760,527 38,055,259 7.9939 7.522 7.513 7.522 7.410 7.531 5,082,090 7.4881 0.88%
2025-08-15 0 7.960 7.950 7.960 7.860 7.960 2,832,718 22,460,742 7.9290 7.456 7.447 7.456 7.363 7.456 3,024,062 7.4273 -0.13%
2025-08-14 0 7.970 7.960 7.970 7.930 8.060 2,989,886 23,837,146 7.9726 7.466 7.456 7.466 7.428 7.550 3,191,846 7.4681 -0.75%
2025-08-13 0 8.030 8.000 8.030 7.950 8.040 2,479,003 19,804,948 7.9891 7.522 7.494 7.522 7.447 7.531 2,646,454 7.4836 0.37%
2025-08-12 0 8.000 7.990 8.000 7.960 8.050 2,706,697 21,630,389 7.9914 7.494 7.484 7.494 7.456 7.541 2,889,528 7.4858 -0.62%
2025-08-11 0 8.050 8.030 8.050 7.990 8.110 3,268,935 26,233,359 8.0250 7.541 7.522 7.541 7.484 7.597 3,489,744 7.5173 -0.62%
2025-08-08 0 8.100 8.070 8.100 8.010 8.100 3,485,588 28,126,409 8.0693 7.587 7.559 7.587 7.503 7.587 3,721,032 7.5588 0.75%
2025-08-07 0 8.040 8.030 8.040 7.980 8.070 1,229,899 9,889,845 8.0412 7.531 7.522 7.531 7.475 7.559 1,312,976 7.5324 0.63%
2025-08-06 0 7.990 7.950 7.990 7.920 8.160 4,663,032 37,284,109 7.9957 7.484 7.447 7.484 7.419 7.644 4,978,009 7.4898 -1.36%
2025-08-05 0 8.100 8.090 8.100 7.860 8.100 2,999,663 24,068,354 8.0237 7.587 7.578 7.587 7.363 7.587 3,202,283 7.5160 2.92%
2025-08-04 0 7.870 7.870 7.880 7.800 7.930 2,433,358 19,103,973 7.8509 7.372 7.372 7.381 7.306 7.428 2,597,726 7.3541 -0.25%
2025-08-01 0 7.890 7.880 7.890 7.830 7.940 2,827,884 22,329,211 7.8961 7.391 7.381 7.391 7.335 7.438 3,018,901 7.3965 0.38%
2025-07-31 0 7.860 7.860 7.870 7.820 8.060 5,569,259 43,961,456 7.8936 7.363 7.363 7.372 7.325 7.550 5,945,450 7.3941 -2.36%
2025-07-30 0 8.050 8.040 8.050 7.930 8.070 3,026,184 24,292,583 8.0275 7.541 7.531 7.541 7.428 7.559 3,230,596 7.5195 0.37%
2025-07-29 0 8.020 8.010 8.020 7.860 8.070 3,847,179 30,531,655 7.9361 7.513 7.503 7.513 7.363 7.559 4,107,047 7.4340 -0.62%
2025-07-28 0 8.070 8.060 8.080 8.020 8.150 2,497,177 20,152,863 8.0703 7.559 7.550 7.569 7.513 7.634 2,665,856 7.5596 -0.37%
2025-07-25 0 8.100 8.090 8.100 8.080 8.260 4,223,141 34,403,393 8.1464 7.587 7.578 7.587 7.569 7.737 4,508,405 7.6309 -0.86%
2025-07-24 0 8.170 8.160 8.170 8.080 8.180 5,880,608 47,810,598 8.1302 7.653 7.644 7.653 7.569 7.662 6,277,830 7.6158 0.25%
2025-07-23 0 8.150 8.140 8.150 8.110 8.240 3,795,341 30,964,035 8.1584 7.634 7.625 7.634 7.597 7.719 4,051,708 7.6422 0.12%
2025-07-22 0 8.140 8.110 8.140 8.090 8.170 3,056,314 24,868,165 8.1367 7.625 7.597 7.625 7.578 7.653 3,262,761 7.6218 0.12%
2025-07-21 0 8.130 8.110 8.130 8.070 8.200 5,769,418 46,896,103 8.1284 7.616 7.597 7.616 7.559 7.681 6,159,129 7.6141 0.74%
2025-07-18 0 8.070 8.060 8.070 8.050 8.130 2,725,124 22,016,463 8.0791 7.559 7.550 7.559 7.541 7.616 2,909,200 7.5679 -0.25%
2025-07-17 0 8.090 8.080 8.090 8.010 8.110 2,365,704 19,096,250 8.0721 7.578 7.569 7.578 7.503 7.597 2,525,502 7.5614 0.12%
2025-07-16 0 8.080 8.070 8.080 7.980 8.110 2,884,149 23,264,938 8.0665 7.569 7.559 7.569 7.475 7.597 3,078,967 7.5561 0.62%
2025-07-15 0 8.030 8.030 8.040 7.980 8.180 5,215,858 41,854,194 8.0244 7.522 7.522 7.531 7.475 7.662 5,568,177 7.5167 -1.83%
2025-07-14 0 8.180 8.160 8.180 8.020 8.210 8,804,172 71,681,536 8.1418 7.662 7.644 7.662 7.513 7.691 9,398,874 7.6266 1.87%
2025-07-11 0 8.030 8.020 8.030 7.910 8.040 7,367,381 58,896,460 7.9942 7.522 7.513 7.522 7.410 7.531 7,865,031 7.4884 1.77%
2025-07-10 0 7.890 7.880 7.890 7.590 7.900 8,096,252 63,293,333 7.8176 7.391 7.381 7.391 7.110 7.400 8,643,135 7.3230 3.68%
2025-07-09 0 7.610 7.600 7.610 7.530 7.690 3,449,406 26,205,626 7.5971 7.128 7.119 7.128 7.054 7.203 3,682,406 7.1164 -0.26%
2025-07-08 0 7.630 7.610 7.630 7.610 7.790 4,377,483 33,487,314 7.6499 7.147 7.128 7.147 7.128 7.297 4,673,172 7.1659 -1.55%
2025-07-07 0 7.750 7.730 7.750 7.550 7.760 4,894,953 37,699,319 7.7017 7.260 7.241 7.260 7.072 7.269 5,225,596 7.2144 0.52%
2025-07-04 0 7.710 7.700 7.710 7.630 7.800 3,023,471 23,310,524 7.7099 7.222 7.213 7.222 7.147 7.306 3,227,700 7.2220 -1.41%
2025-07-03 0 7.820 7.780 7.820 7.670 7.850 3,731,417 28,945,126 7.7571 7.325 7.288 7.325 7.185 7.353 3,983,466 7.2663 0.13%
2025-07-02 0 7.810 7.800 7.810 7.740 7.830 3,969,806 30,941,051 7.7941 7.316 7.306 7.316 7.250 7.335 4,237,957 7.3009 0.90%
2025-06-30 0 7.740 7.730 7.740 7.700 7.840 3,687,528 28,558,413 7.7446 7.250 7.241 7.250 7.213 7.344 3,936,612 7.2546 -0.51%
2025-06-27 0 7.780 7.740 7.780 7.700 7.800 3,301,381 25,574,361 7.7466 7.288 7.250 7.288 7.213 7.306 3,524,382 7.2564 0.00%
2025-06-26 0 7.780 7.760 7.780 7.670 7.880 2,135,802 16,551,995 7.7498 7.288 7.269 7.288 7.185 7.381 2,280,071 7.2594 -0.13%
2025-06-25 0 7.790 7.770 7.790 7.730 7.920 9,791,688 76,816,023 7.8450 7.297 7.278 7.297 7.241 7.419 10,453,094 7.3486 0.78%
2025-06-24 0 7.730 7.720 7.730 7.610 7.730 4,685,642 35,954,008 7.6732 7.241 7.232 7.241 7.128 7.241 5,002,146 7.1877 1.58%
2025-06-23 0 7.610 7.600 7.610 7.520 7.630 2,909,149 22,055,893 7.5816 7.128 7.119 7.128 7.044 7.147 3,105,655 7.1018 0.13%
2025-06-20 0 7.600 7.590 7.600 7.510 7.660 4,488,519 34,097,207 7.5965 7.119 7.110 7.119 7.035 7.175 4,791,708 7.1159 1.06%
2025-06-19 0 7.520 7.500 7.520 7.460 7.660 4,971,166 37,343,207 7.5120 7.044 7.025 7.044 6.988 7.175 5,306,957 7.0367 -2.21%
2025-06-18 0 7.690 7.670 7.690 7.500 7.690 5,843,490 44,433,685 7.6040 7.203 7.185 7.203 7.025 7.203 6,238,204 7.1228 1.72%
2025-06-17 0 7.560 7.540 7.560 7.510 7.570 3,057,682 23,034,145 7.5332 7.082 7.063 7.082 7.035 7.091 3,264,221 7.0566 0.13%
2025-06-16 0 7.550 7.530 7.550 7.440 7.550 5,713,346 42,834,964 7.4974 7.072 7.054 7.072 6.969 7.072 6,099,270 7.0230 2.03%
2025-06-13 0 7.400 7.390 7.400 7.340 7.460 2,845,398 20,986,119 7.3755 6.932 6.922 6.932 6.876 6.988 3,037,598 6.9088 0.00%
2025-06-12 0 7.400 7.390 7.400 7.370 7.510 2,455,386 18,168,469 7.3994 6.932 6.922 6.932 6.904 7.035 2,621,242 6.9312 -0.67%
2025-06-11 0 7.450 7.430 7.450 7.350 7.560 7,283,415 54,361,745 7.4638 6.979 6.960 6.979 6.885 7.082 7,775,393 6.9915 1.36%
2025-06-10 0 7.350 7.350 7.360 7.230 7.350 5,020,359 36,730,417 7.3163 6.885 6.885 6.894 6.773 6.885 5,359,473 6.8534 1.66%
2025-06-09 0 7.230 7.220 7.230 7.180 7.310 6,661,617 48,228,679 7.2398 6.773 6.763 6.773 6.726 6.847 7,111,594 6.7817 -1.09%
2025-06-06 0 7.310 7.260 7.310 7.160 7.310 13,887,743 101,102,657 7.2800 6.847 6.801 6.847 6.707 6.847 14,825,828 6.8194 1.39%
2025-06-05 0 7.210 7.180 7.210 7.170 7.300 2,701,000 19,460,869 7.2051 6.754 6.726 6.754 6.716 6.838 2,883,446 6.7492 -0.96%
2025-06-04 0 7.280 7.250 7.280 7.170 7.340 4,576,157 33,300,507 7.2770 6.819 6.791 6.819 6.716 6.876 4,885,266 6.8165 1.11%
2025-06-03 0 7.200 7.190 7.200 7.100 7.240 4,201,015 30,237,771 7.1977 6.744 6.735 6.744 6.651 6.782 4,484,784 6.7423 1.12%
2025-06-02 0 7.120 7.110 7.120 6.980 7.200 2,806,780 19,808,486 7.0574 6.669 6.660 6.669 6.538 6.744 2,996,372 6.6108 -1.11%
2025-05-30 0 7.200 7.190 7.200 7.080 7.240 6,516,343 46,762,024 7.1761 6.744 6.735 6.744 6.632 6.782 6,956,507 6.7221 0.98%
2025-05-29 0 7.130 7.110 7.130 7.090 7.150 4,541,650 32,330,894 7.1188 6.679 6.660 6.679 6.641 6.698 4,848,428 6.6683 0.14%
2025-05-28 0 7.120 7.100 7.120 7.050 7.140 5,161,964 36,567,621 7.0841 6.669 6.651 6.669 6.604 6.688 5,510,643 6.6358 0.00%
2025-05-27 0 7.120 7.110 7.120 7.010 7.130 5,374,439 38,004,954 7.0714 6.669 6.660 6.669 6.566 6.679 5,737,470 6.6240 0.00%
2025-05-26 0 7.120 7.110 7.120 7.020 7.180 6,188,005 43,956,737 7.1035 6.669 6.660 6.669 6.576 6.726 6,605,991 6.6541 0.85%
2025-05-23 0 7.060 7.050 7.060 7.010 7.190 5,217,295 36,895,458 7.0718 6.613 6.604 6.613 6.566 6.735 5,569,711 6.6243 -1.67%
2025-05-22 0 7.180 7.150 7.180 7.100 7.250 6,689,500 47,865,980 7.1554 6.726 6.698 6.726 6.651 6.791 7,141,360 6.7026 -0.97%
2025-05-21 0 7.250 7.240 7.250 7.100 7.250 5,350,940 38,500,707 7.1951 6.791 6.782 6.791 6.651 6.791 5,712,384 6.7399 1.83%
2025-05-20 0 7.120 7.110 7.120 7.080 7.190 3,073,253 21,907,797 7.1285 6.669 6.660 6.669 6.632 6.735 3,280,844 6.6775 0.56%
2025-05-19 0 7.080 7.070 7.080 6.960 7.120 6,767,279 47,936,470 7.0836 6.632 6.623 6.632 6.520 6.669 7,224,393 6.6354 0.71%
2025-05-16 0 7.030 7.010 7.030 6.860 7.070 5,278,500 36,821,030 6.9757 6.585 6.566 6.585 6.426 6.623 5,635,051 6.5343 -0.28%
2025-05-15 0 7.050 7.040 7.050 7.020 7.240 5,246,124 37,237,275 7.0981 6.604 6.595 6.604 6.576 6.782 5,600,488 6.6489 -2.49%
2025-05-14 0 7.230 7.220 7.230 7.160 7.420 4,948,450 35,861,654 7.2470 6.773 6.763 6.773 6.707 6.951 5,282,707 6.7885 -0.69%
2025-05-13 0 7.280 7.260 7.280 7.140 7.480 10,974,208 79,231,617 7.2198 6.819 6.801 6.819 6.688 7.007 11,715,491 6.7630 -0.30%
2025-05-12 0 7.900 7.880 7.900 7.750 7.900 9,010,800 70,698,509 7.8460 6.840 6.823 6.840 6.710 6.840 10,407,248 6.7932 1.94%
2025-05-09 0 7.750 7.740 7.750 7.680 7.880 9,824,467 75,906,001 7.7262 6.710 6.701 6.710 6.649 6.823 11,347,013 6.6895 -1.40%
2025-05-08 0 7.860 7.820 7.860 7.700 7.890 5,039,853 39,220,494 7.7821 6.805 6.771 6.805 6.667 6.831 5,820,904 6.7379 -1.01%
2025-05-07 0 7.940 7.930 7.940 7.910 8.010 1,833,500 14,585,435 7.9550 6.875 6.866 6.875 6.849 6.935 2,117,647 6.8876 -0.63%
2025-05-06 0 7.990 7.960 7.990 7.860 8.010 3,723,374 29,710,458 7.9794 6.918 6.892 6.918 6.805 6.935 4,300,404 6.9088 0.50%
2025-05-02 0 7.950 7.930 7.950 7.900 8.000 1,110,000 8,821,951 7.9477 6.883 6.866 6.883 6.840 6.927 1,282,022 6.8813 0.00%
2025-04-30 0 7.950 7.900 7.950 7.830 7.950 3,467,633 27,400,402 7.9018 6.883 6.840 6.883 6.779 6.883 4,005,029 6.8415 0.89%
2025-04-29 0 7.880 7.880 7.890 7.860 7.990 1,200,263 9,473,204 7.8926 6.823 6.823 6.831 6.805 6.918 1,386,274 6.8336 -0.51%
2025-04-28 0 7.920 7.910 7.920 7.800 8.000 2,083,839 16,511,273 7.9235 6.857 6.849 6.857 6.753 6.927 2,406,782 6.8603 0.25%
2025-04-25 0 7.900 7.900 7.920 7.900 8.030 2,534,359 20,118,197 7.9382 6.840 6.840 6.857 6.840 6.953 2,927,121 6.8730 -0.88%
2025-04-24 0 7.970 7.960 7.970 7.870 8.090 1,345,624 10,717,348 7.9646 6.901 6.892 6.901 6.814 7.004 1,554,162 6.8959 -0.25%
2025-04-23 0 7.990 7.980 7.990 7.940 8.150 3,448,897 27,709,681 8.0344 6.918 6.909 6.918 6.875 7.056 3,983,390 6.9563 -0.75%
2025-04-22 0 8.050 8.040 8.050 7.850 8.050 4,411,096 35,171,888 7.9735 6.970 6.961 6.970 6.797 6.970 5,094,705 6.9036 2.16%
2025-04-17 0 7.880 7.860 7.880 7.760 7.910 2,597,444 20,415,978 7.8600 6.823 6.805 6.823 6.719 6.849 2,999,983 6.8054 0.64%
2025-04-16 0 7.830 7.820 7.830 7.750 7.860 2,475,415 19,325,373 7.8069 6.779 6.771 6.779 6.710 6.805 2,859,042 6.7594 0.13%
2025-04-15 0 7.820 7.790 7.820 7.780 7.880 2,026,614 15,848,896 7.8204 6.771 6.745 6.771 6.736 6.823 2,340,688 6.7710 -0.13%
2025-04-14 0 7.830 7.790 7.830 7.530 7.830 3,817,794 29,671,708 7.7720 6.779 6.745 6.779 6.520 6.779 4,409,456 6.7291 3.71%
2025-04-11 0 7.550 7.550 7.570 7.530 7.680 4,184,894 31,689,995 7.5725 6.537 6.537 6.554 6.520 6.649 4,833,448 6.5564 0.13%
2025-04-10 0 7.540 7.530 7.540 7.280 7.710 9,204,582 69,385,157 7.5381 6.528 6.520 6.528 6.303 6.675 10,631,062 6.5266 3.57%
2025-04-09 0 7.280 7.270 7.280 6.930 7.300 7,968,559 56,556,438 7.0974 6.303 6.295 6.303 6.000 6.320 9,203,486 6.1451 1.96%
2025-04-08 0 7.140 7.130 7.140 7.020 7.390 7,365,991 52,776,085 7.1648 6.182 6.173 6.182 6.078 6.398 8,507,535 6.2035 0.14%
2025-04-07 0 7.130 7.120 7.130 7.100 7.630 17,433,839 128,497,255 7.3706 6.173 6.165 6.173 6.147 6.606 20,135,647 6.3816 -10.20%
2025-04-03 0 7.940 7.930 7.940 7.800 8.000 4,642,751 36,749,685 7.9155 6.875 6.866 6.875 6.753 6.927 5,362,261 6.8534 -0.63%
2025-04-02 0 7.990 7.970 7.990 7.920 8.070 2,418,802 19,314,654 7.9852 6.918 6.901 6.918 6.857 6.987 2,793,656 6.9138 0.00%
2025-04-01 0 7.990 7.990 8.000 7.820 8.100 7,194,955 57,533,516 7.9964 6.918 6.918 6.927 6.771 7.013 8,309,993 6.9234 1.52%
2025-03-31 0 7.870 7.860 7.870 7.740 7.950 7,692,687 60,550,971 7.8712 6.814 6.805 6.814 6.701 6.883 8,884,861 6.8151 0.25%
2025-03-28 0 7.850 7.840 7.850 7.800 8.020 3,773,039 29,700,965 7.8719 6.797 6.788 6.797 6.753 6.944 4,357,765 6.8156 -1.75%
2025-03-27 0 7.990 7.980 7.990 7.690 8.000 7,036,829 55,621,649 7.9044 6.918 6.909 6.918 6.658 6.927 8,127,361 6.8438 3.63%
2025-03-26 0 7.710 7.710 7.720 7.540 7.750 4,061,232 31,216,207 7.6864 6.675 6.675 6.684 6.528 6.710 4,690,621 6.6550 2.25%
2025-03-25 0 7.540 7.530 7.540 7.520 7.660 1,597,000 12,097,258 7.5750 6.528 6.520 6.528 6.511 6.632 1,844,495 6.5586 -0.92%
2025-03-24 0 7.610 7.610 7.620 7.450 7.630 2,596,487 19,547,934 7.5286 6.589 6.589 6.598 6.450 6.606 2,998,877 6.5184 2.28%
2025-03-21 0 7.440 7.440 7.540 7.440 7.710 8,981,666 67,266,581 7.4893 6.442 6.442 6.528 6.442 6.675 10,373,599 6.4844 -3.88%
2025-03-20 0 7.740 7.720 7.740 7.670 7.800 2,820,915 21,807,507 7.7307 6.701 6.684 6.701 6.641 6.753 3,258,086 6.6933 -0.13%
2025-03-19 0 7.750 7.730 7.750 7.620 7.750 3,010,544 23,186,967 7.7019 6.710 6.693 6.710 6.598 6.710 3,477,103 6.6685 1.57%
2025-03-18 0 7.630 7.630 7.640 7.550 7.730 8,064,472 61,438,588 7.6184 6.606 6.606 6.615 6.537 6.693 9,314,263 6.5962 0.79%
2025-03-17 0 7.570 7.570 7.600 7.510 7.670 3,610,402 27,424,779 7.5960 6.554 6.554 6.580 6.502 6.641 4,169,924 6.5768 0.53%
2025-03-14 0 7.530 7.510 7.530 7.420 7.530 2,816,588 21,081,538 7.4848 6.520 6.502 6.520 6.424 6.520 3,253,089 6.4805 0.53%
2025-03-13 0 7.490 7.470 7.490 7.420 7.580 2,585,270 19,279,203 7.4573 6.485 6.468 6.485 6.424 6.563 2,985,922 6.4567 -0.66%
2025-03-12 0 7.540 7.510 7.540 7.460 7.620 1,655,245 12,481,874 7.5408 6.528 6.502 6.528 6.459 6.598 1,911,766 6.5290 -0.53%
2025-03-11 0 7.580 7.570 7.580 7.400 7.630 2,111,334 15,915,978 7.5384 6.563 6.554 6.563 6.407 6.606 2,438,538 6.5269 -0.26%
2025-03-10 0 7.600 7.580 7.600 7.540 7.680 3,625,838 27,551,746 7.5987 6.580 6.563 6.580 6.528 6.649 4,187,752 6.5791 0.26%
2025-03-07 0 7.580 7.580 7.590 7.540 7.630 2,694,014 20,431,745 7.5841 6.563 6.563 6.572 6.528 6.606 3,111,519 6.5665 -0.52%
2025-03-06 0 7.620 7.610 7.620 7.540 7.670 3,948,368 30,049,757 7.6107 6.598 6.589 6.598 6.528 6.641 4,560,266 6.5895 1.06%
2025-03-05 0 7.540 7.510 7.540 7.400 7.560 5,389,816 40,404,108 7.4964 6.528 6.502 6.528 6.407 6.546 6,225,102 6.4905 1.75%
2025-03-04 0 7.410 7.390 7.410 7.220 7.530 10,846,102 80,382,105 7.4112 6.416 6.398 6.416 6.251 6.520 12,526,976 6.4167 3.49%
2025-03-03 0 7.160 7.120 7.160 7.100 7.280 3,271,766 23,491,475 7.1801 6.199 6.165 6.199 6.147 6.303 3,778,808 6.2166 0.56%
2025-02-28 0 7.120 7.120 7.140 7.050 7.260 4,512,667 32,328,001 7.1638 6.165 6.165 6.182 6.104 6.286 5,212,017 6.2026 -1.11%
2025-02-27 0 7.200 7.190 7.200 7.080 7.200 2,282,369 16,350,996 7.1640 6.234 6.225 6.234 6.130 6.234 2,636,079 6.2028 0.98%
2025-02-26 0 7.130 7.110 7.130 7.030 7.170 2,308,915 16,397,389 7.1018 6.173 6.156 6.173 6.087 6.208 2,666,739 6.1489 0.28%
2025-02-25 0 7.110 7.110 7.120 7.040 7.140 1,850,023 13,119,167 7.0914 6.156 6.156 6.165 6.095 6.182 2,136,730 6.1398 -0.42%
2025-02-24 0 7.140 7.130 7.140 7.010 7.170 3,310,187 23,547,303 7.1136 6.182 6.173 6.182 6.069 6.208 3,823,183 6.1591 0.71%
2025-02-21 0 7.090 7.080 7.090 7.080 7.220 2,773,034 19,714,558 7.1094 6.139 6.130 6.139 6.130 6.251 3,202,785 6.1554 -1.12%
2025-02-20 0 7.170 7.160 7.170 7.090 7.240 2,241,585 16,046,182 7.1584 6.208 6.199 6.208 6.139 6.269 2,588,975 6.1979 0.84%
2025-02-19 0 7.110 7.100 7.110 7.070 7.150 2,269,035 16,106,849 7.0985 6.156 6.147 6.156 6.121 6.191 2,620,679 6.1461 0.14%
2025-02-18 0 7.100 7.090 7.100 6.960 7.120 2,146,379 15,192,017 7.0780 6.147 6.139 6.147 6.026 6.165 2,479,014 6.1282 0.71%
2025-02-17 0 7.050 7.030 7.050 6.910 7.100 2,936,270 20,540,148 6.9953 6.104 6.087 6.104 5.983 6.147 3,391,318 6.0567 0.28%
2025-02-14 0 7.030 7.010 7.030 6.920 7.080 3,653,691 25,645,695 7.0191 6.087 6.069 6.087 5.991 6.130 4,219,922 6.0773 0.57%
2025-02-13 0 6.990 6.980 6.990 6.900 7.070 4,526,659 31,624,707 6.9863 6.052 6.043 6.052 5.974 6.121 5,228,178 6.0489 -1.41%
2025-02-12 0 7.090 7.070 7.090 6.960 7.090 2,436,790 17,161,843 7.0428 6.139 6.121 6.139 6.026 6.139 2,814,431 6.0978 2.31%
2025-02-11 0 6.930 6.920 6.930 6.880 6.990 3,591,589 24,939,867 6.9440 6.000 5.991 6.000 5.957 6.052 4,148,195 6.0122 -0.72%
2025-02-10 0 6.980 6.970 6.980 6.820 7.000 3,509,626 24,304,265 6.9250 6.043 6.035 6.043 5.905 6.061 4,053,530 5.9958 1.60%
2025-02-07 0 6.870 6.870 6.880 6.760 6.900 4,633,261 31,628,158 6.8263 5.948 5.948 5.957 5.853 5.974 5,351,300 5.9104 -0.58%
2025-02-06 0 6.910 6.900 6.910 6.870 6.980 2,098,495 14,480,193 6.9003 5.983 5.974 5.983 5.948 6.043 2,423,709 5.9744 -0.14%
2025-02-05 0 6.920 6.920 6.930 6.860 7.020 2,328,753 16,146,854 6.9337 5.991 5.991 6.000 5.940 6.078 2,689,651 6.0033 0.00%
2025-02-04 0 6.920 6.910 6.920 6.820 7.030 1,364,695 9,451,790 6.9259 5.991 5.983 5.991 5.905 6.087 1,576,189 5.9966 -0.43%
2025-02-03 0 6.950 6.940 6.950 6.720 7.040 3,616,370 24,894,392 6.8838 6.017 6.009 6.017 5.818 6.095 4,176,817 5.9601 -0.29%
2025-01-28 0 6.970 6.950 6.970 6.910 7.150 1,377,500 9,574,162 6.9504 6.035 6.017 6.035 5.983 6.191 1,590,978 6.0178 -1.55%
2025-01-27 0 7.080 7.070 7.080 7.010 7.310 5,114,047 36,230,920 7.0846 6.130 6.121 6.130 6.069 6.329 5,906,596 6.1340 -2.88%
2025-01-24 0 7.290 7.240 7.290 7.160 7.290 1,507,793 10,938,652 7.2547 6.312 6.269 6.312 6.199 6.312 1,741,463 6.2813 0.83%
2025-01-23 0 7.230 7.210 7.230 7.150 7.300 2,960,523 21,413,378 7.2330 6.260 6.243 6.260 6.191 6.320 3,419,330 6.2624 0.00%
2025-01-22 0 7.230 7.220 7.230 7.190 7.290 1,936,773 14,011,910 7.2347 6.260 6.251 6.260 6.225 6.312 2,236,924 6.2639 -0.14%
2025-01-21 0 7.240 7.230 7.240 7.190 7.350 1,699,015 12,384,651 7.2893 6.269 6.260 6.269 6.225 6.364 1,962,320 6.3112 -0.55%
2025-01-20 0 7.280 7.280 7.290 7.050 7.350 2,020,395 14,771,641 7.3113 6.303 6.303 6.312 6.104 6.364 2,333,506 6.3302 -0.14%
2025-01-17 0 7.290 7.280 7.290 7.110 7.350 2,409,618 17,541,871 7.2799 6.312 6.303 6.312 6.156 6.364 2,783,048 6.3031 1.82%
2025-01-16 0 7.160 7.150 7.160 7.150 7.320 2,755,050 19,919,872 7.2303 6.199 6.191 6.199 6.191 6.338 3,182,014 6.2601 -0.83%
2025-01-15 0 7.220 7.210 7.220 7.060 7.260 2,641,350 19,006,312 7.1957 6.251 6.243 6.251 6.113 6.286 3,050,693 6.2302 0.56%
2025-01-14 0 7.180 7.170 7.180 6.920 7.200 3,134,188 22,400,472 7.1471 6.217 6.208 6.217 5.991 6.234 3,619,909 6.1881 2.87%
2025-01-13 0 6.980 6.970 6.980 6.900 7.020 2,721,521 18,919,677 6.9519 6.043 6.035 6.043 5.974 6.078 3,143,289 6.0191 -0.57%
2025-01-10 0 7.020 7.020 7.030 6.970 7.250 3,645,500 25,765,932 7.0679 6.078 6.078 6.087 6.035 6.277 4,210,461 6.1195 -2.50%
2025-01-09 0 7.200 7.180 7.200 6.990 7.220 3,121,294 22,341,093 7.1576 6.234 6.217 6.234 6.052 6.251 3,605,016 6.1972 1.69%
2025-01-08 0 7.080 7.070 7.080 6.950 7.260 7,147,931 50,611,809 7.0806 6.130 6.121 6.130 6.017 6.286 8,255,681 6.1305 -2.48%
2025-01-07 0 7.260 7.240 7.260 7.180 7.350 2,463,500 17,830,820 7.2380 6.286 6.269 6.286 6.217 6.364 2,845,281 6.2668 -1.36%
2025-01-06 0 7.360 7.340 7.360 7.300 7.430 5,372,948 39,647,603 7.3791 6.372 6.355 6.372 6.320 6.433 6,205,620 6.3890 -0.41%
2025-01-03 0 7.390 7.370 7.390 7.150 7.390 5,843,877 42,840,167 7.3308 6.398 6.381 6.398 6.191 6.398 6,749,531 6.3471 2.50%
2025-01-02 0 7.210 7.200 7.210 7.130 7.360 5,166,405 37,382,110 7.2356 6.243 6.234 6.243 6.173 6.372 5,967,068 6.2647 -0.55%
2024-12-31 0 7.250 7.250 7.270 7.000 7.620 13,647,210 100,485,601 7.3631 6.277 6.277 6.295 6.061 6.598 15,762,186 6.3751 3.87%
2024-12-30 0 6.980 6.940 6.980 6.910 7.070 4,411,225 30,777,086 6.9770 6.043 6.009 6.043 5.983 6.121 5,094,854 6.0408 -0.43%
2024-12-27 0 7.010 6.970 7.010 6.860 7.010 1,952,047 13,561,734 6.9474 6.069 6.035 6.069 5.940 6.069 2,254,565 6.0152 1.15%
2024-12-24 0 6.930 6.910 6.930 6.820 6.940 1,004,500 6,938,005 6.9069 6.000 5.983 6.000 5.905 6.009 1,160,172 5.9802 1.02%
2024-12-23 0 6.860 6.840 6.860 6.800 6.900 4,341,922 29,745,344 6.8507 5.940 5.922 5.940 5.888 5.974 5,014,811 5.9315 1.33%
2024-12-20 0 6.770 6.750 6.770 6.670 6.820 3,005,766 20,318,830 6.7600 5.862 5.844 5.862 5.775 5.905 3,471,584 5.8529 0.59%
2024-12-19 0 6.730 6.710 6.730 6.680 6.750 2,098,250 14,073,285 6.7072 5.827 5.810 5.827 5.784 5.844 2,423,426 5.8072 -0.44%
2024-12-18 0 6.760 6.740 6.760 6.720 6.880 3,185,500 21,528,376 6.7582 5.853 5.836 5.853 5.818 5.957 3,679,173 5.8514 -0.44%
2024-12-17 0 6.790 6.790 6.800 6.760 6.940 4,636,000 31,531,280 6.8014 5.879 5.879 5.888 5.853 6.009 5,354,464 5.8888 -2.16%
2024-12-16 0 6.940 6.940 6.950 6.810 6.970 3,779,143 26,132,250 6.9149 6.009 6.009 6.017 5.896 6.035 4,364,815 5.9870 1.46%
2024-12-13 0 6.840 6.800 6.840 6.800 6.890 1,924,428 13,146,339 6.8313 5.922 5.888 5.922 5.888 5.965 2,222,666 5.9147 -0.73%
2024-12-12 0 6.890 6.890 6.910 6.800 6.980 4,489,081 31,027,087 6.9117 5.965 5.965 5.983 5.888 6.043 5,184,776 5.9843 0.58%
2024-12-11 0 6.850 6.830 6.850 6.660 6.870 2,320,608 15,834,757 6.8235 5.931 5.914 5.931 5.766 5.948 2,680,244 5.9080 1.33%
2024-12-10 0 6.760 6.750 6.760 6.700 7.000 4,513,864 30,718,326 6.8053 5.853 5.844 5.853 5.801 6.061 5,213,400 5.8922 -2.31%
2024-12-09 0 6.920 6.910 6.920 6.500 6.920 5,502,197 37,355,157 6.7891 5.991 5.983 5.991 5.628 5.991 6,354,900 5.8782 4.85%
2024-12-06 0 6.600 6.580 6.600 6.470 6.610 2,400,797 15,765,785 6.5669 5.714 5.697 5.714 5.602 5.723 2,772,860 5.6857 0.92%
2024-12-05 0 6.540 6.520 6.540 6.470 6.640 1,978,350 12,885,622 6.5133 5.662 5.645 5.662 5.602 5.749 2,284,945 5.6394 -0.61%
2024-12-04 0 6.580 6.570 6.580 6.500 6.610 2,241,053 14,740,698 6.5776 5.697 5.688 5.697 5.628 5.723 2,588,360 5.6950 0.30%
2024-12-03 0 6.560 6.550 6.560 6.510 6.600 1,274,206 8,350,732 6.5537 5.680 5.671 5.680 5.636 5.714 1,471,676 5.6743 0.00%
2024-12-02 0 6.560 6.550 6.560 6.450 6.570 3,457,642 22,571,641 6.5280 5.680 5.671 5.680 5.585 5.688 3,993,490 5.6521 2.50%
2024-11-29 0 6.400 6.390 6.400 6.350 6.480 3,339,500 21,370,774 6.3994 5.541 5.533 5.541 5.498 5.611 3,857,039 5.5407 -0.31%
2024-11-28 0 6.420 6.410 6.420 6.360 6.470 1,078,500 6,941,205 6.4360 5.559 5.550 5.559 5.507 5.602 1,245,640 5.5724 0.00%
2024-11-27 0 6.420 6.410 6.420 6.270 6.450 1,789,247 11,427,569 6.3868 5.559 5.550 5.559 5.429 5.585 2,066,535 5.5298 1.26%
2024-11-26 0 6.340 6.310 6.340 6.240 6.430 3,304,787 20,824,798 6.3014 5.489 5.463 5.489 5.403 5.567 3,816,946 5.4559 0.63%
2024-11-25 0 6.300 6.280 6.300 6.270 6.420 2,888,575 18,247,303 6.3171 5.455 5.437 5.455 5.429 5.559 3,336,232 5.4694 -1.41%
2024-11-22 0 6.390 6.380 6.390 6.330 6.750 3,020,676 19,478,294 6.4483 5.533 5.524 5.533 5.481 5.844 3,488,805 5.5831 -4.63%
2024-11-21 0 6.700 6.690 6.700 6.630 6.710 3,085,691 20,632,057 6.6864 5.801 5.792 5.801 5.740 5.810 3,563,896 5.7892 0.45%
2024-11-20 0 6.670 6.670 6.680 6.410 6.700 3,038,456 20,132,198 6.6258 5.775 5.775 5.784 5.550 5.801 3,509,341 5.7367 2.30%
2024-11-19 0 6.520 6.500 6.520 6.400 6.520 2,815,069 18,187,390 6.4607 5.645 5.628 5.645 5.541 5.645 3,251,334 5.5938 2.35%
2024-11-18 0 6.370 6.370 6.390 6.360 6.540 3,494,990 22,578,835 6.4603 5.515 5.515 5.533 5.507 5.662 4,036,626 5.5935 0.47%
2024-11-15 0 6.340 6.310 6.340 6.240 6.460 2,926,647 18,594,224 6.3534 5.489 5.463 5.489 5.403 5.593 3,380,204 5.5009 0.96%
2024-11-14 0 6.280 6.250 6.280 6.240 6.580 5,150,916 32,767,361 6.3615 5.437 5.411 5.437 5.403 5.697 5,949,179 5.5079 -4.12%
2024-11-13 0 6.550 6.550 6.560 6.520 6.570 2,017,780 13,185,121 6.5345 5.671 5.671 5.680 5.645 5.688 2,330,485 5.6577 -0.46%
2024-11-12 0 6.580 6.550 6.580 6.530 6.770 2,776,964 18,330,259 6.6008 5.697 5.671 5.697 5.654 5.862 3,207,324 5.7151 -1.79%
2024-11-11 0 6.700 6.690 6.700 6.630 6.770 3,027,500 20,357,425 6.7242 5.801 5.792 5.801 5.740 5.862 3,496,687 5.8219 -0.59%
2024-11-08 0 6.740 6.730 6.740 6.650 6.930 4,092,413 27,708,944 6.7708 5.836 5.827 5.836 5.758 6.000 4,726,634 5.8623 -1.03%
2024-11-07 0 6.810 6.800 6.810 6.660 6.810 3,740,329 25,254,061 6.7518 5.896 5.888 5.896 5.766 5.896 4,319,986 5.8459 0.74%
2024-11-06 0 6.760 6.750 6.760 6.720 6.930 2,335,116 15,834,005 6.7808 5.853 5.844 5.853 5.818 6.000 2,697,000 5.8710 -2.03%
2024-11-05 0 6.900 6.890 6.900 6.690 6.930 3,588,089 24,593,094 6.8541 5.974 5.965 5.974 5.792 6.000 4,144,153 5.9344 3.45%
2024-11-04 0 6.670 6.660 6.670 6.600 6.700 1,415,777 9,408,990 6.6458 5.775 5.766 5.775 5.714 5.801 1,635,187 5.7541 0.15%
2024-11-01 0 6.660 6.600 6.660 6.550 6.680 4,169,000 27,557,232 6.6100 5.766 5.714 5.766 5.671 5.784 4,815,091 5.7231 0.91%
2024-10-31 0 6.600 6.580 6.600 6.560 6.720 3,206,127 21,219,621 6.6185 5.714 5.697 5.714 5.680 5.818 3,702,996 5.7304 -0.60%
2024-10-30 0 6.640 6.630 6.640 6.560 6.770 3,139,374 20,871,885 6.6484 5.749 5.740 5.749 5.680 5.862 3,625,898 5.7563 -0.75%
2024-10-29 0 6.690 6.680 6.690 6.630 6.850 1,854,654 12,395,876 6.6837 5.792 5.784 5.792 5.740 5.931 2,142,079 5.7868 -1.47%
2024-10-28 0 6.790 6.760 6.790 6.640 6.820 2,014,768 13,615,199 6.7577 5.879 5.853 5.879 5.749 5.905 2,327,007 5.8510 1.80%
2024-10-25 0 6.670 6.670 6.700 6.600 6.690 1,760,600 11,746,476 6.6719 5.775 5.775 5.801 5.714 5.792 2,033,449 5.7766 0.91%
2024-10-24 0 6.610 6.610 6.620 6.550 6.670 4,599,250 30,350,720 6.5991 5.723 5.723 5.732 5.671 5.775 5,312,018 5.7136 -1.49%
2024-10-23 0 6.710 6.710 6.730 6.670 6.780 2,348,802 15,772,398 6.7151 5.810 5.810 5.827 5.775 5.870 2,712,807 5.8140 -0.30%
2024-10-22 0 6.730 6.730 6.740 6.680 6.780 1,361,215 9,156,651 6.7268 5.827 5.827 5.836 5.784 5.870 1,572,169 5.8242 0.75%
2024-10-21 0 6.680 6.660 6.680 6.650 6.820 3,264,000 21,890,490 6.7066 5.784 5.766 5.784 5.758 5.905 3,769,838 5.8067 -1.62%
2024-10-18 0 6.790 6.750 6.790 6.570 6.820 3,119,479 20,901,312 6.7003 5.879 5.844 5.879 5.688 5.905 3,602,920 5.8012 2.26%
2024-10-17 0 6.640 6.630 6.640 6.580 6.840 5,387,198 36,046,877 6.6912 5.749 5.740 5.749 5.697 5.922 6,222,079 5.7934 -0.75%
2024-10-16 0 6.690 6.680 6.690 6.470 6.710 4,224,871 27,945,599 6.6145 5.792 5.784 5.792 5.602 5.810 4,879,620 5.7270 2.45%
2024-10-15 0 6.530 6.510 6.530 6.430 6.830 5,622,500 37,005,085 6.5816 5.654 5.636 5.654 5.567 5.914 6,493,847 5.6985 -3.97%
2024-10-14 0 6.800 6.780 6.810 6.700 6.930 7,026,468 47,918,149 6.8197 5.888 5.870 5.896 5.801 6.000 8,115,394 5.9046 -0.58%
2024-10-10 0 6.840 6.830 6.840 6.710 7.020 6,157,581 42,344,920 6.8769 5.922 5.914 5.922 5.810 6.078 7,111,852 5.9541 2.70%
2024-10-09 0 6.660 6.650 6.660 6.560 7.140 9,209,184 62,191,995 6.7533 5.766 5.758 5.766 5.680 6.182 10,636,377 5.8471 -4.72%
2024-10-08 0 6.990 6.980 6.990 6.960 7.650 18,989,155 136,608,992 7.1941 6.052 6.043 6.052 6.026 6.624 21,931,998 6.2288 -8.63%
2024-10-07 0 7.650 7.640 7.650 7.210 7.730 9,042,449 68,383,303 7.5625 6.624 6.615 6.624 6.243 6.693 10,443,802 6.5477 4.79%
2024-10-04 0 7.300 7.290 7.300 7.050 7.300 3,516,814 25,438,429 7.2334 6.320 6.312 6.320 6.104 6.320 4,061,832 6.2628 2.53%
2024-10-03 0 7.120 7.100 7.120 6.820 7.350 5,034,472 35,542,385 7.0598 6.165 6.147 6.165 5.905 6.364 5,814,689 6.1125 -1.79%
2024-10-02 0 7.250 7.230 7.250 6.880 7.280 11,033,576 78,863,819 7.1476 6.277 6.260 6.277 5.957 6.303 12,743,504 6.1886 4.92%
2024-09-30 0 6.910 6.910 6.920 6.690 7.040 18,422,404 127,302,457 6.9102 5.983 5.983 5.991 5.792 6.095 21,277,415 5.9830 2.37%
2024-09-27 0 6.750 6.730 6.750 6.520 6.750 13,814,937 91,367,685 6.6137 5.844 5.827 5.844 5.645 5.844 15,955,906 5.7263 3.53%
2024-09-26 0 6.520 6.520 6.530 6.130 6.520 10,032,416 63,832,406 6.3626 5.645 5.645 5.654 5.307 5.645 11,587,189 5.5089 5.50%
2024-09-25 0 6.180 6.180 6.200 6.140 6.450 3,952,145 24,784,736 6.2712 5.351 5.351 5.368 5.316 5.585 4,564,628 5.4297 -1.28%
2024-09-24 0 6.260 6.260 6.280 6.050 6.290 5,475,216 33,933,480 6.1977 5.420 5.420 5.437 5.238 5.446 6,323,737 5.3660 3.99%
2024-09-23 0 6.020 6.000 6.020 5.960 6.060 3,174,956 19,076,154 6.0083 5.212 5.195 5.212 5.160 5.247 3,666,995 5.2021 0.17%
2024-09-20 0 6.010 6.000 6.010 5.900 6.020 3,436,730 20,595,824 5.9929 5.204 5.195 5.204 5.108 5.212 3,969,337 5.1887 0.67%
2024-09-19 0 5.970 5.960 5.970 5.850 5.990 4,669,104 27,702,091 5.9331 5.169 5.160 5.169 5.065 5.186 5,392,698 5.1370 2.75%
2024-09-17 0 5.810 5.800 5.810 5.810 5.900 498,340 2,913,494 5.8464 5.030 5.022 5.030 5.030 5.108 575,570 5.0619 -0.34%
2024-09-16 0 5.830 5.820 5.830 5.770 5.860 489,492 2,849,446 5.8212 5.048 5.039 5.048 4.996 5.074 565,351 5.0401 -0.34%
2024-09-13 0 5.850 5.850 5.860 5.790 5.880 2,141,255 12,515,678 5.8450 5.065 5.065 5.074 5.013 5.091 2,473,096 5.0607 1.74%
2024-09-12 0 5.750 5.740 5.750 5.690 5.780 2,071,322 11,880,811 5.7359 4.978 4.970 4.978 4.927 5.004 2,392,325 4.9662 0.52%
2024-09-11 0 5.720 5.720 5.730 5.680 5.880 5,725,996 32,914,678 5.7483 4.952 4.952 4.961 4.918 5.091 6,613,382 4.9770 -2.72%
2024-09-10 0 5.880 5.880 5.890 5.830 5.930 2,239,015 13,156,482 5.8760 5.091 5.091 5.100 5.048 5.134 2,586,006 5.0876 -0.84%
2024-09-09 0 5.930 5.920 5.930 5.730 6.020 5,874,148 34,463,237 5.8669 5.134 5.126 5.134 4.961 5.212 6,784,494 5.0797 -1.50%
2024-09-05 0 6.020 6.020 6.030 5.990 6.190 4,480,560 27,201,008 6.0709 5.212 5.212 5.221 5.186 5.359 5,174,935 5.2563 -1.79%
2024-09-04 0 6.130 6.130 6.140 5.910 6.160 14,230,499 86,460,378 6.0757 5.307 5.307 5.316 5.117 5.333 16,435,870 5.2605 0.33%
2024-09-03 0 6.110 6.100 6.110 5.930 6.140 4,756,705 28,938,409 6.0837 5.290 5.281 5.290 5.134 5.316 5,493,875 5.2674 -0.33%
2024-09-02 0 6.130 6.120 6.130 6.020 6.200 3,403,913 20,774,263 6.1031 5.307 5.299 5.307 5.212 5.368 3,931,434 5.2841 -1.61%
2024-08-30 0 6.230 6.230 6.240 5.980 6.380 9,706,749 60,417,697 6.2243 5.394 5.394 5.403 5.178 5.524 11,211,052 5.3891 4.88%
2024-08-29 0 5.940 5.930 5.940 5.830 6.030 3,119,170 18,557,946 5.9496 5.143 5.134 5.143 5.048 5.221 3,602,563 5.1513 1.19%
2024-08-28 0 5.870 5.870 5.880 5.790 6.060 4,964,458 29,165,710 5.8749 5.082 5.082 5.091 5.013 5.247 5,733,825 5.0866 -2.17%
2024-08-27 0 6.000 5.990 6.000 5.920 6.180 7,353,620 44,143,339 6.0029 5.195 5.186 5.195 5.126 5.351 8,493,247 5.1975 -2.91%
2024-08-26 0 6.180 6.160 6.180 6.150 6.380 2,069,973 12,823,489 6.1950 5.351 5.333 5.351 5.325 5.524 2,390,767 5.3638 -0.96%
2024-08-23 0 6.240 6.240 6.250 6.220 6.350 1,467,336 9,166,067 6.2467 5.403 5.403 5.411 5.385 5.498 1,694,736 5.4086 -2.04%
2024-08-22 0 6.370 6.360 6.370 6.270 6.410 1,867,810 11,854,828 6.3469 5.515 5.507 5.515 5.429 5.550 2,157,274 5.4953 0.00%
2024-08-21 0 6.370 6.360 6.370 6.340 6.480 1,572,712 10,036,715 6.3818 5.515 5.507 5.515 5.489 5.611 1,816,443 5.5255 -1.55%
2024-08-20 0 6.470 6.460 6.470 6.380 6.560 2,196,223 14,128,429 6.4331 5.602 5.593 5.602 5.524 5.680 2,536,583 5.5699 -1.22%
2024-08-19 0 6.550 6.540 6.550 6.520 6.580 1,892,795 12,384,874 6.5432 5.671 5.662 5.671 5.645 5.697 2,186,131 5.6652 0.61%
2024-08-16 0 6.510 6.500 6.510 6.500 6.600 605,991 3,961,815 6.5377 5.636 5.628 5.636 5.628 5.714 699,904 5.6605 -0.61%
2024-08-15 0 6.550 6.540 6.550 6.510 6.580 1,167,645 7,647,882 6.5498 5.671 5.662 5.671 5.636 5.697 1,348,601 5.6710 0.15%
2024-08-14 0 6.540 6.530 6.540 6.520 6.580 550,087 3,597,048 6.5391 5.662 5.654 5.662 5.645 5.697 635,337 5.6616 -0.61%
2024-08-13 0 6.580 6.560 6.580 6.530 6.600 740,314 4,857,617 6.5616 5.697 5.680 5.697 5.654 5.714 855,044 5.6811 0.15%
2024-08-12 0 6.570 6.560 6.570 6.540 6.640 799,560 5,262,451 6.5817 5.688 5.680 5.688 5.662 5.749 923,472 5.6986 0.46%
2024-08-09 0 6.540 6.530 6.540 6.520 6.640 1,993,748 13,124,046 6.5826 5.662 5.654 5.662 5.645 5.749 2,302,729 5.6993 0.00%
2024-08-08 0 6.540 6.530 6.540 6.440 6.620 2,640,707 17,323,178 6.5601 5.662 5.654 5.662 5.576 5.732 3,049,950 5.6798 0.00%
2024-08-07 0 6.540 6.540 6.550 6.300 6.560 7,283,446 47,101,891 6.4670 5.662 5.662 5.671 5.455 5.680 8,412,198 5.5992 3.81%
2024-08-06 0 6.300 6.300 6.310 6.230 6.370 1,908,400 12,044,601 6.3114 5.455 5.455 5.463 5.394 5.515 2,204,154 5.4645 0.64%
2024-08-05 0 6.260 6.260 6.270 6.150 6.320 3,263,540 20,334,864 6.2309 5.420 5.420 5.429 5.325 5.472 3,769,307 5.3949 -0.63%
2024-08-02 0 6.300 6.300 6.320 6.170 6.330 4,843,825 30,360,845 6.2679 5.455 5.455 5.472 5.342 5.481 5,594,496 5.4269 0.00%
2024-08-01 0 6.300 6.280 6.300 6.160 6.310 3,697,506 23,213,528 6.2782 5.455 5.437 5.455 5.333 5.463 4,270,527 5.4358 0.64%
2024-07-31 0 6.260 6.260 6.280 6.050 6.300 6,136,739 37,858,862 6.1692 5.420 5.420 5.437 5.238 5.455 7,087,780 5.3414 0.32%
2024-07-30 0 6.240 6.240 6.280 6.230 6.330 1,513,917 9,513,566 6.2841 5.403 5.403 5.437 5.394 5.481 1,748,536 5.4409 -1.27%
2024-07-29 0 6.320 6.310 6.320 6.300 6.370 2,186,371 13,882,065 6.3494 5.472 5.463 5.472 5.455 5.515 2,525,204 5.4974 0.32%
2024-07-26 0 6.300 6.300 6.310 6.230 6.330 1,006,213 6,321,111 6.2821 5.455 5.455 5.463 5.394 5.481 1,162,151 5.4391 0.48%
2024-07-25 0 6.270 6.260 6.270 6.230 6.320 2,490,653 15,612,087 6.2683 5.429 5.420 5.429 5.394 5.472 2,876,642 5.4272 -0.79%
2024-07-24 0 6.320 6.320 6.330 6.270 6.370 1,869,744 11,855,142 6.3405 5.472 5.472 5.481 5.429 5.515 2,159,507 5.4897 0.48%
2024-07-23 0 6.290 6.280 6.290 6.240 6.410 2,283,371 14,444,791 6.3261 5.446 5.437 5.446 5.403 5.550 2,637,236 5.4772 -0.47%
2024-07-22 0 6.320 6.310 6.320 6.210 6.330 2,701,121 16,987,451 6.2890 5.472 5.463 5.472 5.377 5.481 3,119,727 5.4452 1.44%
2024-07-19 0 6.230 6.230 6.240 6.180 6.330 3,205,233 19,960,551 6.2275 5.394 5.394 5.403 5.351 5.481 3,701,964 5.3919 -1.74%
2024-07-18 0 6.340 6.340 6.360 6.220 6.370 3,952,358 25,049,669 6.3379 5.489 5.489 5.507 5.385 5.515 4,564,874 5.4875 0.96%
2024-07-17 0 6.280 6.280 6.290 6.210 6.410 3,355,106 20,987,954 6.2555 5.437 5.437 5.446 5.377 5.550 3,875,063 5.4162 -0.16%
2024-07-16 0 6.290 6.270 6.290 6.260 6.430 2,175,725 13,723,040 6.3073 5.446 5.429 5.446 5.420 5.567 2,512,908 5.4610 -1.87%
2024-07-15 0 6.410 6.400 6.410 6.320 6.480 4,480,092 28,627,935 6.3900 5.550 5.541 5.550 5.472 5.611 5,174,394 5.5326 -0.62%
2024-07-12 0 6.450 6.450 6.470 6.280 6.490 5,264,125 33,999,403 6.4587 5.585 5.585 5.602 5.437 5.619 6,079,932 5.5921 2.87%
2024-07-11 0 6.270 6.270 6.290 6.210 6.300 953,794 5,978,049 6.2677 5.429 5.429 5.446 5.377 5.455 1,101,608 5.4267 1.13%
2024-07-10 0 6.200 6.200 6.210 6.200 6.390 3,454,171 21,683,369 6.2774 5.368 5.368 5.377 5.368 5.533 3,989,481 5.4351 -2.05%
2024-07-09 0 6.330 6.330 6.340 6.250 6.400 1,783,395 11,311,054 6.3424 5.481 5.481 5.489 5.411 5.541 2,059,777 5.4914 0.00%
2024-07-08 0 6.330 6.320 6.330 6.270 6.430 3,250,757 20,512,729 6.3101 5.481 5.472 5.481 5.429 5.567 3,754,543 5.4634 -1.71%
2024-07-05 0 6.440 6.430 6.440 6.410 6.620 3,197,060 20,742,396 6.4880 5.576 5.567 5.576 5.550 5.732 3,692,524 5.6174 -0.77%
2024-07-04 0 6.490 6.490 6.510 6.370 6.550 4,588,525 29,751,939 6.4840 5.619 5.619 5.636 5.515 5.671 5,299,631 5.6140 1.41%
2024-07-03 0 6.400 6.400 6.410 6.340 6.500 4,422,524 28,318,736 6.4033 5.541 5.541 5.550 5.489 5.628 5,107,904 5.5441 0.00%
2024-07-02 0 6.400 6.390 6.400 6.300 6.420 3,918,088 24,994,565 6.3793 5.541 5.533 5.541 5.455 5.559 4,525,293 5.5233 2.73%
2024-06-28 0 6.230 6.230 6.250 6.210 6.350 6,381,092 39,895,540 6.2521 5.394 5.394 5.411 5.377 5.498 7,370,001 5.4132 0.00%
2024-06-27 0 6.230 6.230 6.240 6.190 6.350 6,337,935 39,521,569 6.2357 5.394 5.394 5.403 5.359 5.498 7,320,156 5.3990 -1.58%
2024-06-26 0 6.330 6.320 6.330 6.310 6.400 4,884,754 31,022,747 6.3509 5.481 5.472 5.481 5.463 5.541 5,641,768 5.4988 -1.25%
2024-06-25 0 6.410 6.410 6.430 6.400 6.460 2,099,015 13,469,307 6.4170 5.550 5.550 5.567 5.541 5.593 2,424,310 5.5559 -0.31%
2024-06-24 0 6.430 6.430 6.460 6.380 6.600 4,617,076 29,814,252 6.4574 5.567 5.567 5.593 5.524 5.714 5,332,607 5.5909 -1.38%
2024-06-21 0 6.520 6.520 6.530 6.500 6.640 5,781,221 37,816,973 6.5413 5.645 5.645 5.654 5.628 5.749 6,677,165 5.6636 -1.21%
2024-06-20 0 6.600 6.600 6.610 6.600 6.790 2,944,600 19,647,517 6.6724 5.714 5.714 5.723 5.714 5.879 3,400,939 5.7771 -1.79%
2024-06-19 0 6.720 6.710 6.720 6.580 6.740 5,720,539 38,159,436 6.6706 5.818 5.810 5.818 5.697 5.836 6,607,079 5.7755 2.13%
2024-06-18 0 6.580 6.580 6.600 6.560 6.730 7,785,671 51,700,694 6.6405 5.697 5.697 5.714 5.680 5.827 8,992,255 5.7495 0.30%
2024-06-17 0 6.560 6.560 6.580 6.540 6.780 12,187,500 80,688,588 6.6206 5.680 5.680 5.697 5.662 5.870 14,076,257 5.7322 -3.67%
2024-06-14 0 6.810 6.810 6.820 6.810 7.070 6,307,238 43,674,651 6.9245 5.896 5.896 5.905 5.896 6.121 7,284,702 5.9954 -1.45%
2024-06-13 0 6.910 6.910 6.920 6.800 6.960 5,790,260 39,896,353 6.8903 5.983 5.983 5.991 5.888 6.026 6,687,605 5.9657 1.32%
2024-06-12 0 6.820 6.820 6.830 6.620 6.910 9,897,771 67,231,873 6.7926 5.905 5.905 5.914 5.732 5.983 11,431,677 5.8812 1.79%
2024-06-11 0 6.700 6.700 6.720 6.460 6.790 22,383,798 148,888,976 6.6516 5.801 5.801 5.818 5.593 5.879 25,852,726 5.7591 2.29%
2024-06-07 0 6.550 6.550 6.610 6.550 6.850 21,616,053 144,160,894 6.6692 5.671 5.671 5.723 5.671 5.931 24,966,000 5.7743 -4.10%
2024-06-06 0 6.830 6.830 6.850 6.750 6.900 7,604,541 52,032,186 6.8423 5.914 5.914 5.931 5.844 5.974 8,783,054 5.9242 1.34%
2024-06-05 0 6.740 6.730 6.740 6.710 6.850 8,675,509 58,753,779 6.7724 5.836 5.827 5.836 5.810 5.931 10,019,995 5.8637 -1.61%
2024-06-04 0 6.850 6.850 6.860 6.580 6.880 9,810,716 66,490,054 6.7773 5.931 5.931 5.940 5.697 5.957 11,331,131 5.8679 3.63%
2024-06-03 0 6.610 6.610 6.620 6.420 6.650 6,345,618 41,771,863 6.5828 5.723 5.723 5.732 5.559 5.758 7,329,030 5.6995 1.69%
2024-05-31 0 6.500 6.500 6.510 6.420 6.550 4,102,499 26,668,701 6.5006 5.628 5.628 5.636 5.559 5.671 4,738,284 5.6283 0.62%
2024-05-30 0 6.460 6.460 6.470 6.440 6.540 2,919,922 18,941,546 6.4870 5.593 5.593 5.602 5.576 5.662 3,372,437 5.6166 -1.07%
2024-05-29 0 6.530 6.530 6.550 6.510 6.640 2,346,996 15,401,473 6.5622 5.654 5.654 5.671 5.636 5.749 2,710,722 5.6817 -0.61%
2024-05-28 0 6.570 6.570 6.590 6.550 6.640 3,249,500 21,471,144 6.6075 5.688 5.688 5.706 5.671 5.749 3,753,091 5.7209 0.46%
2024-05-27 0 6.540 6.540 6.570 6.370 6.600 3,212,013 20,868,973 6.4972 5.662 5.662 5.688 5.515 5.714 3,709,795 5.6254 1.71%
2024-05-24 0 6.430 6.430 6.440 6.360 6.550 3,648,172 23,456,259 6.4296 5.567 5.567 5.576 5.507 5.671 4,213,547 5.5669 -1.68%
2024-05-23 0 6.540 6.500 6.540 6.430 6.600 5,097,713 33,193,469 6.5114 5.662 5.628 5.662 5.567 5.714 5,887,731 5.6377 -0.91%
2024-05-22 0 6.600 6.600 6.610 6.560 6.720 5,159,137 34,197,973 6.6286 5.714 5.714 5.723 5.680 5.818 5,958,674 5.7392 -1.05%
2024-05-21 0 6.670 6.660 6.670 6.570 6.780 13,140,133 87,247,143 6.6397 5.775 5.766 5.775 5.688 5.870 15,176,524 5.7488 -2.20%
2024-05-20 0 6.820 6.820 6.850 6.750 6.860 7,656,000 52,164,572 6.8136 5.905 5.905 5.931 5.844 5.940 8,842,488 5.8993 0.74%
2024-05-17 0 6.770 6.760 6.770 6.660 6.780 6,586,491 44,388,789 6.7394 5.862 5.853 5.862 5.766 5.870 7,607,232 5.8351 1.50%
2024-05-16 0 7.070 7.060 7.070 6.940 7.150 9,921,881 69,665,743 7.0214 5.775 5.767 5.775 5.669 5.840 12,146,752 5.7353 -0.84%
2024-05-14 0 7.130 7.120 7.130 7.050 7.360 9,330,185 66,739,550 7.1531 5.824 5.816 5.824 5.759 6.012 11,422,375 5.8429 -2.19%
2024-05-13 0 7.290 7.280 7.290 6.950 7.350 18,425,579 132,960,999 7.2161 5.955 5.947 5.955 5.677 6.004 22,557,309 5.8944 4.59%
2024-05-10 0 6.970 6.960 6.970 6.490 7.040 18,840,331 129,204,179 6.8579 5.693 5.685 5.693 5.301 5.751 23,065,064 5.6017 7.89%
2024-05-09 0 6.460 6.460 6.470 6.260 6.500 4,155,693 26,743,681 6.4354 5.277 5.277 5.285 5.113 5.309 5,087,561 5.2567 2.70%
2024-05-08 0 6.290 6.280 6.290 6.240 6.490 5,022,205 31,758,820 6.3237 5.138 5.130 5.138 5.097 5.301 6,148,378 5.1654 -2.18%
2024-05-07 0 6.430 6.420 6.430 6.350 6.450 3,356,000 21,482,908 6.4013 5.252 5.244 5.252 5.187 5.269 4,108,545 5.2288 0.31%
2024-05-06 0 6.410 6.410 6.420 6.350 6.470 3,301,557 21,185,575 6.4168 5.236 5.236 5.244 5.187 5.285 4,041,894 5.2415 0.79%
2024-05-03 0 6.360 6.360 6.370 6.310 6.450 1,818,770 11,587,165 6.3709 5.195 5.195 5.203 5.154 5.269 2,226,609 5.2040 -0.47%
2024-05-02 0 6.390 6.380 6.390 6.180 6.400 3,670,811 23,254,775 6.3351 5.220 5.211 5.220 5.048 5.228 4,493,949 5.1747 1.91%
2024-04-30 0 6.270 6.260 6.270 6.240 6.380 3,975,055 24,971,080 6.2819 5.122 5.113 5.122 5.097 5.211 4,866,417 5.1313 -0.95%
2024-04-29 0 6.330 6.320 6.330 6.130 6.390 7,865,261 49,515,728 6.2955 5.171 5.162 5.171 5.007 5.220 9,628,958 5.1424 2.76%
2024-04-26 0 6.160 6.150 6.160 6.070 6.170 5,608,923 34,396,195 6.1324 5.032 5.024 5.032 4.958 5.040 6,866,661 5.0092 0.98%
2024-04-25 0 6.100 6.080 6.100 5.880 6.100 6,279,663 38,007,178 6.0524 4.983 4.966 4.983 4.803 4.983 7,687,807 4.9438 2.52%
2024-04-24 0 5.950 5.940 5.950 5.800 5.980 6,130,308 36,153,692 5.8975 4.860 4.852 4.860 4.738 4.885 7,504,961 4.8173 1.02%
2024-04-23 0 5.890 5.890 5.900 5.890 6.010 5,462,430 32,443,191 5.9393 4.811 4.811 4.819 4.811 4.909 6,687,319 4.8514 -1.34%
2024-04-22 0 5.970 5.970 5.980 5.920 6.010 2,825,401 16,898,241 5.9808 4.876 4.876 4.885 4.836 4.909 3,458,966 4.8853 0.67%
2024-04-19 0 5.930 5.890 5.930 5.770 5.930 11,130,500 65,186,277 5.8565 4.844 4.811 4.844 4.713 4.844 13,626,390 4.7838 0.51%
2024-04-18 0 5.900 5.890 5.900 5.880 6.010 5,045,430 29,968,389 5.9397 4.819 4.811 4.819 4.803 4.909 6,176,811 4.8518 -0.17%
2024-04-17 0 5.910 5.910 5.920 5.890 5.990 3,661,062 21,728,433 5.9350 4.827 4.827 4.836 4.811 4.893 4,482,014 4.8479 -0.51%
2024-04-16 0 5.940 5.940 5.960 5.830 6.030 10,775,814 63,788,752 5.9196 4.852 4.852 4.868 4.762 4.926 13,192,170 4.8353 -0.50%
2024-04-15 0 5.970 5.970 5.980 5.930 6.040 6,778,210 40,559,056 5.9837 4.876 4.876 4.885 4.844 4.934 8,298,148 4.8877 -0.67%
2024-04-12 0 6.010 6.010 6.030 6.010 6.200 6,801,061 41,373,731 6.0834 4.909 4.909 4.926 4.909 5.064 8,326,123 4.9691 -3.38%
2024-04-11 0 6.220 6.220 6.240 6.070 6.250 3,163,285 19,552,735 6.1811 5.081 5.081 5.097 4.958 5.105 3,872,616 5.0490 0.65%
2024-04-10 0 6.180 6.170 6.180 6.080 6.240 4,686,000 28,840,780 6.1547 5.048 5.040 5.048 4.966 5.097 5,736,783 5.0273 0.32%
2024-04-09 0 6.160 6.160 6.170 6.130 6.230 2,137,134 13,189,621 6.1716 5.032 5.032 5.040 5.007 5.089 2,616,362 5.0412 -0.32%
2024-04-08 0 6.180 6.150 6.180 6.000 6.200 7,634,000 46,766,568 6.1261 5.048 5.024 5.048 4.901 5.064 9,345,839 5.0040 2.49%
2024-04-05 0 6.030 6.020 6.030 5.930 6.120 2,823,536 16,990,927 6.0176 4.926 4.917 4.926 4.844 4.999 3,456,682 4.9154 0.00%
2024-04-03 0 6.030 6.020 6.030 5.970 6.070 6,730,791 40,409,562 6.0037 4.926 4.917 4.926 4.876 4.958 8,240,096 4.9040 -0.17%
2024-04-02 0 6.040 6.030 6.040 6.000 6.190 11,493,649 69,918,423 6.0832 4.934 4.926 4.934 4.901 5.056 14,070,971 4.9690 0.50%
2024-03-28 0 6.010 6.000 6.010 5.890 6.180 11,723,604 70,645,998 6.0260 4.909 4.901 4.909 4.811 5.048 14,352,491 4.9222 1.01%
2024-03-27 0 5.950 5.950 5.960 5.940 6.070 6,168,225 36,966,321 5.9930 4.860 4.860 4.868 4.852 4.958 7,551,380 4.8953 -0.50%
2024-03-26 0 5.980 5.980 6.000 5.910 6.240 15,057,965 90,590,203 6.0161 4.885 4.885 4.901 4.827 5.097 18,434,545 4.9142 -3.24%
2024-03-25 0 6.180 6.170 6.180 6.030 6.300 7,063,500 43,544,140 6.1647 5.048 5.040 5.048 4.926 5.146 8,647,411 5.0355 1.31%
2024-03-22 0 6.100 6.100 6.110 6.000 6.140 6,346,052 38,587,473 6.0805 4.983 4.983 4.991 4.901 5.015 7,769,083 4.9668 -0.49%
2024-03-21 0 6.130 6.130 6.150 6.130 6.300 5,367,232 33,324,466 6.2089 5.007 5.007 5.024 5.007 5.146 6,570,774 5.0716 -1.29%
2024-03-20 0 6.210 6.200 6.210 6.070 6.210 3,138,513 19,296,975 6.1484 5.073 5.064 5.073 4.958 5.073 3,842,289 5.0223 1.80%
2024-03-19 0 6.100 6.100 6.120 6.080 6.210 3,612,887 22,126,664 6.1244 4.983 4.983 4.999 4.966 5.073 4,423,036 5.0026 -1.29%
2024-03-18 0 6.180 6.160 6.180 6.050 6.220 6,069,263 37,268,216 6.1405 5.048 5.032 5.048 4.942 5.081 7,430,227 5.0158 2.49%
2024-03-15 0 6.030 6.030 6.040 6.000 6.240 12,134,707 73,470,383 6.0546 4.926 4.926 4.934 4.901 5.097 14,855,779 4.9456 -3.05%
2024-03-14 0 6.220 6.220 6.230 6.160 6.260 3,147,974 19,580,000 6.2199 5.081 5.081 5.089 5.032 5.113 3,853,872 5.0806 0.32%
2024-03-13 0 6.200 6.190 6.200 6.140 6.310 4,605,796 28,523,950 6.1931 5.064 5.056 5.064 5.015 5.154 5,638,594 5.0587 -1.59%
2024-03-12 0 6.300 6.300 6.310 6.150 6.400 3,499,372 21,978,548 6.2807 5.146 5.146 5.154 5.024 5.228 4,284,067 5.1303 2.27%
2024-03-11 0 6.160 6.160 6.180 6.110 6.340 6,047,256 37,341,237 6.1749 5.032 5.032 5.048 4.991 5.179 7,403,285 5.0439 -1.44%
2024-03-08 0 6.250 6.250 6.260 6.190 6.330 3,474,047 21,720,930 6.2523 5.105 5.105 5.113 5.056 5.171 4,253,063 5.1071 0.32%
2024-03-07 0 6.230 6.230 6.260 6.170 6.360 3,037,778 18,923,728 6.2295 5.089 5.089 5.113 5.040 5.195 3,718,966 5.0884 -1.42%
2024-03-06 0 6.320 6.300 6.320 6.240 6.410 3,114,968 19,741,433 6.3376 5.162 5.146 5.162 5.097 5.236 3,813,465 5.1768 1.61%
2024-03-05 0 6.220 6.220 6.230 6.190 6.490 5,941,794 37,241,857 6.2678 5.081 5.081 5.089 5.056 5.301 7,274,175 5.1197 -3.57%
2024-03-04 0 6.450 6.450 6.460 6.320 6.660 6,536,551 42,270,571 6.4668 5.269 5.269 5.277 5.162 5.440 8,002,299 5.2823 -2.57%
2024-03-01 0 6.620 6.620 6.630 6.600 6.760 2,690,116 17,955,191 6.6745 5.407 5.407 5.416 5.391 5.522 3,293,344 5.4520 0.15%
2024-02-29 0 6.610 6.610 6.620 6.420 6.790 9,574,382 64,069,131 6.6917 5.399 5.399 5.407 5.244 5.546 11,721,330 5.4660 2.96%
2024-02-28 0 6.420 6.420 6.430 6.370 6.590 3,524,859 22,792,472 6.4662 5.244 5.244 5.252 5.203 5.383 4,315,269 5.2818 -1.98%
2024-02-27 0 6.550 6.550 6.570 6.430 6.590 2,295,152 14,941,078 6.5098 5.350 5.350 5.367 5.252 5.383 2,809,814 5.3175 1.39%
2024-02-26 0 6.460 6.460 6.470 6.450 6.760 4,308,110 28,146,944 6.5335 5.277 5.277 5.285 5.269 5.522 5,274,155 5.3368 -3.29%
2024-02-23 0 6.680 6.680 6.710 6.670 6.900 3,282,823 22,281,691 6.7874 5.456 5.456 5.481 5.448 5.636 4,018,959 5.5441 -1.04%
2024-02-22 0 6.750 6.750 6.780 6.550 6.800 5,262,295 35,327,312 6.7133 5.514 5.514 5.538 5.350 5.554 6,442,306 5.4836 2.74%
2024-02-21 0 6.570 6.570 6.590 6.380 6.620 4,956,978 32,482,633 6.5529 5.367 5.367 5.383 5.211 5.407 6,068,525 5.3526 1.86%
2024-02-20 0 6.450 6.440 6.450 6.150 6.530 4,346,745 27,824,976 6.4013 5.269 5.260 5.269 5.024 5.334 5,321,454 5.2288 4.37%
2024-02-19 0 6.180 6.170 6.180 6.110 6.260 5,828,460 36,106,989 6.1949 5.048 5.040 5.048 4.991 5.113 7,135,427 5.0602 -1.12%
2024-02-16 0 6.250 6.250 6.260 5.970 6.280 2,424,397 14,955,385 6.1687 5.105 5.105 5.113 4.876 5.130 2,968,041 5.0388 4.52%
2024-02-15 0 5.980 5.960 5.980 5.810 6.040 1,966,577 11,687,029 5.9428 4.885 4.868 4.885 4.746 4.934 2,407,560 4.8543 0.34%
2024-02-14 0 5.960 5.950 5.960 5.910 6.130 1,476,830 8,812,603 5.9672 4.868 4.860 4.868 4.827 5.007 1,807,993 4.8742 -2.77%
2024-02-09 0 6.130 6.110 6.140 6.050 6.380 845,398 5,154,687 6.0973 5.007 4.991 5.015 4.942 5.211 1,034,969 4.9805 -2.85%
2024-02-08 0 6.310 6.300 6.310 6.170 6.420 3,268,280 20,661,830 6.3219 5.154 5.146 5.154 5.040 5.244 4,001,155 5.1640 0.96%
2024-02-07 0 6.250 6.240 6.250 6.200 6.440 4,616,076 29,175,186 6.3203 5.105 5.097 5.105 5.064 5.260 5,651,179 5.1627 -0.16%
2024-02-06 0 6.260 6.250 6.260 6.030 6.280 7,225,654 44,703,765 6.1868 5.113 5.105 5.113 4.926 5.130 8,845,926 5.0536 2.79%
2024-02-05 0 6.090 6.090 6.110 6.060 6.350 5,996,441 36,968,201 6.1650 4.975 4.975 4.991 4.950 5.187 7,341,076 5.0358 -4.09%
2024-02-02 0 6.350 6.330 6.350 6.240 6.540 6,381,802 40,682,111 6.3747 5.187 5.171 5.187 5.097 5.342 7,812,850 5.2071 -1.09%
2024-02-01 0 6.420 6.400 6.420 6.330 6.520 4,603,122 29,614,057 6.4335 5.244 5.228 5.244 5.171 5.326 5,635,321 5.2551 -0.31%
2024-01-31 0 6.440 6.420 6.440 6.380 6.570 7,478,119 48,183,674 6.4433 5.260 5.244 5.260 5.211 5.367 9,155,003 5.2631 -1.08%
2024-01-30 0 6.510 6.510 6.520 6.490 6.740 3,407,767 22,417,229 6.5783 5.318 5.318 5.326 5.301 5.505 4,171,921 5.3734 -3.41%
2024-01-29 0 6.740 6.740 6.780 6.670 6.820 5,139,716 34,745,134 6.7601 5.505 5.505 5.538 5.448 5.571 6,292,240 5.5219 0.90%
2024-01-26 0 6.680 6.670 6.680 6.540 6.800 6,965,022 46,799,489 6.7192 5.456 5.448 5.456 5.342 5.554 8,526,850 5.4885 1.21%
2024-01-25 0 6.600 6.580 6.600 6.390 6.610 5,414,669 35,474,358 6.5515 5.391 5.375 5.391 5.220 5.399 6,628,848 5.3515 2.17%
2024-01-24 0 6.460 6.460 6.470 6.320 6.500 8,015,241 51,351,473 6.4067 5.277 5.277 5.285 5.162 5.309 9,812,569 5.2332 0.47%
2024-01-23 0 6.430 6.420 6.430 6.150 6.480 7,780,608 49,398,695 6.3490 5.252 5.244 5.252 5.024 5.293 9,525,322 5.1860 1.26%
2024-01-22 0 6.350 6.350 6.360 6.180 6.420 7,787,447 49,018,668 6.2946 5.187 5.187 5.195 5.048 5.244 9,533,695 5.1416 -1.09%
2024-01-19 0 6.420 6.420 6.440 6.360 6.560 4,226,639 27,295,437 6.4580 5.244 5.244 5.260 5.195 5.358 5,174,415 5.2751 -1.38%
2024-01-18 0 6.510 6.510 6.520 6.410 6.600 5,633,811 36,784,419 6.5292 5.318 5.318 5.326 5.236 5.391 6,897,130 5.3333 0.77%
2024-01-17 0 6.460 6.460 6.480 6.350 6.750 11,024,339 71,720,221 6.5056 5.277 5.277 5.293 5.187 5.514 13,496,424 5.3140 -4.30%
2024-01-16 0 6.750 6.750 6.770 6.740 6.920 4,698,124 32,028,536 6.8173 5.514 5.514 5.530 5.505 5.652 5,751,626 5.5686 -1.17%
2024-01-15 0 6.830 6.830 6.840 6.670 6.910 4,331,528 29,594,834 6.8324 5.579 5.579 5.587 5.448 5.644 5,302,825 5.5810 1.19%
2024-01-12 0 6.750 6.750 6.760 6.650 6.770 3,983,012 26,708,523 6.7056 5.514 5.514 5.522 5.432 5.530 4,876,158 5.4774 0.90%
2024-01-11 0 6.690 6.680 6.690 6.660 6.790 4,909,883 33,019,036 6.7250 5.465 5.456 5.465 5.440 5.546 6,010,869 5.4932 -0.74%
2024-01-10 0 6.740 6.740 6.750 6.650 6.970 11,098,169 74,806,065 6.7404 5.505 5.505 5.514 5.432 5.693 13,586,809 5.5058 -2.32%
2024-01-09 0 6.900 6.890 6.900 6.720 7.000 12,143,618 84,053,815 6.9216 5.636 5.628 5.636 5.489 5.718 14,866,688 5.6538 2.07%
2024-01-08 0 6.760 6.750 6.760 6.660 6.860 5,241,706 35,451,426 6.7633 5.522 5.514 5.522 5.440 5.603 6,417,100 5.5245 -0.59%
2024-01-05 0 6.800 6.790 6.800 6.750 6.930 5,997,900 41,053,792 6.8447 5.554 5.546 5.554 5.514 5.661 7,342,862 5.5910 0.29%
2024-01-04 0 6.780 6.770 6.780 6.760 7.020 6,797,793 46,755,247 6.8780 5.538 5.530 5.538 5.522 5.734 8,322,122 5.6182 -2.02%
2024-01-03 0 6.920 6.910 6.920 6.690 6.970 10,648,339 73,604,113 6.9123 5.652 5.644 5.652 5.465 5.693 13,036,110 5.6462 2.67%
2024-01-02 0 6.740 6.730 6.740 6.500 6.790 7,442,216 49,735,251 6.6829 5.505 5.497 5.505 5.309 5.546 9,111,050 5.4588 2.43%
2023-12-29 0 6.580 6.570 6.580 6.430 6.650 5,712,453 37,594,319 6.5811 5.375 5.367 5.375 5.252 5.432 6,993,407 5.3757 1.54%
2023-12-28 0 6.480 6.460 6.480 6.400 6.620 11,923,207 77,749,064 6.5208 5.293 5.277 5.293 5.228 5.407 14,596,853 5.3264 0.47%
2023-12-27 0 6.450 6.450 6.470 6.200 6.500 8,103,118 52,175,318 6.4389 5.269 5.269 5.285 5.064 5.309 9,920,152 5.2595 3.04%
2023-12-22 0 6.260 6.250 6.260 6.150 6.300 8,398,158 52,582,230 6.2612 5.113 5.105 5.113 5.024 5.146 10,281,351 5.1143 0.81%
2023-12-21 0 6.210 6.210 6.220 5.960 6.240 6,382,738 39,345,994 6.1644 5.073 5.073 5.081 4.868 5.097 7,813,996 5.0353 3.50%
2023-12-20 0 6.000 6.000 6.010 5.760 6.050 7,283,879 43,510,534 5.9735 4.901 4.901 4.909 4.705 4.942 8,917,207 4.8794 1.01%
2023-12-19 0 5.940 5.940 5.950 5.930 6.050 3,599,266 21,527,165 5.9810 4.852 4.852 4.860 4.844 4.942 4,406,361 4.8855 -1.66%
2023-12-18 0 6.040 6.010 6.040 6.000 6.170 5,493,630 33,387,369 6.0775 4.934 4.909 4.934 4.901 5.040 6,725,515 4.9643 -1.47%
2023-12-15 0 6.130 6.120 6.130 6.050 6.260 9,855,713 60,322,666 6.1206 5.007 4.999 5.007 4.942 5.113 12,065,746 4.9995 -1.45%
2023-12-14 0 6.220 6.220 6.230 6.110 6.280 13,249,220 82,271,022 6.2095 5.081 5.081 5.089 4.991 5.130 16,220,209 5.0721 1.80%
2023-12-13 0 6.110 6.110 6.120 6.090 6.180 8,727,960 53,400,450 6.1183 4.991 4.991 4.999 4.975 5.048 10,685,107 4.9977 -0.33%
2023-12-12 0 6.130 6.130 6.140 5.860 6.220 11,121,602 67,995,659 6.1138 5.007 5.007 5.015 4.787 5.081 13,615,497 4.9940 3.37%
2023-12-11 0 5.930 5.930 5.940 5.560 5.970 13,231,273 76,708,252 5.7975 4.844 4.844 4.852 4.542 4.876 16,198,238 4.7356 4.22%
2023-12-08 0 5.690 5.680 5.690 5.600 5.770 7,027,039 40,139,218 5.7121 4.648 4.640 4.648 4.574 4.713 8,602,774 4.6658 1.25%
2023-12-07 0 5.620 5.620 5.630 5.520 5.740 5,893,587 33,000,405 5.5994 4.591 4.591 4.599 4.509 4.689 7,215,158 4.5738 -1.06%
2023-12-06 0 5.680 5.680 5.690 5.430 5.720 8,263,546 46,532,625 5.6311 4.640 4.640 4.648 4.435 4.672 10,116,554 4.5997 4.22%
2023-12-05 0 5.450 5.440 5.450 5.410 5.650 11,015,979 60,238,053 5.4682 4.452 4.444 4.452 4.419 4.615 13,486,189 4.4666 -2.85%
2023-12-04 0 5.610 5.610 5.620 5.600 5.750 6,739,239 38,099,743 5.6534 4.582 4.582 4.591 4.574 4.697 8,250,438 4.6179 -1.41%
2023-12-01 0 5.690 5.690 5.700 5.670 5.830 30,022,966 172,425,644 5.7431 4.648 4.648 4.656 4.631 4.762 36,755,280 4.6912 -1.22%
2023-11-30 0 5.760 5.760 5.770 5.760 5.920 134,248,333 774,606,217 5.7700 4.705 4.705 4.713 4.705 4.836 164,352,019 4.7131 -2.54%
2023-11-29 0 5.910 5.910 5.930 5.890 6.060 15,056,761 89,931,915 5.9729 4.827 4.827 4.844 4.811 4.950 18,433,071 4.8788 0.17%
2023-11-28 0 5.900 5.900 5.910 5.730 5.950 11,007,797 64,683,041 5.8761 4.819 4.819 4.827 4.680 4.860 13,476,172 4.7998 1.72%
2023-11-27 0 5.800 5.790 5.800 5.670 5.820 7,370,311 42,421,743 5.7558 4.738 4.729 4.738 4.631 4.754 9,023,021 4.7015 0.69%
2023-11-24 0 5.760 5.750 5.760 5.670 5.830 7,643,200 43,986,186 5.7549 4.705 4.697 4.705 4.631 4.762 9,357,102 4.7008 -0.52%
2023-11-23 0 5.790 5.760 5.790 5.500 5.790 8,098,806 46,090,624 5.6910 4.729 4.705 4.729 4.493 4.729 9,914,873 4.6486 3.02%
2023-11-22 0 5.620 5.600 5.620 5.510 5.620 5,613,285 31,321,609 5.5799 4.591 4.574 4.591 4.501 4.591 6,872,001 4.5579 1.26%
2023-11-21 0 5.550 5.530 5.550 5.520 5.620 6,514,253 36,181,474 5.5542 4.533 4.517 4.533 4.509 4.591 7,975,001 4.5369 0.18%
2023-11-20 0 5.540 5.530 5.540 5.420 5.570 14,312,117 78,469,160 5.4827 4.525 4.517 4.525 4.427 4.550 17,521,449 4.4785 0.18%
2023-11-17 0 5.530 5.510 5.530 5.470 5.630 17,170,857 94,761,219 5.5187 4.517 4.501 4.517 4.468 4.599 21,021,229 4.5079 -1.25%
2023-11-16 0 5.600 5.590 5.600 5.550 5.780 10,521,408 59,016,327 5.6092 4.574 4.566 4.574 4.533 4.721 12,880,716 4.5818 -3.28%
2023-11-15 0 5.790 5.790 5.800 5.650 5.930 16,235,879 93,616,723 5.7660 4.729 4.729 4.738 4.615 4.844 19,876,593 4.7099 -1.36%
2023-11-14 0 5.870 5.860 5.870 5.780 5.930 4,274,784 25,040,862 5.8578 4.795 4.787 4.795 4.721 4.844 5,233,356 4.7849 1.21%
2023-11-13 0 5.800 5.780 5.800 5.730 5.880 4,547,422 26,305,079 5.7846 4.738 4.721 4.738 4.680 4.803 5,567,130 4.7251 0.17%
2023-11-10 0 5.790 5.780 5.790 5.690 5.880 5,937,050 34,521,522 5.8146 4.729 4.721 4.729 4.648 4.803 7,268,367 4.7496 1.76%
2023-11-09 0 5.690 5.690 5.700 5.540 5.740 4,350,244 24,760,149 5.6917 4.648 4.648 4.656 4.525 4.689 5,325,738 4.6491 1.07%
2023-11-08 0 5.630 5.620 5.630 5.530 5.680 4,929,761 27,746,961 5.6285 4.599 4.591 4.599 4.517 4.640 6,035,205 4.5975 1.08%
2023-11-07 0 5.570 5.550 5.570 5.510 5.660 5,784,670 32,163,325 5.5601 4.550 4.533 4.550 4.501 4.623 7,081,817 4.5417 -1.94%
2023-11-06 0 5.680 5.670 5.680 5.680 5.860 3,997,210 23,009,236 5.7563 4.640 4.631 4.640 4.640 4.787 4,893,540 4.7020 -3.07%
2023-11-03 0 5.860 5.840 5.860 5.660 5.940 7,504,636 43,866,662 5.8453 4.787 4.770 4.787 4.623 4.852 9,187,467 4.7746 1.56%
2023-11-02 0 5.770 5.760 5.770 5.430 5.820 9,074,951 51,492,159 5.6741 4.713 4.705 4.713 4.435 4.754 11,109,907 4.6348 7.45%
2023-11-01 0 5.370 5.360 5.370 5.190 5.530 9,589,458 51,403,829 5.3605 4.386 4.378 4.386 4.239 4.517 11,739,787 4.3786 4.27%
2023-10-31 0 5.150 5.140 5.150 5.120 5.240 3,181,111 16,458,871 5.1739 4.207 4.199 4.207 4.182 4.280 3,894,440 4.2262 -1.15%
2023-10-30 0 5.210 5.210 5.220 5.160 5.300 4,529,665 23,683,502 5.2285 4.256 4.256 4.264 4.215 4.329 5,545,392 4.2708 1.17%
2023-10-27 0 5.150 5.150 5.160 4.990 5.190 4,989,095 25,597,736 5.1307 4.207 4.207 4.215 4.076 4.239 6,107,844 4.1910 2.59%
2023-10-26 0 5.020 5.020 5.030 4.940 5.070 2,809,500 14,065,464 5.0064 4.101 4.101 4.109 4.035 4.141 3,439,499 4.0894 -1.18%
2023-10-25 0 5.080 5.080 5.090 5.030 5.150 3,563,150 18,130,838 5.0884 4.150 4.150 4.158 4.109 4.207 4,362,146 4.1564 1.60%
2023-10-24 0 5.000 5.000 5.020 4.920 5.030 2,734,591 13,644,197 4.9895 4.084 4.084 4.101 4.019 4.109 3,347,792 4.0756 -0.20%
2023-10-20 0 5.010 5.000 5.010 4.960 5.100 3,984,538 20,038,367 5.0290 4.092 4.084 4.092 4.051 4.166 4,878,026 4.1079 -0.99%
2023-10-19 0 5.060 5.050 5.060 4.870 5.080 4,406,185 22,060,245 5.0067 4.133 4.125 4.133 3.978 4.150 5,394,223 4.0896 1.20%
2023-10-18 0 5.000 4.990 5.000 4.990 5.090 3,834,874 19,216,292 5.0109 4.084 4.076 4.084 4.076 4.158 4,694,802 4.0931 -1.19%
2023-10-17 0 5.060 5.050 5.060 5.020 5.160 4,164,559 21,188,722 5.0879 4.133 4.125 4.133 4.101 4.215 5,098,415 4.1559 0.40%
2023-10-16 0 5.040 5.030 5.040 5.010 5.140 3,806,752 19,302,564 5.0706 4.117 4.109 4.117 4.092 4.199 4,660,374 4.1418 -0.20%
2023-10-13 0 5.050 5.040 5.050 4.940 5.100 6,263,092 31,508,797 5.0309 4.125 4.117 4.125 4.035 4.166 7,667,520 4.1094 0.00%
2023-10-12 0 5.050 5.040 5.050 4.960 5.080 10,684,133 53,725,921 5.0286 4.125 4.117 4.125 4.051 4.150 13,079,930 4.1075 1.61%
2023-10-11 0 4.970 4.940 4.970 4.760 4.970 8,031,775 39,291,441 4.8920 4.060 4.035 4.060 3.888 4.060 9,832,811 3.9960 4.19%
2023-10-10 0 4.770 4.770 4.780 4.740 4.850 3,852,000 18,487,469 4.7994 3.896 3.896 3.904 3.872 3.962 4,715,768 3.9204 1.06%
2023-10-09 0 4.720 4.710 4.720 4.650 4.780 2,600,086 12,281,633 4.7235 3.855 3.847 3.855 3.798 3.904 3,183,126 3.8584 0.64%
2023-10-06 0 4.690 4.690 4.700 4.530 4.740 2,455,000 11,515,360 4.6906 3.831 3.831 3.839 3.700 3.872 3,005,506 3.8314 3.53%
2023-10-05 0 4.530 4.530 4.540 4.420 4.550 2,219,742 9,997,576 4.5039 3.700 3.700 3.708 3.610 3.717 2,717,494 3.6790 0.89%
2023-10-04 0 4.490 4.490 4.500 4.370 4.570 4,373,896 19,472,759 4.4520 3.668 3.668 3.676 3.570 3.733 5,354,693 3.6366 -0.22%
2023-10-03 0 4.500 4.500 4.520 4.500 4.840 4,402,834 20,067,729 4.5579 3.676 3.676 3.692 3.676 3.953 5,390,120 3.7231 -6.83%
2023-09-29 0 4.830 4.820 4.830 4.750 4.850 1,848,824 8,899,111 4.8134 3.945 3.937 3.945 3.880 3.962 2,263,402 3.9317 1.68%
2023-09-28 0 4.750 4.740 4.750 4.730 4.850 4,696,657 22,521,387 4.7952 3.880 3.872 3.880 3.864 3.962 5,749,830 3.9169 0.00%
2023-09-27 0 4.750 4.750 4.760 4.740 4.910 4,267,720 20,460,775 4.7943 3.880 3.880 3.888 3.872 4.011 5,224,708 3.9162 -3.06%
2023-09-26 0 4.900 4.900 4.910 4.800 4.940 4,672,736 22,926,933 4.9065 4.002 4.002 4.011 3.921 4.035 5,720,545 4.0078 0.82%
2023-09-25 0 4.860 4.850 4.860 4.850 5.040 5,071,717 24,792,918 4.8885 3.970 3.962 3.970 3.962 4.117 6,208,993 3.9931 -3.57%
2023-09-22 0 5.040 5.040 5.050 4.920 5.040 7,208,791 36,026,916 4.9976 4.117 4.117 4.125 4.019 4.117 8,825,282 4.0822 1.20%
2023-09-21 0 4.980 4.970 4.980 4.970 5.060 3,641,937 18,195,300 4.9961 4.068 4.060 4.068 4.060 4.133 4,458,601 4.0809 -0.60%
2023-09-20 0 5.010 4.990 5.010 4.970 5.090 3,392,536 17,073,858 5.0328 4.092 4.076 4.092 4.060 4.158 4,153,274 4.1109 0.60%
2023-09-19 0 4.980 4.970 4.980 4.940 5.050 6,004,282 29,886,384 4.9775 4.068 4.060 4.068 4.035 4.125 7,350,675 4.0658 -1.39%
2023-09-18 0 5.050 5.050 5.060 5.050 5.200 2,331,759 11,851,955 5.0828 4.125 4.125 4.133 4.125 4.248 2,854,630 4.1518 -1.94%
2023-09-15 0 5.150 5.150 5.160 4.980 5.190 6,816,859 34,905,532 5.1205 4.207 4.207 4.215 4.068 4.239 8,345,463 4.1826 2.79%
2023-09-14 0 5.010 5.010 5.020 4.950 5.050 5,516,768 27,662,625 5.0143 4.092 4.092 4.101 4.043 4.125 6,753,841 4.0958 0.60%
2023-09-13 0 4.980 4.980 4.990 4.950 5.130 9,551,648 47,895,426 5.0144 4.068 4.068 4.076 4.043 4.190 11,693,498 4.0959 -2.54%
2023-09-12 0 5.110 5.100 5.110 4.980 5.190 10,362,705 52,476,546 5.0640 4.174 4.166 4.174 4.068 4.239 12,686,426 4.1364 -1.54%
2023-09-11 0 5.190 5.190 5.200 5.110 5.410 7,817,383 40,493,017 5.1799 4.239 4.239 4.248 4.174 4.419 9,570,344 4.2311 -2.44%
2023-09-07 0 5.320 5.310 5.330 5.280 5.410 4,477,459 23,883,104 5.3341 4.346 4.337 4.354 4.313 4.419 5,481,479 4.3571 -1.66%
2023-09-06 0 5.410 5.410 5.430 5.350 5.440 5,010,278 27,034,408 5.3958 4.419 4.419 4.435 4.370 4.444 6,133,777 4.4075 -0.92%
2023-09-05 0 5.460 5.450 5.460 5.450 5.640 5,843,024 32,120,157 5.4972 4.460 4.452 4.460 4.452 4.607 7,153,257 4.4903 -3.53%
2023-09-04 0 5.660 5.650 5.660 5.420 5.710 5,832,872 32,599,235 5.5889 4.623 4.615 4.623 4.427 4.664 7,140,828 4.5652 1.43%
2023-08-31 0 5.580 5.580 5.590 5.480 5.700 5,382,972 29,973,055 5.5681 4.558 4.558 4.566 4.476 4.656 6,590,043 4.5482 -1.76%
2023-08-30 0 5.680 5.680 5.690 5.470 6.080 12,338,771 70,247,593 5.6932 4.640 4.640 4.648 4.468 4.966 15,105,602 4.6504 -6.43%
2023-08-29 0 6.070 6.060 6.070 5.990 6.070 1,895,260 11,429,751 6.0307 4.958 4.950 4.958 4.893 4.958 2,320,251 4.9261 0.83%
2023-08-28 0 6.020 6.020 6.030 6.010 6.170 2,558,724 15,532,709 6.0705 4.917 4.917 4.926 4.909 5.040 3,132,489 4.9586 -0.99%
2023-08-25 0 6.080 6.060 6.080 6.000 6.130 2,026,988 12,268,659 6.0527 4.966 4.950 4.966 4.901 5.007 2,481,517 4.9440 0.50%
2023-08-24 0 6.050 6.050 6.080 5.930 6.120 5,172,354 31,255,433 6.0428 4.942 4.942 4.966 4.844 4.999 6,332,196 4.9360 1.34%
2023-08-23 0 5.970 5.960 5.970 5.920 6.070 2,918,171 17,474,277 5.9881 4.876 4.868 4.876 4.836 4.958 3,572,538 4.8913 -1.00%
2023-08-22 0 6.030 6.030 6.040 5.950 6.120 2,337,105 14,088,878 6.0283 4.926 4.926 4.934 4.860 4.999 2,861,175 4.9242 0.84%
2023-08-21 0 5.980 5.980 6.000 5.940 6.200 4,631,989 27,914,574 6.0265 4.885 4.885 4.901 4.852 5.064 5,670,661 4.9226 -3.55%
2023-08-18 0 6.200 6.200 6.230 6.200 6.400 2,489,610 15,586,175 6.2605 5.064 5.064 5.089 5.064 5.228 3,047,877 5.1138 -1.43%
2023-08-17 0 6.290 6.290 6.300 6.240 6.360 2,770,242 17,451,173 6.2995 5.138 5.138 5.146 5.097 5.195 3,391,438 5.1457 -0.32%
2023-08-16 0 6.310 6.310 6.330 6.260 6.390 2,570,604 16,217,505 6.3088 5.154 5.154 5.171 5.113 5.220 3,147,033 5.1533 -0.94%
2023-08-15 0 6.370 6.370 6.380 6.370 6.450 1,025,457 6,558,819 6.3960 5.203 5.203 5.211 5.203 5.269 1,255,404 5.2245 -1.39%
2023-08-14 0 6.460 6.450 6.460 6.360 6.490 1,398,017 9,002,956 6.4398 5.277 5.269 5.277 5.195 5.301 1,711,507 5.2603 -1.22%
2023-08-11 0 6.540 6.530 6.540 6.510 6.680 2,425,964 15,913,695 6.5597 5.342 5.334 5.342 5.318 5.456 2,969,959 5.3582 -0.30%
2023-08-10 0 6.560 6.560 6.580 6.530 6.600 874,038 5,737,612 6.5645 5.358 5.358 5.375 5.334 5.391 1,070,031 5.3621 -0.30%
2023-08-09 0 6.580 6.580 6.590 6.510 6.590 1,069,322 7,017,931 6.5630 5.375 5.375 5.383 5.318 5.383 1,309,105 5.3609 0.92%
2023-08-08 0 6.520 6.520 6.530 6.450 6.570 1,968,619 12,872,406 6.5388 5.326 5.326 5.334 5.269 5.367 2,410,060 5.3411 -0.46%
2023-08-07 0 6.550 6.550 6.560 6.500 6.610 2,393,838 15,672,328 6.5469 5.350 5.350 5.358 5.309 5.399 2,930,629 5.3478 -0.61%
2023-08-04 0 6.590 6.580 6.590 6.570 6.740 2,643,412 17,462,503 6.6060 5.383 5.375 5.383 5.367 5.505 3,236,168 5.3960 0.30%
2023-08-03 0 6.570 6.540 6.570 6.510 6.620 1,777,473 11,667,943 6.5643 5.367 5.342 5.367 5.318 5.407 2,176,051 5.3620 0.31%
2023-08-02 0 6.550 6.550 6.560 6.530 6.690 4,549,694 29,997,505 6.5933 5.350 5.350 5.358 5.334 5.465 5,569,912 5.3856 -0.15%
2023-08-01 0 6.560 6.550 6.560 6.360 7.060 18,950,324 124,105,910 6.5490 5.358 5.350 5.358 5.195 5.767 23,199,722 5.3495 -10.14%
2023-07-31 0 7.300 7.260 7.300 7.020 7.430 7,362,844 53,649,473 7.2865 5.963 5.930 5.963 5.734 6.069 9,013,879 5.9519 -0.41%
2023-07-28 0 7.330 7.320 7.330 7.220 7.450 6,457,296 47,343,073 7.3317 5.987 5.979 5.987 5.898 6.085 7,905,272 5.9888 -0.14%
2023-07-27 0 7.340 7.330 7.340 7.210 7.380 2,138,511 15,702,122 7.3425 5.996 5.987 5.996 5.889 6.028 2,618,048 5.9976 0.96%
2023-07-26 0 7.270 7.260 7.270 7.200 7.330 1,960,991 14,256,088 7.2698 5.938 5.930 5.938 5.881 5.987 2,400,721 5.9383 0.28%
2023-07-25 0 7.250 7.240 7.250 7.170 7.330 3,027,661 22,036,732 7.2785 5.922 5.914 5.922 5.857 5.987 3,706,580 5.9453 1.12%
2023-07-24 0 7.170 7.170 7.180 7.040 7.210 2,847,199 20,395,020 7.1632 5.857 5.857 5.865 5.751 5.889 3,485,652 5.8511 0.28%
2023-07-21 0 7.150 7.150 7.170 7.050 7.190 1,368,862 9,766,791 7.1350 5.840 5.840 5.857 5.759 5.873 1,675,814 5.8281 0.70%
2023-07-20 0 7.100 7.100 7.110 7.030 7.220 2,701,799 19,347,095 7.1608 5.800 5.800 5.808 5.742 5.898 3,307,647 5.8492 -0.28%
2023-07-19 0 7.120 7.120 7.130 6.970 7.180 3,827,500 27,288,679 7.1296 5.816 5.816 5.824 5.693 5.865 4,685,774 5.8237 1.71%
2023-07-18 0 7.000 7.000 7.020 6.980 7.130 4,201,807 29,571,080 7.0377 5.718 5.718 5.734 5.702 5.824 5,144,015 5.7486 -1.55%
2023-07-14 0 7.110 7.080 7.110 6.990 7.160 2,311,797 16,416,016 7.1010 5.808 5.783 5.808 5.710 5.849 2,830,192 5.8003 1.72%
2023-07-13 0 6.990 6.990 7.020 6.980 7.100 1,261,770 8,860,966 7.0226 5.710 5.710 5.734 5.702 5.800 1,544,708 5.7363 -0.43%
2023-07-12 0 7.020 7.020 7.030 7.020 7.130 1,628,982 11,489,649 7.0533 5.734 5.734 5.742 5.734 5.824 1,994,263 5.7614 -1.13%
2023-07-11 0 7.100 7.090 7.100 6.860 7.140 3,974,465 28,063,715 7.0610 5.800 5.791 5.800 5.603 5.832 4,865,694 5.7677 2.75%
2023-07-10 0 6.910 6.890 6.910 6.880 6.990 2,057,111 14,231,651 6.9183 5.644 5.628 5.644 5.620 5.710 2,518,395 5.6511 0.14%
2023-07-07 0 6.900 6.900 6.910 6.820 6.990 2,770,599 19,140,295 6.9084 5.636 5.636 5.644 5.571 5.710 3,391,875 5.6430 -0.58%
2023-07-06 0 6.940 6.930 6.940 6.820 7.000 3,138,006 21,736,416 6.9268 5.669 5.661 5.669 5.571 5.718 3,841,669 5.6581 0.00%
2023-07-05 0 6.940 6.920 6.940 6.880 7.020 1,396,383 9,704,435 6.9497 5.669 5.652 5.669 5.620 5.734 1,709,506 5.6767 -0.29%
2023-07-04 0 6.960 6.950 6.960 6.950 7.050 925,825 6,458,460 6.9759 5.685 5.677 5.685 5.677 5.759 1,133,431 5.6982 -0.71%
2023-07-03 0 7.010 6.990 7.010 6.920 7.020 3,953,346 27,589,737 6.9788 5.726 5.710 5.726 5.652 5.734 4,839,840 5.7005 1.59%
2023-06-30 0 6.900 6.900 6.910 6.800 6.940 3,387,451 23,393,467 6.9059 5.636 5.636 5.644 5.554 5.669 4,147,049 5.6410 0.73%
2023-06-29 0 6.850 6.850 6.860 6.730 6.950 4,645,778 32,013,229 6.8908 5.595 5.595 5.603 5.497 5.677 5,687,542 5.6287 2.09%
2023-06-28 0 6.710 6.710 6.720 6.610 6.770 1,550,249 10,390,934 6.7028 5.481 5.481 5.489 5.399 5.530 1,897,875 5.4750 -0.15%
2023-06-27 0 6.720 6.720 6.730 6.600 6.740 2,031,689 13,607,384 6.6976 5.489 5.489 5.497 5.391 5.505 2,487,273 5.4708 1.66%
2023-06-26 0 6.610 6.600 6.610 6.380 6.680 3,406,182 22,539,569 6.6173 5.399 5.391 5.399 5.211 5.456 4,169,980 5.4052 3.93%
2023-06-23 0 6.360 6.360 6.390 6.340 6.680 1,533,607 9,811,523 6.3977 5.195 5.195 5.220 5.179 5.456 1,877,501 5.2258 -4.79%
2023-06-21 0 6.680 6.680 6.690 6.480 6.710 3,301,442 21,980,806 6.6579 5.456 5.456 5.465 5.293 5.481 4,041,753 5.4384 -0.45%
2023-06-20 0 6.710 6.690 6.710 6.660 6.780 1,710,091 11,446,844 6.6937 5.481 5.465 5.481 5.440 5.538 2,093,560 5.4676 -0.74%
2023-06-19 0 6.760 6.720 6.760 6.670 6.810 1,162,718 7,805,325 6.7130 5.522 5.489 5.522 5.448 5.563 1,423,444 5.4834 -0.15%
2023-06-16 0 6.770 6.770 6.790 6.710 6.840 3,501,260 23,713,611 6.7729 5.530 5.530 5.546 5.481 5.587 4,286,378 5.5323 0.30%
2023-06-15 0 6.750 6.730 6.750 6.650 6.800 2,167,140 14,545,580 6.7119 5.514 5.497 5.514 5.432 5.554 2,653,097 5.4825 0.60%
2023-06-14 0 6.710 6.710 6.720 6.660 6.770 1,756,768 11,763,875 6.6963 5.481 5.481 5.489 5.440 5.530 2,150,704 5.4698 0.00%
2023-06-13 0 6.710 6.710 6.720 6.690 6.780 1,652,380 11,130,918 6.7363 5.481 5.481 5.489 5.465 5.538 2,022,908 5.5024 0.15%
2023-06-12 0 6.700 6.690 6.700 6.590 6.750 1,306,005 8,759,345 6.7070 5.473 5.465 5.473 5.383 5.514 1,598,862 5.4785 0.00%
2023-06-09 0 6.700 6.690 6.700 6.650 6.770 1,097,017 7,376,367 6.7240 5.473 5.465 5.473 5.432 5.530 1,343,011 5.4924 0.15%
2023-06-08 0 6.690 6.680 6.690 6.620 6.730 2,277,500 15,227,228 6.6859 5.465 5.456 5.465 5.407 5.497 2,788,204 5.4613 1.06%
2023-06-07 0 6.620 6.610 6.620 6.460 6.670 2,780,015 18,371,979 6.6086 5.407 5.399 5.407 5.277 5.448 3,403,402 5.3981 3.60%
2023-06-06 0 6.390 6.380 6.390 6.390 6.530 1,777,948 11,464,290 6.4480 5.220 5.211 5.220 5.220 5.334 2,176,633 5.2670 -0.78%
2023-06-05 0 6.440 6.430 6.440 6.400 6.530 2,220,328 14,315,033 6.4473 5.260 5.252 5.260 5.228 5.334 2,718,212 5.2663 -0.62%
2023-06-02 0 6.480 6.460 6.480 6.270 6.510 4,510,296 29,058,175 6.4426 5.293 5.277 5.293 5.122 5.318 5,521,679 5.2626 4.35%
2023-06-01 0 6.210 6.210 6.220 6.140 6.330 2,673,184 16,712,824 6.2520 5.073 5.073 5.081 5.015 5.171 3,272,616 5.1069 0.00%
2023-05-31 0 6.210 6.200 6.210 6.130 6.270 9,040,248 56,044,117 6.1994 5.073 5.064 5.073 5.007 5.122 11,067,422 5.0639 -0.80%
2023-05-30 0 6.260 6.260 6.280 6.160 6.320 3,774,722 23,519,779 6.2309 5.113 5.113 5.130 5.032 5.162 4,621,161 5.0896 -0.95%
2023-05-29 0 6.320 6.310 6.320 6.310 6.590 3,338,557 21,356,129 6.3968 5.162 5.154 5.162 5.154 5.383 4,087,191 5.2251 -2.17%
2023-05-25 0 6.460 6.450 6.460 6.460 6.600 3,417,200 22,168,358 6.4873 5.277 5.269 5.277 5.277 5.391 4,183,469 5.2990 -2.12%
2023-05-24 0 6.600 6.590 6.600 6.500 6.710 3,804,485 25,016,658 6.5756 5.391 5.383 5.391 5.309 5.481 4,657,598 5.3711 -2.08%
2023-05-23 0 6.740 6.740 6.750 6.740 6.900 1,900,763 12,937,526 6.8065 5.505 5.505 5.514 5.505 5.636 2,326,988 5.5598 -0.88%
2023-05-22 0 6.800 6.800 6.820 6.800 6.960 5,018,151 34,445,517 6.8642 5.554 5.554 5.571 5.554 5.685 6,143,415 5.6069 -2.44%
2023-05-19 0 6.970 6.970 6.980 6.900 7.130 3,464,140 24,232,838 6.9953 5.693 5.693 5.702 5.636 5.824 4,240,935 5.7140 -2.79%
2023-05-18 0 7.170 7.160 7.170 7.110 7.270 3,568,312 25,606,196 7.1760 5.857 5.849 5.857 5.808 5.938 4,368,466 5.8616 1.09%
2023-05-17 0 7.350 7.330 7.350 7.330 7.480 4,083,025 30,192,391 7.3946 5.794 5.778 5.794 5.778 5.896 5,179,711 5.8290 -1.08%
2023-05-16 0 7.430 7.410 7.430 7.360 7.470 4,369,226 32,356,728 7.4056 5.857 5.841 5.857 5.802 5.888 5,542,785 5.8376 -0.27%
2023-05-15 0 7.450 7.450 7.470 7.350 7.520 4,524,780 33,679,402 7.4433 5.873 5.873 5.888 5.794 5.928 5,740,120 5.8674 0.27%
2023-05-12 0 7.430 7.430 7.440 7.310 7.510 5,183,656 38,556,717 7.4381 5.857 5.857 5.865 5.762 5.920 6,575,968 5.8633 0.54%
2023-05-11 0 7.390 7.380 7.390 7.330 7.600 4,355,180 32,297,089 7.4158 5.825 5.817 5.825 5.778 5.991 5,524,966 5.8457 -2.51%
2023-05-10 0 7.580 7.570 7.580 7.530 7.760 6,281,922 47,988,554 7.6392 5.975 5.967 5.975 5.936 6.117 7,969,224 6.0217 -1.30%
2023-05-09 0 7.680 7.670 7.680 7.270 7.800 16,116,870 123,166,537 7.6421 6.054 6.046 6.054 5.731 6.149 20,445,805 6.0240 6.67%
2023-05-08 0 7.200 7.200 7.220 7.120 7.280 4,370,486 31,563,550 7.2220 5.676 5.676 5.691 5.613 5.739 5,544,383 5.6929 0.56%
2023-05-05 0 7.160 7.130 7.160 6.990 7.190 11,397,132 80,351,392 7.0501 5.644 5.620 5.644 5.510 5.668 14,458,362 5.5574 2.29%
2023-05-04 0 7.000 6.990 7.000 6.980 7.090 7,941,359 55,673,704 7.0106 5.518 5.510 5.518 5.502 5.589 10,074,381 5.5263 0.43%
2023-05-03 0 6.970 6.960 6.970 6.870 7.030 1,150,158 7,962,077 6.9226 5.494 5.486 5.494 5.415 5.542 1,459,086 5.4569 -0.43%
2023-05-02 0 7.000 6.980 7.000 6.980 7.160 3,567,900 25,036,034 7.0170 5.518 5.502 5.518 5.502 5.644 4,526,226 5.5313 -0.71%
2023-04-28 0 7.050 7.050 7.060 7.030 7.190 9,952,500 70,412,299 7.0748 5.557 5.557 5.565 5.542 5.668 12,625,707 5.5769 -1.81%
2023-04-27 0 7.180 7.160 7.180 7.020 7.290 7,638,960 54,480,344 7.1319 5.660 5.644 5.660 5.534 5.747 9,690,758 5.6219 -1.91%
2023-04-26 0 7.320 7.310 7.320 7.010 7.330 2,690,151 19,506,905 7.2512 5.770 5.762 5.770 5.526 5.778 3,412,716 5.7159 3.24%
2023-04-25 0 7.090 7.080 7.090 6.960 7.210 9,655,585 68,274,045 7.0709 5.589 5.581 5.589 5.486 5.683 12,249,042 5.5738 -1.53%
2023-04-24 0 7.200 7.170 7.200 7.080 7.260 2,768,098 19,813,235 7.1577 5.676 5.652 5.676 5.581 5.723 3,511,600 5.6422 1.12%
2023-04-21 0 7.120 7.120 7.150 7.050 7.200 2,264,566 16,206,981 7.1568 5.613 5.613 5.636 5.557 5.676 2,872,821 5.6415 -0.97%
2023-04-20 0 7.190 7.180 7.190 7.170 7.300 6,441,591 46,513,334 7.2208 5.668 5.660 5.668 5.652 5.754 8,171,780 5.6919 -0.28%
2023-04-19 0 7.210 7.200 7.210 7.080 7.350 14,436,579 104,540,346 7.2414 5.683 5.676 5.683 5.581 5.794 18,314,194 5.7082 1.98%
2023-04-18 0 7.070 7.050 7.070 6.990 7.090 1,364,667 9,605,959 7.0390 5.573 5.557 5.573 5.510 5.589 1,731,212 5.5487 0.14%
2023-04-17 0 7.060 7.030 7.060 6.930 7.060 1,544,855 10,840,395 7.0171 5.565 5.542 5.565 5.463 5.565 1,959,798 5.5314 2.02%
2023-04-14 0 6.920 6.890 6.920 6.860 6.950 2,475,938 17,114,325 6.9123 5.455 5.431 5.455 5.408 5.478 3,140,966 5.4487 -0.29%
2023-04-13 0 6.940 6.920 6.940 6.800 6.940 3,708,842 25,585,682 6.8986 5.471 5.455 5.471 5.360 5.471 4,705,024 5.4379 0.43%
2023-04-12 0 6.910 6.880 6.910 6.810 6.990 3,203,887 21,995,982 6.8654 5.447 5.423 5.447 5.368 5.510 4,064,440 5.4118 -0.86%
2023-04-11 0 6.970 6.930 6.970 6.740 6.970 2,813,556 19,342,980 6.8749 5.494 5.463 5.494 5.313 5.494 3,569,267 5.4193 3.11%
2023-04-06 0 6.760 6.740 6.760 6.680 6.900 4,423,283 29,837,608 6.7456 5.329 5.313 5.329 5.266 5.439 5,611,361 5.3174 -2.73%
2023-04-04 0 6.950 6.930 6.950 6.900 7.090 2,154,092 14,956,072 6.9431 5.478 5.463 5.478 5.439 5.589 2,732,674 5.4731 -0.86%
2023-04-03 0 7.010 7.000 7.010 6.980 7.100 2,930,482 20,536,831 7.0080 5.526 5.518 5.526 5.502 5.597 3,717,599 5.5242 1.01%
2023-03-31 0 6.940 6.930 6.940 6.850 7.010 5,148,910 35,684,270 6.9305 5.471 5.463 5.471 5.400 5.526 6,531,889 5.4631 0.73%
2023-03-30 0 6.890 6.880 6.890 6.730 7.150 2,929,516 20,058,752 6.8471 5.431 5.423 5.431 5.305 5.636 3,716,374 5.3974 -2.13%
2023-03-29 0 7.040 7.040 7.050 6.790 7.100 5,555,765 38,788,826 6.9817 5.549 5.549 5.557 5.352 5.597 7,048,024 5.5035 3.38%
2023-03-28 0 6.810 6.790 6.810 6.710 6.980 3,883,836 26,503,155 6.8240 5.368 5.352 5.368 5.289 5.502 4,927,021 5.3791 -1.02%
2023-03-27 0 6.880 6.880 6.890 6.860 7.100 4,541,700 31,464,383 6.9279 5.423 5.423 5.431 5.408 5.597 5,761,585 5.4611 -3.51%
2023-03-24 0 7.130 7.100 7.130 7.070 7.210 1,804,544 12,849,679 7.1207 5.620 5.597 5.620 5.573 5.683 2,289,238 5.6131 -0.70%
2023-03-23 0 7.180 7.170 7.180 7.140 7.350 2,124,558 15,265,442 7.1852 5.660 5.652 5.660 5.628 5.794 2,695,207 5.6639 -1.91%
2023-03-22 0 7.320 7.290 7.320 7.220 7.380 2,312,647 16,883,205 7.3004 5.770 5.747 5.770 5.691 5.817 2,933,816 5.7547 0.97%
2023-03-21 0 7.250 7.210 7.250 7.160 7.300 1,720,165 12,415,559 7.2177 5.715 5.683 5.715 5.644 5.754 2,182,195 5.6895 0.14%
2023-03-20 0 7.240 7.230 7.240 7.200 7.360 2,326,630 16,879,733 7.2550 5.707 5.699 5.707 5.676 5.802 2,951,555 5.7189 -1.63%
2023-03-17 0 7.360 7.350 7.360 7.180 7.430 7,657,356 56,338,007 7.3574 5.802 5.794 5.802 5.660 5.857 9,714,095 5.7996 2.51%
2023-03-16 0 7.180 7.150 7.180 7.100 7.250 3,907,380 27,962,992 7.1565 5.660 5.636 5.660 5.597 5.715 4,956,889 5.6412 -0.83%
2023-03-15 0 7.240 7.230 7.240 7.080 7.320 3,148,584 22,700,519 7.2098 5.707 5.699 5.707 5.581 5.770 3,994,283 5.6833 2.26%
2023-03-14 0 7.080 7.080 7.120 7.050 7.290 1,806,912 12,861,790 7.1181 5.581 5.581 5.613 5.557 5.747 2,292,242 5.6110 -1.80%
2023-03-13 0 7.210 7.200 7.210 7.000 7.220 2,975,487 21,246,571 7.1405 5.683 5.676 5.683 5.518 5.691 3,774,692 5.6287 1.98%
2023-03-10 0 7.070 7.060 7.070 6.960 7.170 2,307,912 16,295,148 7.0606 5.573 5.565 5.573 5.486 5.652 2,927,809 5.5656 0.71%
2023-03-09 0 7.020 7.020 7.040 7.020 7.280 2,786,755 19,821,267 7.1127 5.534 5.534 5.549 5.534 5.739 3,535,268 5.6067 -2.64%
2023-03-08 0 7.210 7.200 7.210 7.110 7.220 1,690,102 12,126,114 7.1748 5.683 5.676 5.683 5.605 5.691 2,144,058 5.6557 0.14%
2023-03-07 0 7.200 7.200 7.220 7.160 7.380 3,422,297 24,878,716 7.2696 5.676 5.676 5.691 5.644 5.817 4,341,514 5.7304 -0.28%
2023-03-06 0 7.220 7.220 7.240 7.150 7.290 1,964,128 14,166,230 7.2125 5.691 5.691 5.707 5.636 5.747 2,491,686 5.6854 0.70%
2023-03-03 0 7.170 7.170 7.180 7.060 7.290 2,375,269 17,056,689 7.1810 5.652 5.652 5.660 5.565 5.747 3,013,258 5.6605 1.27%
2023-03-02 0 7.080 7.070 7.080 7.050 7.150 1,007,905 7,143,707 7.0877 5.581 5.573 5.581 5.557 5.636 1,278,625 5.5870 0.00%
2023-03-01 0 7.080 7.070 7.080 6.800 7.080 2,671,266 18,633,773 6.9756 5.581 5.573 5.581 5.360 5.581 3,388,759 5.4987 3.81%
2023-02-28 0 6.820 6.820 6.830 6.800 6.950 4,041,014 27,646,263 6.8414 5.376 5.376 5.384 5.360 5.478 5,126,416 5.3929 -0.73%
2023-02-27 0 6.870 6.850 6.870 6.850 7.000 2,716,579 18,733,631 6.8960 5.415 5.400 5.415 5.400 5.518 3,446,243 5.4360 -1.86%
2023-02-24 0 7.000 7.000 7.010 6.920 7.010 2,753,364 19,196,320 6.9720 5.518 5.518 5.526 5.455 5.526 3,492,908 5.4958 0.14%
2023-02-23 0 6.990 6.990 7.000 6.990 7.070 1,512,255 10,619,761 7.0225 5.510 5.510 5.518 5.510 5.573 1,918,441 5.5356 -0.29%
2023-02-22 0 7.010 7.010 7.020 6.950 7.080 2,040,468 14,290,213 7.0034 5.526 5.526 5.534 5.478 5.581 2,588,531 5.5206 0.00%
2023-02-21 0 7.010 7.010 7.040 7.000 7.170 2,796,924 19,826,851 7.0888 5.526 5.526 5.549 5.518 5.652 3,548,168 5.5879 -1.41%
2023-02-20 0 7.110 7.100 7.110 6.910 7.110 2,452,003 17,256,003 7.0375 5.605 5.597 5.605 5.447 5.605 3,110,603 5.5475 1.57%
2023-02-17 0 7.000 7.000 7.030 6.910 7.060 3,262,500 22,822,295 6.9953 5.518 5.518 5.542 5.447 5.565 4,138,796 5.5142 -0.71%
2023-02-16 0 7.050 7.040 7.050 6.980 7.210 5,436,282 38,536,423 7.0887 5.557 5.549 5.557 5.502 5.683 6,896,449 5.5879 -0.70%
2023-02-15 0 7.100 7.080 7.100 7.000 7.310 7,838,390 55,803,741 7.1193 5.597 5.581 5.597 5.518 5.762 9,943,754 5.6119 -2.61%
2023-02-14 0 7.290 7.280 7.290 7.200 7.460 4,782,466 34,850,924 7.2872 5.747 5.739 5.747 5.676 5.881 6,067,020 5.7443 -1.49%
2023-02-13 0 7.400 7.390 7.400 7.300 7.420 3,884,468 28,619,909 7.3678 5.833 5.825 5.833 5.754 5.849 4,927,823 5.8078 0.14%
2023-02-10 0 7.390 7.380 7.390 7.350 7.470 3,138,877 23,215,636 7.3962 5.825 5.817 5.825 5.794 5.888 3,981,968 5.8302 0.00%
2023-02-09 0 7.390 7.390 7.400 7.350 7.480 4,170,536 30,864,543 7.4006 5.825 5.825 5.833 5.794 5.896 5,290,728 5.8337 -1.20%
2023-02-08 0 7.480 7.450 7.480 7.380 7.510 5,674,915 42,205,451 7.4372 5.896 5.873 5.896 5.817 5.920 7,199,178 5.8625 1.08%
2023-02-07 0 7.400 7.390 7.400 7.380 7.570 6,251,827 46,498,083 7.4375 5.833 5.825 5.833 5.817 5.967 7,931,046 5.8628 -1.60%
2023-02-06 0 7.520 7.500 7.520 7.370 7.550 9,261,123 68,991,291 7.4496 5.928 5.912 5.928 5.810 5.951 11,748,629 5.8723 -1.05%
2023-02-03 0 7.600 7.590 7.600 7.540 7.700 2,888,736 21,907,670 7.5838 5.991 5.983 5.991 5.944 6.070 3,664,640 5.9781 -1.68%
2023-02-02 0 7.730 7.720 7.730 7.700 7.900 5,654,724 43,961,842 7.7744 6.093 6.085 6.093 6.070 6.227 7,173,563 6.1283 0.39%
2023-02-01 0 7.700 7.680 7.700 7.570 7.730 3,992,049 30,468,501 7.6323 6.070 6.054 6.070 5.967 6.093 5,064,300 6.0163 0.92%
2023-01-31 0 7.630 7.630 7.640 7.580 7.850 5,458,368 41,897,397 7.6758 6.015 6.015 6.022 5.975 6.188 6,924,467 6.0506 -2.55%
2023-01-30 0 7.830 7.810 7.830 7.750 8.220 10,678,639 84,857,593 7.9465 6.172 6.156 6.172 6.109 6.480 13,546,884 6.2640 -3.09%
2023-01-27 0 8.080 8.050 8.080 7.990 8.160 4,587,330 36,814,545 8.0253 6.369 6.346 6.369 6.298 6.432 5,819,471 6.3261 -0.25%
2023-01-26 0 8.100 8.090 8.100 8.060 8.280 10,033,627 81,587,996 8.1315 6.385 6.377 6.385 6.353 6.527 12,728,624 6.4098 -1.22%
2023-01-20 0 8.200 8.180 8.200 8.010 8.200 2,870,828 23,400,261 8.1510 6.464 6.448 6.464 6.314 6.464 3,641,922 6.4252 1.23%
2023-01-19 0 8.100 8.060 8.100 7.750 8.200 5,051,464 40,883,846 8.0935 6.385 6.353 6.385 6.109 6.464 6,408,270 6.3799 4.52%
2023-01-18 0 7.750 7.730 7.750 7.560 7.880 6,381,492 48,991,606 7.6771 6.109 6.093 6.109 5.959 6.212 8,095,539 6.0517 -1.02%
2023-01-17 0 7.830 7.820 7.830 7.780 7.990 4,514,243 35,522,946 7.8691 6.172 6.164 6.172 6.133 6.298 5,726,753 6.2030 -1.51%
2023-01-16 0 7.950 7.940 7.950 7.800 8.100 3,029,401 24,170,143 7.9785 6.267 6.259 6.267 6.149 6.385 3,843,088 6.2893 0.89%
2023-01-13 0 7.880 7.860 7.880 7.660 7.880 1,893,890 14,836,936 7.8341 6.212 6.196 6.212 6.038 6.212 2,402,582 6.1754 2.20%
2023-01-12 0 7.710 7.700 7.710 7.610 7.830 2,992,807 23,033,944 7.6964 6.078 6.070 6.078 5.999 6.172 3,796,665 6.0669 -0.90%
2023-01-11 0 7.780 7.770 7.780 7.760 7.860 2,467,498 19,226,118 7.7917 6.133 6.125 6.133 6.117 6.196 3,130,259 6.1420 -0.38%
2023-01-10 0 7.810 7.780 7.810 7.750 7.980 4,393,883 34,501,905 7.8523 6.156 6.133 6.156 6.109 6.290 5,574,065 6.1897 0.13%
2023-01-09 0 7.800 7.790 7.800 7.730 7.900 4,391,205 34,200,140 7.7883 6.149 6.141 6.149 6.093 6.227 5,570,667 6.1393 1.17%
2023-01-06 0 7.710 7.710 7.720 7.710 7.830 1,626,071 12,603,968 7.7512 6.078 6.078 6.085 6.078 6.172 2,062,828 6.1100 -1.28%
2023-01-05 0 7.810 7.800 7.810 7.760 7.980 2,893,928 22,695,514 7.8425 6.156 6.149 6.156 6.117 6.290 3,671,227 6.1820 0.26%
2023-01-04 0 7.790 7.780 7.790 7.680 7.800 2,110,256 16,367,760 7.7563 6.141 6.133 6.141 6.054 6.149 2,677,063 6.1141 1.70%
2023-01-03 0 7.660 7.650 7.660 7.520 7.690 1,264,554 9,669,273 7.6464 6.038 6.030 6.038 5.928 6.062 1,604,209 6.0274 0.00%
2022-12-30 0 7.660 7.660 7.670 7.610 7.770 2,515,302 19,252,365 7.6541 6.038 6.038 6.046 5.999 6.125 3,190,903 6.0335 -0.52%
2022-12-29 0 7.700 7.680 7.700 7.640 7.790 1,990,836 15,271,104 7.6707 6.070 6.054 6.070 6.022 6.141 2,525,568 6.0466 -1.16%
2022-12-28 0 7.790 7.780 7.790 7.550 7.800 3,037,435 23,475,063 7.7286 6.141 6.133 6.141 5.951 6.149 3,853,280 6.0922 3.87%
2022-12-23 0 7.500 7.480 7.500 7.440 7.690 2,607,486 19,608,477 7.5201 5.912 5.896 5.912 5.865 6.062 3,307,848 5.9279 -0.79%
2022-12-22 0 7.560 7.520 7.560 7.380 7.580 4,007,978 30,041,060 7.4953 5.959 5.928 5.959 5.817 5.975 5,084,507 5.9084 2.86%
2022-12-21 0 7.350 7.340 7.350 7.210 7.370 1,944,054 14,194,616 7.3016 5.794 5.786 5.794 5.683 5.810 2,466,220 5.7556 0.14%
2022-12-20 0 7.340 7.330 7.340 7.180 7.450 3,700,877 26,993,076 7.2937 5.786 5.778 5.786 5.660 5.873 4,694,920 5.7494 -1.48%
2022-12-19 0 7.450 7.440 7.450 7.410 7.730 2,738,457 20,405,606 7.4515 5.873 5.865 5.873 5.841 6.093 3,473,997 5.8738 -1.46%
2022-12-16 0 7.560 7.560 7.570 7.360 7.620 3,935,058 29,661,274 7.5377 5.959 5.959 5.967 5.802 6.007 4,992,001 5.9418 -0.13%
2022-12-15 0 7.570 7.550 7.570 7.500 7.670 3,236,038 24,437,052 7.5515 5.967 5.951 5.967 5.912 6.046 4,105,227 5.9527 -0.53%
2022-12-14 0 7.610 7.600 7.610 7.480 7.770 3,918,190 29,845,823 7.6172 5.999 5.991 5.999 5.896 6.125 4,970,602 6.0045 1.87%
2022-12-13 0 7.470 7.460 7.470 7.350 7.550 5,849,541 43,681,615 7.4675 5.888 5.881 5.888 5.794 5.951 7,420,707 5.8864 0.27%
2022-12-12 0 7.450 7.440 7.450 7.300 7.470 4,672,094 34,493,313 7.3828 5.873 5.865 5.873 5.754 5.888 5,927,002 5.8197 0.81%
2022-12-09 0 7.390 7.390 7.400 7.140 7.420 6,805,183 49,894,177 7.3318 5.825 5.825 5.833 5.628 5.849 8,633,032 5.7795 4.08%
2022-12-08 0 7.100 7.090 7.100 7.030 7.190 4,373,600 31,100,200 7.1109 5.597 5.589 5.597 5.542 5.668 5,548,334 5.6053 1.00%
2022-12-07 0 7.030 7.030 7.040 6.990 7.250 6,512,030 46,304,155 7.1106 5.542 5.542 5.549 5.510 5.715 8,261,139 5.6051 0.57%
2022-12-06 0 6.990 6.980 6.990 6.910 7.200 5,792,620 40,685,728 7.0237 5.510 5.502 5.510 5.447 5.676 7,348,498 5.5366 -0.43%
2022-12-05 0 7.020 7.010 7.020 6.930 7.160 5,439,172 38,217,352 7.0263 5.534 5.526 5.534 5.463 5.644 6,900,115 5.5387 0.86%
2022-12-02 0 6.960 6.960 6.990 6.960 7.160 4,674,754 32,730,971 7.0016 5.486 5.486 5.510 5.486 5.644 5,930,377 5.5192 -2.79%
2022-12-01 0 7.160 7.150 7.160 7.130 7.320 4,547,845 32,726,842 7.1961 5.644 5.636 5.644 5.620 5.770 5,769,380 5.6725 -0.28%
2022-11-30 0 7.180 7.170 7.180 7.010 7.200 14,263,714 101,942,278 7.1470 5.660 5.652 5.660 5.526 5.676 18,094,898 5.6338 1.84%
2022-11-29 0 7.050 7.040 7.050 6.960 7.150 3,918,669 27,586,213 7.0397 5.557 5.549 5.557 5.486 5.636 4,971,210 5.5492 0.43%
2022-11-28 0 7.020 7.010 7.020 6.750 7.100 2,911,572 20,295,897 6.9708 5.534 5.526 5.534 5.321 5.597 3,693,610 5.4949 -0.57%
2022-11-25 0 7.060 7.050 7.060 6.910 7.110 1,654,279 11,640,354 7.0365 5.565 5.557 5.565 5.447 5.605 2,098,613 5.5467 0.00%
2022-11-24 0 7.060 7.050 7.060 6.980 7.110 1,953,071 13,733,793 7.0319 5.565 5.557 5.565 5.502 5.605 2,477,659 5.5431 0.28%
2022-11-23 0 7.040 7.030 7.040 6.890 7.110 3,311,357 23,253,022 7.0222 5.549 5.542 5.549 5.431 5.605 4,200,776 5.5354 2.03%
2022-11-22 0 6.900 6.890 6.900 6.800 6.980 2,170,904 14,974,425 6.8978 5.439 5.431 5.439 5.360 5.502 2,754,001 5.4373 0.15%
2022-11-21 0 6.890 6.870 6.890 6.660 6.950 2,668,690 18,305,304 6.8593 5.431 5.415 5.431 5.250 5.478 3,385,491 5.4070 0.73%
2022-11-18 0 6.840 6.830 6.840 6.830 6.960 2,021,556 13,952,210 6.9017 5.392 5.384 5.392 5.384 5.486 2,564,539 5.4404 -0.15%
2022-11-17 0 6.850 6.840 6.850 6.700 6.980 2,654,794 18,087,517 6.8132 5.400 5.392 5.400 5.281 5.502 3,367,862 5.3706 -0.72%
2022-11-16 0 6.900 6.900 6.910 6.860 7.010 3,282,792 22,776,306 6.9381 5.439 5.439 5.447 5.408 5.526 4,164,539 5.4691 -1.00%
2022-11-15 0 6.970 6.960 6.970 6.710 6.990 3,582,471 24,838,684 6.9334 5.494 5.486 5.494 5.289 5.510 4,544,710 5.4654 3.11%
2022-11-14 0 6.760 6.740 6.760 6.610 6.980 3,854,978 26,225,894 6.8031 5.329 5.313 5.329 5.210 5.502 4,890,412 5.3627 1.05%
2022-11-11 0 6.690 6.660 6.690 6.330 6.710 5,574,126 36,876,509 6.6157 5.274 5.250 5.274 4.990 5.289 7,071,317 5.2149 7.56%
2022-11-10 0 6.220 6.210 6.220 6.110 6.300 1,891,722 11,783,254 6.2289 4.903 4.895 4.903 4.816 4.966 2,399,832 4.9100 -0.48%
2022-11-09 0 6.250 6.230 6.250 6.020 6.270 2,325,945 14,475,943 6.2237 4.927 4.911 4.927 4.745 4.942 2,950,686 4.9060 1.63%
2022-11-08 0 6.150 6.140 6.150 6.090 6.200 2,037,500 12,503,420 6.1366 4.848 4.840 4.848 4.801 4.887 2,584,765 4.8374 0.82%
2022-11-07 0 6.100 6.090 6.100 5.970 6.200 2,225,275 13,619,325 6.1203 4.808 4.801 4.808 4.706 4.887 2,822,976 4.8245 2.01%
2022-11-04 0 5.980 5.980 5.990 5.650 6.020 3,065,489 18,199,377 5.9369 4.714 4.714 4.722 4.454 4.745 3,888,869 4.6799 6.03%
2022-11-03 0 5.640 5.640 5.650 5.620 5.780 1,803,556 10,225,862 5.6698 4.446 4.446 4.454 4.430 4.556 2,287,985 4.4694 -2.42%
2022-11-02 0 5.780 5.770 5.790 5.480 5.810 2,082,000 11,810,407 5.6726 4.556 4.548 4.564 4.320 4.580 2,641,218 4.4716 4.33%
2022-11-01 0 5.540 5.520 5.540 5.240 5.550 4,605,290 24,899,716 5.4068 4.367 4.351 4.367 4.131 4.375 5,842,255 4.2620 4.92%
2022-10-31 0 5.280 5.280 5.290 5.270 5.630 5,124,262 27,608,349 5.3878 4.162 4.162 4.170 4.154 4.438 6,500,621 4.2470 -6.22%
2022-10-28 0 5.630 5.610 5.630 5.540 5.750 2,073,254 11,647,756 5.6181 4.438 4.422 4.438 4.367 4.533 2,630,123 4.4286 -0.88%
2022-10-27 0 5.680 5.670 5.680 5.620 5.830 2,456,717 14,030,024 5.7109 4.477 4.470 4.477 4.430 4.596 3,116,583 4.5017 2.16%
2022-10-26 0 5.560 5.560 5.580 5.510 5.700 2,251,506 12,572,113 5.5839 4.383 4.383 4.399 4.343 4.493 2,856,253 4.4016 0.91%
2022-10-25 0 5.510 5.500 5.510 5.400 5.580 2,442,226 13,400,457 5.4870 4.343 4.335 4.343 4.257 4.399 3,098,199 4.3252 -0.54%
2022-10-24 0 5.540 5.530 5.540 5.520 5.980 4,096,901 22,990,105 5.6116 4.367 4.359 4.367 4.351 4.714 5,197,314 4.4235 -6.10%
2022-10-21 0 5.900 5.880 5.900 5.560 5.940 3,042,954 17,839,657 5.8626 4.651 4.635 4.651 4.383 4.682 3,860,281 4.6213 3.51%
2022-10-20 0 5.700 5.670 5.700 5.540 5.750 2,797,326 15,822,014 5.6561 4.493 4.470 4.493 4.367 4.533 3,548,678 4.4586 1.79%
2022-10-19 0 5.600 5.590 5.600 5.600 5.800 2,150,775 12,248,670 5.6950 4.414 4.406 4.414 4.414 4.572 2,728,466 4.4892 -1.75%
2022-10-18 0 5.700 5.680 5.700 5.550 5.710 4,209,480 23,718,971 5.6347 4.493 4.477 4.493 4.375 4.501 5,340,132 4.4416 3.26%
2022-10-17 0 5.520 5.520 5.540 5.360 5.610 3,011,373 16,519,435 5.4857 4.351 4.351 4.367 4.225 4.422 3,820,217 4.3242 0.18%
2022-10-14 0 5.510 5.510 5.520 5.280 5.580 6,210,925 34,200,231 5.5065 4.343 4.343 4.351 4.162 4.399 7,879,158 4.3406 5.15%
2022-10-13 0 5.240 5.240 5.250 5.240 5.380 5,654,881 29,900,897 5.2876 4.131 4.131 4.138 4.131 4.241 7,173,762 4.1681 -1.13%
2022-10-12 0 5.300 5.290 5.300 5.230 5.400 3,818,403 20,223,108 5.2962 4.178 4.170 4.178 4.123 4.257 4,844,013 4.1749 -0.93%
2022-10-11 0 5.350 5.340 5.350 5.280 5.450 3,249,639 17,457,713 5.3722 4.217 4.209 4.217 4.162 4.296 4,122,481 4.2348 -1.29%
2022-10-10 0 5.420 5.420 5.430 5.120 5.790 12,389,190 67,348,244 5.4360 4.272 4.272 4.280 4.036 4.564 15,716,884 4.2851 3.24%
2022-10-07 0 5.250 5.240 5.250 5.240 5.680 6,169,200 32,974,727 5.3451 4.138 4.131 4.138 4.131 4.477 7,826,226 4.2134 -7.89%
2022-10-06 0 5.700 5.700 5.720 5.660 5.900 3,241,967 18,578,509 5.7306 4.493 4.493 4.509 4.462 4.651 4,112,748 4.5173 -3.39%
2022-10-05 0 5.900 5.890 5.900 5.700 5.900 4,587,357 26,705,663 5.8216 4.651 4.643 4.651 4.493 4.651 5,819,505 4.5890 4.80%
2022-10-03 0 5.630 5.620 5.630 5.630 5.940 3,788,187 21,971,987 5.8001 4.438 4.430 4.438 4.438 4.682 4,805,681 4.5721 -6.17%
2022-09-30 0 6.000 6.000 6.020 5.820 6.090 6,758,142 40,328,595 5.9674 4.730 4.730 4.745 4.588 4.801 8,573,356 4.7039 0.67%
2022-09-29 0 5.960 5.960 5.970 5.870 6.110 3,029,137 18,107,593 5.9778 4.698 4.698 4.706 4.627 4.816 3,842,753 4.7121 -3.09%
2022-09-28 0 6.150 6.140 6.150 5.890 6.190 6,639,170 40,297,878 6.0697 4.848 4.840 4.848 4.643 4.879 8,422,428 4.7846 0.82%
2022-09-27 0 6.100 6.090 6.100 5.830 6.130 4,715,207 28,242,808 5.9897 4.808 4.801 4.808 4.596 4.832 5,981,695 4.7215 1.16%
2022-09-26 0 6.030 6.020 6.030 6.010 6.500 3,066,555 18,780,598 6.1243 4.753 4.745 4.753 4.738 5.124 3,890,221 4.8276 -3.37%
2022-09-23 0 6.240 6.230 6.270 6.240 6.350 2,199,983 13,866,486 6.3030 4.919 4.911 4.942 4.919 5.006 2,790,891 4.9685 -1.89%
2022-09-22 0 6.360 6.350 6.360 6.330 6.450 2,384,539 15,173,032 6.3631 5.013 5.006 5.013 4.990 5.084 3,025,018 5.0158 -0.62%
2022-09-21 0 6.400 6.390 6.400 6.400 6.550 1,911,584 12,295,452 6.4321 5.045 5.037 5.045 5.045 5.163 2,425,029 5.0702 -2.44%
2022-09-20 0 6.560 6.560 6.570 6.420 6.580 1,662,397 10,813,788 6.5049 5.171 5.171 5.179 5.061 5.187 2,108,911 5.1277 2.18%
2022-09-19 0 6.420 6.410 6.420 6.410 6.580 1,520,487 9,850,473 6.4785 5.061 5.053 5.061 5.053 5.187 1,928,885 5.1068 -2.73%
2022-09-16 0 6.600 6.590 6.600 6.540 6.680 3,333,608 22,039,609 6.6113 5.203 5.195 5.203 5.155 5.266 4,229,004 5.2115 0.61%
2022-09-15 0 6.560 6.560 6.570 6.530 6.650 1,470,376 9,657,829 6.5683 5.171 5.171 5.179 5.147 5.242 1,865,314 5.1776 0.15%
2022-09-14 0 6.550 6.540 6.550 6.480 6.550 1,576,994 10,296,924 6.5295 5.163 5.155 5.163 5.108 5.163 2,000,569 5.1470 -0.15%
2022-09-13 0 6.560 6.540 6.560 6.480 6.600 1,125,050 7,378,927 6.5588 5.171 5.155 5.171 5.108 5.203 1,427,235 5.1701 1.71%
2022-09-09 0 6.450 6.450 6.460 6.360 6.480 1,801,858 11,590,443 6.4325 5.084 5.084 5.092 5.013 5.108 2,285,831 5.0706 1.10%
2022-09-08 0 6.380 6.370 6.380 6.330 6.570 2,426,867 15,597,417 6.4270 5.029 5.021 5.029 4.990 5.179 3,078,715 5.0662 -3.04%
2022-09-07 0 6.580 6.570 6.580 6.530 6.650 1,328,629 8,738,621 6.5772 5.187 5.179 5.187 5.147 5.242 1,685,494 5.1846 -0.45%
2022-09-06 0 6.610 6.590 6.610 6.500 6.620 970,104 6,376,067 6.5726 5.210 5.195 5.210 5.124 5.218 1,230,671 5.1810 1.69%
2022-09-05 0 6.500 6.490 6.500 6.440 6.560 1,406,239 9,139,500 6.4993 5.124 5.116 5.124 5.076 5.171 1,783,950 5.1232 -1.07%
2022-09-02 0 6.570 6.560 6.570 6.560 6.730 1,843,546 12,216,501 6.6266 5.179 5.171 5.179 5.171 5.305 2,338,716 5.2236 -1.50%
2022-09-01 0 6.670 6.670 6.680 6.650 6.820 1,658,379 11,084,251 6.6838 5.258 5.258 5.266 5.242 5.376 2,103,814 5.2686 -1.62%
2022-08-31 0 6.780 6.780 6.820 6.780 6.890 4,103,244 27,929,546 6.8067 5.344 5.344 5.376 5.344 5.431 5,205,361 5.3655 -2.45%
2022-08-30 0 6.950 6.940 6.950 6.890 7.020 1,450,469 10,086,818 6.9542 5.478 5.471 5.478 5.431 5.534 1,840,060 5.4818 -1.00%
2022-08-29 0 7.020 7.000 7.020 6.870 7.020 1,231,803 8,586,399 6.9706 5.534 5.518 5.534 5.415 5.534 1,562,661 5.4947 0.86%
2022-08-26 0 6.960 6.950 6.970 6.920 7.030 769,972 5,365,059 6.9679 5.486 5.478 5.494 5.455 5.542 976,784 5.4926 0.29%
2022-08-25 0 6.940 6.940 6.950 6.850 6.960 574,600 3,979,837 6.9263 5.471 5.471 5.478 5.400 5.486 728,936 5.4598 1.17%
2022-08-24 0 6.860 6.850 6.860 6.840 6.940 971,378 6,672,871 6.8695 5.408 5.400 5.408 5.392 5.471 1,232,287 5.4150 -0.72%
2022-08-23 0 6.910 6.900 6.910 6.890 6.980 1,429,072 9,904,683 6.9308 5.447 5.439 5.447 5.431 5.502 1,812,916 5.4634 -1.14%
2022-08-22 0 6.990 6.990 7.000 6.910 7.070 1,083,165 7,587,495 7.0049 5.510 5.510 5.518 5.447 5.573 1,374,099 5.5218 0.58%
2022-08-19 0 6.950 6.930 6.950 6.830 6.970 1,348,703 9,335,199 6.9216 5.478 5.463 5.478 5.384 5.494 1,710,960 5.4561 1.46%
2022-08-18 0 6.850 6.840 6.850 6.820 7.010 2,245,781 15,484,800 6.8951 5.400 5.392 5.400 5.376 5.526 2,848,990 5.4352 -2.14%
2022-08-17 0 7.000 7.000 7.010 6.910 7.030 938,000 6,558,767 6.9923 5.518 5.518 5.526 5.447 5.542 1,189,944 5.5118 0.86%
2022-08-16 0 6.940 6.930 6.940 6.860 7.000 1,190,205 8,221,500 6.9076 5.471 5.463 5.471 5.408 5.518 1,509,890 5.4451 0.58%
2022-08-15 0 6.900 6.890 6.900 6.890 7.060 900,958 6,242,727 6.9290 5.439 5.431 5.439 5.431 5.565 1,142,952 5.4619 -1.85%
2022-08-12 0 7.030 7.020 7.030 6.830 7.040 1,360,672 9,507,648 6.9875 5.542 5.534 5.542 5.384 5.549 1,726,144 5.5080 2.78%
2022-08-11 0 6.840 6.830 6.840 6.600 6.980 2,783,351 18,805,389 6.7564 5.392 5.384 5.392 5.203 5.502 3,530,949 5.3259 0.29%
2022-08-10 0 6.820 6.810 6.820 6.800 6.990 1,723,313 11,796,681 6.8454 5.376 5.368 5.376 5.360 5.510 2,186,189 5.3960 -1.87%
2022-08-09 0 6.950 6.940 6.950 6.880 7.020 1,484,273 10,278,545 6.9250 5.478 5.471 5.478 5.423 5.534 1,882,944 5.4588 -0.14%
2022-08-08 0 6.960 6.960 6.970 6.920 7.050 880,373 6,129,351 6.9622 5.486 5.486 5.494 5.455 5.557 1,116,838 5.4881 -1.00%
2022-08-05 0 7.030 7.000 7.030 6.880 7.050 1,201,495 8,391,947 6.9846 5.542 5.518 5.542 5.423 5.557 1,524,212 5.5058 0.43%
2022-08-04 0 7.000 6.970 7.000 6.920 7.020 1,374,677 9,612,485 6.9925 5.518 5.494 5.518 5.455 5.534 1,743,910 5.5120 1.74%
2022-08-03 0 6.880 6.870 6.880 6.850 7.090 2,050,996 14,124,365 6.8866 5.423 5.415 5.423 5.400 5.589 2,601,886 5.4285 0.15%
2022-08-02 0 6.870 6.860 6.870 6.820 7.040 3,645,681 25,067,829 6.8760 5.415 5.408 5.415 5.376 5.549 4,624,898 5.4202 -3.51%
2022-08-01 0 7.120 7.120 7.130 7.100 7.250 963,590 6,868,815 7.1284 5.613 5.613 5.620 5.597 5.715 1,222,407 5.6191 -1.52%
2022-07-29 0 7.230 7.220 7.230 7.210 7.370 2,048,744 14,855,480 7.2510 5.699 5.691 5.699 5.683 5.810 2,599,030 5.7158 -1.90%
2022-07-28 0 7.370 7.350 7.370 7.270 7.370 1,279,174 9,379,443 7.3324 5.810 5.794 5.810 5.731 5.810 1,622,756 5.7799 0.27%
2022-07-27 0 7.350 7.340 7.350 7.270 7.370 1,156,264 8,474,580 7.3293 5.794 5.786 5.794 5.731 5.810 1,466,833 5.7775 -0.27%
2022-07-26 0 7.370 7.360 7.370 7.250 7.390 1,807,514 13,254,051 7.3328 5.810 5.802 5.810 5.715 5.825 2,293,006 5.7802 1.38%
2022-07-25 0 7.270 7.260 7.270 7.210 7.350 1,026,765 7,466,154 7.2715 5.731 5.723 5.731 5.683 5.794 1,302,551 5.7319 0.28%
2022-07-22 0 7.250 7.250 7.270 7.250 7.360 1,488,375 10,841,934 7.2844 5.715 5.715 5.731 5.715 5.802 1,888,147 5.7421 -0.82%
2022-07-21 0 7.310 7.310 7.330 7.270 7.390 1,063,120 7,784,090 7.3219 5.762 5.762 5.778 5.731 5.825 1,348,670 5.7717 -0.27%
2022-07-20 0 7.330 7.330 7.340 7.330 7.440 1,037,664 7,643,208 7.3658 5.778 5.778 5.786 5.778 5.865 1,316,377 5.8062 -0.41%
2022-07-19 0 7.360 7.340 7.360 7.270 7.380 2,224,960 16,315,565 7.3330 5.802 5.786 5.802 5.731 5.817 2,822,577 5.7804 0.00%
2022-07-18 0 7.360 7.340 7.360 7.190 7.370 1,032,889 7,553,261 7.3128 5.802 5.786 5.802 5.668 5.810 1,310,319 5.7644 1.80%
2022-07-15 0 7.230 7.230 7.240 7.230 7.460 1,946,442 14,237,372 7.3146 5.699 5.699 5.707 5.699 5.881 2,469,250 5.7659 -3.98%
2022-07-14 0 7.530 7.470 7.530 7.430 7.530 1,914,702 14,349,137 7.4942 5.936 5.888 5.936 5.857 5.936 2,428,984 5.9075 0.67%
2022-07-13 0 7.480 7.450 7.480 7.400 7.520 1,686,675 12,587,198 7.4627 5.896 5.873 5.896 5.833 5.928 2,139,710 5.8827 0.40%
2022-07-12 0 7.450 7.440 7.450 7.320 7.460 2,672,137 19,823,057 7.4184 5.873 5.865 5.873 5.770 5.881 3,389,864 5.8477 0.54%
2022-07-11 0 7.410 7.410 7.420 7.320 7.550 1,869,511 13,837,808 7.4018 5.841 5.841 5.849 5.770 5.951 2,371,655 5.8347 -2.11%
2022-07-08 0 7.570 7.540 7.570 7.470 7.600 1,256,687 9,452,092 7.5214 5.967 5.944 5.967 5.888 5.991 1,594,229 5.9289 0.93%
2022-07-07 0 7.500 7.500 7.510 7.430 7.500 1,187,501 8,874,475 7.4732 5.912 5.912 5.920 5.857 5.912 1,506,460 5.8909 -0.13%
2022-07-06 0 7.510 7.510 7.520 7.390 7.750 3,302,828 24,779,957 7.5026 5.920 5.920 5.928 5.825 6.109 4,189,956 5.9141 -2.72%
2022-07-05 0 7.720 7.710 7.720 7.660 7.820 2,604,434 20,097,473 7.7166 6.085 6.078 6.085 6.038 6.164 3,303,976 6.0828 -0.52%
2022-07-04 0 7.760 7.750 7.760 7.670 7.800 1,619,979 12,540,931 7.7414 6.117 6.109 6.117 6.046 6.149 2,055,100 6.1023 0.52%
2022-06-30 0 7.720 7.720 7.760 7.650 7.870 3,757,289 28,999,085 7.7181 6.085 6.085 6.117 6.030 6.204 4,766,484 6.0840 -0.13%
2022-06-29 0 7.730 7.720 7.730 7.680 7.910 2,792,198 21,654,393 7.7553 6.093 6.085 6.093 6.054 6.235 3,542,173 6.1133 -2.40%
2022-06-28 0 7.920 7.920 7.930 7.650 7.920 3,457,087 26,987,622 7.8065 6.243 6.243 6.251 6.030 6.243 4,385,649 6.1536 2.86%
2022-06-27 0 7.700 7.690 7.700 7.650 7.990 4,815,170 37,247,313 7.7354 6.070 6.062 6.070 6.030 6.298 6,108,508 6.0976 -3.39%
2022-06-24 0 7.970 7.950 7.970 7.920 8.090 2,595,851 20,678,082 7.9658 6.283 6.267 6.283 6.243 6.377 3,293,088 6.2792 -0.13%
2022-06-23 0 7.980 7.970 7.980 7.780 7.990 3,028,473 24,017,191 7.9305 6.290 6.283 6.290 6.133 6.298 3,841,910 6.2514 2.18%
2022-06-22 0 7.810 7.800 7.810 7.760 7.880 3,226,170 25,271,564 7.8333 6.156 6.149 6.156 6.117 6.212 4,092,708 6.1748 0.51%
2022-06-21 0 7.770 7.740 7.770 7.660 7.780 1,822,559 14,121,421 7.7481 6.125 6.101 6.125 6.038 6.133 2,312,092 6.1076 2.10%
2022-06-20 0 7.610 7.600 7.610 7.580 7.690 1,612,046 12,275,046 7.6146 5.999 5.991 5.999 5.975 6.062 2,045,036 6.0024 -0.65%
2022-06-17 0 7.660 7.650 7.660 7.520 7.720 14,030,786 107,362,807 7.6519 6.038 6.030 6.038 5.928 6.085 17,799,406 6.0318 1.59%
2022-06-16 0 7.540 7.540 7.550 7.500 7.660 5,284,585 40,104,096 7.5889 5.944 5.944 5.951 5.912 6.038 6,704,006 5.9821 0.94%
2022-06-15 0 7.470 7.460 7.470 7.410 7.640 2,966,191 22,319,964 7.5248 5.888 5.881 5.888 5.841 6.022 3,762,900 5.9316 0.13%
2022-06-14 0 7.460 7.440 7.460 7.320 7.500 2,891,485 21,380,185 7.3942 5.881 5.865 5.881 5.770 5.912 3,668,128 5.8286 1.08%
2022-06-13 0 7.380 7.350 7.380 7.310 7.530 3,793,307 28,070,095 7.3999 5.817 5.794 5.817 5.762 5.936 4,812,176 5.8331 -1.99%
2022-06-10 0 7.530 7.480 7.530 7.420 7.530 2,036,745 15,257,042 7.4909 5.936 5.896 5.936 5.849 5.936 2,583,808 5.9049 0.80%
2022-06-09 0 7.470 7.460 7.470 7.450 7.630 3,387,103 25,414,243 7.5032 5.888 5.881 5.888 5.873 6.015 4,296,867 5.9146 -1.45%
2022-06-08 0 7.580 7.570 7.580 7.520 7.690 2,744,535 20,805,330 7.5806 5.975 5.967 5.975 5.928 6.062 3,481,708 5.9756 -0.66%
2022-06-07 0 7.630 7.610 7.630 7.500 7.660 3,952,162 30,120,723 7.6213 6.015 5.999 6.015 5.912 6.038 5,013,699 6.0077 1.46%
2022-06-06 0 7.520 7.510 7.520 7.450 7.620 3,325,194 24,937,136 7.4995 5.928 5.920 5.928 5.873 6.007 4,218,330 5.9116 -0.92%
2022-06-02 0 7.590 7.580 7.590 7.550 7.650 2,121,786 16,103,824 7.5897 5.983 5.975 5.983 5.951 6.030 2,691,690 5.9828 -1.43%
2022-06-01 0 7.700 7.690 7.700 7.570 7.720 3,008,148 23,072,461 7.6700 6.070 6.062 6.070 5.967 6.085 3,816,126 6.0460 1.85%
2022-05-31 0 7.560 7.550 7.560 7.470 7.580 6,467,784 48,842,724 7.5517 5.959 5.951 5.959 5.888 5.975 8,205,008 5.9528 1.07%
2022-05-30 0 7.480 7.470 7.480 7.410 7.520 2,289,953 17,098,104 7.4666 5.896 5.888 5.896 5.841 5.928 2,905,026 5.8857 0.67%
2022-05-27 0 7.430 7.420 7.430 7.370 7.450 3,511,840 25,980,633 7.3980 5.857 5.849 5.857 5.810 5.873 4,455,108 5.8317 0.68%
2022-05-26 0 7.380 7.370 7.380 7.340 7.630 4,797,427 35,605,162 7.4217 5.817 5.810 5.817 5.786 6.015 6,085,999 5.8503 -3.15%
2022-05-25 0 7.620 7.610 7.620 7.350 7.620 7,699,593 58,187,861 7.5573 6.007 5.999 6.007 5.794 6.007 9,767,677 5.9572 4.24%
2022-05-24 0 7.310 7.300 7.310 7.290 7.380 4,002,639 29,314,870 7.3239 5.762 5.754 5.762 5.747 5.817 5,077,734 5.7732 -0.14%
2022-05-23 0 7.320 7.320 7.330 7.250 7.360 2,919,974 21,358,819 7.3147 5.770 5.770 5.778 5.715 5.802 3,704,269 5.7660 1.10%
2022-05-20 0 7.240 7.230 7.240 7.200 7.360 5,225,379 37,903,704 7.2538 5.707 5.699 5.707 5.676 5.802 6,628,898 5.7179 -0.14%
2022-05-19 0 7.250 7.240 7.250 7.250 7.430 6,565,713 47,967,707 7.3058 5.715 5.707 5.715 5.715 5.857 8,329,241 5.7590 -3.20%
2022-05-18 0 7.490 7.490 7.500 7.410 7.840 7,848,803 59,221,645 7.5453 5.904 5.904 5.912 5.841 6.180 9,956,964 5.9478 -4.10%
2022-05-17 0 7.810 7.800 7.810 7.620 7.970 6,094,452 47,509,780 7.7956 6.156 6.149 6.156 6.007 6.283 7,731,401 6.1450 -1.91%
2022-05-16 0 8.790 8.780 8.790 8.710 9.190 8,218,784 72,455,983 8.8159 6.276 6.269 6.276 6.219 6.562 11,510,595 6.2947 -3.62%
2022-05-13 0 9.120 9.100 9.120 8.690 9.200 10,706,041 95,201,513 8.8923 6.512 6.498 6.512 6.205 6.569 14,994,056 6.3493 3.99%
2022-05-12 0 8.770 8.760 8.770 8.500 8.790 7,125,920 61,921,672 8.6896 6.262 6.255 6.262 6.069 6.276 9,980,014 6.2046 2.10%
2022-05-11 0 8.590 8.580 8.590 8.470 8.620 3,117,283 26,761,121 8.5848 6.133 6.126 6.133 6.048 6.155 4,365,826 6.1297 0.70%
2022-05-10 0 8.530 8.520 8.530 8.370 8.590 5,223,908 44,267,608 8.4740 6.091 6.083 6.091 5.976 6.133 7,316,203 6.0506 0.47%
2022-05-06 0 8.490 8.490 8.510 8.470 8.640 2,672,655 22,856,654 8.5520 6.062 6.062 6.076 6.048 6.169 3,743,115 6.1063 -1.28%
2022-05-05 0 8.600 8.600 8.610 8.470 8.780 3,355,008 28,887,209 8.6102 6.141 6.141 6.148 6.048 6.269 4,698,766 6.1478 0.23%
2022-05-04 0 8.580 8.550 8.580 8.440 8.600 1,309,478 11,164,371 8.5258 6.126 6.105 6.126 6.026 6.141 1,833,954 6.0876 0.12%
2022-05-03 0 8.570 8.540 8.570 8.300 8.590 1,898,730 16,144,212 8.5026 6.119 6.098 6.119 5.926 6.133 2,659,215 6.0710 1.30%
2022-04-29 0 8.460 8.420 8.460 8.250 8.500 2,657,372 22,322,247 8.4001 6.041 6.012 6.041 5.891 6.069 3,721,710 5.9978 0.24%
2022-04-28 0 8.440 8.440 8.450 8.260 8.500 2,587,044 21,799,098 8.4263 6.026 6.026 6.033 5.898 6.069 3,623,214 6.0165 2.30%
2022-04-27 0 8.250 8.250 8.260 8.010 8.270 2,720,919 22,242,802 8.1747 5.891 5.891 5.898 5.719 5.905 3,810,709 5.8369 1.35%
2022-04-26 0 8.140 8.130 8.140 8.130 8.300 3,069,931 25,145,604 8.1909 5.812 5.805 5.812 5.805 5.926 4,299,509 5.8485 -0.73%
2022-04-25 0 8.200 8.200 8.220 8.130 8.490 3,764,021 31,190,981 8.2866 5.855 5.855 5.869 5.805 6.062 5,271,598 5.9168 -3.87%
2022-04-22 0 8.530 8.510 8.530 8.320 8.550 3,478,008 29,492,609 8.4797 6.091 6.076 6.091 5.941 6.105 4,871,030 6.0547 -0.23%
2022-04-21 0 8.550 8.490 8.550 8.410 8.580 4,235,288 36,024,250 8.5057 6.105 6.062 6.105 6.005 6.126 5,931,618 6.0733 -0.23%
2022-04-20 0 8.570 8.570 8.580 8.530 8.750 3,601,450 31,020,045 8.6132 6.119 6.119 6.126 6.091 6.248 5,043,913 6.1500 -0.23%
2022-04-19 0 8.590 8.590 8.610 8.460 8.690 2,243,352 19,203,088 8.5600 6.133 6.133 6.148 6.041 6.205 3,141,866 6.1120 -1.04%
2022-04-14 0 8.680 8.680 8.690 8.590 8.740 4,448,809 38,604,555 8.6775 6.198 6.198 6.205 6.133 6.241 6,230,659 6.1959 1.17%
2022-04-13 0 8.580 8.570 8.580 8.410 8.620 2,318,101 19,800,523 8.5417 6.126 6.119 6.126 6.005 6.155 3,246,554 6.0989 1.42%
2022-04-12 0 8.460 8.420 8.460 8.260 8.500 5,554,994 46,669,345 8.4013 6.041 6.012 6.041 5.898 6.069 7,779,896 5.9987 0.59%
2022-04-11 0 8.410 8.400 8.410 8.340 8.570 4,140,941 34,774,015 8.3976 6.005 5.998 6.005 5.955 6.119 5,799,483 5.9961 -1.75%
2022-04-08 0 8.560 8.560 8.570 8.420 8.600 4,627,166 39,507,522 8.5382 6.112 6.112 6.119 6.012 6.141 6,480,452 6.0964 0.71%
2022-04-07 0 8.500 8.500 8.530 8.400 8.800 6,493,884 55,617,275 8.5646 6.069 6.069 6.091 5.998 6.283 9,094,833 6.1153 -2.63%
2022-04-06 0 8.730 8.730 8.740 8.350 8.810 12,912,376 112,017,209 8.6752 6.233 6.233 6.241 5.962 6.291 18,084,079 6.1942 3.80%
2022-04-04 0 8.410 8.400 8.410 8.300 8.480 3,516,562 29,561,850 8.4065 6.005 5.998 6.005 5.926 6.055 4,925,026 6.0024 1.33%
2022-04-01 0 8.300 8.280 8.300 8.150 8.310 6,106,041 50,323,990 8.2417 5.926 5.912 5.926 5.819 5.933 8,551,650 5.8847 0.24%
2022-03-31 0 8.280 8.270 8.280 8.060 8.350 10,349,201 85,567,440 8.2680 5.912 5.905 5.912 5.755 5.962 14,494,293 5.9035 3.63%
2022-03-30 0 7.990 7.990 8.000 7.680 8.100 13,682,851 109,009,718 7.9669 5.705 5.705 5.712 5.484 5.784 19,163,147 5.6885 5.13%
2022-03-29 0 7.600 7.580 7.600 7.520 7.650 2,209,200 16,714,406 7.5658 5.427 5.412 5.427 5.369 5.462 3,094,035 5.4021 0.00%
2022-03-28 0 7.600 7.590 7.600 7.460 7.660 4,958,947 37,601,760 7.5826 5.427 5.419 5.427 5.327 5.469 6,945,119 5.4141 0.66%
2022-03-25 0 7.550 7.520 7.550 7.500 7.720 3,617,896 27,507,395 7.6031 5.391 5.369 5.391 5.355 5.512 5,066,946 5.4288 -2.20%
2022-03-24 0 7.720 7.720 7.730 7.680 7.800 1,519,945 11,739,122 7.7234 5.512 5.512 5.519 5.484 5.569 2,128,718 5.5146 -0.77%
2022-03-23 0 7.780 7.770 7.780 7.520 7.780 4,682,609 36,077,367 7.7045 5.555 5.548 5.555 5.369 5.555 6,558,101 5.5012 2.91%
2022-03-22 0 7.560 7.560 7.570 7.360 7.580 2,266,956 16,966,530 7.4843 5.398 5.398 5.405 5.255 5.412 3,174,924 5.3439 1.48%
2022-03-21 0 7.450 7.440 7.450 7.380 7.660 3,729,930 27,942,137 7.4913 5.319 5.312 5.319 5.269 5.469 5,223,852 5.3490 -0.67%
2022-03-18 0 7.500 7.500 7.510 7.360 7.650 9,190,565 68,911,395 7.4981 5.355 5.355 5.362 5.255 5.462 12,871,597 5.3538 0.13%
2022-03-17 0 7.490 7.490 7.500 7.220 7.490 8,432,993 62,558,386 7.4183 5.348 5.348 5.355 5.155 5.348 11,810,600 5.2968 4.90%
2022-03-16 0 7.140 7.130 7.140 6.820 7.230 8,217,110 57,750,016 7.0280 5.098 5.091 5.098 4.870 5.162 11,508,251 5.0181 4.23%
2022-03-15 0 6.850 6.840 6.850 6.800 7.530 9,111,884 64,018,950 7.0259 4.891 4.884 4.891 4.855 5.377 12,761,402 5.0166 -9.15%
2022-03-14 0 7.540 7.510 7.540 7.480 7.790 7,957,523 60,684,326 7.6260 5.384 5.362 5.384 5.341 5.562 11,144,693 5.4451 -0.66%
2022-03-11 0 7.590 7.580 7.590 7.480 7.680 2,926,420 22,194,691 7.5842 5.419 5.412 5.419 5.341 5.484 4,098,518 5.4153 -1.94%
2022-03-10 0 7.740 7.730 7.740 7.560 7.820 2,249,589 17,391,074 7.7308 5.527 5.519 5.527 5.398 5.584 3,150,601 5.5199 2.79%
2022-03-09 0 7.530 7.520 7.530 7.440 7.760 3,252,798 24,566,739 7.5525 5.377 5.369 5.377 5.312 5.541 4,555,618 5.3926 -2.21%
2022-03-08 0 7.700 7.680 7.700 7.620 7.880 2,641,609 20,346,445 7.7023 5.498 5.484 5.498 5.441 5.626 3,699,634 5.4996 -0.52%
2022-03-07 0 7.740 7.740 7.750 7.710 7.940 2,761,557 21,444,313 7.7653 5.527 5.527 5.534 5.505 5.669 3,867,624 5.5446 -2.52%
2022-03-04 0 7.940 7.920 7.940 7.910 8.200 3,933,344 31,391,676 7.9809 5.669 5.655 5.669 5.648 5.855 5,508,738 5.6985 -4.11%
2022-03-03 0 8.280 8.240 8.280 8.060 8.340 2,859,562 23,611,882 8.2572 5.912 5.884 5.912 5.755 5.955 4,004,882 5.8958 2.73%
2022-03-02 0 8.060 8.060 8.070 8.030 8.180 2,552,770 20,662,855 8.0943 5.755 5.755 5.762 5.734 5.841 3,575,213 5.7795 -1.47%
2022-03-01 0 8.180 8.150 8.180 8.000 8.190 3,815,020 30,964,299 8.1164 5.841 5.819 5.841 5.712 5.848 5,343,023 5.7953 1.74%
2022-02-28 0 8.040 8.030 8.040 7.970 8.130 5,298,538 42,533,451 8.0274 5.741 5.734 5.741 5.691 5.805 7,420,724 5.7317 -0.74%
2022-02-25 0 8.100 8.080 8.100 8.050 8.170 1,640,942 13,297,014 8.1033 5.784 5.769 5.784 5.748 5.834 2,298,177 5.7859 0.00%
2022-02-24 0 8.100 8.100 8.110 8.060 8.340 3,194,564 26,011,293 8.1424 5.784 5.784 5.791 5.755 5.955 4,474,060 5.8138 -3.23%
2022-02-23 0 8.370 8.330 8.370 8.260 8.400 954,368 7,975,573 8.3569 5.976 5.948 5.976 5.898 5.998 1,336,614 5.9670 0.24%
2022-02-22 0 8.350 8.330 8.350 8.250 8.390 2,016,200 16,782,600 8.3239 5.962 5.948 5.962 5.891 5.991 2,823,734 5.9434 -1.18%
2022-02-21 0 8.450 8.430 8.450 8.250 8.450 1,391,052 11,641,920 8.3691 6.033 6.019 6.033 5.891 6.033 1,948,200 5.9757 0.84%
2022-02-18 0 8.380 8.360 8.380 8.290 8.480 3,277,469 27,454,381 8.3767 5.983 5.969 5.983 5.919 6.055 4,590,170 5.9811 -0.59%
2022-02-17 0 8.430 8.410 8.430 8.330 8.530 2,095,363 17,632,212 8.4149 6.019 6.005 6.019 5.948 6.091 2,934,604 6.0084 0.24%
2022-02-16 0 8.410 8.400 8.410 8.370 8.450 1,931,004 16,236,068 8.4081 6.005 5.998 6.005 5.976 6.033 2,704,415 6.0035 0.60%
2022-02-15 0 8.360 8.350 8.360 8.320 8.410 1,849,313 15,456,910 8.3582 5.969 5.962 5.969 5.941 6.005 2,590,005 5.9679 -0.12%
2022-02-14 0 8.370 8.370 8.380 8.320 8.530 2,369,136 19,880,418 8.3914 5.976 5.976 5.983 5.941 6.091 3,318,029 5.9916 -1.88%
2022-02-11 0 8.530 8.520 8.530 8.460 8.740 5,755,270 49,321,585 8.5698 6.091 6.083 6.091 6.041 6.241 8,060,388 6.1190 -1.73%
2022-02-10 0 8.680 8.670 8.680 8.490 8.680 7,165,730 61,814,273 8.6264 6.198 6.191 6.198 6.062 6.198 10,035,769 6.1594 1.52%
2022-02-09 0 8.550 8.520 8.550 8.450 8.550 4,960,058 42,201,966 8.5084 6.105 6.083 6.105 6.033 6.105 6,946,675 6.0751 1.18%
2022-02-08 0 8.450 8.440 8.450 8.230 8.510 5,557,349 46,769,253 8.4157 6.033 6.026 6.033 5.876 6.076 7,783,195 6.0090 3.05%
2022-02-07 0 8.200 8.200 8.210 7.980 8.260 3,209,961 26,290,003 8.1901 5.855 5.855 5.862 5.698 5.898 4,495,624 5.8479 2.50%
2022-02-04 0 8.000 7.990 8.000 7.850 8.100 2,992,149 23,915,562 7.9928 5.712 5.705 5.712 5.605 5.784 4,190,573 5.7070 1.39%
2022-01-31 0 7.890 7.890 7.920 7.800 8.000 954,451 7,529,674 7.8890 5.634 5.634 5.655 5.569 5.712 1,336,731 5.6329 0.90%
2022-01-28 0 7.820 7.810 7.820 7.780 7.900 2,802,005 21,936,453 7.8288 5.584 5.576 5.584 5.555 5.641 3,924,272 5.5899 -1.39%
2022-01-27 0 7.930 7.910 7.930 7.790 8.100 3,529,612 27,792,635 7.8741 5.662 5.648 5.662 5.562 5.784 4,943,303 5.6223 -2.34%
2022-01-26 0 8.120 8.090 8.120 8.050 8.250 4,176,474 33,956,678 8.1305 5.798 5.776 5.798 5.748 5.891 5,849,248 5.8053 -1.46%
2022-01-25 0 8.240 8.210 8.240 8.140 8.450 6,474,434 53,353,760 8.2407 5.884 5.862 5.884 5.812 6.033 9,067,593 5.8840 -2.83%
2022-01-24 0 8.480 8.470 8.480 8.420 8.600 2,413,316 20,503,635 8.4960 6.055 6.048 6.055 6.012 6.141 3,379,904 6.0663 -0.47%
2022-01-21 0 8.520 8.520 8.530 8.440 8.700 4,023,139 34,346,583 8.5373 6.083 6.083 6.091 6.026 6.212 5,634,498 6.0958 -1.16%
2022-01-20 0 8.620 8.620 8.630 8.600 8.700 2,293,375 19,833,543 8.6482 6.155 6.155 6.162 6.141 6.212 3,211,924 6.1750 0.23%
2022-01-19 0 8.600 8.600 8.610 8.530 8.750 3,161,829 27,279,706 8.6278 6.141 6.141 6.148 6.091 6.248 4,428,214 6.1604 0.00%
2022-01-18 0 8.600 8.570 8.600 8.420 8.650 1,803,929 15,475,076 8.5785 6.141 6.119 6.141 6.012 6.176 2,526,444 6.1252 1.78%
2022-01-17 0 8.450 8.410 8.450 8.380 8.520 1,916,409 16,181,314 8.4436 6.033 6.005 6.033 5.983 6.083 2,683,975 6.0289 -0.94%
2022-01-14 0 8.530 8.500 8.530 8.420 8.560 2,129,329 18,091,156 8.4962 6.091 6.069 6.091 6.012 6.112 2,982,174 6.0664 -0.12%
2022-01-13 0 8.540 8.510 8.540 8.480 8.690 2,374,572 20,331,950 8.5624 6.098 6.076 6.098 6.055 6.205 3,325,643 6.1137 -0.47%
2022-01-12 0 8.580 8.560 8.580 8.500 8.680 4,161,794 35,633,718 8.5621 6.126 6.112 6.126 6.069 6.198 5,828,688 6.1135 -1.04%
2022-01-11 0 8.670 8.670 8.680 8.610 8.770 4,416,375 38,256,979 8.6625 6.191 6.191 6.198 6.148 6.262 6,185,234 6.1852 0.70%
2022-01-10 0 8.610 8.600 8.610 8.400 8.700 4,842,228 41,640,315 8.5994 6.148 6.141 6.148 5.998 6.212 6,781,651 6.1401 1.29%
2022-01-07 0 8.500 8.480 8.500 8.280 8.510 5,407,239 45,614,963 8.4359 6.069 6.055 6.069 5.912 6.076 7,572,962 6.0234 2.41%
2022-01-06 0 8.300 8.300 8.310 8.220 8.430 4,592,072 38,230,218 8.3253 5.926 5.926 5.933 5.869 6.019 6,431,302 5.9444 0.00%
2022-01-05 0 8.300 8.300 8.310 8.290 8.560 7,573,113 63,561,735 8.3931 5.926 5.926 5.933 5.919 6.112 10,606,318 5.9928 -2.01%
2022-01-04 0 8.470 8.470 8.480 8.240 8.620 5,698,676 48,097,662 8.4401 6.048 6.048 6.055 5.884 6.155 7,981,126 6.0264 3.04%
2022-01-03 0 8.220 8.200 8.220 8.080 8.220 976,219 7,978,415 8.1728 5.869 5.855 5.869 5.769 5.869 1,367,217 5.8355 1.48%
2021-12-31 0 8.100 8.080 8.100 8.000 8.130 1,641,538 13,281,653 8.0910 5.784 5.769 5.784 5.712 5.805 2,299,012 5.7771 0.87%
2021-12-30 0 8.030 8.030 8.040 8.020 8.110 2,036,384 16,381,066 8.0442 5.734 5.734 5.741 5.726 5.791 2,852,002 5.7437 -0.62%
2021-12-29 0 8.080 8.070 8.080 8.060 8.290 3,169,853 25,670,926 8.0985 5.769 5.762 5.769 5.755 5.919 4,439,452 5.7825 -2.65%
2021-12-28 0 8.300 8.300 8.310 7.900 8.320 6,021,983 49,472,519 8.2153 5.926 5.926 5.933 5.641 5.941 8,433,925 5.8659 6.00%
2021-12-24 0 7.830 7.820 7.830 7.700 7.890 2,565,723 20,070,852 7.8227 5.591 5.584 5.591 5.498 5.634 3,593,354 5.5855 1.42%
2021-12-23 0 7.720 7.710 7.720 7.550 7.850 3,880,569 29,982,325 7.7263 5.512 5.505 5.512 5.391 5.605 5,434,826 5.5167 2.39%
2021-12-22 0 7.540 7.530 7.540 7.460 7.670 3,719,465 28,016,203 7.5323 5.384 5.377 5.384 5.327 5.477 5,209,196 5.3782 1.21%
2021-12-21 0 7.450 7.450 7.470 7.300 7.500 4,655,118 34,563,735 7.4249 5.319 5.319 5.334 5.212 5.355 6,519,599 5.3015 1.09%
2021-12-20 0 7.370 7.360 7.370 7.370 7.650 3,969,237 29,634,538 7.4661 5.262 5.255 5.262 5.262 5.462 5,559,007 5.3309 -3.79%
2021-12-17 0 7.660 7.650 7.660 7.620 7.870 9,431,004 72,568,638 7.6947 5.469 5.462 5.469 5.441 5.619 13,208,337 5.4942 -1.92%
2021-12-16 0 7.810 7.800 7.810 7.710 7.840 4,718,267 36,598,227 7.7567 5.576 5.569 5.576 5.505 5.598 6,608,041 5.5384 0.39%
2021-12-15 0 7.780 7.770 7.780 7.700 7.850 4,841,393 37,514,781 7.7488 5.555 5.548 5.555 5.498 5.605 6,780,482 5.5328 -0.77%
2021-12-14 0 7.840 7.830 7.840 7.820 8.040 4,286,973 33,838,014 7.8932 5.598 5.591 5.598 5.584 5.741 6,004,004 5.6359 -2.37%
2021-12-13 0 8.030 8.030 8.040 8.020 8.210 4,385,064 35,350,999 8.0617 5.734 5.734 5.741 5.726 5.862 6,141,383 5.7562 -1.83%
2021-12-10 0 8.180 8.160 8.180 8.150 8.370 4,529,477 37,146,415 8.2010 5.841 5.826 5.841 5.819 5.976 6,343,636 5.8557 -1.92%
2021-12-09 0 8.340 8.330 8.340 8.320 8.430 3,264,411 27,304,975 8.3644 5.955 5.948 5.955 5.941 6.019 4,571,882 5.9724 0.24%
2021-12-08 0 8.320 8.320 8.340 8.320 8.470 2,171,657 18,196,448 8.3791 5.941 5.941 5.955 5.941 6.048 3,041,455 5.9828 -1.19%
2021-12-07 0 8.420 8.410 8.420 8.280 8.440 1,389,016 11,634,737 8.3762 6.012 6.005 6.012 5.912 6.026 1,945,349 5.9808 1.81%
2021-12-06 0 8.270 8.270 8.290 8.270 8.490 3,880,305 32,351,607 8.3374 5.905 5.905 5.919 5.905 6.062 5,434,456 5.9531 -2.13%
2021-12-03 0 8.450 8.430 8.450 8.330 8.490 3,981,479 33,510,123 8.4165 6.033 6.019 6.033 5.948 6.062 5,576,153 6.0095 0.96%
2021-12-02 0 8.370 8.350 8.370 8.280 8.470 5,590,823 46,776,161 8.3666 5.976 5.962 5.976 5.912 6.048 7,830,076 5.9739 0.72%
2021-12-01 0 8.310 8.300 8.310 8.310 8.570 5,984,416 50,496,282 8.4380 5.933 5.926 5.933 5.933 6.119 8,381,312 6.0249 -2.24%
2021-11-30 0 8.500 8.490 8.500 8.500 8.720 9,564,131 81,427,149 8.5138 6.069 6.062 6.069 6.069 6.226 13,394,785 6.0790 -0.70%
2021-11-29 0 8.560 8.550 8.560 8.500 8.690 2,461,403 21,020,122 8.5399 6.112 6.105 6.112 6.069 6.205 3,447,251 6.0976 -1.27%
2021-11-26 0 8.670 8.660 8.680 8.640 8.840 3,332,060 28,998,672 8.7029 6.191 6.183 6.198 6.169 6.312 4,666,626 6.2141 -1.92%
2021-11-25 0 8.840 8.840 8.860 8.500 8.960 4,617,899 40,370,560 8.7422 6.312 6.312 6.326 6.069 6.398 6,467,473 6.2421 -1.34%
2021-11-24 0 8.960 8.940 8.960 8.810 9.020 6,132,133 54,825,775 8.9407 6.398 6.383 6.398 6.291 6.440 8,588,193 6.3839 -0.22%
2021-11-23 0 8.980 8.970 8.980 8.800 9.080 3,526,734 31,613,432 8.9639 6.412 6.405 6.412 6.283 6.483 4,939,272 6.4004 1.93%
2021-11-22 0 8.810 8.810 8.820 8.810 9.010 1,649,791 14,613,469 8.8578 6.291 6.291 6.298 6.291 6.433 2,310,570 6.3246 -2.11%
2021-11-19 0 9.000 9.000 9.050 8.780 9.060 4,574,659 40,974,708 8.9569 6.426 6.426 6.462 6.269 6.469 6,406,915 6.3954 0.22%
2021-11-18 0 8.980 8.980 9.000 8.940 9.160 4,597,776 41,413,560 9.0073 6.412 6.412 6.426 6.383 6.540 6,439,291 6.4314 -2.18%
2021-11-17 0 9.180 9.140 9.180 9.090 9.180 2,126,690 19,468,850 9.1545 6.555 6.526 6.555 6.490 6.555 2,978,478 6.5365 0.11%
2021-11-16 0 9.170 9.160 9.170 9.060 9.200 3,281,688 30,068,174 9.1624 6.548 6.540 6.548 6.469 6.569 4,596,079 6.5421 0.44%
2021-11-15 0 9.130 9.100 9.130 9.020 9.280 1,120,259 10,209,025 9.1131 6.519 6.498 6.519 6.440 6.626 1,568,948 6.5069 -0.33%
2021-11-12 0 9.160 9.160 9.200 9.120 9.280 2,846,022 26,215,477 9.2113 6.540 6.540 6.569 6.512 6.626 3,985,919 6.5770 0.33%
2021-11-11 0 9.130 9.120 9.130 8.830 9.180 2,728,484 24,900,454 9.1261 6.519 6.512 6.519 6.305 6.555 3,821,304 6.5162 1.90%
2021-11-10 0 8.960 8.960 8.980 8.750 9.010 2,547,396 22,669,102 8.8989 6.398 6.398 6.412 6.248 6.433 3,567,687 6.3540 0.34%
2021-11-09 0 8.930 8.930 8.950 8.830 9.000 2,774,518 24,766,449 8.9264 6.376 6.376 6.390 6.305 6.426 3,885,776 6.3736 1.48%
2021-11-08 0 8.800 8.800 8.810 8.700 8.900 1,298,425 11,443,287 8.8132 6.283 6.283 6.291 6.212 6.355 1,818,474 6.2928 0.92%
2021-11-05 0 8.720 8.710 8.720 8.670 8.900 2,435,462 21,311,121 8.7503 6.226 6.219 6.226 6.191 6.355 3,410,920 6.2479 -2.02%
2021-11-04 0 8.900 8.900 8.910 8.880 9.020 3,723,979 33,325,397 8.9489 6.355 6.355 6.362 6.340 6.440 5,215,518 6.3897 -0.22%
2021-11-03 0 8.920 8.920 8.930 8.660 9.000 4,852,000 42,820,176 8.8253 6.369 6.369 6.376 6.183 6.426 6,795,337 6.3014 0.79%
2021-11-02 0 8.850 8.840 8.850 8.830 9.200 5,835,733 52,272,679 8.9573 6.319 6.312 6.319 6.305 6.569 8,173,078 6.3957 -3.59%
2021-11-01 0 9.180 9.170 9.180 9.140 9.370 2,310,294 21,239,288 9.1933 6.555 6.548 6.555 6.526 6.690 3,235,620 6.5642 -2.24%
2021-10-29 0 9.390 9.370 9.390 9.330 9.520 3,080,390 28,861,858 9.3695 6.705 6.690 6.705 6.662 6.797 4,314,157 6.6900 -0.21%
2021-10-28 0 9.410 9.410 9.420 9.400 9.640 2,299,853 21,708,091 9.4389 6.719 6.719 6.726 6.712 6.883 3,220,997 6.7396 -1.36%
2021-10-27 0 9.540 9.540 9.550 9.540 9.730 3,007,840 28,779,907 9.5683 6.812 6.812 6.819 6.812 6.947 4,212,549 6.8319 -1.95%
2021-10-26 0 9.730 9.700 9.730 9.610 9.810 2,272,364 22,011,751 9.6867 6.947 6.926 6.947 6.862 7.005 3,182,498 6.9165 -0.82%
2021-10-25 0 9.810 9.800 9.810 9.770 10.00 2,766,959 27,165,592 9.8179 7.005 6.997 7.005 6.976 7.140 3,875,190 7.0101 -1.80%
2021-10-22 0 9.990 9.970 9.990 9.800 10.04 2,986,506 29,716,082 9.9501 7.133 7.119 7.133 6.997 7.169 4,182,670 7.1046 1.22%
2021-10-21 0 9.870 9.850 9.870 9.760 9.980 8,925,789 88,012,943 9.8605 7.047 7.033 7.047 6.969 7.126 12,500,772 7.0406 -0.70%
2021-10-20 0 9.940 9.920 9.940 9.900 10.06 4,563,117 45,348,937 9.9381 7.097 7.083 7.097 7.069 7.183 6,390,750 7.0960 -1.00%
2021-10-19 0 10.04 10.04 10.06 9.880 10.10 1,883,219 18,863,886 10.017 7.169 7.169 7.183 7.055 7.212 2,637,491 7.1522 1.31%
2021-10-18 0 9.910 9.900 9.910 9.900 9.990 2,227,568 22,096,608 9.9196 7.076 7.069 7.076 7.069 7.133 3,119,760 7.0828 -0.40%
2021-10-15 0 9.950 9.950 9.960 9.900 10.08 3,231,696 32,205,684 9.9656 7.104 7.104 7.112 7.069 7.197 4,526,064 7.1156 -1.29%
2021-10-12 0 10.08 10.04 10.08 9.980 10.20 3,049,479 30,670,831 10.058 7.197 7.169 7.197 7.126 7.283 4,270,865 7.1814 0.20%
2021-10-11 0 10.06 10.06 10.10 10.06 10.26 1,250,320 12,672,403 10.135 7.183 7.183 7.212 7.183 7.326 1,751,102 7.2368 -1.37%
2021-10-08 0 10.20 10.18 10.20 10.10 10.26 2,695,890 27,426,387 10.173 7.283 7.269 7.283 7.212 7.326 3,775,656 7.2640 0.99%
2021-10-07 0 10.10 10.08 10.10 10.02 10.20 1,714,525 17,351,276 10.120 7.212 7.197 7.212 7.154 7.283 2,401,232 7.2260 0.20%
2021-10-06 0 10.08 10.04 10.08 9.960 10.14 2,025,757 20,335,645 10.039 7.197 7.169 7.197 7.112 7.240 2,837,119 7.1677 0.00%
2021-10-05 0 10.08 10.06 10.08 10.00 10.14 1,111,121 11,178,844 10.061 7.197 7.183 7.197 7.140 7.240 1,556,150 7.1837 -0.98%
2021-10-04 0 10.18 10.16 10.18 9.940 10.18 3,364,707 33,937,615 10.086 7.269 7.254 7.269 7.097 7.269 4,712,349 7.2018 1.60%
2021-09-30 0 10.02 10.00 10.02 10.00 10.26 7,335,513 73,604,181 10.034 7.154 7.140 7.154 7.140 7.326 10,273,554 7.1644 -0.60%
2021-09-29 0 10.08 10.08 10.10 9.960 10.18 3,168,875 31,889,918 10.063 7.197 7.197 7.212 7.112 7.269 4,438,082 7.1855 0.20%
2021-09-28 0 10.06 10.06 10.08 10.00 10.20 4,091,010 41,260,448 10.086 7.183 7.183 7.197 7.140 7.283 5,729,553 7.2013 -0.40%
2021-09-27 0 10.10 10.08 10.10 10.00 10.32 3,910,424 39,464,133 10.092 7.212 7.197 7.212 7.140 7.369 5,476,638 7.2059 -1.75%
2021-09-24 0 10.28 10.26 10.28 10.12 10.40 5,178,405 53,213,958 10.276 7.340 7.326 7.340 7.226 7.426 7,252,475 7.3374 1.38%
2021-09-23 0 10.14 10.12 10.14 10.06 10.36 2,571,023 26,192,838 10.188 7.240 7.226 7.240 7.183 7.397 3,600,777 7.2742 1.40%
2021-09-21 0 10.00 10.00 10.02 9.810 10.08 1,926,616 19,135,400 9.9321 7.140 7.140 7.154 7.005 7.197 2,698,270 7.0917 0.00%
2021-09-20 0 10.00 9.980 10.00 9.800 10.22 3,937,246 39,232,351 9.9644 7.140 7.126 7.140 6.997 7.297 5,514,203 7.1148 -2.34%
2021-09-17 0 10.24 10.22 10.24 10.20 10.42 6,186,588 63,430,871 10.253 7.312 7.297 7.312 7.283 7.440 8,664,458 7.3208 -2.29%
2021-09-16 0 10.48 10.46 10.48 10.38 10.82 3,553,001 37,420,131 10.532 7.483 7.469 7.483 7.412 7.726 4,976,059 7.5200 -3.50%
2021-09-15 0 10.86 10.84 10.86 10.80 10.92 2,834,955 30,797,282 10.863 7.754 7.740 7.754 7.711 7.797 3,970,419 7.7567 0.00%
2021-09-14 0 10.86 10.82 10.86 10.74 10.94 2,610,520 28,321,444 10.849 7.754 7.726 7.754 7.669 7.811 3,656,093 7.7464 1.31%
2021-09-13 0 10.72 10.70 10.72 10.58 10.78 2,304,394 24,634,243 10.690 7.654 7.640 7.654 7.554 7.697 3,227,357 7.6329 -0.74%
2021-09-10 0 10.80 10.78 10.80 10.68 10.84 1,754,888 18,924,195 10.784 7.711 7.697 7.711 7.626 7.740 2,457,761 7.6998 1.12%
2021-09-09 0 10.68 10.68 10.70 10.50 10.82 3,165,095 33,616,527 10.621 7.626 7.626 7.640 7.497 7.726 4,432,788 7.5836 -0.93%
2021-09-08 0 10.78 10.76 10.78 10.72 11.36 6,232,337 68,217,110 10.946 7.697 7.683 7.697 7.654 8.111 8,728,531 7.8154 -3.06%
2021-09-07 0 11.12 11.10 11.12 10.60 11.16 12,416,062 136,200,168 10.970 7.940 7.926 7.940 7.569 7.968 17,388,979 7.8326 9.02%
2021-09-06 0 10.20 10.18 10.20 10.16 10.30 1,967,123 20,071,307 10.203 7.283 7.269 7.283 7.254 7.354 2,755,001 7.2854 0.20%
2021-09-03 0 10.18 10.16 10.18 10.16 10.30 2,955,539 30,107,156 10.187 7.269 7.254 7.269 7.254 7.354 4,139,300 7.2735 -0.78%
2021-09-02 0 10.26 10.24 10.26 10.16 10.40 3,442,707 35,202,649 10.225 7.326 7.312 7.326 7.254 7.426 4,821,590 7.3010 0.20%
2021-09-01 0 10.24 10.24 10.26 10.14 10.28 2,403,833 24,550,695 10.213 7.312 7.312 7.326 7.240 7.340 3,366,623 7.2924 0.99%
2021-08-31 0 10.14 10.14 10.16 10.10 10.24 3,795,255 38,480,442 10.139 7.240 7.240 7.254 7.212 7.312 5,315,342 7.2395 -0.98%
2021-08-30 0 10.24 10.22 10.24 10.06 10.34 2,649,838 26,952,930 10.172 7.312 7.297 7.312 7.183 7.383 3,711,159 7.2627 -0.97%
2021-08-27 0 10.34 10.32 10.34 10.24 10.66 2,787,239 28,878,617 10.361 7.383 7.369 7.383 7.312 7.611 3,903,592 7.3980 -1.52%
2021-08-26 0 10.50 10.48 10.50 10.40 10.60 1,497,200 15,729,225 10.506 7.497 7.483 7.497 7.426 7.569 2,096,863 7.5013 -0.19%
2021-08-25 0 10.52 10.50 10.52 10.42 10.58 1,924,598 20,219,491 10.506 7.511 7.497 7.511 7.440 7.554 2,695,444 7.5014 1.15%
2021-08-24 0 10.40 10.38 10.40 10.30 10.58 2,159,237 22,432,778 10.389 7.426 7.412 7.426 7.354 7.554 3,024,061 7.4181 0.00%
2021-08-23 0 10.40 10.36 10.40 10.26 10.50 1,712,616 17,759,118 10.370 7.426 7.397 7.426 7.326 7.497 2,398,558 7.4041 0.00%
2021-08-20 0 10.40 10.38 10.40 10.20 10.58 2,266,331 23,412,581 10.331 7.426 7.412 7.426 7.283 7.554 3,174,049 7.3763 -1.33%
2021-08-19 0 10.54 10.52 10.54 10.50 10.68 1,414,526 14,942,437 10.564 7.526 7.511 7.526 7.497 7.626 1,981,076 7.5426 -1.68%
2021-08-18 0 10.72 10.70 10.72 10.66 10.76 1,139,828 12,206,760 10.709 7.654 7.640 7.654 7.611 7.683 1,596,355 7.6466 0.19%
2021-08-17 0 10.70 10.70 10.72 10.36 10.94 3,304,813 34,933,200 10.570 7.640 7.640 7.654 7.397 7.811 4,628,466 7.5475 1.33%
2021-08-16 0 10.56 10.48 10.56 10.44 10.64 795,196 8,371,028 10.527 7.540 7.483 7.540 7.454 7.597 1,113,690 7.5165 -0.19%
2021-08-13 0 10.58 10.56 10.58 10.46 10.62 1,220,427 12,886,620 10.559 7.554 7.540 7.554 7.469 7.583 1,709,236 7.5394 0.38%
2021-08-12 0 10.54 10.54 10.56 10.48 10.72 1,170,814 12,340,807 10.540 7.526 7.526 7.540 7.483 7.654 1,639,752 7.5260 -0.94%
2021-08-11 0 10.64 10.62 10.64 10.52 10.80 2,260,055 24,117,075 10.671 7.597 7.583 7.597 7.511 7.711 3,165,259 7.6193 1.14%
2021-08-10 0 10.52 10.46 10.52 10.40 10.52 861,850 9,012,634 10.457 7.511 7.469 7.511 7.426 7.511 1,207,041 7.4667 0.77%
2021-08-09 0 10.44 10.44 10.46 10.28 10.48 1,146,492 11,931,056 10.407 7.454 7.454 7.469 7.340 7.483 1,605,688 7.4305 0.58%
2021-08-06 0 10.38 10.38 10.40 10.26 10.44 1,019,824 10,558,036 10.353 7.412 7.412 7.426 7.326 7.454 1,428,287 7.3921 0.39%
2021-08-05 0 10.34 10.34 10.36 10.34 10.46 1,274,000 13,227,489 10.383 7.383 7.383 7.397 7.383 7.469 1,784,266 7.4134 -0.58%
2021-08-04 0 10.40 10.40 10.42 10.36 10.54 1,139,414 11,899,273 10.443 7.426 7.426 7.440 7.397 7.526 1,595,775 7.4567 0.00%
2021-08-03 0 10.40 10.38 10.40 10.22 10.44 775,094 8,033,095 10.364 7.426 7.412 7.426 7.297 7.454 1,085,537 7.4001 0.78%
2021-08-02 0 10.32 10.30 10.32 10.10 10.38 1,601,534 16,441,609 10.266 7.369 7.354 7.369 7.212 7.412 2,242,985 7.3302 0.78%
2021-07-30 0 10.24 10.24 10.26 10.18 10.44 2,198,238 22,540,663 10.254 7.312 7.312 7.326 7.269 7.454 3,078,683 7.3215 -1.54%
2021-07-29 0 10.40 10.38 10.42 10.22 10.40 2,126,029 21,999,404 10.348 7.426 7.412 7.440 7.297 7.426 2,977,552 7.3884 2.36%
2021-07-28 0 10.16 10.16 10.18 10.02 10.24 2,526,658 25,492,989 10.090 7.254 7.254 7.269 7.154 7.312 3,538,642 7.2042 0.59%
2021-07-27 0 10.10 10.10 10.12 10.02 10.46 2,765,342 28,107,281 10.164 7.212 7.212 7.226 7.154 7.469 3,872,925 7.2574 -1.56%
2021-07-26 0 10.26 10.24 10.26 10.24 10.48 1,760,430 18,108,971 10.287 7.326 7.312 7.326 7.312 7.483 2,465,523 7.3449 -2.10%
2021-07-23 0 10.48 10.46 10.48 10.40 10.60 1,455,692 15,317,939 10.523 7.483 7.469 7.483 7.426 7.569 2,038,730 7.5135 0.96%
2021-07-22 0 10.38 10.36 10.38 10.24 10.48 1,498,896 15,508,988 10.347 7.412 7.397 7.412 7.312 7.483 2,099,238 7.3879 1.17%
2021-07-21 0 10.26 10.24 10.26 10.20 10.38 1,914,708 19,699,018 10.288 7.326 7.312 7.326 7.283 7.412 2,681,592 7.3460 0.79%
2021-07-20 0 10.18 10.16 10.18 10.12 10.32 2,019,945 20,552,280 10.175 7.269 7.254 7.269 7.226 7.369 2,828,979 7.2649 -1.36%
2021-07-19 0 10.32 10.32 10.34 10.28 10.46 1,492,359 15,420,686 10.333 7.369 7.369 7.383 7.340 7.469 2,090,083 7.3780 -1.34%
2021-07-16 0 10.46 10.44 10.46 10.38 10.50 1,516,640 15,822,187 10.432 7.469 7.454 7.469 7.412 7.497 2,124,089 7.4489 0.38%
2021-07-15 0 10.42 10.42 10.46 10.32 10.48 1,715,087 17,849,387 10.407 7.440 7.440 7.469 7.369 7.483 2,402,019 7.4310 0.77%
2021-07-14 0 10.34 10.34 10.36 10.32 10.56 2,573,680 26,737,181 10.389 7.383 7.383 7.397 7.369 7.540 3,604,498 7.4177 -1.90%
2021-07-13 0 10.54 10.52 10.54 10.44 10.56 1,896,911 19,944,059 10.514 7.526 7.511 7.526 7.454 7.540 2,656,667 7.5072 0.19%
2021-07-12 0 10.52 10.50 10.52 10.50 10.68 1,275,507 13,440,260 10.537 7.511 7.497 7.511 7.497 7.626 1,786,377 7.5238 -0.19%
2021-07-09 0 10.54 10.52 10.54 10.50 10.64 2,481,164 26,157,598 10.542 7.526 7.511 7.526 7.497 7.597 3,474,927 7.5275 -0.38%
2021-07-08 0 10.58 10.56 10.58 10.50 10.78 3,948,961 41,748,405 10.572 7.554 7.540 7.554 7.497 7.697 5,530,610 7.5486 -0.75%
2021-07-07 0 10.66 10.66 10.68 10.64 10.92 2,662,430 28,514,146 10.710 7.611 7.611 7.626 7.597 7.797 3,728,794 7.6470 -1.48%
2021-07-06 0 10.82 10.82 10.84 10.80 11.16 4,408,923 48,226,029 10.938 7.726 7.726 7.740 7.711 7.968 6,174,798 7.8101 1.50%
2021-07-05 0 10.66 10.66 10.70 10.64 10.86 2,411,767 25,842,534 10.715 7.611 7.611 7.640 7.597 7.754 3,377,735 7.6508 -1.66%
2021-07-02 0 10.84 10.84 10.86 10.70 10.88 3,083,577 33,348,228 10.815 7.740 7.740 7.754 7.640 7.769 4,318,620 7.7220 0.93%
2021-06-30 0 10.74 10.72 10.74 10.60 10.76 3,194,580 34,229,045 10.715 7.669 7.654 7.669 7.569 7.683 4,474,083 7.6505 1.70%
2021-06-29 0 10.56 10.56 10.58 10.56 10.82 5,176,092 55,166,701 10.658 7.540 7.540 7.554 7.540 7.726 7,249,236 7.6100 -2.40%
2021-06-28 0 10.82 10.80 10.82 10.72 10.84 985,881 10,649,046 10.802 7.726 7.711 7.726 7.654 7.740 1,380,749 7.7125 0.37%
2021-06-25 0 10.78 10.78 10.80 10.74 10.84 2,875,990 31,015,003 10.784 7.697 7.697 7.711 7.669 7.740 4,027,890 7.7001 0.75%
2021-06-24 0 10.70 10.70 10.72 10.68 10.90 4,972,360 53,317,392 10.723 7.640 7.640 7.654 7.626 7.783 6,963,904 7.6563 -0.74%
2021-06-23 0 10.78 10.78 10.80 10.76 10.90 3,551,132 38,313,583 10.789 7.697 7.697 7.711 7.683 7.783 4,973,442 7.7036 -0.19%
2021-06-22 0 10.80 10.80 10.84 10.76 10.90 2,091,738 22,665,694 10.836 7.711 7.711 7.740 7.683 7.783 2,929,527 7.7370 0.37%
2021-06-21 0 10.76 10.76 10.80 10.70 10.84 1,761,626 18,967,728 10.767 7.683 7.683 7.711 7.640 7.740 2,467,198 7.6880 -0.74%
2021-06-18 0 10.84 10.82 10.84 10.82 11.10 4,357,971 47,287,093 10.851 7.740 7.726 7.740 7.726 7.926 6,103,438 7.7476 -1.45%
2021-06-17 0 11.00 10.98 11.00 10.90 11.12 3,795,492 41,828,790 11.021 7.854 7.840 7.854 7.783 7.940 5,315,674 7.8690 1.29%
2021-06-16 0 10.86 10.84 10.86 10.80 11.00 4,201,500 45,537,646 10.838 7.754 7.740 7.754 7.711 7.854 5,884,297 7.7388 -0.73%
2021-06-15 0 10.94 10.92 10.94 10.88 11.36 9,794,147 107,866,019 11.013 7.811 7.797 7.811 7.769 8.111 13,716,927 7.8637 -3.53%
2021-06-11 0 11.34 11.32 11.34 11.32 11.54 3,077,244 35,003,746 11.375 8.097 8.083 8.097 8.083 8.240 4,309,751 8.1220 -1.22%
2021-06-10 0 11.48 11.46 11.48 11.46 11.54 1,955,748 22,445,686 11.477 8.197 8.183 8.197 8.183 8.240 2,739,070 8.1946 0.17%
2021-06-09 0 11.46 11.44 11.46 11.42 11.52 2,742,893 31,413,632 11.453 8.183 8.168 8.183 8.154 8.225 3,841,485 8.1775 0.17%
2021-06-08 0 11.44 11.42 11.44 11.40 11.66 4,870,758 55,880,026 11.473 8.168 8.154 8.168 8.140 8.325 6,821,608 8.1916 -1.55%
2021-06-07 0 11.62 11.60 11.62 11.56 11.66 1,157,258 13,420,937 11.597 8.297 8.283 8.297 8.254 8.325 1,620,766 8.2806 0.17%
2021-06-04 0 11.60 11.58 11.60 11.56 11.66 2,410,409 27,973,973 11.605 8.283 8.268 8.283 8.254 8.325 3,375,833 8.2865 -0.17%
2021-06-03 0 11.62 11.60 11.62 11.58 11.76 2,824,240 32,840,853 11.628 8.297 8.283 8.297 8.268 8.397 3,955,413 8.3028 -0.34%
2021-06-02 0 11.66 11.64 11.66 11.60 11.82 2,971,125 34,685,349 11.674 8.325 8.311 8.325 8.283 8.440 4,161,129 8.3356 0.34%
2021-06-01 0 11.62 11.62 11.66 11.60 11.78 3,480,932 40,575,620 11.657 8.297 8.297 8.325 8.283 8.411 4,875,125 8.3230 -1.53%
2021-05-31 0 11.80 11.76 11.80 11.74 11.90 3,103,577 36,570,503 11.783 8.425 8.397 8.425 8.383 8.497 4,346,631 8.4135 -0.17%
2021-05-28 0 11.82 11.80 11.82 11.80 12.04 4,471,690 53,216,695 11.901 8.440 8.425 8.440 8.425 8.597 6,262,704 8.4974 0.34%
2021-05-27 0 11.78 11.76 11.78 11.74 11.92 13,267,147 156,446,012 11.792 8.411 8.397 8.411 8.383 8.511 18,580,944 8.4197 -0.34%
2021-05-26 0 11.82 11.82 11.84 11.82 12.10 5,350,686 63,774,542 11.919 8.440 8.440 8.454 8.440 8.640 7,493,758 8.5104 -2.31%
2021-05-25 0 12.10 12.08 12.10 12.08 12.24 3,562,335 43,123,020 12.105 8.640 8.625 8.640 8.625 8.740 4,989,132 8.6434 -1.31%
2021-05-24 0 12.26 12.24 12.26 12.22 12.44 3,192,840 39,222,943 12.285 8.754 8.740 8.754 8.725 8.882 4,471,646 8.7715 -0.97%
2021-05-21 0 12.38 12.36 12.38 12.30 12.58 6,138,607 76,122,552 12.401 8.840 8.825 8.840 8.782 8.982 8,597,260 8.8543 -1.75%
2021-05-20 0 13.56 13.54 13.56 13.42 13.66 4,021,899 54,468,488 13.543 8.997 8.983 8.997 8.904 9.063 6,061,925 8.9853 -0.15%
2021-05-18 0 13.58 13.54 13.58 13.44 13.68 4,346,123 58,925,208 13.558 9.010 8.983 9.010 8.917 9.076 6,550,605 8.9954 0.59%
2021-05-17 0 13.50 13.48 13.50 13.38 13.64 2,623,613 35,391,959 13.490 8.957 8.944 8.957 8.877 9.050 3,954,387 8.9500 0.15%
2021-05-14 0 13.48 13.44 13.48 13.32 13.52 2,114,954 28,438,461 13.446 8.944 8.917 8.944 8.837 8.970 3,187,721 8.9213 0.75%
2021-05-13 0 13.38 13.36 13.38 13.32 13.58 2,792,005 37,519,606 13.438 8.877 8.864 8.877 8.837 9.010 4,208,192 8.9158 0.30%
2021-05-12 0 13.34 13.32 13.34 13.26 13.44 3,341,605 44,615,390 13.351 8.851 8.837 8.851 8.798 8.917 5,036,565 8.8583 0.45%
2021-05-11 0 13.28 13.28 13.30 13.20 13.42 2,765,661 36,754,347 13.290 8.811 8.811 8.824 8.758 8.904 4,168,486 8.8172 -1.04%
2021-05-10 0 13.42 13.42 13.44 13.22 13.42 2,873,546 38,308,815 13.332 8.904 8.904 8.917 8.771 8.904 4,331,093 8.8451 1.67%
2021-05-07 0 13.20 13.20 13.22 13.00 13.24 3,030,248 39,966,945 13.189 8.758 8.758 8.771 8.625 8.784 4,567,279 8.7507 0.92%
2021-05-06 0 13.08 13.06 13.08 12.92 13.18 1,905,259 24,791,341 13.012 8.678 8.665 8.678 8.572 8.745 2,871,662 8.6331 0.31%
2021-05-05 0 13.04 13.04 13.06 12.90 13.10 1,377,753 17,941,604 13.022 8.652 8.652 8.665 8.559 8.691 2,076,590 8.6399 1.09%
2021-05-04 0 12.90 12.90 12.92 12.84 12.94 1,038,697 13,382,066 12.884 8.559 8.559 8.572 8.519 8.585 1,565,555 8.5478 -0.15%
2021-05-03 0 12.92 12.88 12.92 12.80 13.00 1,082,464 13,932,111 12.871 8.572 8.545 8.572 8.492 8.625 1,631,522 8.5393 -0.15%
2021-04-30 0 12.94 12.90 12.94 12.88 13.06 4,335,612 56,093,680 12.938 8.585 8.559 8.585 8.545 8.665 6,534,762 8.5839 -0.46%
2021-04-29 0 13.00 13.00 13.04 12.94 13.10 1,755,409 22,853,275 13.019 8.625 8.625 8.652 8.585 8.691 2,645,804 8.6376 0.15%
2021-04-28 0 12.98 12.96 12.98 12.94 13.08 2,042,720 26,528,570 12.987 8.612 8.599 8.612 8.585 8.678 3,078,848 8.6164 -0.76%
2021-04-27 0 13.08 13.04 13.08 12.92 13.18 2,480,737 32,363,863 13.046 8.678 8.652 8.678 8.572 8.745 3,739,040 8.6557 0.00%
2021-04-26 0 13.08 13.02 13.08 13.00 13.24 1,639,077 21,431,507 13.075 8.678 8.638 8.678 8.625 8.784 2,470,465 8.6751 -0.91%
2021-04-23 0 13.20 13.16 13.20 13.10 13.32 1,940,432 25,555,322 13.170 8.758 8.731 8.758 8.691 8.837 2,924,676 8.7378 -0.90%
2021-04-22 0 13.32 13.30 13.32 13.22 13.36 3,155,660 41,956,943 13.296 8.837 8.824 8.837 8.771 8.864 4,756,304 8.8213 0.91%
2021-04-21 0 13.20 13.20 13.22 13.14 13.28 2,229,972 29,480,815 13.220 8.758 8.758 8.771 8.718 8.811 3,361,079 8.7712 -0.60%
2021-04-20 0 13.28 13.26 13.28 13.18 13.28 2,555,535 33,838,048 13.241 8.811 8.798 8.811 8.745 8.811 3,851,778 8.7850 0.61%
2021-04-19 0 13.20 13.18 13.20 12.98 13.20 3,878,312 50,871,760 13.117 8.758 8.745 8.758 8.612 8.758 5,845,506 8.7027 1.54%
2021-04-16 0 13.00 12.98 13.00 12.96 13.06 5,440,791 70,761,310 13.006 8.625 8.612 8.625 8.599 8.665 8,200,520 8.6289 0.00%
2021-04-15 0 13.00 12.98 13.00 12.92 13.08 2,687,048 34,934,614 13.001 8.625 8.612 8.625 8.572 8.678 4,049,998 8.6258 0.00%
2021-04-14 0 13.00 12.98 13.00 12.92 13.08 3,811,333 49,458,617 12.977 8.625 8.612 8.625 8.572 8.678 5,744,553 8.6097 0.78%
2021-04-13 0 12.90 12.88 12.90 12.72 12.96 6,972,901 89,570,004 12.845 8.559 8.545 8.559 8.439 8.599 10,509,762 8.5226 0.62%
2021-04-12 0 12.82 12.82 12.84 12.82 12.94 2,577,210 33,198,344 12.882 8.506 8.506 8.519 8.506 8.585 3,884,447 8.5465 -0.47%
2021-04-09 0 12.88 12.86 12.88 12.86 12.98 2,892,113 37,289,227 12.893 8.545 8.532 8.545 8.532 8.612 4,359,078 8.5544 -0.77%
2021-04-08 0 12.98 12.96 12.98 12.88 13.02 2,676,043 34,745,081 12.984 8.612 8.599 8.612 8.545 8.638 4,033,411 8.6143 -0.31%
2021-04-07 0 13.02 13.00 13.02 12.90 13.14 7,723,218 100,553,729 13.020 8.638 8.625 8.638 8.559 8.718 11,640,662 8.6381 0.15%
2021-04-01 0 13.00 12.98 13.00 12.96 13.10 4,820,323 62,739,098 13.016 8.625 8.612 8.625 8.599 8.691 7,265,333 8.6354 -0.15%
2021-03-31 0 13.02 13.00 13.02 12.84 13.20 8,765,034 114,000,268 13.006 8.638 8.625 8.638 8.519 8.758 13,210,917 8.6292 0.15%
2021-03-30 0 13.00 12.98 13.00 12.88 13.08 3,532,652 45,867,019 12.984 8.625 8.612 8.625 8.545 8.678 5,324,517 8.6143 0.00%
2021-03-29 0 13.00 12.98 13.00 12.72 13.14 7,068,997 91,567,308 12.953 8.625 8.612 8.625 8.439 8.718 10,654,600 8.5942 2.85%
2021-03-26 0 12.64 12.64 12.66 12.38 12.72 4,098,655 51,447,403 12.552 8.386 8.386 8.400 8.214 8.439 6,177,613 8.3280 1.44%
2021-03-25 0 12.46 12.42 12.46 12.34 12.78 4,120,439 51,158,227 12.416 8.267 8.240 8.267 8.187 8.479 6,210,447 8.2374 -0.16%
2021-03-24 0 12.48 12.46 12.48 12.40 12.64 2,252,577 28,052,342 12.453 8.280 8.267 8.280 8.227 8.386 3,395,150 8.2625 -1.27%
2021-03-23 0 12.64 12.60 12.64 12.52 12.80 1,897,417 23,896,330 12.594 8.386 8.360 8.386 8.307 8.492 2,859,843 8.3558 -0.63%
2021-03-22 0 12.72 12.72 12.74 12.66 12.82 2,236,525 28,499,147 12.743 8.439 8.439 8.453 8.400 8.506 3,370,956 8.4543 -0.16%
2021-03-19 0 12.74 12.72 12.74 12.50 12.74 3,310,790 41,855,841 12.642 8.453 8.439 8.453 8.293 8.453 4,990,120 8.3877 1.27%
2021-03-18 0 12.58 12.56 12.58 12.52 12.82 3,223,222 40,643,379 12.610 8.346 8.333 8.346 8.307 8.506 4,858,135 8.3660 -0.47%
2021-03-17 0 12.64 12.64 12.66 12.60 12.78 2,165,361 27,462,667 12.683 8.386 8.386 8.400 8.360 8.479 3,263,696 8.4146 -0.63%
2021-03-16 0 12.72 12.72 12.74 12.66 12.84 2,232,034 28,465,877 12.753 8.439 8.439 8.453 8.400 8.519 3,364,187 8.4614 0.79%
2021-03-15 0 12.62 12.62 12.68 12.56 12.76 2,162,264 27,403,583 12.674 8.373 8.373 8.413 8.333 8.466 3,259,028 8.4085 0.64%
2021-03-12 0 12.54 12.54 12.62 12.50 12.78 3,693,148 46,735,304 12.655 8.320 8.320 8.373 8.293 8.479 5,566,421 8.3959 0.48%
2021-03-11 0 12.48 12.46 12.48 12.48 12.78 3,373,801 42,345,108 12.551 8.280 8.267 8.280 8.280 8.479 5,085,092 8.3273 -1.27%
2021-03-10 0 12.64 12.62 12.64 12.36 12.66 3,086,075 38,712,280 12.544 8.386 8.373 8.386 8.200 8.400 4,651,423 8.3227 1.77%
2021-03-09 0 12.42 12.40 12.42 12.20 12.56 3,105,570 38,478,530 12.390 8.240 8.227 8.240 8.094 8.333 4,680,807 8.2205 0.00%
2021-03-08 0 12.42 12.42 12.44 12.42 12.62 2,516,114 31,450,820 12.500 8.240 8.240 8.254 8.240 8.373 3,792,361 8.2932 -0.48%
2021-03-05 0 12.48 12.48 12.50 12.20 12.54 7,723,380 95,821,898 12.407 8.280 8.280 8.293 8.094 8.320 11,640,906 8.2315 0.48%
2021-03-04 0 12.42 12.42 12.44 12.40 12.66 6,454,052 80,564,759 12.483 8.240 8.240 8.254 8.227 8.400 9,727,737 8.2820 -1.43%
2021-03-03 0 12.60 12.60 12.62 12.46 12.64 3,841,958 48,310,385 12.574 8.360 8.360 8.373 8.267 8.386 5,790,712 8.3427 0.32%
2021-03-02 0 12.56 12.56 12.58 12.46 12.90 10,976,968 138,538,917 12.621 8.333 8.333 8.346 8.267 8.559 16,544,809 8.3736 -0.16%
2021-03-01 0 12.58 12.58 12.60 12.46 13.50 12,751,661 162,519,360 12.745 8.346 8.346 8.360 8.267 8.957 19,219,679 8.4559 -2.02%
2021-02-26 0 12.84 12.84 12.88 12.80 13.08 5,074,150 65,374,178 12.884 8.519 8.519 8.545 8.492 8.678 7,647,908 8.5480 -1.68%
2021-02-25 0 13.06 13.06 13.08 12.92 13.30 3,934,266 51,706,930 13.143 8.665 8.665 8.678 8.572 8.824 5,929,842 8.7198 1.24%
2021-02-24 0 12.90 12.90 12.92 12.86 13.66 6,325,317 83,526,572 13.205 8.559 8.559 8.572 8.532 9.063 9,533,704 8.7612 -0.77%
2021-02-23 0 13.00 13.00 13.02 12.76 13.06 4,572,760 59,254,280 12.958 8.625 8.625 8.638 8.466 8.665 6,892,198 8.5973 1.40%
2021-02-22 0 12.82 12.80 12.82 12.80 13.20 3,678,539 47,773,325 12.987 8.506 8.492 8.506 8.492 8.758 5,544,402 8.6165 -1.54%
2021-02-19 0 13.02 13.00 13.02 12.74 13.02 3,273,192 42,233,994 12.903 8.638 8.625 8.638 8.453 8.638 4,933,451 8.5607 2.20%
2021-02-18 0 12.74 12.74 12.76 12.72 12.94 3,554,650 45,519,291 12.806 8.453 8.453 8.466 8.439 8.585 5,357,673 8.4961 -0.47%
2021-02-17 0 12.80 12.80 12.82 12.66 12.82 3,511,392 44,705,427 12.732 8.492 8.492 8.506 8.400 8.506 5,292,473 8.4470 0.79%
2021-02-16 0 12.70 12.70 12.72 12.42 12.72 3,159,728 39,883,017 12.622 8.426 8.426 8.439 8.240 8.439 4,762,435 8.3745 1.76%
2021-02-11 0 12.48 12.48 12.50 12.42 12.60 3,127,800 39,121,039 12.508 8.280 8.280 8.293 8.240 8.360 4,714,312 8.2984 0.48%
2021-02-10 0 12.42 12.42 12.44 12.42 12.58 3,542,214 44,147,506 12.463 8.240 8.240 8.254 8.240 8.346 5,338,929 8.2690 -1.11%
2021-02-09 0 12.56 12.56 12.58 12.40 12.62 1,499,918 18,802,740 12.536 8.333 8.333 8.346 8.227 8.373 2,260,721 8.3171 0.80%
2021-02-08 0 12.46 12.46 12.48 12.42 12.58 1,475,768 18,417,114 12.480 8.267 8.267 8.280 8.240 8.346 2,224,321 8.2799 -0.32%
2021-02-05 0 12.50 12.50 12.52 12.50 12.68 3,158,190 39,597,540 12.538 8.293 8.293 8.307 8.293 8.413 4,760,117 8.3186 -0.95%
2021-02-04 0 12.62 12.60 12.62 12.54 12.92 5,742,953 72,685,237 12.656 8.373 8.360 8.373 8.320 8.572 8,655,948 8.3971 -3.22%
2021-02-03 0 13.04 13.02 13.04 12.84 13.04 2,142,199 27,759,415 12.958 8.652 8.638 8.652 8.519 8.652 3,228,785 8.5975 1.09%
2021-02-02 0 12.90 12.90 12.94 12.66 13.06 2,854,539 36,838,295 12.905 8.559 8.559 8.585 8.400 8.665 4,302,445 8.5622 1.57%
2021-02-01 0 12.70 12.70 12.74 12.58 12.84 3,730,927 47,377,940 12.699 8.426 8.426 8.453 8.346 8.519 5,623,363 8.4252 -0.63%
2021-01-29 0 12.78 12.78 12.84 12.70 13.12 3,095,904 39,797,868 12.855 8.479 8.479 8.519 8.426 8.705 4,666,238 8.5289 -0.47%
2021-01-28 0 12.84 12.80 12.84 12.50 12.96 3,937,728 49,898,895 12.672 8.519 8.492 8.519 8.293 8.599 5,935,060 8.4075 -0.47%
2021-01-27 0 12.90 12.86 12.90 12.78 13.08 1,587,242 20,433,788 12.874 8.559 8.532 8.559 8.479 8.678 2,392,338 8.5413 -0.77%
2021-01-26 0 13.00 12.96 13.00 12.88 13.16 2,295,054 29,774,138 12.973 8.625 8.599 8.625 8.545 8.731 3,459,173 8.6073 -1.22%
2021-01-25 0 13.16 13.14 13.18 13.12 13.48 2,915,074 38,555,677 13.226 8.731 8.718 8.745 8.705 8.944 4,393,685 8.7752 -0.30%
2021-01-22 0 13.20 13.16 13.20 13.08 13.34 2,447,362 32,267,573 13.185 8.758 8.731 8.758 8.678 8.851 3,688,736 8.7476 0.61%
2021-01-21 0 13.12 13.12 13.14 13.08 13.72 3,672,296 48,657,643 13.250 8.705 8.705 8.718 8.678 9.103 5,534,993 8.7909 -2.38%
2021-01-20 0 13.44 13.42 13.44 13.28 13.80 6,247,771 84,092,627 13.460 8.917 8.904 8.917 8.811 9.156 9,416,824 8.9300 -0.15%
2021-01-19 0 13.46 13.44 13.46 13.04 13.48 4,760,920 63,483,557 13.334 8.930 8.917 8.930 8.652 8.944 7,175,799 8.8469 3.22%
2021-01-18 0 13.04 13.00 13.04 12.72 13.04 1,809,000 23,342,690 12.904 8.652 8.625 8.652 8.439 8.652 2,726,578 8.5612 1.40%
2021-01-15 0 12.86 12.84 12.86 12.76 13.10 2,253,104 29,085,985 12.909 8.532 8.519 8.532 8.466 8.691 3,395,945 8.5649 -1.23%
2021-01-14 0 13.02 12.98 13.02 12.90 13.18 1,866,393 24,291,233 13.015 8.638 8.612 8.638 8.559 8.745 2,813,082 8.6351 0.15%
2021-01-13 0 13.00 13.00 13.02 12.92 13.06 3,564,121 46,341,874 13.002 8.625 8.625 8.638 8.572 8.665 5,371,948 8.6266 0.62%
2021-01-12 0 12.92 12.92 12.96 12.72 13.04 5,336,579 69,035,143 12.936 8.572 8.572 8.599 8.439 8.652 8,043,449 8.5828 1.41%
2021-01-11 0 12.74 12.72 12.74 12.62 12.90 3,008,088 38,264,725 12.721 8.453 8.439 8.453 8.373 8.559 4,533,879 8.4397 0.16%
2021-01-08 0 12.72 12.72 12.74 12.44 12.74 3,435,888 43,298,467 12.602 8.439 8.439 8.453 8.254 8.453 5,178,672 8.3609 1.92%
2021-01-07 0 12.48 12.48 12.50 12.42 12.66 3,103,747 38,802,145 12.502 8.280 8.280 8.293 8.240 8.400 4,678,059 8.2945 -0.79%
2021-01-06 0 12.58 12.58 12.60 12.38 12.58 3,190,393 39,803,839 12.476 8.346 8.346 8.360 8.214 8.346 4,808,654 8.2775 1.62%
2021-01-05 0 12.38 12.38 12.40 12.30 12.50 4,161,321 51,568,235 12.392 8.214 8.214 8.227 8.161 8.293 6,272,065 8.2219 -0.32%
2021-01-04 0 12.42 12.38 12.42 12.30 12.54 1,357,824 16,814,419 12.383 8.240 8.214 8.240 8.161 8.320 2,046,552 8.2160 -0.80%
2020-12-31 0 12.52 12.42 12.52 12.32 12.52 2,080,500 25,893,148 12.446 8.307 8.240 8.307 8.174 8.307 3,135,791 8.2573 0.00%
2020-12-30 0 12.52 12.50 12.52 12.24 12.52 1,457,569 18,034,115 12.373 8.307 8.293 8.307 8.121 8.307 2,196,891 8.2089 1.95%
2020-12-29 0 12.28 12.28 12.30 12.24 12.56 2,252,000 27,666,290 12.285 8.147 8.147 8.161 8.121 8.333 3,394,281 8.1509 -1.13%
2020-12-28 0 12.42 12.38 12.42 12.26 12.54 1,946,013 24,034,689 12.351 8.240 8.214 8.240 8.134 8.320 2,933,088 8.1943 0.65%
2020-12-24 0 12.34 12.34 12.36 12.26 12.40 495,374 6,118,127 12.351 8.187 8.187 8.200 8.134 8.227 746,642 8.1942 0.65%
2020-12-23 0 12.26 12.24 12.26 12.22 12.42 1,605,046 19,733,964 12.295 8.134 8.121 8.134 8.108 8.240 2,419,173 8.1573 -0.49%
2020-12-22 0 12.32 12.28 12.32 12.20 12.44 1,619,446 19,904,447 12.291 8.174 8.147 8.174 8.094 8.254 2,440,877 8.1546 -0.32%
2020-12-21 0 12.36 12.36 12.38 12.34 12.70 2,119,054 26,269,101 12.397 8.200 8.200 8.214 8.187 8.426 3,193,901 8.2248 -1.90%
2020-12-18 0 12.60 12.52 12.60 12.44 12.66 4,774,690 59,869,214 12.539 8.360 8.307 8.360 8.254 8.400 7,196,553 8.3192 0.00%
2020-12-17 0 12.60 12.58 12.60 12.46 12.72 1,536,233 19,278,758 12.549 8.360 8.346 8.360 8.267 8.439 2,315,456 8.3261 -0.47%
2020-12-16 0 12.66 12.64 12.66 12.56 12.74 2,097,263 26,521,292 12.646 8.400 8.386 8.400 8.333 8.453 3,161,057 8.3900 2.10%
2020-12-15 0 12.40 12.40 12.44 12.36 12.86 2,575,457 32,007,164 12.428 8.227 8.227 8.254 8.200 8.532 3,881,805 8.2454 -0.64%
2020-12-14 0 12.48 12.48 12.52 12.42 12.74 2,687,720 33,683,801 12.532 8.280 8.280 8.307 8.240 8.453 4,051,011 8.3149 -1.58%
2020-12-11 0 12.68 12.66 12.68 12.56 12.88 3,516,403 44,589,217 12.680 8.413 8.400 8.413 8.333 8.545 5,300,026 8.4130 0.00%
2020-12-10 0 12.68 12.64 12.68 12.60 12.78 1,596,091 20,227,338 12.673 8.413 8.386 8.413 8.360 8.479 2,405,675 8.4082 -0.16%
2020-12-09 0 12.70 12.70 12.74 12.64 12.88 1,470,272 18,789,767 12.780 8.426 8.426 8.453 8.386 8.545 2,216,037 8.4790 -0.78%
2020-12-08 0 12.80 12.78 12.80 12.76 13.04 1,795,509 23,026,178 12.824 8.492 8.479 8.492 8.466 8.652 2,706,244 8.5085 -0.47%
2020-12-07 0 12.86 12.86 12.88 12.70 13.28 1,299,770 16,704,986 12.852 8.532 8.532 8.545 8.426 8.811 1,959,052 8.5271 -0.46%
2020-12-04 0 12.92 12.90 12.92 12.90 13.10 2,455,500 31,822,005 12.959 8.572 8.559 8.572 8.559 8.691 3,701,002 8.5982 -0.31%
2020-12-03 0 12.96 12.94 12.96 12.92 13.04 2,426,710 31,451,462 12.961 8.599 8.585 8.599 8.572 8.652 3,657,609 8.5989 0.00%
2020-12-02 0 12.96 12.94 12.96 12.92 13.12 2,685,666 34,841,314 12.973 8.599 8.585 8.599 8.572 8.705 4,047,915 8.6072 -0.46%
2020-12-01 0 13.02 13.00 13.02 12.70 13.06 2,586,245 33,521,885 12.962 8.638 8.625 8.638 8.426 8.665 3,898,065 8.5996 2.20%
2020-11-30 0 12.74 12.72 12.74 12.70 13.08 6,630,525 84,899,219 12.804 8.453 8.439 8.453 8.426 8.678 9,993,722 8.4953 -0.78%
2020-11-27 0 12.84 12.82 12.84 12.76 13.00 2,046,340 26,263,990 12.835 8.519 8.506 8.519 8.466 8.625 3,084,304 8.5154 -0.31%
2020-11-26 0 12.88 12.86 12.88 12.70 12.88 2,216,404 28,328,671 12.781 8.545 8.532 8.545 8.426 8.545 3,340,629 8.4800 0.16%
2020-11-25 0 12.86 12.84 12.86 12.78 13.34 3,413,148 44,280,329 12.973 8.532 8.519 8.532 8.479 8.851 5,144,397 8.6075 -2.72%
2020-11-24 0 13.22 13.20 13.22 13.16 13.30 2,871,207 38,034,980 13.247 8.771 8.758 8.771 8.731 8.824 4,327,568 8.7890 -0.30%
2020-11-23 0 13.26 13.24 13.26 13.20 13.54 1,457,627 19,329,598 13.261 8.798 8.784 8.798 8.758 8.983 2,196,978 8.7983 -1.04%
2020-11-20 0 13.40 13.38 13.40 13.28 13.56 2,743,207 36,654,571 13.362 8.890 8.877 8.890 8.811 8.997 4,134,642 8.8652 -0.89%
2020-11-19 0 13.52 13.52 13.56 13.18 13.64 4,475,336 60,259,130 13.465 8.970 8.970 8.997 8.745 9.050 6,745,358 8.9334 2.11%
2020-11-18 0 13.24 13.22 13.24 13.10 13.50 1,383,889 18,272,580 13.204 8.784 8.771 8.784 8.691 8.957 2,085,838 8.7603 -0.15%
2020-11-17 0 13.26 13.24 13.28 13.06 13.30 2,200,499 29,048,577 13.201 8.798 8.784 8.811 8.665 8.824 3,316,657 8.7584 0.76%
2020-11-16 0 13.16 13.14 13.16 13.00 13.28 1,544,026 20,228,849 13.101 8.731 8.718 8.731 8.625 8.811 2,327,201 8.6923 -0.60%
2020-11-13 0 13.24 13.24 13.26 12.90 13.24 2,870,835 37,740,233 13.146 8.784 8.784 8.798 8.559 8.784 4,327,007 8.7220 0.30%
2020-11-12 0 13.20 13.16 13.20 13.02 13.42 3,134,766 41,206,894 13.145 8.758 8.731 8.758 8.638 8.904 4,724,812 8.7214 -0.75%
2020-11-11 0 13.30 13.28 13.30 12.96 13.58 6,568,069 87,646,212 13.344 8.824 8.811 8.824 8.599 9.010 9,899,587 8.8535 1.84%
2020-11-10 0 13.06 13.02 13.06 12.84 13.16 3,039,587 39,482,669 12.989 8.665 8.638 8.665 8.519 8.731 4,581,355 8.6181 2.35%
2020-11-09 0 12.76 12.76 12.78 12.56 12.80 2,595,823 32,896,989 12.673 8.466 8.466 8.479 8.333 8.492 3,912,501 8.4082 1.59%
2020-11-06 0 12.56 12.54 12.56 12.44 12.62 1,273,233 15,919,818 12.503 8.333 8.320 8.333 8.254 8.373 1,919,054 8.2957 -0.16%
2020-11-05 0 12.58 12.54 12.58 12.34 12.58 4,341,546 53,993,063 12.436 8.346 8.320 8.346 8.187 8.346 6,543,706 8.2511 3.11%
2020-11-04 0 12.20 12.20 12.24 12.12 12.30 1,647,302 20,121,147 12.215 8.094 8.094 8.121 8.041 8.161 2,482,862 8.1040 -0.33%
2020-11-03 0 12.24 12.24 12.26 12.18 12.38 3,267,131 40,041,564 12.256 8.121 8.121 8.134 8.081 8.214 4,924,316 8.1314 0.66%
2020-11-02 0 12.16 12.14 12.16 12.00 12.16 2,945,008 35,593,190 12.086 8.068 8.055 8.068 7.962 8.068 4,438,803 8.0186 1.00%
2020-10-30 0 12.04 12.02 12.04 12.00 12.30 5,821,384 70,473,691 12.106 7.988 7.975 7.988 7.962 8.161 8,774,161 8.0320 -0.50%
2020-10-29 0 12.10 12.10 12.12 12.02 12.24 3,576,105 43,438,553 12.147 8.028 8.028 8.041 7.975 8.121 5,390,011 8.0591 -1.63%
2020-10-28 0 12.30 12.30 12.32 12.28 12.62 3,180,403 39,346,346 12.371 8.161 8.161 8.174 8.147 8.373 4,793,597 8.2081 -2.84%
2020-10-27 0 12.66 12.62 12.66 12.52 13.14 3,635,330 46,022,059 12.660 8.400 8.373 8.400 8.307 8.718 5,479,276 8.3993 -2.31%
2020-10-23 0 12.96 12.90 12.96 12.86 13.16 2,024,067 26,307,505 12.997 8.599 8.559 8.599 8.532 8.731 3,050,733 8.6233 -1.07%
2020-10-22 0 13.10 13.08 13.10 13.06 13.34 6,025,783 79,250,161 13.152 8.691 8.678 8.691 8.665 8.851 9,082,238 8.7258 -0.61%
2020-10-21 0 13.18 13.18 13.22 13.14 13.44 4,732,423 62,788,084 13.268 8.745 8.745 8.771 8.718 8.917 7,132,847 8.8027 -0.90%
2020-10-20 0 13.30 13.28 13.30 13.14 13.36 1,856,100 24,641,148 13.276 8.824 8.811 8.824 8.718 8.864 2,797,569 8.8081 0.15%
2020-10-19 0 13.28 13.28 13.30 13.22 13.52 4,189,999 55,779,191 13.312 8.811 8.811 8.824 8.771 8.970 6,315,290 8.8324 -0.30%
2020-10-16 0 13.32 13.32 13.40 13.16 13.40 4,240,628 56,320,790 13.281 8.837 8.837 8.890 8.731 8.890 6,391,599 8.8117 0.30%
2020-10-15 0 13.28 13.28 13.30 13.00 13.38 5,478,572 72,398,731 13.215 8.811 8.811 8.824 8.625 8.877 8,257,465 8.7677 0.00%
2020-10-14 0 13.28 13.26 13.28 13.00 13.64 12,252,886 162,579,141 13.269 8.811 8.798 8.811 8.625 9.050 18,467,910 8.8033 -0.15%
2020-10-12 0 13.30 13.30 13.36 12.90 13.50 14,810,741 195,466,146 13.198 8.824 8.824 8.864 8.559 8.957 22,323,185 8.7562 6.23%
2020-10-09 0 12.52 12.50 12.52 12.48 12.74 1,607,757 20,170,106 12.545 8.307 8.293 8.307 8.280 8.453 2,423,259 8.3235 -1.42%
2020-10-08 0 12.70 12.66 12.70 12.40 12.70 1,569,464 19,786,390 12.607 8.426 8.400 8.426 8.227 8.426 2,365,542 8.3644 1.28%
2020-10-07 0 12.54 12.52 12.54 12.22 12.60 2,081,786 26,005,369 12.492 8.320 8.307 8.320 8.108 8.360 3,137,729 8.2880 2.79%
2020-10-06 0 12.20 12.20 12.22 12.10 12.30 3,386,899 41,196,593 12.164 8.094 8.094 8.108 8.028 8.161 5,104,834 8.0701 0.16%
2020-10-05 0 12.18 12.18 12.20 12.12 12.42 1,767,152 21,571,319 12.207 8.081 8.081 8.094 8.041 8.240 2,663,504 8.0989 -0.81%
2020-09-30 0 12.28 12.26 12.28 12.08 12.28 5,894,599 72,254,945 12.258 8.147 8.134 8.147 8.015 8.147 8,884,513 8.1327 1.15%
2020-09-29 0 12.14 12.12 12.14 12.10 12.24 1,775,958 21,576,694 12.149 8.055 8.041 8.055 8.028 8.121 2,676,776 8.0607 -0.49%
2020-09-28 0 12.20 12.20 12.22 12.04 12.34 2,399,521 29,181,301 12.161 8.094 8.094 8.108 7.988 8.187 3,616,629 8.0686 0.00%
2020-09-25 0 12.20 12.20 12.22 12.14 12.42 3,154,278 38,600,820 12.238 8.094 8.094 8.108 8.055 8.240 4,754,221 8.1193 -0.49%
2020-09-24 0 12.26 12.26 12.30 12.26 12.66 4,871,866 60,119,422 12.340 8.134 8.134 8.161 8.134 8.400 7,343,020 8.1873 -1.76%
2020-09-23 0 12.48 12.46 12.48 12.46 12.74 2,511,834 31,485,237 12.535 8.280 8.267 8.280 8.267 8.453 3,785,910 8.3164 -1.73%
2020-09-22 0 12.70 12.68 12.70 12.60 12.78 2,760,004 35,037,975 12.695 8.426 8.413 8.426 8.360 8.479 4,159,959 8.4227 -0.16%
2020-09-21 0 12.72 12.70 12.72 12.58 12.98 1,962,199 24,967,402 12.724 8.439 8.426 8.439 8.346 8.612 2,957,484 8.4421 -1.55%
2020-09-18 0 12.92 12.90 12.92 12.24 12.92 9,144,337 116,462,981 12.736 8.572 8.559 8.572 8.121 8.572 13,782,614 8.4500 4.70%
2020-09-17 0 12.34 12.34 12.36 12.28 12.56 2,055,935 25,395,876 12.352 8.187 8.187 8.200 8.147 8.333 3,098,766 8.1955 -0.96%
2020-09-16 0 12.46 12.46 12.48 12.42 12.72 1,778,190 22,236,305 12.505 8.267 8.267 8.280 8.240 8.439 2,680,140 8.2967 -1.27%
2020-09-15 0 12.62 12.62 12.68 12.56 12.88 4,065,500 51,377,356 12.637 8.373 8.373 8.413 8.333 8.545 6,127,641 8.3845 -0.94%
2020-09-14 0 12.74 12.74 12.76 12.64 12.78 1,843,589 23,436,621 12.712 8.453 8.453 8.466 8.386 8.479 2,778,712 8.4343 0.63%
2020-09-11 0 12.66 12.64 12.66 12.46 12.70 3,525,243 44,328,567 12.575 8.400 8.386 8.400 8.267 8.426 5,313,350 8.3429 1.28%
2020-09-10 0 12.50 12.46 12.50 12.40 12.64 2,706,520 33,880,447 12.518 8.293 8.267 8.293 8.227 8.386 4,079,347 8.3054 1.13%
2020-09-09 0 12.36 12.36 12.38 12.30 12.48 2,290,601 28,382,906 12.391 8.200 8.200 8.214 8.161 8.280 3,452,461 8.2211 -1.12%
2020-09-08 0 12.50 12.42 12.50 12.14 12.56 2,299,976 28,477,165 12.382 8.293 8.240 8.293 8.055 8.333 3,466,592 8.2147 1.30%
2020-09-07 0 12.34 12.34 12.36 12.28 12.60 2,877,954 35,770,803 12.429 8.187 8.187 8.200 8.147 8.360 4,337,737 8.2464 1.65%
2020-09-04 0 12.14 12.14 12.18 12.00 12.30 2,065,919 25,041,505 12.121 8.055 8.055 8.081 7.962 8.161 3,113,814 8.0421 -0.82%
2020-09-03 0 12.24 12.24 12.26 12.20 12.44 3,040,767 37,378,227 12.292 8.121 8.121 8.134 8.094 8.254 4,583,134 8.1556 0.00%
2020-09-02 0 12.24 12.22 12.24 12.22 12.58 2,627,011 32,282,803 12.289 8.121 8.108 8.121 8.108 8.346 3,959,508 8.1532 -1.92%
2020-09-01 0 12.48 12.48 12.50 12.42 12.68 2,465,750 30,830,935 12.504 8.280 8.280 8.293 8.240 8.413 3,716,451 8.2958 0.32%
2020-08-31 0 12.44 12.42 12.44 12.42 13.00 3,947,988 49,809,429 12.616 8.254 8.240 8.254 8.240 8.625 5,950,524 8.3706 -0.64%
2020-08-28 0 12.52 12.52 12.54 12.52 12.84 3,864,231 48,705,287 12.604 8.307 8.307 8.320 8.307 8.519 5,824,283 8.3625 -1.42%
2020-08-27 0 12.70 12.68 12.70 12.56 12.98 4,184,116 53,336,735 12.747 8.426 8.413 8.426 8.333 8.612 6,306,423 8.4575 -2.01%
2020-08-26 0 12.96 12.96 12.98 12.92 13.32 3,317,035 43,192,221 13.021 8.599 8.599 8.612 8.572 8.837 4,999,533 8.6393 -2.26%
2020-08-25 0 13.26 13.22 13.26 13.08 13.38 2,446,036 32,300,225 13.205 8.798 8.771 8.798 8.678 8.877 3,686,737 8.7612 -0.15%
2020-08-24 0 13.28 13.26 13.28 13.22 13.52 3,231,065 43,100,228 13.339 8.811 8.798 8.811 8.771 8.970 4,869,956 8.8502 -0.15%
2020-08-21 0 13.30 13.28 13.30 13.00 13.30 2,255,064 29,819,765 13.223 8.824 8.811 8.824 8.625 8.824 3,398,899 8.7734 2.15%
2020-08-20 0 13.02 13.00 13.02 12.94 13.18 2,280,721 29,649,509 13.000 8.638 8.625 8.638 8.585 8.745 3,437,570 8.6251 -1.06%
2020-08-19 0 13.16 13.12 13.16 12.90 13.38 893,175 11,823,243 13.237 8.731 8.705 8.731 8.559 8.877 1,346,220 8.7826 -0.60%
2020-08-18 0 13.24 13.22 13.24 13.14 13.38 2,813,772 37,258,790 13.242 8.784 8.771 8.784 8.718 8.877 4,241,000 8.7854 0.15%
2020-08-17 0 13.22 13.22 13.24 13.14 13.32 1,797,246 23,737,512 13.208 8.771 8.771 8.784 8.718 8.837 2,708,862 8.7629 0.30%
2020-08-14 0 13.18 13.14 13.18 13.02 13.22 1,762,967 23,170,064 13.143 8.745 8.718 8.745 8.638 8.771 2,657,196 8.7197 0.30%
2020-08-13 0 13.14 13.12 13.14 13.04 13.28 2,009,869 26,416,843 13.144 8.718 8.705 8.718 8.652 8.811 3,029,334 8.7203 -0.15%
2020-08-12 0 13.16 13.16 13.18 12.90 13.36 1,888,424 24,697,421 13.078 8.731 8.731 8.745 8.559 8.864 2,846,288 8.6771 -0.15%
2020-08-11 0 13.18 13.18 13.20 13.08 13.40 3,771,632 49,922,521 13.236 8.745 8.745 8.758 8.678 8.890 5,684,715 8.7819 -0.15%
2020-08-10 0 13.20 13.18 13.20 13.06 13.30 2,115,574 27,923,824 13.199 8.758 8.745 8.758 8.665 8.824 3,188,655 8.7572 0.00%
2020-08-07 0 13.20 13.16 13.20 13.08 13.60 3,417,099 45,193,519 13.226 8.758 8.731 8.758 8.678 9.023 5,150,352 8.7748 -1.49%
2020-08-06 0 13.40 13.38 13.40 13.28 13.60 5,107,601 68,587,693 13.429 8.890 8.877 8.890 8.811 9.023 7,698,327 8.9094 1.06%
2020-08-05 0 13.26 13.26 13.28 13.10 13.42 7,260,841 96,436,284 13.282 8.798 8.798 8.811 8.691 8.904 10,943,753 8.8120 1.22%
2020-08-04 0 13.10 13.08 13.10 12.78 13.18 6,183,011 80,371,998 12.999 8.691 8.678 8.691 8.479 8.745 9,319,216 8.6243 2.66%
2020-08-03 0 12.76 12.76 12.80 12.62 12.86 2,827,273 36,065,788 12.756 8.466 8.466 8.492 8.373 8.532 4,261,349 8.4635 0.95%
2020-07-31 0 12.64 12.62 12.64 12.64 12.86 3,138,900 39,924,219 12.719 8.386 8.373 8.386 8.386 8.532 4,731,042 8.4388 -1.10%
2020-07-30 0 12.78 12.74 12.78 12.56 12.88 3,316,782 42,263,748 12.742 8.479 8.453 8.479 8.333 8.545 4,999,151 8.4542 0.63%
2020-07-29 0 12.70 12.68 12.70 12.52 12.72 1,030,144 13,046,684 12.665 8.426 8.413 8.426 8.307 8.439 1,552,663 8.4028 0.79%
2020-07-28 0 12.60 12.56 12.60 12.42 12.64 1,393,843 17,508,810 12.562 8.360 8.333 8.360 8.240 8.386 2,100,841 8.3342 1.61%
2020-07-27 0 12.40 12.40 12.42 12.40 12.80 1,938,091 24,120,878 12.446 8.227 8.227 8.240 8.227 8.492 2,921,148 8.2573 -1.90%
2020-07-24 0 12.64 12.60 12.64 12.50 12.88 2,701,788 34,182,421 12.652 8.386 8.360 8.386 8.293 8.545 4,072,214 8.3941 -1.71%
2020-07-23 0 12.86 12.84 12.86 12.72 13.02 1,916,882 24,577,610 12.822 8.532 8.519 8.532 8.439 8.638 2,889,181 8.5068 0.00%
2020-07-22 0 12.86 12.82 12.86 12.80 13.02 2,929,440 37,828,517 12.913 8.532 8.506 8.532 8.492 8.638 4,415,338 8.5675 -0.77%
2020-07-21 0 12.96 12.94 12.96 12.82 13.20 2,628,940 34,071,857 12.960 8.599 8.585 8.599 8.506 8.758 3,962,416 8.5988 -0.15%
2020-07-20 0 12.98 12.92 12.98 12.74 13.00 2,086,680 26,966,633 12.923 8.612 8.572 8.612 8.453 8.625 3,145,106 8.5742 1.09%
2020-07-17 0 12.84 12.84 12.86 12.70 12.96 2,411,056 30,842,451 12.792 8.519 8.519 8.532 8.426 8.599 3,634,015 8.4872 -0.16%
2020-07-16 0 12.86 12.86 12.88 12.82 13.50 3,897,442 50,668,497 13.000 8.532 8.532 8.545 8.506 8.957 5,874,339 8.6254 -3.02%
2020-07-15 0 13.26 13.26 13.28 13.14 13.66 3,596,799 47,933,657 13.327 8.798 8.798 8.811 8.718 9.063 5,421,201 8.8419 1.07%
2020-07-14 0 13.12 13.12 13.14 13.08 13.60 6,692,934 88,483,611 13.220 8.705 8.705 8.718 8.678 9.023 10,087,787 8.7714 -2.09%
2020-07-13 0 13.40 13.38 13.40 13.32 13.54 4,620,184 61,854,621 13.388 8.890 8.877 8.890 8.837 8.983 6,963,677 8.8825 0.00%
2020-07-10 0 13.40 13.40 13.44 13.22 13.52 4,484,213 59,945,142 13.368 8.890 8.890 8.917 8.771 8.970 6,758,738 8.8693 -1.03%
2020-07-09 0 13.54 13.54 13.58 13.48 13.68 4,958,158 67,298,131 13.573 8.983 8.983 9.010 8.944 9.076 7,473,082 9.0054 0.30%
2020-07-08 0 13.50 13.50 13.54 13.40 13.80 3,636,960 49,168,510 13.519 8.957 8.957 8.983 8.890 9.156 5,481,733 8.9695 -0.74%
2020-07-07 0 13.60 13.58 13.60 13.50 14.12 8,206,060 112,072,308 13.657 9.023 9.010 9.023 8.957 9.368 12,368,415 9.0612 -0.87%
2020-07-06 0 13.72 13.70 13.72 12.92 13.74 9,085,652 122,436,615 13.476 9.103 9.090 9.103 8.572 9.116 13,694,162 8.9408 6.52%
2020-07-03 0 12.88 12.84 12.88 12.66 13.00 8,760,121 112,143,733 12.802 8.545 8.519 8.545 8.400 8.625 13,203,512 8.4935 1.74%
2020-07-02 0 12.66 12.66 12.72 12.50 12.76 4,145,542 52,479,807 12.659 8.400 8.400 8.439 8.293 8.466 6,248,283 8.3991 2.59%
2020-06-30 0 12.34 12.34 12.38 12.18 12.64 5,562,959 69,296,796 12.457 8.187 8.187 8.214 8.081 8.386 8,384,656 8.2647 2.15%
2020-06-29 0 12.08 12.08 12.10 12.00 12.66 5,728,451 69,670,650 12.162 8.015 8.015 8.028 7.962 8.400 8,634,090 8.0693 -4.13%
2020-06-26 0 12.60 12.56 12.60 12.34 12.70 6,052,535 75,994,132 12.556 8.360 8.333 8.360 8.187 8.426 9,122,559 8.3304 0.96%
2020-06-24 0 12.48 12.48 12.50 12.48 12.92 4,089,412 51,456,221 12.583 8.280 8.280 8.293 8.280 8.572 6,163,682 8.3483 -2.95%
2020-06-23 0 12.86 12.84 12.86 12.72 12.96 3,513,069 45,098,559 12.837 8.532 8.519 8.532 8.439 8.599 5,295,001 8.5172 -0.31%
2020-06-22 0 12.90 12.88 12.90 12.84 13.06 3,363,287 43,425,347 12.912 8.559 8.545 8.559 8.519 8.665 5,069,245 8.5664 -0.62%
2020-06-19 0 12.98 12.98 13.00 12.82 13.20 7,574,499 98,222,406 12.968 8.612 8.612 8.625 8.506 8.758 11,416,508 8.6035 -0.31%
2020-06-18 0 13.02 13.02 13.06 13.00 13.28 3,275,638 42,853,434 13.082 8.638 8.638 8.665 8.625 8.811 4,937,138 8.6798 -0.31%
2020-06-17 0 13.06 13.06 13.08 12.82 13.16 4,304,984 56,181,165 13.050 8.665 8.665 8.678 8.506 8.731 6,488,599 8.6584 0.77%
2020-06-16 0 12.96 12.94 12.96 12.84 13.18 1,330,742 17,368,050 13.051 8.599 8.585 8.599 8.519 8.745 2,005,734 8.6592 0.93%
2020-06-15 0 12.84 12.82 12.84 12.80 13.06 2,906,027 37,465,402 12.892 8.519 8.506 8.519 8.492 8.665 4,380,049 8.5536 -0.93%
2020-06-12 0 12.96 12.94 12.96 12.70 13.00 2,786,532 35,885,991 12.878 8.599 8.585 8.599 8.426 8.625 4,199,943 8.5444 0.31%
2020-06-11 0 12.92 12.92 12.94 12.90 13.14 3,326,369 43,109,761 12.960 8.572 8.572 8.585 8.559 8.718 5,013,601 8.5986 -1.07%
2020-06-10 0 13.06 13.06 13.08 13.02 13.44 4,168,983 54,571,502 13.090 8.665 8.665 8.678 8.638 8.917 6,283,614 8.6847 -1.80%
2020-06-09 0 13.30 13.28 13.30 13.26 13.60 3,794,751 50,755,228 13.375 8.824 8.811 8.824 8.798 9.023 5,719,560 8.8740 -0.75%
2020-06-08 0 13.40 13.32 13.40 13.22 13.52 3,608,658 48,181,852 13.352 8.890 8.837 8.890 8.771 8.970 5,439,076 8.8585 0.75%
2020-06-05 0 13.30 13.28 13.30 13.00 13.30 3,206,498 42,221,548 13.167 8.824 8.811 8.824 8.625 8.824 4,832,928 8.7362 1.99%
2020-06-04 0 13.04 13.04 13.06 12.94 13.22 4,110,298 53,648,966 13.052 8.652 8.652 8.665 8.585 8.771 6,195,162 8.6598 0.00%
2020-06-03 0 13.04 13.04 13.08 12.92 13.22 5,183,633 67,657,693 13.052 8.652 8.652 8.678 8.572 8.771 7,812,924 8.6597 0.62%
2020-06-02 0 12.96 12.94 12.96 12.86 13.00 2,336,306 30,271,750 12.957 8.599 8.585 8.599 8.532 8.625 3,521,349 8.5966 0.00%
2020-06-01 0 12.96 12.96 12.98 12.84 13.34 4,002,825 51,944,723 12.977 8.599 8.599 8.612 8.519 8.851 6,033,176 8.6098 0.15%
2020-05-29 0 12.94 12.94 12.98 12.80 13.10 7,710,501 99,905,292 12.957 8.585 8.585 8.612 8.492 8.691 11,621,494 8.5966 0.15%
2020-05-28 0 12.92 12.92 12.94 12.66 13.10 2,912,465 37,553,725 12.894 8.572 8.572 8.585 8.400 8.691 4,389,753 8.5549 -1.22%
2020-05-27 0 13.08 13.06 13.08 12.84 13.30 3,808,253 49,528,993 13.006 8.678 8.665 8.678 8.519 8.824 5,739,911 8.6289 -0.15%
2020-05-26 0 13.10 13.10 13.12 12.90 13.44 4,792,245 62,729,620 13.090 8.691 8.691 8.705 8.559 8.917 7,223,013 8.6847 -1.06%
2020-05-25 0 13.24 13.16 13.24 12.84 13.24 2,018,571 26,429,982 13.093 8.784 8.731 8.784 8.519 8.784 3,042,450 8.6871 0.15%
2020-05-22 0 13.22 13.22 13.24 13.04 13.90 5,122,825 68,319,156 13.336 8.771 8.771 8.784 8.652 9.222 7,721,273 8.8482 -4.89%
2020-05-21 0 13.90 13.88 13.90 13.82 14.44 7,229,562 101,743,450 14.073 9.222 9.209 9.222 9.169 9.580 10,896,609 9.3372 1.16%
2020-05-20 0 13.74 13.74 13.76 13.66 14.36 3,522,893 49,158,900 13.954 9.116 9.116 9.129 9.063 9.527 5,309,808 9.2581 -0.72%
2020-05-19 0 13.84 13.84 13.88 13.82 14.20 2,647,982 36,783,868 13.891 9.182 9.182 9.209 9.169 9.421 3,991,116 9.2164 0.07%
2020-05-18 0 15.00 15.00 15.04 15.00 15.16 2,990,180 45,014,455 15.054 9.176 9.176 9.200 9.176 9.274 4,888,164 9.2089 -0.66%
2020-05-15 0 15.10 15.10 15.14 14.98 15.30 2,542,738 38,459,589 15.125 9.237 9.237 9.261 9.164 9.359 4,156,713 9.2524 0.67%
2020-05-14 0 15.00 15.00 15.04 14.88 15.26 2,817,182 42,263,953 15.002 9.176 9.176 9.200 9.102 9.335 4,605,358 9.1771 -1.19%
2020-05-13 0 15.18 15.16 15.18 15.10 15.36 1,795,250 27,291,028 15.202 9.286 9.274 9.286 9.237 9.396 2,934,765 9.2992 0.13%
2020-05-12 0 15.16 15.14 15.16 15.08 15.28 3,203,604 48,643,032 15.184 9.274 9.261 9.274 9.225 9.347 5,237,057 9.2882 0.40%
2020-05-11 0 15.10 15.10 15.14 15.10 15.38 1,667,386 25,287,498 15.166 9.237 9.237 9.261 9.237 9.408 2,725,741 9.2773 -0.26%
2020-05-08 0 15.14 15.14 15.16 15.00 15.34 2,158,898 32,774,504 15.181 9.261 9.261 9.274 9.176 9.384 3,529,235 9.2866 0.93%
2020-05-07 0 15.00 15.00 15.06 14.70 15.06 1,538,668 22,962,533 14.924 9.176 9.176 9.212 8.992 9.212 2,515,321 9.1291 -0.13%
2020-05-06 0 15.02 15.00 15.02 14.76 15.08 3,099,861 46,520,927 15.007 9.188 9.176 9.188 9.029 9.225 5,067,464 9.1803 1.90%
2020-05-05 0 14.74 14.74 14.76 14.70 14.98 1,019,580 15,058,259 14.769 9.017 9.017 9.029 8.992 9.164 1,666,747 9.0345 0.27%
2020-05-04 0 14.70 14.66 14.70 14.40 14.74 2,452,495 35,915,036 14.644 8.992 8.968 8.992 8.809 9.017 4,009,189 8.9582 -1.08%
2020-04-29 0 14.86 14.86 14.88 14.66 14.94 3,050,482 45,214,778 14.822 9.090 9.090 9.102 8.968 9.139 4,986,742 9.0670 2.20%
2020-04-28 0 14.54 14.54 14.58 14.30 14.60 2,179,205 31,654,566 14.526 8.894 8.894 8.919 8.748 8.931 3,562,432 8.8857 0.69%
2020-04-27 0 14.44 14.44 14.46 14.26 14.50 1,492,500 21,517,555 14.417 8.833 8.833 8.845 8.723 8.870 2,439,848 8.8192 1.69%
2020-04-24 0 14.20 14.20 14.22 14.18 14.34 1,418,316 20,170,271 14.221 8.686 8.686 8.699 8.674 8.772 2,318,577 8.6994 -0.98%
2020-04-23 0 14.34 14.34 14.36 14.26 14.58 1,845,617 26,558,157 14.390 8.772 8.772 8.784 8.723 8.919 3,017,102 8.8025 0.56%
2020-04-22 0 14.26 14.24 14.26 13.90 14.28 2,426,085 34,361,726 14.163 8.723 8.711 8.723 8.503 8.735 3,966,016 8.6640 0.71%
2020-04-21 0 14.16 14.14 14.16 14.04 14.36 1,192,388 16,877,873 14.155 8.662 8.650 8.662 8.589 8.784 1,949,243 8.6587 -1.53%
2020-04-20 0 14.38 14.38 14.44 14.32 14.78 2,898,000 41,885,060 14.453 8.797 8.797 8.833 8.760 9.041 4,737,474 8.8412 -1.51%
2020-04-17 0 14.60 14.60 14.62 14.46 14.84 2,958,669 43,351,872 14.652 8.931 8.931 8.943 8.845 9.078 4,836,652 8.9632 2.10%
2020-04-16 0 14.30 14.30 14.36 14.14 14.54 3,203,844 45,905,333 14.328 8.748 8.748 8.784 8.650 8.894 5,237,449 8.7648 -1.52%
2020-04-15 0 14.52 14.50 14.52 14.30 14.62 4,103,029 59,387,105 14.474 8.882 8.870 8.882 8.748 8.943 6,707,382 8.8540 1.11%
2020-04-14 0 14.36 14.30 14.38 14.16 14.64 3,364,689 48,450,576 14.400 8.784 8.748 8.797 8.662 8.956 5,500,389 8.8086 -1.24%
2020-04-09 0 14.54 14.52 14.54 14.30 14.54 1,537,500 22,237,370 14.463 8.894 8.882 8.894 8.748 8.894 2,513,411 8.8475 1.82%
2020-04-08 0 14.28 14.26 14.28 14.06 14.38 1,213,099 17,267,080 14.234 8.735 8.723 8.735 8.601 8.797 1,983,100 8.7071 -0.28%
2020-04-07 0 14.32 14.26 14.32 14.04 14.36 2,907,088 41,303,831 14.208 8.760 8.723 8.760 8.589 8.784 4,752,330 8.6913 2.29%
2020-04-06 0 14.00 13.98 14.00 13.76 14.10 1,479,797 20,597,852 13.919 8.564 8.552 8.564 8.417 8.625 2,419,082 8.5147 0.86%
2020-04-03 0 13.88 13.88 13.90 13.78 14.06 2,880,058 40,050,992 13.906 8.491 8.491 8.503 8.429 8.601 4,708,143 8.5067 -1.14%
2020-04-02 0 14.04 14.00 14.04 13.82 14.08 2,554,083 35,599,033 13.938 8.589 8.564 8.589 8.454 8.613 4,175,259 8.5262 1.15%
2020-04-01 0 13.88 13.86 13.88 13.80 14.18 2,387,294 33,359,177 13.974 8.491 8.478 8.491 8.442 8.674 3,902,603 8.5479 -2.25%
2020-03-31 0 14.20 14.18 14.20 14.00 14.28 2,109,407 29,872,940 14.162 8.686 8.674 8.686 8.564 8.735 3,448,330 8.6630 1.72%
2020-03-30 0 13.96 13.94 13.96 13.80 14.16 2,590,771 36,209,928 13.977 8.540 8.527 8.540 8.442 8.662 4,235,235 8.5497 -0.71%
2020-03-27 0 14.06 14.04 14.06 13.98 14.32 2,507,542 35,356,546 14.100 8.601 8.589 8.601 8.552 8.760 4,099,177 8.6253 1.44%
2020-03-26 0 13.86 13.86 13.88 13.78 14.02 2,505,336 34,900,721 13.931 8.478 8.478 8.491 8.429 8.576 4,095,571 8.5216 0.14%
2020-03-25 0 13.84 13.84 13.88 13.82 14.56 4,129,018 58,016,867 14.051 8.466 8.466 8.491 8.454 8.907 6,749,867 8.5953 -0.29%
2020-03-24 0 13.88 13.88 14.00 13.30 14.26 8,061,479 111,284,169 13.804 8.491 8.491 8.564 8.136 8.723 13,178,415 8.4444 8.44%
2020-03-23 0 12.80 12.80 12.82 12.76 13.56 3,682,123 47,773,724 12.975 7.830 7.830 7.842 7.806 8.295 6,019,310 7.9367 -4.48%
2020-03-20 0 13.40 13.30 13.40 11.84 13.42 6,645,334 85,558,914 12.875 8.197 8.136 8.197 7.243 8.209 10,863,387 7.8759 14.33%
2020-03-19 0 11.72 11.72 11.74 11.60 12.80 7,138,154 84,737,151 11.871 7.169 7.169 7.182 7.096 7.830 11,669,019 7.2617 -5.79%
2020-03-18 0 12.44 12.44 12.48 12.36 13.26 4,503,407 57,615,574 12.794 7.610 7.610 7.634 7.561 8.111 7,361,895 7.8262 -2.81%
2020-03-17 0 12.80 12.80 12.82 12.70 13.26 3,869,331 49,773,448 12.864 7.830 7.830 7.842 7.769 8.111 6,325,347 7.8689 -1.69%
2020-03-16 0 13.02 13.02 13.08 13.00 14.00 3,231,740 42,877,266 13.268 7.965 7.965 8.001 7.952 8.564 5,283,052 8.1160 -5.92%
2020-03-13 0 13.84 13.84 13.86 13.20 13.94 6,597,201 89,562,533 13.576 8.466 8.466 8.478 8.075 8.527 10,784,702 8.3046 -0.72%
2020-03-12 0 13.94 13.94 13.96 13.92 14.42 2,474,483 34,875,518 14.094 8.527 8.527 8.540 8.515 8.821 4,045,134 8.6216 -4.26%
2020-03-11 0 14.56 14.56 14.58 14.40 14.66 2,998,827 43,560,485 14.526 8.907 8.907 8.919 8.809 8.968 4,902,300 8.8857 1.11%
2020-03-10 0 14.40 14.40 14.42 14.34 14.78 2,184,000 31,703,965 14.516 8.809 8.809 8.821 8.772 9.041 3,570,270 8.8800 -0.28%
2020-03-09 0 14.44 14.44 14.46 14.36 14.92 5,036,701 73,339,678 14.561 8.833 8.833 8.845 8.784 9.127 8,233,692 8.9073 -4.12%
2020-03-06 0 15.06 15.06 15.08 15.06 15.46 4,252,496 64,401,509 15.144 9.212 9.212 9.225 9.212 9.457 6,951,721 9.2641 -2.21%
2020-03-05 0 15.40 15.40 15.42 15.38 15.80 2,403,163 37,177,981 15.470 9.420 9.420 9.433 9.408 9.665 3,928,544 9.4636 -1.28%
2020-03-04 0 15.60 15.60 15.64 15.26 15.70 2,644,314 41,250,965 15.600 9.543 9.543 9.567 9.335 9.604 4,322,763 9.5427 1.17%
2020-03-03 0 15.42 15.42 15.44 15.30 15.56 2,259,119 34,897,953 15.448 9.433 9.433 9.445 9.359 9.518 3,693,070 9.4496 1.58%
2020-03-02 0 15.18 15.18 15.20 14.90 15.42 3,180,527 48,398,321 15.217 9.286 9.286 9.298 9.115 9.433 5,199,332 9.3086 1.74%
2020-02-28 0 14.92 14.92 14.98 14.90 15.20 4,067,999 60,946,070 14.982 9.127 9.127 9.164 9.115 9.298 6,650,117 9.1647 -2.99%
2020-02-27 0 15.38 15.38 15.40 15.00 15.48 2,677,548 41,011,621 15.317 9.408 9.408 9.420 9.176 9.469 4,377,092 9.3696 2.40%
2020-02-26 0 15.02 15.02 15.08 14.90 15.20 2,467,512 37,167,938 15.063 9.188 9.188 9.225 9.115 9.298 4,033,738 9.2143 -1.31%
2020-02-25 0 15.22 15.22 15.26 15.18 15.34 3,460,745 52,777,832 15.250 9.310 9.310 9.335 9.286 9.384 5,657,415 9.3290 -0.65%
2020-02-24 0 15.32 15.32 15.34 15.32 15.76 1,874,276 28,919,270 15.430 9.372 9.372 9.384 9.372 9.641 3,063,952 9.4386 -2.17%
2020-02-21 0 15.66 15.66 15.68 15.56 15.80 2,143,781 33,635,947 15.690 9.580 9.580 9.592 9.518 9.665 3,504,523 9.5979 -0.38%
2020-02-20 0 15.72 15.72 15.74 15.70 15.92 2,464,818 38,851,941 15.763 9.616 9.616 9.628 9.604 9.739 4,029,334 9.6423 -0.25%
2020-02-19 0 15.76 15.74 15.76 15.60 15.98 6,820,373 107,324,770 15.736 9.641 9.628 9.641 9.543 9.775 11,149,530 9.6259 -0.63%
2020-02-18 0 15.86 15.86 15.88 15.68 15.96 2,616,655 41,521,957 15.868 9.702 9.702 9.714 9.592 9.763 4,277,548 9.7070 0.89%
2020-02-17 0 15.72 15.72 15.74 15.62 16.10 8,685,995 136,920,386 15.763 9.616 9.616 9.628 9.555 9.849 14,199,336 9.6427 -3.08%
2020-02-14 0 16.22 16.22 16.24 16.18 16.58 1,733,397 28,159,871 16.245 9.922 9.922 9.934 9.898 10.14 2,833,652 9.9377 -1.22%
2020-02-13 0 16.42 16.38 16.42 16.32 16.70 2,549,856 41,899,225 16.432 10.04 10.02 10.04 9.983 10.22 4,168,349 10.052 -0.97%
2020-02-12 0 16.58 16.56 16.58 16.30 16.72 2,942,215 48,696,536 16.551 10.14 10.13 10.14 9.971 10.23 4,809,754 10.125 1.22%
2020-02-11 0 16.38 16.36 16.38 16.06 16.42 1,635,607 26,691,468 16.319 10.02 10.01 10.02 9.824 10.04 2,673,791 9.9826 1.24%
2020-02-10 0 16.18 16.16 16.18 15.80 16.20 3,614,500 57,810,415 15.994 9.898 9.885 9.898 9.665 9.910 5,908,764 9.7838 0.50%
2020-02-07 0 16.10 16.06 16.10 15.82 16.90 6,525,175 105,050,888 16.099 9.849 9.824 9.849 9.677 10.34 10,666,959 9.8483 -3.01%
2020-02-06 0 16.60 16.58 16.60 16.40 16.84 3,722,156 61,822,918 16.609 10.15 10.14 10.15 10.03 10.30 6,084,754 10.160 1.72%
2020-02-05 0 16.32 16.28 16.32 16.00 16.38 2,198,486 35,675,805 16.227 9.983 9.959 9.983 9.787 10.02 3,593,951 9.9266 2.38%
2020-02-04 0 15.94 15.94 15.96 15.80 16.40 3,703,227 59,131,300 15.968 9.751 9.751 9.763 9.665 10.03 6,053,810 9.7676 0.50%
2020-02-03 0 15.86 15.86 15.88 15.48 16.12 4,314,638 68,360,782 15.844 9.702 9.702 9.714 9.469 9.861 7,053,307 9.6920 1.67%
2020-01-31 0 15.60 15.60 15.62 15.52 15.96 1,977,526 30,985,949 15.669 9.543 9.543 9.555 9.494 9.763 3,232,739 9.5850 -0.76%
2020-01-30 0 15.72 15.70 15.72 15.64 16.34 2,530,723 40,040,252 15.822 9.616 9.604 9.616 9.567 9.995 4,137,072 9.6784 -3.68%
2020-01-29 0 16.32 16.32 16.34 16.22 16.90 2,542,264 41,858,466 16.465 9.983 9.983 9.995 9.922 10.34 4,155,938 10.072 -5.23%
2020-01-24 0 17.22 17.20 17.24 16.70 17.24 1,122,180 19,066,067 16.990 10.53 10.52 10.55 10.22 10.55 1,834,472 10.393 1.29%
2020-01-23 0 17.00 17.00 17.02 16.86 17.96 3,922,792 67,677,395 17.252 10.40 10.40 10.41 10.31 10.99 6,412,741 10.554 -6.28%
2020-01-22 0 18.14 18.12 18.14 18.10 18.38 2,534,023 46,184,883 18.226 11.10 11.08 11.10 11.07 11.24 4,142,466 11.149 0.44%
2020-01-21 0 18.06 18.04 18.06 17.80 18.26 3,550,377 63,979,259 18.020 11.05 11.04 11.05 10.89 11.17 5,803,940 11.023 -0.33%
2020-01-20 0 18.12 18.10 18.12 17.96 18.44 2,634,053 47,844,715 18.164 11.08 11.07 11.08 10.99 11.28 4,305,989 11.111 -0.44%
2020-01-17 0 18.20 18.16 18.20 17.98 18.60 5,380,919 98,095,684 18.230 11.13 11.11 11.13 11.00 11.38 8,796,399 11.152 1.68%
2020-01-16 0 17.90 17.86 17.90 17.46 17.90 2,760,834 49,061,732 17.771 10.95 10.93 10.95 10.68 10.95 4,513,243 10.871 2.52%
2020-01-15 0 17.46 17.46 17.48 17.40 17.68 1,100,136 19,219,070 17.470 10.68 10.68 10.69 10.64 10.82 1,798,435 10.687 -1.02%
2020-01-14 0 17.64 17.62 17.64 17.44 17.66 1,930,329 33,958,428 17.592 10.79 10.78 10.79 10.67 10.80 3,155,584 10.761 0.80%
2020-01-13 0 17.50 17.48 17.50 17.38 17.76 2,145,812 37,571,388 17.509 10.71 10.69 10.71 10.63 10.86 3,507,843 10.711 -0.11%
2020-01-10 0 17.52 17.50 17.52 17.48 17.78 2,780,352 49,120,103 17.667 10.72 10.71 10.72 10.69 10.88 4,545,150 10.807 -0.45%
2020-01-09 0 17.60 17.58 17.60 17.54 17.82 4,526,627 80,133,084 17.703 10.77 10.75 10.77 10.73 10.90 7,399,854 10.829 0.34%
2020-01-08 0 17.54 17.54 17.56 17.32 17.88 6,407,058 112,925,846 17.625 10.73 10.73 10.74 10.59 10.94 10,473,868 10.782 0.23%
2020-01-07 0 17.50 17.50 17.52 17.30 17.56 1,960,218 34,235,088 17.465 10.71 10.71 10.72 10.58 10.74 3,204,445 10.684 1.63%
2020-01-06 0 17.22 17.20 17.22 17.12 17.46 1,428,234 24,611,110 17.232 10.53 10.52 10.53 10.47 10.68 2,334,790 10.541 -0.81%
2020-01-03 0 17.36 17.32 17.36 17.20 17.54 2,396,051 41,571,181 17.350 10.62 10.59 10.62 10.52 10.73 3,916,918 10.613 0.93%
2020-01-02 0 17.20 17.14 17.20 17.08 17.34 1,315,226 22,637,974 17.212 10.52 10.48 10.52 10.45 10.61 2,150,051 10.529 0.47%
2019-12-31 0 17.12 17.08 17.12 17.08 17.22 949,500 16,279,190 17.145 10.47 10.45 10.47 10.45 10.53 1,552,185 10.488 -0.35%
2019-12-30 0 17.18 17.18 17.20 17.14 17.42 1,202,892 20,714,929 17.221 10.51 10.51 10.52 10.48 10.66 1,966,415 10.534 -1.38%
2019-12-27 0 17.42 17.40 17.42 17.38 17.68 1,148,477 20,086,290 17.490 10.66 10.64 10.66 10.63 10.82 1,877,460 10.699 -0.68%
2019-12-24 0 17.54 17.54 17.60 17.40 17.70 878,865 15,471,822 17.604 10.73 10.73 10.77 10.64 10.83 1,436,715 10.769 -0.45%
2019-12-23 0 17.62 17.60 17.62 17.12 17.62 2,082,964 36,455,829 17.502 10.78 10.77 10.78 10.47 10.78 3,405,103 10.706 2.80%
2019-12-20 0 17.14 17.12 17.14 17.10 17.34 2,530,145 43,383,014 17.146 10.48 10.47 10.48 10.46 10.61 4,136,127 10.489 -0.81%
2019-12-19 0 17.28 17.26 17.28 17.14 17.42 1,161,235 20,022,363 17.242 10.57 10.56 10.57 10.48 10.66 1,898,316 10.547 -0.23%
2019-12-18 0 17.32 17.32 17.34 17.26 17.56 2,517,323 43,655,748 17.342 10.59 10.59 10.61 10.56 10.74 4,115,166 10.609 -0.57%
2019-12-17 0 17.42 17.38 17.42 17.32 17.72 3,672,840 64,149,243 17.466 10.66 10.63 10.66 10.59 10.84 6,004,135 10.684 1.28%
2019-12-16 0 17.20 17.20 17.22 17.04 17.32 2,194,085 37,743,890 17.203 10.52 10.52 10.53 10.42 10.59 3,586,757 10.523 -0.58%
2019-12-13 0 17.30 17.28 17.30 16.92 17.50 8,200,124 141,645,637 17.274 10.58 10.57 10.58 10.35 10.71 13,405,063 10.567 1.88%
2019-12-12 0 16.98 16.98 17.00 16.94 17.18 3,290,706 56,043,663 17.031 10.39 10.39 10.40 10.36 10.51 5,379,446 10.418 0.35%
2019-12-11 0 16.92 16.90 16.92 16.68 16.96 1,617,000 27,232,155 16.841 10.35 10.34 10.35 10.20 10.37 2,643,373 10.302 0.48%
2019-12-10 0 16.84 16.82 16.84 16.78 17.04 913,551 15,397,900 16.855 10.30 10.29 10.30 10.26 10.42 1,493,418 10.311 0.12%
2019-12-09 0 16.82 16.82 16.84 16.82 17.20 2,387,288 40,534,199 16.979 10.29 10.29 10.30 10.29 10.52 3,902,593 10.386 -0.36%
2019-12-06 0 16.88 16.88 16.90 16.86 17.08 2,727,967 46,242,251 16.951 10.33 10.33 10.34 10.31 10.45 4,459,514 10.369 -0.47%
2019-12-05 0 16.96 16.92 16.96 16.60 17.18 4,371,221 74,089,476 16.949 10.37 10.35 10.37 10.15 10.51 7,145,806 10.368 2.42%
2019-12-04 0 16.56 16.56 16.58 16.50 16.88 2,292,557 38,035,045 16.591 10.13 10.13 10.14 10.09 10.33 3,747,733 10.149 0.12%
2019-12-03 0 16.54 16.52 16.54 16.40 16.58 1,535,276 25,364,900 16.521 10.12 10.11 10.12 10.03 10.14 2,509,776 10.106 0.00%
2019-12-02 0 16.54 16.54 16.56 16.44 16.90 2,143,638 35,421,923 16.524 10.12 10.12 10.13 10.06 10.34 3,504,289 10.108 0.00%
2019-11-29 0 16.54 16.52 16.54 16.40 16.72 1,434,570 23,673,833 16.502 10.12 10.11 10.12 10.03 10.23 2,345,148 10.095 -0.72%
2019-11-28 0 16.66 16.66 16.68 16.52 16.82 1,529,524 25,530,271 16.692 10.19 10.19 10.20 10.11 10.29 2,500,373 10.211 -0.83%
2019-11-27 0 16.80 16.78 16.80 16.68 16.92 2,254,730 37,855,792 16.790 10.28 10.26 10.28 10.20 10.35 3,685,895 10.270 0.36%
2019-11-26 0 16.74 16.74 16.80 16.74 17.04 5,973,911 100,358,518 16.799 10.24 10.24 10.28 10.24 10.42 9,765,786 10.277 -1.53%
2019-11-25 0 17.00 17.00 17.02 16.90 17.14 2,219,679 37,665,745 16.969 10.40 10.40 10.41 10.34 10.48 3,628,596 10.380 0.24%
2019-11-22 0 16.96 16.92 16.96 16.84 17.10 2,429,666 41,251,945 16.978 10.37 10.35 10.37 10.30 10.46 3,971,870 10.386 0.36%
2019-11-21 0 16.90 16.88 16.90 16.74 17.20 3,547,742 60,139,852 16.952 10.34 10.33 10.34 10.24 10.52 5,799,633 10.370 -0.47%
2019-11-20 0 16.98 16.96 16.98 16.70 17.10 3,762,773 63,979,258 17.003 10.39 10.37 10.39 10.22 10.46 6,151,152 10.401 1.07%
2019-11-19 0 16.80 16.78 16.80 16.66 16.96 2,055,800 34,484,566 16.774 10.28 10.26 10.28 10.19 10.37 3,360,697 10.261 0.00%
2019-11-18 0 16.80 16.78 16.80 16.60 17.02 2,202,421 37,033,846 16.815 10.28 10.26 10.28 10.15 10.41 3,600,384 10.286 1.57%
2019-11-15 0 16.54 16.54 16.56 16.38 16.80 3,749,081 61,890,296 16.508 10.12 10.12 10.13 10.02 10.28 6,128,769 10.098 -0.72%
2019-11-14 0 16.66 16.64 16.66 16.58 16.94 3,160,163 52,724,099 16.684 10.19 10.18 10.19 10.14 10.36 5,166,042 10.206 -1.42%
2019-11-13 0 16.90 16.86 16.90 16.64 16.94 3,058,676 51,343,851 16.786 10.34 10.31 10.34 10.18 10.36 5,000,137 10.268 -0.59%
2019-11-12 0 17.00 16.94 17.00 16.68 17.00 2,184,637 36,842,631 16.864 10.40 10.36 10.40 10.20 10.40 3,571,311 10.316 1.07%
2019-11-11 0 16.82 16.78 16.82 16.68 16.92 2,197,993 36,828,034 16.755 10.29 10.26 10.29 10.20 10.35 3,593,145 10.250 -0.83%
2019-11-08 0 16.96 16.92 16.96 16.82 17.36 4,267,656 72,933,482 17.090 10.37 10.35 10.37 10.29 10.62 6,976,504 10.454 -0.12%
2019-11-07 0 16.98 16.96 16.98 16.70 17.06 4,129,843 69,757,083 16.891 10.39 10.37 10.39 10.22 10.44 6,751,216 10.333 0.24%
2019-11-06 0 16.94 16.94 16.98 16.78 17.02 5,797,978 98,290,082 16.952 10.36 10.36 10.39 10.26 10.41 9,478,181 10.370 1.44%
2019-11-05 0 16.70 16.68 16.70 16.50 16.82 4,174,201 69,713,899 16.701 10.22 10.20 10.22 10.09 10.29 6,823,730 10.216 1.83%
2019-11-04 0 16.40 16.40 16.44 16.10 16.48 3,002,455 49,175,848 16.379 10.03 10.03 10.06 9.849 10.08 4,908,231 10.019 2.12%
2019-11-01 0 16.06 16.06 16.14 15.86 16.18 2,229,696 35,726,426 16.023 9.824 9.824 9.873 9.702 9.898 3,644,971 9.8016 0.63%
2019-10-31 0 15.96 15.94 15.96 15.86 16.18 2,897,282 46,421,577 16.022 9.763 9.751 9.763 9.702 9.898 4,736,300 9.8012 0.38%
2019-10-30 0 15.90 15.90 15.92 15.72 16.10 4,449,996 70,931,265 15.940 9.726 9.726 9.739 9.616 9.849 7,274,582 9.7506 1.40%
2019-10-29 0 15.68 15.62 15.68 15.44 15.70 3,358,267 52,382,821 15.598 9.592 9.555 9.592 9.445 9.604 5,489,890 9.5417 1.03%
2019-10-28 0 15.52 15.50 15.52 15.24 15.58 1,900,171 29,403,748 15.474 9.494 9.482 9.494 9.323 9.531 3,106,284 9.4659 0.91%
2019-10-25 0 15.38 15.38 15.40 15.12 15.52 4,001,833 61,695,730 15.417 9.408 9.408 9.420 9.249 9.494 6,541,953 9.4308 1.72%
2019-10-24 0 15.12 15.10 15.12 14.96 15.16 1,054,283 15,909,870 15.091 9.249 9.237 9.249 9.151 9.274 1,723,478 9.2313 0.53%
2019-10-23 0 15.04 15.02 15.04 14.92 15.16 914,000 13,711,870 15.002 9.200 9.188 9.200 9.127 9.274 1,494,152 9.1770 0.00%
2019-10-22 0 15.04 15.00 15.04 14.92 15.10 1,247,267 18,720,951 15.010 9.200 9.176 9.200 9.127 9.237 2,038,956 9.1816 0.13%
2019-10-21 0 15.02 15.00 15.02 14.90 15.10 1,448,762 21,692,608 14.973 9.188 9.176 9.188 9.115 9.237 2,368,348 9.1594 -0.53%
2019-10-18 0 15.10 15.08 15.10 15.00 15.32 1,211,451 18,317,913 15.121 9.237 9.225 9.237 9.176 9.372 1,980,406 9.2496 -0.53%
2019-10-17 0 15.18 15.16 15.18 15.06 15.18 2,170,000 32,814,405 15.122 9.286 9.274 9.286 9.212 9.286 3,547,384 9.2503 0.26%
2019-10-16 0 15.14 15.12 15.14 15.06 15.28 2,612,957 39,486,828 15.112 9.261 9.249 9.261 9.212 9.347 4,271,503 9.2442 -0.39%
2019-10-15 0 15.20 15.20 15.22 15.18 15.26 520,978 7,925,637 15.213 9.298 9.298 9.310 9.286 9.335 851,663 9.3061 -0.78%
2019-10-14 0 15.32 15.30 15.32 15.26 15.38 792,701 12,143,060 15.319 9.372 9.359 9.372 9.335 9.408 1,295,859 9.3707 0.92%
2019-10-11 0 15.18 15.16 15.18 15.12 15.38 1,047,740 15,982,931 15.255 9.286 9.274 9.286 9.249 9.408 1,712,782 9.3316 -0.52%
2019-10-10 0 15.26 15.20 15.26 15.08 15.32 2,677,484 40,712,273 15.205 9.335 9.298 9.335 9.225 9.372 4,376,988 9.3014 0.13%
2019-10-09 0 15.24 15.24 15.26 15.24 15.44 1,228,176 18,820,985 15.324 9.323 9.323 9.335 9.323 9.445 2,007,747 9.3742 -1.17%
2019-10-08 0 15.42 15.36 15.42 15.26 15.58 3,262,836 50,369,296 15.437 9.433 9.396 9.433 9.335 9.531 5,333,886 9.4433 0.78%
2019-10-04 0 15.30 15.26 15.30 15.12 15.30 1,405,113 21,372,901 15.211 9.359 9.335 9.359 9.249 9.359 2,296,993 9.3047 0.66%
2019-10-03 0 15.20 15.20 15.22 15.16 15.32 1,195,821 18,198,535 15.218 9.298 9.298 9.310 9.274 9.372 1,954,855 9.3094 -0.78%
2019-10-02 0 15.32 15.28 15.32 15.04 15.48 3,141,416 48,098,921 15.311 9.372 9.347 9.372 9.200 9.469 5,135,396 9.3662 1.73%
2019-09-30 0 15.06 15.04 15.06 14.92 15.10 2,107,750 31,656,786 15.019 9.212 9.200 9.212 9.127 9.237 3,445,621 9.1875 0.27%
2019-09-27 0 15.02 15.00 15.02 15.00 15.42 1,363,113 20,586,844 15.103 9.188 9.176 9.188 9.176 9.433 2,228,334 9.2387 -2.21%
2019-09-26 0 15.36 15.34 15.36 15.00 15.36 2,986,524 45,621,635 15.276 9.396 9.384 9.396 9.176 9.396 4,882,188 9.3445 2.40%
2019-09-25 0 15.00 15.00 15.02 14.76 15.04 3,100,645 46,389,287 14.961 9.176 9.176 9.188 9.029 9.200 5,068,746 9.1520 0.40%
2019-09-24 0 14.94 14.92 14.94 14.78 15.00 1,742,054 25,980,010 14.913 9.139 9.127 9.139 9.041 9.176 2,847,804 9.1228 0.40%
2019-09-23 0 14.88 14.86 14.88 14.82 15.10 1,251,508 18,650,560 14.902 9.102 9.090 9.102 9.066 9.237 2,045,889 9.1161 0.13%
2019-09-20 0 14.86 14.86 14.92 14.86 15.14 2,959,000 44,176,992 14.930 9.090 9.090 9.127 9.090 9.261 4,837,193 9.1328 -0.93%
2019-09-19 0 15.00 14.98 15.00 14.98 15.14 1,047,000 15,749,140 15.042 9.176 9.164 9.176 9.164 9.261 1,711,572 9.2016 -0.92%
2019-09-18 0 15.14 15.08 15.14 14.78 15.18 2,297,594 34,657,064 15.084 9.261 9.225 9.261 9.041 9.286 3,755,967 9.2272 1.61%
2019-09-17 0 14.90 14.88 14.90 14.72 14.90 1,180,080 17,485,826 14.817 9.115 9.102 9.115 9.004 9.115 1,929,123 9.0641 0.13%
2019-09-16 0 14.88 14.82 14.88 14.72 14.88 1,636,476 24,267,678 14.829 9.102 9.066 9.102 9.004 9.102 2,675,211 9.0713 -0.80%
2019-09-13 0 15.00 14.96 15.00 14.72 15.00 939,550 13,989,383 14.889 9.176 9.151 9.176 9.004 9.176 1,535,919 9.1082 1.08%
2019-09-12 0 14.84 14.80 14.84 14.74 14.92 1,728,018 25,593,424 14.811 9.078 9.053 9.078 9.017 9.127 2,824,859 9.0601 0.00%
2019-09-11 0 14.84 14.82 14.84 14.72 14.96 2,155,931 31,946,791 14.818 9.078 9.066 9.078 9.004 9.151 3,524,385 9.0645 -0.80%
2019-09-10 0 14.96 14.90 14.96 14.88 15.22 1,937,053 28,938,340 14.939 9.151 9.115 9.151 9.102 9.310 3,166,576 9.1387 -0.93%
2019-09-09 0 15.10 15.08 15.10 15.08 15.28 1,292,996 19,585,682 15.148 9.237 9.225 9.237 9.225 9.347 2,113,711 9.2660 -0.53%
2019-09-06 0 15.18 15.14 15.18 15.02 15.18 2,398,722 36,252,025 15.113 9.286 9.261 9.286 9.188 9.286 3,921,285 9.2449 1.20%
2019-09-05 0 15.00 14.98 15.00 14.88 15.14 3,744,541 56,263,807 15.026 9.176 9.164 9.176 9.102 9.261 6,121,348 9.1914 0.00%
2019-09-04 0 15.00 15.00 15.02 14.86 15.16 2,494,354 37,476,920 15.025 9.176 9.176 9.188 9.090 9.274 4,077,618 9.1909 1.21%
2019-09-03 0 14.82 14.82 14.84 14.74 15.02 1,807,500 26,827,190 14.842 9.066 9.066 9.078 9.017 9.188 2,954,791 9.0792 -1.07%
2019-09-02 0 14.98 14.94 14.98 14.86 15.12 1,526,361 22,859,870 14.977 9.164 9.139 9.164 9.090 9.249 2,495,202 9.1615 0.94%
2019-08-30 0 14.84 14.82 14.84 14.76 15.10 2,178,926 32,425,766 14.882 9.078 9.066 9.078 9.029 9.237 3,561,975 9.1033 0.00%
2019-08-29 0 14.84 14.84 14.86 14.72 15.08 2,877,391 42,765,793 14.863 9.078 9.078 9.090 9.004 9.225 4,703,784 9.0918 -0.54%
2019-08-28 0 14.92 14.92 14.96 14.92 15.18 1,742,096 26,172,544 15.024 9.127 9.127 9.151 9.127 9.286 2,847,872 9.1902 -1.58%
2019-08-27 0 15.16 15.12 15.16 14.96 15.36 3,764,874 57,013,892 15.144 9.274 9.249 9.274 9.151 9.396 6,154,587 9.2636 1.07%
2019-08-26 0 15.00 15.00 15.06 14.60 15.10 5,039,794 75,203,804 14.922 9.176 9.176 9.212 8.931 9.237 8,238,748 9.1281 -0.13%
2019-08-23 0 15.02 15.02 15.04 14.62 15.18 4,041,859 60,752,193 15.031 9.188 9.188 9.200 8.943 9.286 6,607,385 9.1946 2.18%
2019-08-22 0 14.70 14.70 14.72 14.66 14.90 1,118,088 16,464,035 14.725 8.992 8.992 9.004 8.968 9.115 1,827,782 9.0077 -0.68%
2019-08-21 0 14.80 14.80 14.82 14.70 15.12 2,913,922 43,455,773 14.913 9.053 9.053 9.066 8.992 9.249 4,763,502 9.1227 -1.20%
2019-08-20 0 14.98 14.98 15.02 14.98 15.34 2,900,568 43,876,162 15.127 9.164 9.164 9.188 9.164 9.384 4,741,672 9.2533 -0.53%
2019-08-19 0 15.06 15.06 15.08 14.86 15.80 11,007,550 167,259,475 15.195 9.212 9.212 9.225 9.090 9.665 17,994,472 9.2950 7.73%
2019-08-16 0 13.98 13.98 14.02 13.70 14.10 3,231,267 44,912,002 13.899 8.552 8.552 8.576 8.381 8.625 5,282,278 8.5024 1.90%
2019-08-15 0 13.72 13.72 13.74 13.52 13.80 1,754,686 24,065,934 13.715 8.393 8.393 8.405 8.270 8.442 2,868,454 8.3899 -1.01%
2019-08-14 0 13.86 13.86 13.88 13.80 14.00 2,494,439 34,600,455 13.871 8.478 8.478 8.491 8.442 8.564 4,077,757 8.4852 -0.57%
2019-08-13 0 13.94 13.94 13.96 13.54 14.12 2,925,099 40,647,230 13.896 8.527 8.527 8.540 8.283 8.637 4,781,774 8.5005 0.87%
2019-08-12 0 13.82 13.82 13.86 13.80 14.18 1,222,519 16,996,057 13.902 8.454 8.454 8.478 8.442 8.674 1,998,500 8.5044 -1.57%
2019-08-09 0 14.04 14.04 14.06 13.78 14.06 2,125,238 29,710,277 13.980 8.589 8.589 8.601 8.429 8.601 3,474,210 8.5517 1.01%
2019-08-08 0 13.90 13.90 13.98 13.90 14.08 1,323,487 18,483,913 13.966 8.503 8.503 8.552 8.503 8.613 2,163,556 8.5433 0.72%
2019-08-07 0 13.80 13.80 13.84 13.40 14.00 2,428,809 33,514,527 13.799 8.442 8.442 8.466 8.197 8.564 3,970,469 8.4409 2.53%
2019-08-06 0 13.46 13.46 13.50 13.16 13.56 4,485,490 59,972,936 13.370 8.234 8.234 8.258 8.050 8.295 7,332,606 8.1789 -1.61%
2019-08-05 0 13.68 13.68 13.70 13.62 14.12 2,895,716 39,722,455 13.718 8.368 8.368 8.381 8.332 8.637 4,733,740 8.3913 -3.12%
2019-08-02 0 14.12 14.12 14.14 14.10 14.42 2,384,275 33,817,531 14.184 8.637 8.637 8.650 8.625 8.821 3,897,668 8.6764 -4.34%
2019-08-01 0 14.76 14.72 14.76 14.52 14.80 1,971,750 28,995,064 14.705 9.029 9.004 9.029 8.882 9.053 3,223,297 8.9955 1.51%
2019-07-31 0 14.54 14.54 14.60 14.50 14.70 1,247,284 18,215,983 14.605 8.894 8.894 8.931 8.870 8.992 2,038,984 8.9339 -0.68%
2019-07-30 0 14.64 14.62 14.64 14.58 14.94 1,385,550 20,285,606 14.641 8.956 8.943 8.956 8.919 9.139 2,265,013 8.9561 -0.68%
2019-07-29 0 14.74 14.72 14.74 14.58 14.90 2,087,814 30,677,073 14.693 9.017 9.004 9.017 8.919 9.115 3,413,031 8.9882 -1.34%
2019-07-26 0 14.94 14.92 14.94 14.70 15.14 2,526,517 37,770,000 14.949 9.139 9.127 9.139 8.992 9.261 4,130,196 9.1448 -0.27%
2019-07-25 0 14.98 14.96 14.98 14.92 15.22 2,087,997 31,294,907 14.988 9.164 9.151 9.164 9.127 9.310 3,413,330 9.1684 -0.27%
2019-07-24 0 15.02 15.00 15.02 14.96 15.16 1,692,195 25,467,537 15.050 9.188 9.176 9.188 9.151 9.274 2,766,297 9.2064 -0.66%
2019-07-23 0 15.12 15.10 15.14 15.04 15.28 1,007,615 15,230,050 15.115 9.249 9.237 9.261 9.200 9.347 1,647,188 9.2461 0.00%
2019-07-22 0 15.12 15.10 15.12 15.06 15.36 863,738 13,101,297 15.168 9.249 9.237 9.249 9.212 9.396 1,411,986 9.2786 -0.79%
2019-07-19 0 15.24 15.24 15.26 15.22 15.60 1,961,602 30,029,594 15.309 9.323 9.323 9.335 9.310 9.543 3,206,707 9.3646 -1.42%
2019-07-18 0 15.46 15.44 15.46 15.20 15.54 1,484,211 22,913,347 15.438 9.457 9.445 9.457 9.298 9.506 2,426,298 9.4437 -0.26%
2019-07-17 0 15.50 15.50 15.52 15.30 15.62 1,788,507 27,684,472 15.479 9.482 9.482 9.494 9.359 9.555 2,923,742 9.4688 -0.77%
2019-07-16 0 15.62 15.62 15.64 15.38 15.68 4,150,320 64,685,765 15.586 9.555 9.555 9.567 9.408 9.592 6,784,690 9.5341 0.77%
2019-07-15 0 15.50 15.46 15.50 15.20 15.50 1,100,246 16,969,127 15.423 9.482 9.457 9.482 9.298 9.482 1,798,615 9.4346 0.65%
2019-07-12 0 15.40 15.36 15.40 15.22 15.52 2,597,245 40,088,791 15.435 9.420 9.396 9.420 9.310 9.494 4,245,818 9.4419 1.32%
2019-07-11 0 15.20 15.18 15.20 15.08 15.30 1,614,696 24,484,251 15.163 9.298 9.286 9.298 9.225 9.359 2,639,607 9.2757 0.26%
2019-07-10 0 15.16 15.14 15.16 15.08 15.32 1,260,960 19,145,446 15.183 9.274 9.261 9.274 9.225 9.372 2,061,341 9.2879 -0.13%
2019-07-09 0 15.18 15.18 15.20 15.00 15.40 1,657,346 25,225,310 15.220 9.286 9.286 9.298 9.176 9.420 2,709,328 9.3105 0.26%
2019-07-08 0 15.14 15.12 15.14 15.02 15.56 3,068,581 46,461,408 15.141 9.261 9.249 9.261 9.188 9.518 5,016,329 9.2620 -2.95%
2019-07-05 0 15.60 15.58 15.60 15.44 15.70 2,285,688 35,616,294 15.582 9.543 9.531 9.543 9.445 9.604 3,736,504 9.5320 0.26%
2019-07-04 0 15.56 15.54 15.56 15.40 15.70 1,998,699 31,118,967 15.570 9.518 9.506 9.518 9.420 9.604 3,267,351 9.5242 0.52%
2019-07-03 0 15.48 15.46 15.48 15.38 15.60 1,647,408 25,464,174 15.457 9.469 9.457 9.469 9.408 9.543 2,693,082 9.4554 0.00%
2019-07-02 0 15.48 15.44 15.48 15.38 15.70 3,735,963 57,898,452 15.498 9.469 9.445 9.469 9.408 9.604 6,107,325 9.4802 -0.13%
2019-06-28 0 15.50 15.46 15.50 15.28 15.50 3,829,155 59,143,439 15.446 9.482 9.457 9.482 9.347 9.482 6,259,669 9.4483 1.04%
2019-06-27 0 15.34 15.34 15.36 15.28 15.50 3,375,455 51,879,605 15.370 9.384 9.384 9.396 9.347 9.482 5,517,988 9.4019 0.26%
2019-06-26 0 15.30 15.30 15.34 14.92 15.36 4,870,893 74,272,593 15.248 9.359 9.359 9.384 9.127 9.396 7,962,639 9.3276 2.00%
2019-06-25 0 15.00 14.96 15.00 14.62 15.28 2,048,523 30,479,340 14.879 9.176 9.151 9.176 8.943 9.347 3,348,801 9.1016 1.21%
2019-06-24 0 14.82 14.80 14.82 14.64 15.14 1,980,431 29,652,333 14.973 9.066 9.053 9.066 8.956 9.261 3,237,488 9.1591 0.68%
2019-06-21 0 14.72 14.72 14.80 14.60 14.90 5,828,675 85,872,276 14.733 9.004 9.004 9.053 8.931 9.115 9,528,363 9.0123 -0.41%
2019-06-20 0 14.78 14.74 14.78 14.54 14.78 1,456,114 21,428,806 14.716 9.041 9.017 9.041 8.894 9.041 2,380,366 9.0023 1.65%
2019-06-19 0 14.54 14.52 14.54 14.46 14.70 2,234,000 32,534,504 14.563 8.894 8.882 8.894 8.845 8.992 3,652,007 8.9087 1.25%
2019-06-18 0 14.36 14.32 14.36 14.20 14.62 1,828,166 26,325,344 14.400 8.784 8.760 8.784 8.686 8.943 2,988,574 8.8087 1.56%
2019-06-17 0 14.14 14.12 14.14 14.10 14.46 2,932,039 41,616,681 14.194 8.650 8.637 8.650 8.625 8.845 4,793,119 8.6826 -0.84%
2019-06-14 0 14.26 14.20 14.26 14.14 14.48 1,160,830 16,521,859 14.233 8.723 8.686 8.723 8.650 8.858 1,897,654 8.7065 -1.25%
2019-06-13 0 14.44 14.42 14.44 14.18 14.52 1,771,700 25,481,079 14.382 8.833 8.821 8.833 8.674 8.882 2,896,267 8.7979 0.70%
2019-06-12 0 14.34 14.32 14.34 14.16 14.38 2,689,372 38,408,140 14.281 8.772 8.760 8.772 8.662 8.797 4,396,422 8.7362 -0.28%
2019-06-11 0 14.38 14.38 14.40 14.26 14.48 3,423,858 49,211,207 14.373 8.797 8.797 8.809 8.723 8.858 5,597,114 8.7922 -0.28%
2019-06-10 0 14.42 14.40 14.42 14.10 14.48 2,142,050 30,821,082 14.389 8.821 8.809 8.821 8.625 8.858 3,501,693 8.8018 2.41%
2019-06-06 0 14.08 14.08 14.10 14.00 14.30 1,177,016 16,596,770 14.101 8.613 8.613 8.625 8.564 8.748 1,924,114 8.6257 -0.85%
2019-06-05 0 14.20 14.14 14.20 14.04 14.30 1,718,113 24,340,620 14.167 8.686 8.650 8.686 8.589 8.748 2,808,666 8.6663 1.43%
2019-06-04 0 14.00 13.94 14.00 13.94 14.24 2,123,568 29,807,931 14.037 8.564 8.527 8.564 8.527 8.711 3,471,480 8.5865 -1.27%
2019-06-03 0 14.18 14.14 14.18 13.72 14.18 3,442,000 48,237,887 14.014 8.674 8.650 8.674 8.393 8.674 5,626,772 8.5729 2.90%
2019-05-31 0 13.78 13.76 13.78 13.68 13.92 2,778,042 38,395,871 13.821 8.429 8.417 8.429 8.368 8.515 4,541,374 8.4547 0.15%
2019-05-30 0 13.76 13.72 13.76 13.70 14.06 3,056,848 42,349,867 13.854 8.417 8.393 8.417 8.381 8.601 4,997,149 8.4748 0.73%
2019-05-29 0 13.66 13.62 13.66 13.50 13.92 3,910,550 53,326,704 13.637 8.356 8.332 8.356 8.258 8.515 6,392,729 8.3418 -0.58%
2019-05-28 0 13.74 13.72 13.74 13.70 14.06 5,505,308 75,984,904 13.802 8.405 8.393 8.405 8.381 8.601 8,999,742 8.4430 -0.15%
2019-05-27 0 13.76 13.74 13.76 13.64 14.10 3,638,096 50,164,920 13.789 8.417 8.405 8.417 8.344 8.625 5,947,338 8.4349 -1.57%
2019-05-24 0 13.98 13.94 13.98 13.92 14.14 3,129,365 43,784,850 13.992 8.552 8.527 8.552 8.515 8.650 5,115,695 8.5589 -0.85%
2019-05-23 0 14.10 14.08 14.10 13.98 14.66 5,329,537 75,283,065 14.126 8.625 8.613 8.625 8.552 8.968 8,712,402 8.6409 -3.29%
2019-05-22 0 14.58 14.56 14.58 14.48 14.70 2,383,811 34,825,457 14.609 8.919 8.907 8.919 8.858 8.992 3,896,909 8.9367 -0.14%
2019-05-21 0 14.60 14.60 14.62 14.60 15.38 2,980,932 43,800,911 14.694 8.931 8.931 8.943 8.931 9.408 4,873,046 8.9884 -2.54%
2019-05-20 0 16.04 16.04 16.06 15.90 16.36 2,564,649 41,139,328 16.041 9.164 9.164 9.175 9.084 9.346 4,489,200 9.1641 -0.74%
2019-05-17 0 16.16 16.16 16.18 16.16 16.50 1,934,876 31,492,458 16.276 9.232 9.232 9.244 9.232 9.426 3,386,836 9.2985 -0.74%
2019-05-16 0 16.28 16.28 16.32 16.14 16.40 4,177,865 67,902,791 16.253 9.301 9.301 9.324 9.221 9.369 7,312,997 9.2852 0.74%
2019-05-15 0 16.16 16.16 16.18 16.00 16.40 5,676,530 92,291,217 16.258 9.232 9.232 9.244 9.141 9.369 9,936,283 9.2883 0.12%
2019-05-14 0 16.14 16.14 16.16 15.90 16.32 5,416,517 87,590,651 16.171 9.221 9.221 9.232 9.084 9.324 9,481,152 9.2384 -2.18%
2019-05-10 0 16.50 16.50 16.54 16.20 16.58 3,259,175 53,621,506 16.452 9.426 9.426 9.449 9.255 9.472 5,704,908 9.3992 2.61%
2019-05-09 0 16.08 16.08 16.14 16.04 16.42 3,637,745 58,805,633 16.165 9.186 9.186 9.221 9.164 9.381 6,367,563 9.2352 -2.55%
2019-05-08 0 16.50 16.50 16.52 16.36 16.76 3,225,557 53,535,102 16.597 9.426 9.426 9.438 9.346 9.575 5,646,063 9.4818 -0.60%
2019-05-07 0 16.60 16.60 16.62 16.40 16.88 4,049,666 67,203,824 16.595 9.483 9.483 9.495 9.369 9.643 7,088,596 9.4806 0.36%
2019-05-06 0 16.54 16.52 16.54 16.30 16.90 4,594,370 75,854,368 16.510 9.449 9.438 9.449 9.312 9.655 8,042,054 9.4322 -2.93%
2019-05-03 0 17.04 17.02 17.04 16.88 17.10 3,080,038 52,287,302 16.976 9.735 9.723 9.735 9.643 9.769 5,391,344 9.6984 1.19%
2019-05-02 0 16.84 16.84 16.86 16.72 16.90 3,147,053 53,002,415 16.842 9.621 9.621 9.632 9.552 9.655 5,508,648 9.6217 -0.47%
2019-04-30 0 16.92 16.92 16.94 16.88 17.00 1,931,603 32,683,249 16.920 9.666 9.666 9.678 9.643 9.712 3,381,107 9.6664 -0.59%
2019-04-29 0 17.02 17.00 17.02 16.94 17.14 2,832,935 48,184,080 17.009 9.723 9.712 9.723 9.678 9.792 4,958,812 9.7169 0.12%
2019-04-26 0 17.00 17.00 17.02 16.94 17.16 4,078,684 69,438,208 17.025 9.712 9.712 9.723 9.678 9.803 7,139,389 9.7261 -0.35%
2019-04-25 0 17.06 17.06 17.08 17.00 17.52 5,036,064 86,825,994 17.241 9.746 9.746 9.758 9.712 10.01 8,815,201 9.8496 -2.74%
2019-04-24 0 17.54 17.52 17.54 17.38 18.00 3,808,043 66,931,688 17.576 10.02 10.01 10.02 9.929 10.28 6,665,655 10.041 -1.13%
2019-04-23 0 17.74 17.72 17.74 17.50 17.78 4,869,128 86,167,956 17.697 10.13 10.12 10.13 9.998 10.16 8,522,994 10.110 0.80%
2019-04-18 0 17.60 17.58 17.60 17.50 18.00 4,998,228 88,785,935 17.763 10.05 10.04 10.05 9.998 10.28 8,748,973 10.148 -1.12%
2019-04-17 0 17.80 17.78 17.80 17.72 17.96 1,800,455 32,118,108 17.839 10.17 10.16 10.17 10.12 10.26 3,151,543 10.191 -0.34%
2019-04-16 0 17.86 17.82 17.86 17.70 18.00 3,282,101 58,618,005 17.860 10.20 10.18 10.20 10.11 10.28 5,745,038 10.203 0.68%
2019-04-15 0 17.74 17.74 17.76 17.64 18.14 4,236,720 75,575,383 17.838 10.13 10.13 10.15 10.08 10.36 7,416,018 10.191 1.60%
2019-04-12 0 17.46 17.44 17.46 17.28 17.64 3,673,004 64,047,405 17.437 9.975 9.963 9.975 9.872 10.08 6,429,281 9.9618 -0.57%
2019-04-11 0 17.56 17.54 17.56 17.46 17.80 4,517,533 79,409,450 17.578 10.03 10.02 10.03 9.975 10.17 7,907,557 10.042 0.23%
2019-04-10 0 17.52 17.50 17.52 17.38 17.52 2,823,438 49,359,286 17.482 10.01 9.998 10.01 9.929 10.01 4,942,188 9.9873 0.11%
2019-04-09 0 17.50 17.44 17.50 17.12 17.50 3,025,114 52,677,471 17.413 9.998 9.963 9.998 9.781 9.998 5,295,205 9.9481 1.27%
2019-04-08 0 17.28 17.26 17.28 17.00 17.46 3,362,807 57,810,208 17.191 9.872 9.861 9.872 9.712 9.975 5,886,307 9.8211 0.58%
2019-04-04 0 17.18 17.14 17.18 16.82 17.36 4,529,419 77,955,098 17.211 9.815 9.792 9.815 9.609 9.918 7,928,362 9.8324 1.90%
2019-04-03 0 16.86 16.84 16.86 16.62 17.00 2,256,398 37,885,568 16.790 9.632 9.621 9.632 9.495 9.712 3,949,633 9.5922 -0.47%
2019-04-02 0 16.94 16.86 16.94 16.78 17.02 2,728,680 46,174,398 16.922 9.678 9.632 9.678 9.586 9.723 4,776,322 9.6674 1.44%
2019-04-01 0 16.70 16.68 16.70 16.62 16.94 3,284,071 54,919,434 16.723 9.541 9.529 9.541 9.495 9.678 5,748,487 9.5537 0.24%
2019-03-29 0 16.66 16.62 16.66 16.56 16.88 3,570,167 59,588,930 16.691 9.518 9.495 9.518 9.461 9.643 6,249,273 9.5353 -0.60%
2019-03-28 0 16.76 16.74 16.76 16.64 16.86 5,563,039 93,212,286 16.756 9.575 9.563 9.575 9.506 9.632 9,737,626 9.5724 1.21%
2019-03-27 0 16.56 16.56 16.58 16.50 16.88 3,915,066 65,135,315 16.637 9.461 9.461 9.472 9.426 9.643 6,852,990 9.5047 -0.36%
2019-03-26 0 16.62 16.58 16.62 16.20 16.74 7,598,025 125,570,603 16.527 9.495 9.472 9.495 9.255 9.563 13,299,696 9.4416 2.21%
2019-03-25 0 16.26 16.22 16.26 15.80 16.32 4,735,243 76,769,642 16.212 9.289 9.266 9.289 9.026 9.324 8,288,640 9.2620 0.99%
2019-03-22 0 16.10 16.08 16.10 15.88 16.34 2,172,912 34,896,442 16.060 9.198 9.186 9.198 9.072 9.335 3,803,497 9.1748 -0.25%
2019-03-21 0 16.14 16.14 16.18 16.12 16.40 1,566,577 25,396,928 16.212 9.221 9.221 9.244 9.209 9.369 2,742,160 9.2617 -2.06%
2019-03-20 0 16.48 16.46 16.48 15.98 16.50 3,729,910 61,115,948 16.385 9.415 9.403 9.415 9.129 9.426 6,528,890 9.3608 3.91%
2019-03-19 0 15.86 15.86 15.92 15.76 16.08 1,545,300 24,538,885 15.880 9.061 9.061 9.095 9.004 9.186 2,704,916 9.0720 -1.00%
2019-03-18 0 16.02 16.00 16.02 15.54 16.06 3,291,014 52,366,215 15.912 9.152 9.141 9.152 8.878 9.175 5,760,640 9.0903 2.82%
2019-03-15 0 15.58 15.56 15.58 15.50 15.78 3,355,487 52,461,817 15.635 8.901 8.889 8.901 8.855 9.015 5,873,494 8.9320 -0.64%
2019-03-14 0 15.68 15.66 15.68 15.40 15.82 1,824,019 28,493,648 15.621 8.958 8.946 8.958 8.798 9.038 3,192,790 8.9244 0.13%
2019-03-13 0 15.66 15.66 15.70 15.64 15.90 2,173,990 34,199,971 15.731 8.946 8.946 8.969 8.935 9.084 3,805,384 8.9873 -0.76%
2019-03-12 0 15.78 15.78 15.80 15.72 16.08 1,872,234 29,620,032 15.821 9.015 9.015 9.026 8.981 9.186 3,277,186 9.0383 -0.50%
2019-03-11 0 15.86 15.86 15.90 15.52 15.96 1,378,124 21,787,257 15.809 9.061 9.061 9.084 8.866 9.118 2,412,289 9.0318 1.02%
2019-03-08 0 15.70 15.68 15.70 15.66 16.00 2,193,092 34,538,567 15.749 8.969 8.958 8.969 8.946 9.141 3,838,821 8.9972 -1.63%
2019-03-07 0 15.96 15.92 15.96 15.86 16.08 1,526,160 24,320,844 15.936 9.118 9.095 9.118 9.061 9.186 2,671,413 9.1041 0.00%
2019-03-06 0 15.96 15.96 16.00 15.90 16.28 1,698,045 27,257,095 16.052 9.118 9.118 9.141 9.084 9.301 2,972,283 9.1704 -0.37%
2019-03-05 0 16.02 16.02 16.04 16.02 16.38 2,614,807 42,048,588 16.081 9.152 9.152 9.164 9.152 9.358 4,576,997 9.1869 -2.20%
2019-03-04 0 16.38 16.36 16.38 16.34 16.52 2,908,616 47,740,792 16.414 9.358 9.346 9.358 9.335 9.438 5,091,285 9.3770 -0.49%
2019-03-01 0 16.46 16.44 16.46 16.14 16.50 2,253,412 36,890,307 16.371 9.403 9.392 9.403 9.221 9.426 3,944,406 9.3526 1.60%
2019-02-28 0 16.20 16.16 16.20 16.10 16.42 3,749,510 60,897,306 16.241 9.255 9.232 9.255 9.198 9.381 6,563,198 9.2786 0.25%
2019-02-27 0 16.16 16.12 16.16 16.02 16.38 3,088,736 49,959,102 16.175 9.232 9.209 9.232 9.152 9.358 5,406,569 9.2404 -0.98%
2019-02-26 0 16.32 16.32 16.34 16.00 16.42 5,540,213 90,343,477 16.307 9.324 9.324 9.335 9.141 9.381 9,697,671 9.3160 2.00%
2019-02-25 0 16.00 15.98 16.00 15.76 16.00 5,408,986 85,907,811 15.882 9.141 9.129 9.141 9.004 9.141 9,467,970 9.0735 1.78%
2019-02-22 0 15.72 15.70 15.72 15.66 15.94 6,134,641 96,528,080 15.735 8.981 8.969 8.981 8.946 9.106 10,738,167 8.9893 -0.38%
2019-02-21 0 15.78 15.76 15.78 15.58 16.02 4,203,696 66,488,117 15.817 9.015 9.004 9.015 8.901 9.152 7,358,212 9.0359 0.64%
2019-02-20 0 15.68 15.64 15.68 15.50 16.14 5,525,466 86,960,312 15.738 8.958 8.935 8.958 8.855 9.221 9,671,858 8.9911 -0.76%
2019-02-19 0 15.80 15.76 15.80 15.74 16.28 4,810,216 76,876,901 15.982 9.026 9.004 9.026 8.992 9.301 8,419,874 9.1304 -1.37%
2019-02-18 0 16.02 16.00 16.02 15.78 16.18 8,489,064 136,186,201 16.043 9.152 9.141 9.152 9.015 9.244 14,859,384 9.1650 3.35%
2019-02-15 0 15.50 15.46 15.50 15.44 15.90 2,933,104 45,695,024 15.579 8.855 8.832 8.855 8.821 9.084 5,134,149 8.9002 -2.02%
2019-02-14 0 15.82 15.80 15.82 15.66 15.90 4,651,576 73,406,837 15.781 9.038 9.026 9.038 8.946 9.084 8,142,188 9.0156 0.51%
2019-02-13 0 15.74 15.72 15.74 15.50 16.06 5,017,470 79,015,448 15.748 8.992 8.981 8.992 8.855 9.175 8,782,654 8.9968 2.21%
2019-02-12 0 15.40 15.38 15.40 15.12 15.50 4,747,416 72,869,036 15.349 8.798 8.786 8.798 8.638 8.855 8,309,948 8.7689 1.18%
2019-02-11 0 15.22 15.20 15.22 15.18 15.38 2,560,083 39,078,098 15.264 8.695 8.684 8.695 8.672 8.786 4,481,207 8.7204 -0.13%
2019-02-08 0 15.24 15.24 15.26 15.14 15.40 2,378,203 36,291,033 15.260 8.707 8.707 8.718 8.649 8.798 4,162,842 8.7179 0.13%
2019-02-04 0 15.22 15.18 15.22 15.18 15.28 1,109,990 16,885,408 15.212 8.695 8.672 8.695 8.672 8.729 1,942,943 8.6906 -0.39%
2019-02-01 0 15.28 15.26 15.28 15.18 15.50 4,057,443 62,015,930 15.284 8.729 8.718 8.729 8.672 8.855 7,102,209 8.7319 0.53%
2019-01-31 0 15.20 15.18 15.20 15.16 15.44 4,826,331 73,665,426 15.263 8.684 8.672 8.684 8.661 8.821 8,448,082 8.7198 0.00%
2019-01-30 0 15.20 15.18 15.20 15.02 15.22 2,843,000 43,135,822 15.173 8.684 8.672 8.684 8.581 8.695 4,976,430 8.6680 -0.13%
2019-01-29 0 15.22 15.20 15.22 15.10 15.40 2,311,135 35,141,003 15.205 8.695 8.684 8.695 8.627 8.798 4,045,445 8.6866 -0.26%
2019-01-28 0 15.26 15.22 15.26 15.16 15.40 4,261,794 65,016,187 15.256 8.718 8.695 8.718 8.661 8.798 7,459,908 8.7154 0.13%
2019-01-25 0 15.24 15.24 15.26 15.14 15.46 3,952,334 60,249,185 15.244 8.707 8.707 8.718 8.649 8.832 6,918,224 8.7088 -0.26%
2019-01-24 0 15.28 15.20 15.28 15.16 15.58 4,558,845 69,799,747 15.311 8.729 8.684 8.729 8.661 8.901 7,979,870 8.7470 -0.13%
2019-01-23 0 15.30 15.28 15.30 15.18 15.32 2,852,711 43,621,804 15.291 8.741 8.729 8.741 8.672 8.752 4,993,428 8.7358 0.00%
2019-01-22 0 15.30 15.26 15.30 15.04 15.30 2,298,451 35,017,761 15.235 8.741 8.718 8.741 8.592 8.741 4,023,243 8.7039 0.39%
2019-01-21 0 15.24 15.22 15.24 15.16 15.34 1,801,991 27,468,717 15.244 8.707 8.695 8.707 8.661 8.764 3,154,232 8.7085 0.00%
2019-01-18 0 15.24 15.22 15.24 15.12 15.32 4,579,171 69,684,702 15.218 8.707 8.695 8.707 8.638 8.752 8,015,449 8.6938 0.13%
2019-01-17 0 15.22 15.18 15.22 15.12 15.30 2,266,782 34,425,289 15.187 8.695 8.672 8.695 8.638 8.741 3,967,809 8.6761 0.13%
2019-01-16 0 15.20 15.16 15.20 14.92 15.24 4,408,000 66,475,634 15.081 8.684 8.661 8.684 8.524 8.707 7,715,829 8.6155 -0.13%
2019-01-15 0 15.22 15.22 15.24 14.86 15.24 3,877,778 58,549,687 15.099 8.695 8.695 8.707 8.489 8.707 6,787,720 8.6258 1.20%
2019-01-14 0 15.04 15.02 15.04 14.90 15.24 1,744,826 26,170,937 14.999 8.592 8.581 8.592 8.512 8.707 3,054,169 8.5689 -0.79%
2019-01-11 0 15.16 15.10 15.16 14.90 15.34 2,340,990 35,250,629 15.058 8.661 8.627 8.661 8.512 8.764 4,097,704 8.6025 -0.52%
2019-01-10 0 15.24 15.20 15.24 15.14 15.48 2,835,082 43,167,031 15.226 8.707 8.684 8.707 8.649 8.844 4,962,570 8.6985 -0.65%
2019-01-09 0 15.34 15.32 15.34 15.16 15.40 3,569,560 54,648,872 15.310 8.764 8.752 8.764 8.661 8.798 6,248,211 8.7463 -0.65%
2019-01-08 0 15.44 15.42 15.44 15.20 15.50 7,211,511 110,796,906 15.364 8.821 8.809 8.821 8.684 8.855 12,623,136 8.7773 1.18%
2019-01-07 0 15.26 15.18 15.26 14.64 15.26 3,690,005 55,494,997 15.039 8.718 8.672 8.718 8.364 8.718 6,459,040 8.5918 4.66%
2019-01-04 0 14.58 14.58 14.60 14.48 14.98 5,706,996 83,970,052 14.714 8.329 8.329 8.341 8.272 8.558 9,989,611 8.4057 -2.80%
2019-01-03 0 15.00 14.90 15.00 14.78 15.10 1,726,237 25,816,445 14.955 8.569 8.512 8.569 8.444 8.627 3,021,631 8.5439 0.40%
2019-01-02 0 14.94 14.92 14.94 14.80 15.10 1,064,827 15,926,248 14.957 8.535 8.524 8.535 8.455 8.627 1,863,889 8.5446 -0.93%
2018-12-31 0 15.08 15.08 15.10 14.76 15.18 772,811 11,616,655 15.032 8.615 8.615 8.627 8.432 8.672 1,352,740 8.5875 3.15%
2018-12-28 0 14.62 14.62 14.64 14.38 14.70 1,266,559 18,404,042 14.531 8.352 8.352 8.364 8.215 8.398 2,217,004 8.3013 0.83%
2018-12-27 0 14.50 14.50 14.52 14.34 14.70 3,157,217 45,875,906 14.530 8.284 8.284 8.295 8.192 8.398 5,526,440 8.3012 -0.96%
2018-12-24 0 14.64 14.64 14.66 14.60 14.90 1,300,451 19,055,158 14.653 8.364 8.364 8.375 8.341 8.512 2,276,329 8.3710 -2.66%
2018-12-21 0 15.04 15.04 15.08 14.92 15.32 2,535,991 38,104,414 15.025 8.592 8.592 8.615 8.524 8.752 4,439,036 8.5839 -1.70%
2018-12-20 0 15.30 15.26 15.30 15.10 15.50 1,550,122 23,658,835 15.263 8.741 8.718 8.741 8.627 8.855 2,713,357 8.7194 -1.16%
2018-12-19 0 15.48 15.42 15.48 15.30 15.60 1,967,999 30,382,026 15.438 8.844 8.809 8.844 8.741 8.912 3,444,815 8.8196 0.52%
2018-12-18 0 15.40 15.38 15.40 15.20 15.56 2,266,662 34,945,606 15.417 8.798 8.786 8.798 8.684 8.889 3,967,599 8.8077 -1.41%
2018-12-17 0 15.62 15.62 15.66 15.40 15.78 1,639,266 25,620,598 15.629 8.924 8.924 8.946 8.798 9.015 2,869,396 8.9289 -1.14%
2018-12-14 0 15.80 15.78 15.80 15.48 15.82 2,041,000 32,132,405 15.743 9.026 9.015 9.026 8.844 9.038 3,572,597 8.9941 0.13%
2018-12-13 0 15.78 15.76 15.78 15.46 15.84 2,463,827 38,680,298 15.699 9.015 9.004 9.015 8.832 9.049 4,312,719 8.9689 1.68%
2018-12-12 0 15.52 15.44 15.52 14.92 15.52 2,550,500 39,040,152 15.307 8.866 8.821 8.866 8.524 8.866 4,464,433 8.7447 3.19%
2018-12-11 0 15.04 15.04 15.06 14.78 15.14 2,215,815 33,124,655 14.949 8.592 8.592 8.604 8.444 8.649 3,878,596 8.5404 -0.66%
2018-12-10 0 15.14 15.14 15.16 15.00 15.18 1,083,000 16,354,686 15.101 8.649 8.649 8.661 8.569 8.672 1,895,699 8.6273 -0.66%
2018-12-07 0 15.24 15.18 15.24 14.96 15.26 1,648,289 24,985,784 15.159 8.707 8.672 8.707 8.547 8.718 2,885,190 8.6600 1.06%
2018-12-06 0 15.08 15.08 15.16 15.08 15.58 2,924,824 44,692,906 15.281 8.615 8.615 8.661 8.615 8.901 5,119,655 8.7297 -3.58%
2018-12-05 0 15.64 15.60 15.64 15.48 15.86 1,246,012 19,441,469 15.603 8.935 8.912 8.935 8.844 9.061 2,181,038 8.9139 -2.13%
2018-12-04 0 15.98 15.98 16.00 15.74 16.10 1,334,280 21,271,558 15.942 9.129 9.129 9.141 8.992 9.198 2,335,544 9.1078 -0.25%
2018-12-03 0 16.02 16.00 16.02 15.80 16.02 1,852,074 29,539,216 15.949 9.152 9.141 9.152 9.026 9.152 3,241,898 9.1117 2.04%
2018-11-30 0 15.70 15.70 15.86 15.56 15.90 4,281,805 67,374,858 15.735 8.969 8.969 9.061 8.889 9.084 7,494,935 8.9894 0.51%
2018-11-29 0 15.62 15.58 15.62 15.52 15.66 1,336,494 20,798,787 15.562 8.924 8.901 8.924 8.866 8.946 2,339,419 8.8906 -0.26%
2018-11-28 0 15.66 15.64 15.66 15.54 15.66 2,398,391 37,459,590 15.619 8.946 8.935 8.946 8.878 8.946 4,198,179 8.9228 1.03%
2018-11-27 0 15.50 15.48 15.50 15.38 15.80 2,925,175 45,454,187 15.539 8.855 8.844 8.855 8.786 9.026 5,120,270 8.8773 -0.39%
2018-11-26 0 15.56 15.54 15.56 15.14 15.58 1,178,043 18,285,860 15.522 8.889 8.878 8.889 8.649 8.901 2,062,064 8.8677 0.13%
2018-11-23 0 15.54 15.44 15.54 15.22 15.58 2,225,344 34,333,519 15.428 8.878 8.821 8.878 8.695 8.901 3,895,275 8.8141 1.70%
2018-11-22 0 15.28 15.26 15.28 15.10 15.30 669,617 10,196,211 15.227 8.729 8.718 8.729 8.627 8.741 1,172,108 8.6990 0.39%
2018-11-21 0 15.22 15.18 15.22 15.10 15.34 644,021 9,790,107 15.202 8.695 8.672 8.695 8.627 8.764 1,127,304 8.6845 -0.65%
2018-11-20 0 15.32 15.28 15.32 15.20 15.36 1,370,061 20,970,657 15.306 8.752 8.729 8.752 8.684 8.775 2,398,175 8.7444 -0.13%
2018-11-19 0 15.34 15.28 15.34 15.20 15.34 1,188,495 18,185,431 15.301 8.764 8.729 8.764 8.684 8.764 2,080,359 8.7415 0.00%
2018-11-16 0 15.34 15.28 15.34 15.22 15.40 1,466,896 22,460,593 15.312 8.764 8.729 8.764 8.695 8.798 2,567,677 8.7474 1.05%
2018-11-15 0 15.18 15.14 15.18 15.00 15.24 1,086,744 16,422,165 15.111 8.672 8.649 8.672 8.569 8.707 1,902,253 8.6330 1.74%
2018-11-14 0 14.92 14.92 14.98 14.88 15.40 1,655,380 24,963,508 15.080 8.524 8.524 8.558 8.501 8.798 2,897,602 8.6152 -1.45%
2018-11-13 0 15.14 15.12 15.14 14.80 15.26 1,893,154 28,481,344 15.044 8.649 8.638 8.649 8.455 8.718 3,313,805 8.5948 -0.79%
2018-11-12 0 15.26 15.24 15.26 14.88 15.34 1,287,661 19,593,159 15.216 8.718 8.707 8.718 8.501 8.764 2,253,941 8.6928 1.87%
2018-11-09 0 14.98 14.92 14.98 14.86 15.36 1,218,500 18,315,245 15.031 8.558 8.524 8.558 8.489 8.775 2,132,881 8.5871 -3.23%
2018-11-08 0 15.48 15.44 15.48 15.40 15.58 2,516,889 39,029,176 15.507 8.844 8.821 8.844 8.798 8.901 4,405,600 8.8590 -0.26%
2018-11-07 0 15.52 15.50 15.52 15.22 15.54 2,556,993 39,572,201 15.476 8.866 8.855 8.866 8.695 8.878 4,475,799 8.8414 0.13%
2018-11-06 0 15.50 15.46 15.50 15.40 15.70 1,843,058 28,579,450 15.507 8.855 8.832 8.855 8.798 8.969 3,226,116 8.8588 0.26%
2018-11-05 0 15.46 15.44 15.46 15.22 15.68 1,230,063 18,999,895 15.446 8.832 8.821 8.832 8.695 8.958 2,153,121 8.8244 -0.77%
2018-11-02 0 15.58 15.56 15.58 15.10 15.70 5,796,304 89,931,014 15.515 8.901 8.889 8.901 8.627 8.969 10,145,937 8.8637 4.70%
2018-11-01 0 14.88 14.88 14.96 14.86 15.10 1,559,948 23,373,079 14.983 8.501 8.501 8.547 8.489 8.627 2,730,556 8.5598 -0.80%
2018-10-31 0 15.00 14.98 15.00 14.46 15.00 3,567,257 53,152,216 14.900 8.569 8.558 8.569 8.261 8.569 6,244,180 8.5123 5.04%
2018-10-30 0 14.28 14.28 14.32 14.20 14.40 973,022 13,898,936 14.284 8.158 8.158 8.181 8.112 8.227 1,703,192 8.1605 -0.56%
2018-10-29 0 14.36 14.34 14.36 14.28 14.60 1,172,820 16,846,437 14.364 8.204 8.192 8.204 8.158 8.341 2,052,922 8.2061 0.14%
2018-10-26 0 14.34 14.34 14.36 14.14 14.84 2,282,311 32,763,394 14.355 8.192 8.192 8.204 8.078 8.478 3,994,991 8.2011 -1.65%
2018-10-25 0 14.58 14.58 14.64 14.44 14.80 1,775,913 25,893,391 14.580 8.329 8.329 8.364 8.249 8.455 3,108,585 8.3296 -1.09%
2018-10-24 0 14.74 14.74 14.76 14.60 15.16 1,844,542 27,367,572 14.837 8.421 8.421 8.432 8.341 8.661 3,228,714 8.4763 -2.12%
2018-10-23 0 15.06 15.04 15.06 14.88 15.30 3,617,679 54,633,560 15.102 8.604 8.592 8.604 8.501 8.741 6,332,439 8.6276 -0.26%
2018-10-22 0 15.10 15.10 15.14 14.56 15.20 2,733,256 41,068,171 15.025 8.627 8.627 8.649 8.318 8.684 4,784,332 8.5839 3.71%
2018-10-19 0 14.56 14.56 14.58 14.42 14.74 1,373,308 20,018,171 14.577 8.318 8.318 8.329 8.238 8.421 2,403,859 8.3275 -1.36%
2018-10-18 0 14.76 14.74 14.76 14.54 14.98 1,494,177 21,992,560 14.719 8.432 8.421 8.432 8.307 8.558 2,615,430 8.4088 -0.14%
2018-10-16 0 14.78 14.76 14.78 14.50 15.20 1,394,638 20,630,012 14.792 8.444 8.432 8.444 8.284 8.684 2,441,195 8.4508 0.14%
2018-10-15 0 14.76 14.74 14.76 14.68 14.96 1,467,117 21,707,270 14.796 8.432 8.421 8.432 8.387 8.547 2,568,063 8.4528 -1.73%
2018-10-12 0 15.02 15.02 15.10 14.70 15.12 1,738,648 26,026,971 14.970 8.581 8.581 8.627 8.398 8.638 3,043,355 8.5521 2.74%
2018-10-11 0 14.62 14.62 14.64 14.60 15.26 2,348,041 34,756,910 14.803 8.352 8.352 8.364 8.341 8.718 4,110,046 8.4566 -5.92%
2018-10-10 0 15.54 15.46 15.54 15.26 15.80 2,097,747 32,452,255 15.470 8.878 8.832 8.878 8.718 9.026 3,671,928 8.8379 0.39%
2018-10-09 0 15.48 15.46 15.48 15.28 15.52 909,820 14,044,403 15.436 8.844 8.832 8.844 8.729 8.866 1,592,562 8.8187 0.65%
2018-10-08 0 15.38 15.38 15.40 15.36 15.86 2,757,097 42,641,442 15.466 8.786 8.786 8.798 8.775 9.061 4,826,064 8.8357 -0.65%
2018-10-05 0 15.48 15.44 15.48 15.30 15.88 1,330,000 20,557,430 15.457 8.844 8.821 8.844 8.741 9.072 2,328,052 8.8303 -0.51%
2018-10-04 0 15.56 15.56 15.58 15.52 16.06 1,377,930 21,537,178 15.630 8.889 8.889 8.901 8.866 9.175 2,411,949 8.9294 -2.38%
2018-10-03 0 15.94 15.90 15.94 15.78 16.30 1,643,832 26,385,228 16.051 9.106 9.084 9.106 9.015 9.312 2,877,388 9.1699 -0.25%
2018-10-02 0 15.98 15.96 15.98 15.78 16.76 2,938,709 47,007,954 15.996 9.129 9.118 9.129 9.015 9.575 5,143,960 9.1385 -1.11%
2018-09-28 0 16.16 16.16 16.20 15.96 16.42 6,142,320 99,654,011 16.224 9.232 9.232 9.255 9.118 9.381 10,751,608 9.2688 0.75%
2018-09-27 0 16.04 15.96 16.04 15.88 16.20 2,395,522 38,431,971 16.043 9.164 9.118 9.164 9.072 9.255 4,193,157 9.1654 0.12%
2018-09-26 0 16.02 15.98 16.02 15.86 16.30 2,961,797 47,617,199 16.077 9.152 9.129 9.152 9.061 9.312 5,184,374 9.1848 0.88%
2018-09-24 0 15.88 15.86 15.88 15.68 16.00 3,740,502 59,135,554 15.810 9.072 9.061 9.072 8.958 9.141 6,547,430 9.0319 0.00%
2018-09-21 0 15.88 15.86 15.88 15.48 15.90 4,845,755 76,416,139 15.770 9.072 9.061 9.072 8.844 9.084 8,482,082 9.0091 2.98%
2018-09-20 0 15.42 15.40 15.42 15.12 15.42 5,033,887 77,031,036 15.302 8.809 8.798 8.809 8.638 8.809 8,811,391 8.7422 2.39%
2018-09-19 0 15.06 15.02 15.06 14.94 15.18 3,212,635 48,314,412 15.039 8.604 8.581 8.604 8.535 8.672 5,623,444 8.5916 0.80%
2018-09-18 0 14.94 14.92 14.94 14.42 15.16 3,885,716 57,779,919 14.870 8.535 8.524 8.535 8.238 8.661 6,801,615 8.4950 3.46%
2018-09-17 0 14.44 14.42 14.44 14.02 14.48 1,435,435 20,503,825 14.284 8.249 8.238 8.249 8.010 8.272 2,512,607 8.1604 1.12%
2018-09-14 0 14.28 14.20 14.28 14.06 14.32 1,399,557 19,854,720 14.186 8.158 8.112 8.158 8.032 8.181 2,449,805 8.1046 1.42%
2018-09-13 0 14.08 14.06 14.08 13.88 14.08 1,660,763 23,247,990 13.998 8.044 8.032 8.044 7.930 8.044 2,907,024 7.9972 2.77%
2018-09-12 0 13.70 13.70 13.74 13.64 14.26 3,383,739 47,099,153 13.919 7.827 7.827 7.850 7.792 8.147 5,922,947 7.9520 -1.58%
2018-09-11 0 13.92 13.90 13.92 13.72 14.04 1,868,962 26,040,058 13.933 7.952 7.941 7.952 7.838 8.021 3,271,459 7.9598 0.43%
2018-09-10 0 13.86 13.86 13.90 13.82 14.36 1,928,772 26,987,832 13.992 7.918 7.918 7.941 7.895 8.204 3,376,151 7.9937 -4.28%
2018-09-07 0 14.48 14.44 14.48 14.20 14.80 2,693,784 38,891,408 14.437 8.272 8.249 8.272 8.112 8.455 4,715,240 8.2480 0.28%
2018-09-06 0 14.44 14.44 14.46 14.36 14.70 2,552,023 37,092,019 14.534 8.249 8.249 8.261 8.204 8.398 4,467,099 8.3034 0.42%
2018-09-05 0 14.38 14.32 14.38 14.30 14.98 3,379,712 49,046,015 14.512 8.215 8.181 8.215 8.169 8.558 5,915,898 8.2905 -4.13%
2018-09-04 0 15.00 15.00 15.02 14.74 15.20 1,319,629 19,680,431 14.914 8.569 8.569 8.581 8.421 8.684 2,309,898 8.5200 -0.66%
2018-09-03 0 15.10 15.10 15.16 14.78 15.18 5,395,488 81,017,936 15.016 8.627 8.627 8.661 8.444 8.672 9,444,342 8.5785 2.58%
2018-08-31 0 14.72 14.66 14.72 14.34 14.84 2,975,058 43,571,343 14.646 8.409 8.375 8.409 8.192 8.478 5,207,586 8.3669 0.68%
2018-08-30 0 14.62 14.58 14.62 14.52 15.00 1,971,547 28,978,043 14.698 8.352 8.329 8.352 8.295 8.569 3,451,025 8.3969 -2.01%
2018-08-29 0 14.92 14.90 14.92 14.68 15.26 4,355,396 64,879,046 14.896 8.524 8.512 8.524 8.387 8.718 7,623,750 8.5101 0.67%
2018-08-28 0 14.82 14.78 14.82 14.52 14.94 2,578,764 38,004,776 14.738 8.467 8.444 8.467 8.295 8.535 4,513,907 8.4195 0.27%
2018-08-27 0 14.78 14.76 14.78 14.12 14.78 4,026,994 58,498,136 14.527 8.444 8.432 8.444 8.067 8.444 7,048,910 8.2989 4.23%
2018-08-24 0 14.18 14.14 14.18 13.90 14.30 1,498,763 21,133,495 14.101 8.101 8.078 8.101 7.941 8.169 2,623,457 8.0556 -0.84%
2018-08-23 0 14.30 14.26 14.30 13.78 14.60 3,040,732 42,771,456 14.066 8.169 8.147 8.169 7.872 8.341 5,322,543 8.0359 0.85%
2018-08-22 0 14.18 14.18 14.20 14.04 14.32 1,230,612 17,394,311 14.135 8.101 8.101 8.112 8.021 8.181 2,154,082 8.0750 -0.14%
2018-08-21 0 14.20 14.16 14.20 13.72 14.28 2,732,403 38,621,917 14.135 8.112 8.090 8.112 7.838 8.158 4,782,839 8.0751 2.45%
2018-08-20 0 13.86 13.86 13.92 13.42 14.00 2,185,425 30,283,836 13.857 7.918 7.918 7.952 7.667 7.998 3,825,400 7.9165 3.28%
2018-08-17 0 13.42 13.42 13.44 13.38 13.86 1,353,065 18,344,254 13.558 7.667 7.667 7.678 7.644 7.918 2,368,425 7.7453 -1.18%
2018-08-16 0 13.58 13.56 13.58 13.10 13.66 3,435,440 46,236,525 13.459 7.758 7.747 7.758 7.484 7.804 6,013,445 7.6889 1.95%
2018-08-15 0 13.32 13.26 13.32 13.14 13.84 6,406,144 85,450,442 13.339 7.610 7.575 7.610 7.507 7.907 11,213,410 7.6204 -3.62%
2018-08-14 0 13.82 13.82 13.86 13.72 14.06 2,119,593 29,401,381 13.871 7.895 7.895 7.918 7.838 8.032 3,710,167 7.9245 0.44%
2018-08-13 0 13.76 13.74 13.76 13.70 13.98 1,106,596 15,234,748 13.767 7.861 7.850 7.861 7.827 7.987 1,937,002 7.8651 -2.13%
2018-08-10 0 14.06 14.02 14.06 13.84 14.30 2,038,783 28,541,671 13.999 8.032 8.010 8.032 7.907 8.169 3,568,716 7.9977 -0.71%
2018-08-09 0 14.16 14.14 14.16 13.84 14.28 814,116 11,504,812 14.132 8.090 8.078 8.090 7.907 8.158 1,425,041 8.0733 0.71%
2018-08-08 0 14.06 14.04 14.06 13.82 14.14 2,655,683 37,102,024 13.971 8.032 8.021 8.032 7.895 8.078 4,648,547 7.9814 0.72%
2018-08-07 0 13.96 13.94 13.96 13.60 14.00 1,853,471 25,664,635 13.847 7.975 7.964 7.975 7.770 7.998 3,244,343 7.9106 2.80%
2018-08-06 0 13.58 13.56 13.58 13.54 14.12 3,231,000 44,397,522 13.741 7.758 7.747 7.758 7.735 8.067 5,655,590 7.8502 -2.58%
2018-08-03 0 13.94 13.92 13.94 13.86 14.22 1,675,508 23,387,897 13.959 7.964 7.952 7.964 7.918 8.124 2,932,834 7.9745 -1.27%
2018-08-02 0 14.12 14.06 14.12 13.96 14.46 1,683,983 23,760,477 14.110 8.067 8.032 8.067 7.975 8.261 2,947,669 8.0608 -2.49%
2018-08-01 0 14.48 14.44 14.48 14.36 14.60 1,693,059 24,501,127 14.472 8.272 8.249 8.272 8.204 8.341 2,963,556 8.2675 0.14%
2018-07-31 0 14.46 14.46 14.48 14.40 14.98 3,077,650 44,754,817 14.542 8.261 8.261 8.272 8.227 8.558 5,387,164 8.3077 -3.47%
2018-07-30 0 14.98 14.92 14.98 14.80 15.32 2,104,974 31,523,759 14.976 8.558 8.524 8.558 8.455 8.752 3,684,578 8.5556 -0.27%
2018-07-27 0 15.02 15.00 15.02 14.88 15.18 1,950,509 29,294,091 15.019 8.581 8.569 8.581 8.501 8.672 3,414,200 8.5801 -0.13%
2018-07-26 0 15.04 15.02 15.04 14.82 15.20 2,219,784 33,386,741 15.041 8.592 8.581 8.592 8.467 8.684 3,885,543 8.5926 -0.66%
2018-07-25 0 15.14 15.10 15.14 14.86 15.20 2,927,406 44,114,630 15.070 8.649 8.627 8.649 8.489 8.684 5,124,175 8.6091 2.02%
2018-07-24 0 14.84 14.82 14.84 14.50 14.88 2,151,427 31,801,512 14.782 8.478 8.467 8.478 8.284 8.501 3,765,890 8.4446 1.78%
2018-07-23 0 14.58 14.56 14.58 14.48 14.92 2,555,892 37,458,487 14.656 8.329 8.318 8.329 8.272 8.524 4,473,871 8.3727 -1.62%
2018-07-20 0 14.82 14.80 14.82 14.20 14.84 2,488,877 36,440,042 14.641 8.467 8.455 8.467 8.112 8.478 4,356,567 8.3644 1.65%
2018-07-19 0 14.58 14.56 14.58 14.50 15.00 1,706,334 24,973,948 14.636 8.329 8.318 8.329 8.284 8.569 2,986,792 8.3615 -2.15%
2018-07-18 0 14.90 14.88 14.90 14.80 15.10 1,375,917 20,541,038 14.929 8.512 8.501 8.512 8.455 8.627 2,408,426 8.5288 0.13%
2018-07-17 0 14.88 14.86 14.88 14.70 14.96 1,568,482 23,252,718 14.825 8.501 8.489 8.501 8.398 8.547 2,745,494 8.4694 -0.53%
2018-07-16 0 14.96 14.94 14.96 14.80 15.24 970,758 14,440,687 14.876 8.547 8.535 8.547 8.455 8.707 1,699,229 8.4984 -1.58%
2018-07-13 0 15.20 15.16 15.20 15.00 15.20 1,084,468 16,427,905 15.148 8.684 8.661 8.684 8.569 8.684 1,898,269 8.6542 1.47%
2018-07-12 0 14.98 14.98 15.00 14.70 15.20 1,378,837 20,533,206 14.892 8.558 8.558 8.569 8.398 8.684 2,413,537 8.5075 0.54%
2018-07-11 0 14.90 14.88 14.90 14.76 15.06 1,988,470 29,640,711 14.906 8.512 8.501 8.512 8.432 8.604 3,480,647 8.5159 -1.32%
2018-07-10 0 15.10 15.08 15.10 14.58 15.18 2,705,447 40,570,495 14.996 8.627 8.615 8.627 8.329 8.672 4,735,655 8.5670 3.00%
2018-07-09 0 14.66 14.66 14.68 14.46 14.94 2,718,625 39,910,966 14.681 8.375 8.375 8.387 8.261 8.535 4,758,722 8.3869 0.27%
2018-07-06 0 14.62 14.60 14.62 14.26 14.80 2,376,558 34,567,877 14.545 8.352 8.341 8.352 8.147 8.455 4,159,962 8.3097 0.69%
2018-07-05 0 14.52 14.52 14.54 14.30 15.18 5,143,145 75,174,627 14.616 8.295 8.295 8.307 8.169 8.672 9,002,638 8.3503 -3.07%
2018-07-04 0 14.98 14.98 15.00 14.96 15.40 2,485,481 37,514,515 15.093 8.558 8.558 8.569 8.547 8.798 4,350,623 8.6228 -1.58%
2018-07-03 0 15.22 15.20 15.22 14.96 16.16 7,118,848 108,450,129 15.234 8.695 8.684 8.695 8.547 9.232 12,460,937 8.7032 -6.28%
2018-06-29 0 16.24 16.22 16.24 15.52 16.24 3,064,832 49,307,158 16.088 9.278 9.266 9.278 8.866 9.278 5,364,728 9.1910 3.84%
2018-06-28 0 15.64 15.62 15.64 15.44 15.70 4,525,493 70,565,827 15.593 8.935 8.924 8.935 8.821 8.969 7,921,490 8.9082 -0.26%
2018-06-27 0 15.68 15.66 15.68 15.44 16.26 5,689,004 89,376,805 15.710 8.958 8.946 8.958 8.821 9.289 9,958,117 8.9753 -2.24%
2018-06-26 0 16.04 16.04 16.08 15.68 16.20 3,979,698 63,619,099 15.986 9.164 9.164 9.186 8.958 9.255 6,966,123 9.1326 -0.37%
2018-06-25 0 16.10 16.10 16.12 15.92 16.46 2,644,075 42,514,755 16.079 9.198 9.198 9.209 9.095 9.403 4,628,228 9.1860 -1.11%
2018-06-22 0 16.28 16.28 16.30 15.94 16.38 3,173,630 51,353,315 16.181 9.301 9.301 9.312 9.106 9.358 5,555,169 9.2442 1.88%
2018-06-21 0 15.98 15.96 15.98 15.86 16.42 4,595,748 74,120,877 16.128 9.129 9.118 9.129 9.061 9.381 8,044,466 9.2139 -1.60%
2018-06-20 0 16.24 16.24 16.26 16.04 16.86 6,177,674 100,740,666 16.307 9.278 9.278 9.289 9.164 9.632 10,813,492 9.3162 -1.46%
2018-06-19 0 16.48 16.48 16.50 16.38 17.18 4,780,570 79,637,518 16.659 9.415 9.415 9.426 9.358 9.815 8,367,981 9.5169 -4.41%
2018-06-15 0 17.24 17.24 17.26 17.08 17.34 4,318,937 74,372,258 17.220 9.849 9.849 9.861 9.758 9.906 7,559,932 9.8377 0.82%
2018-06-14 0 17.10 17.10 17.16 17.02 17.44 1,842,737 31,574,945 17.135 9.769 9.769 9.803 9.723 9.963 3,225,554 9.7890 -1.50%
2018-06-13 0 17.36 17.34 17.36 17.14 17.46 2,256,217 39,078,885 17.321 9.918 9.906 9.918 9.792 9.975 3,949,316 9.8951 0.70%
2018-06-12 0 17.24 17.24 17.28 16.90 17.30 2,149,074 36,862,758 17.153 9.849 9.849 9.872 9.655 9.883 3,761,771 9.7993 1.29%
2018-06-11 0 17.02 17.00 17.02 16.90 17.06 1,895,844 32,199,944 16.984 9.723 9.712 9.723 9.655 9.746 3,318,514 9.7031 0.95%
2018-06-08 0 16.86 16.86 16.88 16.80 17.24 3,025,041 51,071,251 16.883 9.632 9.632 9.643 9.598 9.849 5,295,077 9.6450 -2.54%
2018-06-07 0 17.30 17.26 17.30 17.10 17.62 2,364,689 40,734,646 17.226 9.883 9.861 9.883 9.769 10.07 4,139,187 9.8412 -1.26%
2018-06-06 0 17.52 17.50 17.52 17.32 17.70 2,586,699 45,184,047 17.468 10.01 9.998 10.01 9.895 10.11 4,527,796 9.9793 0.11%
2018-06-05 0 17.50 17.48 17.50 17.16 17.60 4,456,526 77,909,624 17.482 9.998 9.986 9.998 9.803 10.05 7,800,769 9.9874 1.16%
2018-06-04 0 17.30 17.24 17.30 17.00 17.30 2,548,180 43,931,208 17.240 9.883 9.849 9.883 9.712 9.883 4,460,372 9.8492 1.65%
2018-06-01 0 17.02 17.00 17.02 16.90 17.32 11,077,057 189,488,620 17.106 9.723 9.712 9.723 9.655 9.895 19,389,445 9.7728 -0.82%
2018-05-31 0 17.16 17.14 17.16 17.00 17.86 67,470,580 1,158,935,653 17.177 9.803 9.792 9.803 9.712 10.20 118,101,507 9.8130 -2.05%
2018-05-30 0 17.52 17.48 17.52 17.02 17.54 6,343,652 110,146,000 17.363 10.01 9.986 10.01 9.723 10.02 11,104,023 9.9195 1.39%
2018-05-29 0 17.28 17.24 17.28 17.20 17.74 5,523,605 96,143,867 17.406 9.872 9.849 9.872 9.826 10.13 9,668,600 9.9439 -2.48%
2018-05-28 0 17.72 17.70 17.72 17.36 17.78 6,265,671 110,750,915 17.676 10.12 10.11 10.12 9.918 10.16 10,967,524 10.098 2.43%
2018-05-25 0 17.30 17.30 17.32 17.08 17.78 6,500,871 113,554,163 17.468 9.883 9.883 9.895 9.758 10.16 11,379,221 9.9791 0.35%
2018-05-24 0 17.24 17.24 17.26 17.12 17.50 4,343,920 75,211,155 17.314 9.849 9.849 9.861 9.781 9.998 7,603,662 9.8914 -0.23%
2018-05-23 0 17.28 17.26 17.28 16.50 17.32 7,648,363 129,588,511 16.943 9.872 9.861 9.872 9.426 9.895 13,387,808 9.6796 4.73%
2018-05-21 0 16.50 16.46 16.50 16.42 16.70 2,514,245 41,612,455 16.551 9.426 9.403 9.426 9.381 9.541 4,400,972 9.4553 -0.12%
2018-05-18 0 16.52 16.46 16.52 16.22 16.70 3,933,607 64,589,065 16.420 9.438 9.403 9.438 9.266 9.541 6,885,444 9.3805 -0.12%
2018-05-17 0 17.54 17.54 17.56 17.54 17.88 5,661,416 100,130,232 17.686 9.449 9.449 9.460 9.449 9.632 10,508,970 9.5281 -0.34%
2018-05-16 0 17.60 17.60 17.62 17.34 17.64 5,818,595 102,120,530 17.551 9.482 9.482 9.492 9.341 9.503 10,800,732 9.4550 0.57%
2018-05-15 0 17.50 17.50 17.52 17.48 17.82 5,450,575 95,845,139 17.584 9.428 9.428 9.438 9.417 9.600 10,117,598 9.4731 -1.35%
2018-05-14 0 17.74 17.72 17.74 17.64 17.86 3,341,398 59,264,107 17.736 9.557 9.546 9.557 9.503 9.622 6,202,450 9.5550 0.34%
2018-05-11 0 17.68 17.64 17.68 17.56 17.82 2,673,611 47,387,230 17.724 9.525 9.503 9.525 9.460 9.600 4,962,875 9.5483 0.45%
2018-05-10 0 17.60 17.58 17.60 17.54 17.70 2,284,866 40,255,296 17.618 9.482 9.471 9.482 9.449 9.535 4,241,269 9.4913 0.00%
2018-05-09 0 17.60 17.60 17.62 17.58 17.84 2,663,915 47,063,289 17.667 9.482 9.482 9.492 9.471 9.611 4,944,876 9.5176 -1.12%
2018-05-08 0 17.80 17.76 17.80 17.68 17.86 3,090,773 54,879,449 17.756 9.589 9.568 9.589 9.525 9.622 5,737,229 9.5655 0.68%
2018-05-07 0 17.68 17.68 17.70 17.36 17.96 5,550,214 98,307,038 17.712 9.525 9.525 9.535 9.352 9.675 10,302,552 9.5420 2.20%
2018-05-04 0 17.30 17.30 17.32 16.80 17.34 3,183,578 54,667,215 17.172 9.320 9.320 9.331 9.051 9.341 5,909,498 9.2507 1.29%
2018-05-03 0 17.08 17.06 17.08 16.96 17.36 2,027,815 34,630,869 17.078 9.201 9.191 9.201 9.137 9.352 3,764,120 9.2003 -0.35%
2018-05-02 0 17.14 17.14 17.18 17.10 17.50 3,471,300 59,764,145 17.217 9.234 9.234 9.255 9.212 9.428 6,443,580 9.2750 -0.70%
2018-04-30 0 17.26 17.24 17.26 16.98 17.26 3,346,673 57,368,140 17.142 9.298 9.288 9.298 9.148 9.298 6,212,242 9.2347 1.53%
2018-04-27 0 17.00 16.98 17.00 16.84 17.04 1,405,229 23,853,209 16.975 9.158 9.148 9.158 9.072 9.180 2,608,448 9.1446 0.35%
2018-04-26 0 16.94 16.94 17.00 16.80 17.18 2,743,174 46,574,616 16.978 9.126 9.126 9.158 9.051 9.255 5,092,000 9.1466 -0.82%
2018-04-25 0 17.08 17.04 17.08 16.72 17.16 2,483,136 42,156,297 16.977 9.201 9.180 9.201 9.007 9.244 4,609,306 9.1459 1.07%
2018-04-24 0 16.90 16.88 16.90 16.50 16.96 2,481,384 41,702,348 16.806 9.104 9.094 9.104 8.889 9.137 4,606,054 9.0538 1.56%
2018-04-23 0 16.64 16.64 16.68 16.62 17.04 2,510,752 42,077,799 16.759 8.964 8.964 8.986 8.954 9.180 4,660,569 9.0285 -2.12%
2018-04-20 0 17.00 16.94 17.00 16.82 17.04 3,367,207 57,018,323 16.933 9.158 9.126 9.158 9.061 9.180 6,250,358 9.1224 0.59%
2018-04-19 0 16.90 16.88 16.90 16.56 16.94 3,251,112 54,638,423 16.806 9.104 9.094 9.104 8.921 9.126 6,034,857 9.0538 2.42%
2018-04-18 0 16.50 16.48 16.50 16.32 16.78 2,815,765 46,362,295 16.465 8.889 8.878 8.889 8.792 9.040 5,226,747 8.8702 0.12%
2018-04-17 0 16.48 16.46 16.48 16.44 16.92 2,185,623 36,290,474 16.604 8.878 8.867 8.878 8.857 9.115 4,057,050 8.9450 -1.44%
2018-04-16 0 16.72 16.70 16.72 16.48 16.98 2,570,577 42,846,552 16.668 9.007 8.997 9.007 8.878 9.148 4,771,618 8.9795 -0.59%
2018-04-13 0 16.82 16.82 16.84 16.78 16.98 1,408,890 23,729,485 16.843 9.061 9.061 9.072 9.040 9.148 2,615,244 9.0735 -0.12%
2018-04-12 0 16.84 16.80 16.84 16.72 17.04 2,105,500 35,394,220 16.810 9.072 9.051 9.072 9.007 9.180 3,908,322 9.0561 -1.06%
2018-04-11 0 17.02 17.02 17.04 16.92 17.22 3,157,484 53,790,198 17.036 9.169 9.169 9.180 9.115 9.277 5,861,061 9.1776 -0.23%
2018-04-10 0 17.06 17.02 17.06 16.82 17.06 3,900,955 66,214,234 16.974 9.191 9.169 9.191 9.061 9.191 7,241,125 9.1442 0.95%
2018-04-09 0 16.90 16.88 16.90 16.84 17.20 4,253,131 72,098,700 16.952 9.104 9.094 9.104 9.072 9.266 7,894,849 9.1324 -0.24%
2018-04-06 0 16.94 16.92 16.94 16.72 16.98 2,538,447 42,827,559 16.872 9.126 9.115 9.126 9.007 9.148 4,711,977 9.0891 2.17%
2018-04-04 0 16.58 16.58 16.60 16.58 17.04 3,767,513 63,686,417 16.904 8.932 8.932 8.943 8.932 9.180 6,993,424 9.1066 -1.89%
2018-04-03 0 16.90 16.88 16.90 16.62 17.02 4,014,165 67,423,760 16.796 9.104 9.094 9.104 8.954 9.169 7,451,270 9.0486 -1.63%
2018-03-29 0 17.18 17.14 17.18 16.72 17.50 18,628,558 318,570,864 17.101 9.255 9.234 9.255 9.007 9.428 34,579,150 9.2128 0.00%
2018-03-28 0 17.18 17.16 17.18 16.78 17.56 8,683,937 150,219,876 17.299 9.255 9.244 9.255 9.040 9.460 16,119,507 9.3191 -0.58%
2018-03-27 0 17.28 17.26 17.28 16.50 17.36 10,277,279 175,847,538 17.110 9.309 9.298 9.309 8.889 9.352 19,077,138 9.2177 5.88%
2018-03-26 0 16.32 16.30 16.32 16.20 16.68 4,940,294 81,350,004 16.467 8.792 8.781 8.792 8.727 8.986 9,170,391 8.8709 -0.85%
2018-03-23 0 16.46 16.44 16.46 16.12 16.52 4,916,990 80,270,629 16.325 8.867 8.857 8.867 8.684 8.900 9,127,134 8.7947 -1.79%
2018-03-22 0 16.76 16.74 16.76 16.30 16.88 9,867,537 164,997,613 16.721 9.029 9.018 9.029 8.781 9.094 18,316,557 9.0081 3.71%
2018-03-21 0 16.16 16.16 16.18 16.12 16.36 3,833,493 62,151,830 16.213 8.706 8.706 8.717 8.684 8.813 7,115,899 8.7342 0.00%
2018-03-20 0 16.16 16.14 16.16 15.62 16.18 2,516,987 40,405,998 16.053 8.706 8.695 8.706 8.415 8.717 4,672,142 8.6483 1.89%
2018-03-19 0 15.86 15.82 15.86 15.48 15.90 1,877,054 29,488,633 15.710 8.544 8.523 8.544 8.339 8.566 3,484,270 8.4634 1.02%
2018-03-16 0 15.70 15.68 15.70 15.42 15.76 3,739,485 58,535,882 15.653 8.458 8.447 8.458 8.307 8.490 6,941,397 8.4329 0.26%
2018-03-15 0 15.66 15.64 15.66 15.28 15.72 2,043,678 31,823,028 15.571 8.436 8.426 8.436 8.232 8.469 3,793,565 8.3887 1.03%
2018-03-14 0 15.50 15.48 15.50 15.40 15.80 3,922,752 60,852,100 15.513 8.350 8.339 8.350 8.296 8.512 7,281,585 8.3570 -1.90%
2018-03-13 0 15.80 15.78 15.80 15.72 15.86 793,817 12,538,612 15.795 8.512 8.501 8.512 8.469 8.544 1,473,518 8.5093 0.00%
2018-03-12 0 15.80 15.78 15.80 15.66 15.88 2,144,541 33,878,627 15.798 8.512 8.501 8.512 8.436 8.555 3,980,792 8.5105 1.80%
2018-03-09 0 15.52 15.48 15.52 15.46 15.74 1,320,553 20,536,809 15.552 8.361 8.339 8.361 8.329 8.479 2,451,269 8.3780 -0.26%
2018-03-08 0 15.56 15.52 15.56 15.46 15.70 1,306,500 20,338,730 15.567 8.383 8.361 8.383 8.329 8.458 2,425,183 8.3865 0.13%
2018-03-07 0 15.54 15.54 15.56 15.38 15.80 2,116,700 32,942,873 15.563 8.372 8.372 8.383 8.286 8.512 3,929,112 8.3843 -1.15%
2018-03-06 0 15.72 15.72 15.78 15.62 15.98 1,851,794 29,223,202 15.781 8.469 8.469 8.501 8.415 8.609 3,437,382 8.5016 1.16%
2018-03-05 0 15.54 15.52 15.54 15.52 15.84 1,765,750 27,641,778 15.654 8.372 8.361 8.372 8.361 8.533 3,277,663 8.4334 -1.89%
2018-03-02 0 15.84 15.80 15.84 15.74 15.92 998,392 15,816,092 15.842 8.533 8.512 8.533 8.479 8.576 1,853,259 8.5342 -1.12%
2018-03-01 0 16.02 15.98 16.02 15.84 16.04 1,928,949 30,794,138 15.964 8.630 8.609 8.630 8.533 8.641 3,580,600 8.6003 -0.62%
2018-02-28 0 16.12 16.06 16.12 15.84 16.12 1,838,308 29,431,952 16.010 8.684 8.652 8.684 8.533 8.684 3,412,348 8.6251 0.12%
2018-02-27 0 16.10 16.08 16.10 16.00 16.24 1,193,819 19,212,829 16.094 8.673 8.663 8.673 8.620 8.749 2,216,019 8.6700 -0.37%
2018-02-26 0 16.16 16.14 16.16 15.98 16.22 1,789,693 28,835,000 16.112 8.706 8.695 8.706 8.609 8.738 3,322,107 8.6797 0.25%
2018-02-23 0 16.12 16.12 16.14 15.96 16.22 1,972,129 31,819,682 16.135 8.684 8.684 8.695 8.598 8.738 3,660,753 8.6921 0.75%
2018-02-22 0 16.00 15.98 16.00 15.90 16.10 3,823,317 61,259,542 16.023 8.620 8.609 8.620 8.566 8.673 7,097,010 8.6317 0.13%
2018-02-21 0 15.98 15.96 15.98 15.86 16.10 1,254,382 20,042,211 15.978 8.609 8.598 8.609 8.544 8.673 2,328,439 8.6076 0.13%
2018-02-20 0 15.96 15.90 15.96 15.64 16.10 2,800,407 44,633,091 15.938 8.598 8.566 8.598 8.426 8.673 5,198,239 8.5862 2.57%
2018-02-15 0 15.56 15.56 15.60 15.38 15.66 2,599,241 40,366,612 15.530 8.383 8.383 8.404 8.286 8.436 4,824,826 8.3664 0.91%
2018-02-14 0 15.42 15.42 15.44 15.18 15.62 1,687,036 25,961,210 15.389 8.307 8.307 8.318 8.178 8.415 3,131,551 8.2902 2.25%
2018-02-13 0 15.08 15.08 15.10 14.90 15.24 1,295,973 19,601,869 15.125 8.124 8.124 8.135 8.027 8.210 2,405,642 8.1483 1.75%
2018-02-12 0 14.82 14.82 14.84 14.62 14.96 1,973,358 29,342,602 14.869 7.984 7.984 7.995 7.876 8.059 3,663,034 8.0105 0.82%
2018-02-09 0 14.70 14.66 14.70 14.32 14.80 4,962,736 71,992,261 14.507 7.919 7.898 7.919 7.715 7.973 9,212,049 7.8150 -2.39%
2018-02-08 0 15.06 15.04 15.08 14.92 15.20 1,362,044 20,524,753 15.069 8.113 8.102 8.124 8.038 8.189 2,528,286 8.1180 0.94%
2018-02-07 0 14.92 14.90 14.92 14.76 15.58 5,684,825 85,726,022 15.080 8.038 8.027 8.038 7.952 8.393 10,552,423 8.1238 -1.84%
2018-02-06 0 15.20 15.18 15.20 14.76 15.46 7,172,490 107,606,915 15.003 8.189 8.178 8.189 7.952 8.329 13,313,892 8.0823 -1.81%
2018-02-05 0 15.48 15.48 15.52 15.30 15.56 3,005,343 46,369,057 15.429 8.339 8.339 8.361 8.242 8.383 5,578,650 8.3119 -2.03%
2018-02-02 0 15.80 15.78 15.80 15.58 15.98 2,223,694 35,133,037 15.799 8.512 8.501 8.512 8.393 8.609 4,127,719 8.5115 0.51%
2018-02-01 0 15.72 15.72 15.76 15.68 16.16 2,052,912 32,653,969 15.906 8.469 8.469 8.490 8.447 8.706 3,810,706 8.5690 -0.88%
2018-01-31 0 15.86 15.84 15.86 15.58 15.88 3,162,936 49,808,161 15.747 8.544 8.533 8.544 8.393 8.555 5,871,181 8.4835 -0.25%
2018-01-30 0 15.90 15.86 15.90 15.82 16.28 2,236,127 35,807,730 16.013 8.566 8.544 8.566 8.523 8.770 4,150,797 8.6267 -1.97%
2018-01-29 0 16.22 16.18 16.22 16.12 16.42 2,252,661 36,672,788 16.280 8.738 8.717 8.738 8.684 8.846 4,181,489 8.7703 -0.86%
2018-01-26 0 16.36 16.32 16.36 15.84 16.38 8,828,047 143,585,715 16.265 8.813 8.792 8.813 8.533 8.824 16,387,010 8.7622 3.54%
2018-01-25 0 15.80 15.80 15.82 15.76 16.06 2,002,066 31,742,698 15.855 8.512 8.512 8.523 8.490 8.652 3,716,323 8.5414 -1.74%
2018-01-24 0 16.08 16.08 16.10 15.84 16.10 3,971,214 63,549,982 16.003 8.663 8.663 8.673 8.533 8.673 7,371,542 8.6210 0.88%
2018-01-23 0 15.94 15.92 15.94 15.74 16.04 3,130,418 49,761,953 15.896 8.587 8.576 8.587 8.479 8.641 5,810,820 8.5637 0.38%
2018-01-22 0 15.88 15.88 15.90 15.48 15.98 6,316,550 99,923,697 15.819 8.555 8.555 8.566 8.339 8.609 11,725,059 8.5222 2.45%
2018-01-19 0 15.50 15.48 15.50 15.40 15.56 4,744,167 73,480,719 15.489 8.350 8.339 8.350 8.296 8.383 8,806,332 8.3441 0.39%
2018-01-18 0 15.44 15.42 15.44 15.16 15.60 5,162,014 79,299,038 15.362 8.318 8.307 8.318 8.167 8.404 9,581,958 8.2759 0.92%
2018-01-17 0 15.30 15.30 15.32 15.20 15.58 3,344,259 51,193,307 15.308 8.242 8.242 8.253 8.189 8.393 6,207,761 8.2467 -1.67%
2018-01-16 0 15.56 15.54 15.56 15.42 15.74 4,664,404 72,583,592 15.561 8.383 8.372 8.383 8.307 8.479 8,658,272 8.3831 0.00%
2018-01-15 0 15.56 15.54 15.56 15.24 15.94 6,055,924 94,062,236 15.532 8.383 8.372 8.383 8.210 8.587 11,241,273 8.3676 -1.39%
2018-01-12 0 15.78 15.78 15.80 15.56 15.90 2,954,678 46,420,445 15.711 8.501 8.501 8.512 8.383 8.566 5,484,604 8.4638 0.00%
2018-01-11 0 15.78 15.76 15.78 15.54 15.94 2,399,935 37,811,241 15.755 8.501 8.490 8.501 8.372 8.587 4,454,865 8.4876 -1.00%
2018-01-10 0 15.94 15.90 15.94 15.50 15.96 8,229,428 130,097,554 15.809 8.587 8.566 8.587 8.350 8.598 15,275,827 8.5166 2.18%
2018-01-09 0 15.60 15.60 15.62 15.40 15.70 3,369,138 52,487,777 15.579 8.404 8.404 8.415 8.296 8.458 6,253,942 8.3928 0.65%
2018-01-08 0 15.50 15.48 15.50 15.40 15.84 3,641,511 56,656,895 15.559 8.350 8.339 8.350 8.296 8.533 6,759,533 8.3818 -1.02%
2018-01-05 0 15.66 15.60 15.66 15.48 15.66 1,172,130 18,240,390 15.562 8.436 8.404 8.436 8.339 8.436 2,175,759 8.3835 0.13%
2018-01-04 0 15.64 15.60 15.64 15.26 15.66 3,410,679 53,010,858 15.543 8.426 8.404 8.426 8.221 8.436 6,331,053 8.3732 1.16%
2018-01-03 0 15.46 15.42 15.46 15.12 15.50 3,616,189 55,418,435 15.325 8.329 8.307 8.329 8.145 8.350 6,712,529 8.2560 1.05%
2018-01-02 0 15.30 15.26 15.30 14.78 15.30 5,022,639 76,142,131 15.160 8.242 8.221 8.242 7.962 8.242 9,323,244 8.1669 2.82%
2017-12-29 0 14.88 14.88 14.92 14.70 14.98 4,244,384 63,263,242 14.905 8.016 8.016 8.038 7.919 8.070 7,878,613 8.0297 0.68%
2017-12-28 0 14.78 14.78 14.80 14.60 15.04 5,234,400 77,482,226 14.803 7.962 7.962 7.973 7.865 8.102 9,716,324 7.9744 -0.40%
2017-12-27 0 14.84 14.84 14.86 14.66 15.00 4,305,955 64,050,971 14.875 7.995 7.995 8.005 7.898 8.081 7,992,903 8.0135 1.37%
2017-12-22 0 14.64 14.62 14.64 14.56 14.78 3,465,408 50,808,292 14.662 7.887 7.876 7.887 7.844 7.962 6,432,643 7.8985 2.23%
2017-12-21 0 14.32 14.32 14.36 14.10 14.40 1,240,650 17,718,444 14.282 7.715 7.715 7.736 7.596 7.758 2,302,949 7.6938 0.56%
2017-12-20 0 14.24 14.24 14.26 14.12 14.36 3,714,273 53,032,272 14.278 7.671 7.671 7.682 7.607 7.736 6,894,597 7.6919 0.28%
2017-12-19 0 14.20 14.18 14.20 13.82 14.30 2,819,264 39,814,907 14.122 7.650 7.639 7.650 7.445 7.704 5,233,242 7.6081 2.90%
2017-12-18 0 13.80 13.78 13.80 13.54 13.82 3,687,098 50,629,525 13.732 7.434 7.424 7.434 7.294 7.445 6,844,154 7.3975 1.17%
2017-12-15 0 13.64 13.64 13.70 13.62 13.86 2,119,698 28,989,398 13.676 7.348 7.348 7.380 7.337 7.467 3,934,677 7.3677 -1.30%
2017-12-14 0 13.82 13.80 13.82 13.62 13.88 1,706,394 23,443,386 13.739 7.445 7.434 7.445 7.337 7.477 3,167,484 7.4013 -0.14%
2017-12-13 0 13.84 13.80 13.84 13.54 13.84 1,952,230 26,727,166 13.691 7.456 7.434 7.456 7.294 7.456 3,623,815 7.3754 1.02%
2017-12-12 0 13.70 13.70 13.72 13.66 13.96 2,954,612 40,774,896 13.800 7.380 7.380 7.391 7.359 7.521 5,484,481 7.4346 -1.30%
2017-12-11 0 13.88 13.86 13.88 13.70 13.94 2,427,650 33,495,035 13.797 7.477 7.467 7.477 7.380 7.510 4,506,311 7.4329 -1.14%
2017-12-08 0 14.04 14.02 14.04 13.86 14.10 2,441,317 34,136,147 13.983 7.564 7.553 7.564 7.467 7.596 4,531,680 7.5328 1.30%
2017-12-07 0 13.86 13.84 13.86 13.50 14.06 4,699,863 64,467,574 13.717 7.467 7.456 7.467 7.273 7.574 8,724,093 7.3896 -0.29%
2017-12-06 0 13.90 13.88 13.90 13.80 14.44 2,588,639 36,185,657 13.979 7.488 7.477 7.488 7.434 7.779 4,805,146 7.5306 -3.07%
2017-12-05 0 14.34 14.30 14.34 14.20 14.48 1,961,386 28,194,422 14.375 7.725 7.704 7.725 7.650 7.801 3,640,811 7.7440 -0.42%
2017-12-04 0 14.40 14.38 14.40 14.06 14.50 1,481,000 21,279,825 14.369 7.758 7.747 7.758 7.574 7.811 2,749,097 7.7407 1.69%
2017-12-01 0 14.16 14.14 14.16 13.92 14.18 1,853,759 26,043,176 14.049 7.628 7.618 7.628 7.499 7.639 3,441,029 7.5684 0.71%
2017-11-30 0 14.06 14.00 14.06 13.90 14.10 2,226,742 31,207,020 14.015 7.574 7.542 7.574 7.488 7.596 4,133,377 7.5500 -0.28%
2017-11-29 0 14.10 14.10 14.14 14.00 14.30 3,344,778 47,156,355 14.099 7.596 7.596 7.618 7.542 7.704 6,208,724 7.5952 -1.40%
2017-11-28 0 14.30 14.28 14.30 14.20 14.56 2,553,775 36,617,566 14.339 7.704 7.693 7.704 7.650 7.844 4,740,430 7.7245 -1.92%
2017-11-27 0 14.58 14.54 14.58 14.52 14.64 1,001,108 14,596,624 14.580 7.855 7.833 7.855 7.822 7.887 1,858,301 7.8548 -0.82%
2017-11-24 0 14.70 14.70 14.72 14.52 14.74 1,212,994 17,779,436 14.657 7.919 7.919 7.930 7.822 7.941 2,251,613 7.8963 0.27%
2017-11-23 0 14.66 14.60 14.66 14.56 14.96 1,537,151 22,752,417 14.802 7.898 7.865 7.898 7.844 8.059 2,853,327 7.9740 -0.27%
2017-11-22 0 14.70 14.68 14.70 14.46 14.78 2,979,689 43,718,801 14.672 7.919 7.908 7.919 7.790 7.962 5,531,030 7.9043 1.10%
2017-11-21 0 14.54 14.44 14.54 14.38 14.54 1,921,582 27,773,621 14.454 7.833 7.779 7.833 7.747 7.833 3,566,925 7.7864 0.00%
2017-11-20 0 14.54 14.54 14.56 14.40 14.68 1,169,015 16,949,565 14.499 7.833 7.833 7.844 7.758 7.908 2,169,977 7.8109 -1.22%
2017-11-17 0 14.72 14.68 14.72 14.54 14.78 2,708,721 39,761,049 14.679 7.930 7.908 7.930 7.833 7.962 5,028,047 7.9079 0.14%
2017-11-16 0 14.70 14.68 14.72 14.58 14.86 2,218,482 32,587,552 14.689 7.919 7.908 7.930 7.855 8.005 4,118,044 7.9134 -0.68%
2017-11-15 0 14.80 14.76 14.80 14.52 14.88 2,416,663 35,597,396 14.730 7.973 7.952 7.973 7.822 8.016 4,485,916 7.9354 0.68%
2017-11-14 0 14.70 14.66 14.70 14.64 14.78 1,411,323 20,755,304 14.706 7.919 7.898 7.919 7.887 7.962 2,619,760 7.9226 -0.54%
2017-11-13 0 14.78 14.78 14.82 14.42 14.90 2,681,908 39,276,879 14.645 7.962 7.962 7.984 7.768 8.027 4,978,276 7.8897 0.96%
2017-11-10 0 14.64 14.62 14.64 14.52 14.80 2,247,907 32,875,563 14.625 7.887 7.876 7.887 7.822 7.973 4,172,664 7.8788 -0.41%
2017-11-09 0 14.70 14.68 14.70 14.64 14.88 2,459,081 36,217,064 14.728 7.919 7.908 7.919 7.887 8.016 4,564,655 7.9342 -0.54%
2017-11-08 0 14.78 14.78 14.82 14.78 14.96 2,988,540 44,440,694 14.870 7.962 7.962 7.984 7.962 8.059 5,547,460 8.0110 -1.47%
2017-11-07 0 15.00 14.96 15.00 14.62 15.04 4,526,921 67,301,466 14.867 8.081 8.059 8.081 7.876 8.102 8,403,070 8.0092 0.13%
2017-11-06 0 14.98 14.98 15.00 14.86 15.12 2,010,397 30,100,601 14.972 8.070 8.070 8.081 8.005 8.145 3,731,788 8.0660 0.40%
2017-11-03 0 14.92 14.92 14.96 14.88 15.06 2,728,406 40,843,967 14.970 8.038 8.038 8.059 8.016 8.113 5,064,587 8.0646 0.54%
2017-11-02 0 14.84 14.84 14.86 14.78 15.00 1,051,049 15,602,960 14.845 7.995 7.995 8.005 7.962 8.081 1,951,003 7.9974 -0.93%
2017-11-01 0 14.98 14.94 14.98 14.78 15.06 4,107,296 61,466,193 14.965 8.070 8.049 8.070 7.962 8.113 7,624,144 8.0620 0.54%
2017-10-31 0 14.90 14.84 14.90 14.72 15.04 5,080,795 75,449,856 14.850 8.027 7.995 8.027 7.930 8.102 9,431,196 8.0000 -1.06%
2017-10-30 0 15.06 15.02 15.06 14.92 15.16 2,714,252 40,837,428 15.046 8.113 8.092 8.113 8.038 8.167 5,038,314 8.1054 0.94%
2017-10-27 0 14.92 14.92 14.98 14.88 15.30 3,231,195 48,606,532 15.043 8.038 8.038 8.070 8.016 8.242 5,997,887 8.1039 -1.71%
2017-10-26 0 15.18 15.18 15.20 15.14 15.38 1,805,255 27,516,532 15.242 8.178 8.178 8.189 8.156 8.286 3,350,994 8.2115 -1.43%
2017-10-25 0 15.40 15.40 15.44 15.22 15.48 2,493,336 38,347,573 15.380 8.296 8.296 8.318 8.199 8.339 4,628,240 8.2856 1.45%
2017-10-24 0 15.18 15.18 15.22 15.18 15.42 1,946,677 29,814,768 15.316 8.178 8.178 8.199 8.178 8.307 3,613,508 8.2509 -1.56%
2017-10-23 0 15.42 15.42 15.48 15.24 15.50 1,210,713 18,601,669 15.364 8.307 8.307 8.339 8.210 8.350 2,247,379 8.2771 -0.13%
2017-10-20 0 15.44 15.42 15.44 15.18 15.48 1,906,318 29,199,792 15.317 8.318 8.307 8.318 8.178 8.339 3,538,591 8.2518 0.13%
2017-10-19 0 15.42 15.38 15.42 15.18 15.60 6,230,330 95,939,988 15.399 8.307 8.286 8.307 8.178 8.404 11,565,013 8.2957 -1.15%
2017-10-18 0 15.60 15.58 15.60 15.50 15.90 2,040,559 31,858,842 15.613 8.404 8.393 8.404 8.350 8.566 3,787,776 8.4110 -1.64%
2017-10-17 0 15.86 15.84 15.86 15.56 15.86 4,988,495 78,724,446 15.781 8.544 8.533 8.544 8.383 8.544 9,259,864 8.5017 2.85%
2017-10-16 0 15.42 15.42 15.48 15.42 15.80 3,800,319 59,330,488 15.612 8.307 8.307 8.339 8.307 8.512 7,054,320 8.4105 -0.90%
2017-10-13 0 15.56 15.56 15.58 15.40 15.62 6,531,186 101,213,856 15.497 8.383 8.383 8.393 8.296 8.415 12,123,475 8.3486 -0.13%
2017-10-12 0 15.58 15.56 15.58 15.46 15.68 3,795,373 59,105,969 15.573 8.393 8.383 8.393 8.329 8.447 7,045,139 8.3896 -0.26%
2017-10-11 0 15.62 15.58 15.62 15.52 16.06 5,835,090 91,807,224 15.734 8.415 8.393 8.415 8.361 8.652 10,831,351 8.4761 -1.39%
2017-10-10 0 15.84 15.84 15.88 15.70 15.98 4,066,500 64,634,462 15.894 8.533 8.533 8.555 8.458 8.609 7,548,417 8.5627 1.28%
2017-10-09 0 15.64 15.64 15.68 15.50 16.20 8,405,324 133,447,985 15.877 8.426 8.426 8.447 8.350 8.727 15,602,333 8.5531 0.00%
2017-10-06 0 15.64 15.62 15.64 15.32 15.70 6,737,205 104,809,354 15.557 8.426 8.415 8.426 8.253 8.458 12,505,897 8.3808 2.22%
2017-10-04 0 15.30 15.28 15.30 15.08 15.50 3,899,210 59,661,831 15.301 8.242 8.232 8.242 8.124 8.350 7,237,885 8.2430 0.13%
2017-10-03 0 15.28 15.28 15.30 14.74 15.36 10,208,227 154,966,356 15.181 8.232 8.232 8.242 7.941 8.275 18,948,961 8.1781 4.09%
2017-09-29 0 14.68 14.68 14.70 14.46 15.12 13,577,579 199,057,238 14.661 7.908 7.908 7.919 7.790 8.145 25,203,301 7.8981 -2.65%
2017-09-28 0 15.08 15.08 15.10 14.68 15.54 8,468,908 129,177,701 15.253 8.124 8.124 8.135 7.908 8.372 15,720,360 8.2172 1.34%
2017-09-27 0 14.88 14.86 14.88 14.60 14.94 4,119,493 60,800,085 14.759 8.016 8.005 8.016 7.865 8.049 7,646,784 7.9511 1.36%
2017-09-26 0 14.68 14.66 14.68 14.38 14.72 4,004,498 58,341,866 14.569 7.908 7.898 7.908 7.747 7.930 7,433,326 7.8487 -0.14%
2017-09-25 0 14.70 14.70 14.72 14.54 14.98 5,663,799 83,595,038 14.760 7.919 7.919 7.930 7.833 8.070 10,513,393 7.9513 -0.14%
2017-09-22 0 14.72 14.70 14.72 14.52 14.78 2,264,965 33,273,939 14.691 7.930 7.919 7.930 7.822 7.962 4,204,328 7.9142 0.41%
2017-09-21 0 14.66 14.66 14.68 14.64 14.92 2,069,636 30,531,749 14.752 7.898 7.898 7.908 7.887 8.038 3,841,750 7.9474 -0.81%
2017-09-20 0 14.78 14.76 14.78 14.62 14.92 3,281,593 48,586,401 14.806 7.962 7.952 7.962 7.876 8.038 6,091,438 7.9762 0.82%
2017-09-19 0 14.66 14.66 14.76 14.48 14.96 3,642,457 53,642,076 14.727 7.898 7.898 7.952 7.801 8.059 6,761,289 7.9337 -0.41%
2017-09-18 0 14.72 14.68 14.72 14.34 14.80 3,550,695 52,024,916 14.652 7.930 7.908 7.930 7.725 7.973 6,590,957 7.8934 2.65%
2017-09-15 0 14.34 14.34 14.36 14.32 14.54 2,655,908 38,224,171 14.392 7.725 7.725 7.736 7.715 7.833 4,930,013 7.7534 -1.51%
2017-09-14 0 14.56 14.54 14.56 14.40 14.78 2,348,758 34,093,650 14.516 7.844 7.833 7.844 7.758 7.962 4,359,868 7.8199 -0.68%
2017-09-13 0 14.66 14.66 14.68 14.62 14.86 2,212,352 32,565,562 14.720 7.898 7.898 7.908 7.876 8.005 4,106,665 7.9299 -1.35%
2017-09-12 0 14.86 14.80 14.86 14.50 14.86 4,098,524 60,328,625 14.720 8.005 7.973 8.005 7.811 8.005 7,607,861 7.9298 2.06%
2017-09-11 0 14.56 14.56 14.58 14.24 14.64 3,419,569 49,765,714 14.553 7.844 7.844 7.855 7.671 7.887 6,347,555 7.8401 2.10%
2017-09-08 0 14.26 14.22 14.26 14.16 14.34 1,694,865 24,169,639 14.261 7.682 7.661 7.682 7.628 7.725 3,146,083 7.6825 -0.42%
2017-09-07 0 14.32 14.28 14.32 14.00 14.32 2,983,436 42,506,580 14.248 7.715 7.693 7.715 7.542 7.715 5,537,985 7.6755 1.70%
2017-09-06 0 14.08 14.02 14.08 13.80 14.20 3,337,814 46,632,135 13.971 7.585 7.553 7.585 7.434 7.650 6,195,797 7.5264 -0.71%
2017-09-05 0 14.18 14.14 14.18 14.06 14.30 1,741,947 24,683,093 14.170 7.639 7.618 7.639 7.574 7.704 3,233,479 7.6336 -0.14%
2017-09-04 0 14.20 14.20 14.26 14.16 14.40 2,358,179 33,574,418 14.237 7.650 7.650 7.682 7.628 7.758 4,377,356 7.6700 -0.42%
2017-09-01 0 14.26 14.24 14.26 14.18 14.46 2,591,316 36,984,746 14.273 7.682 7.671 7.682 7.639 7.790 4,810,115 7.6890 -0.83%
2017-08-31 0 14.38 14.38 14.40 14.34 14.54 1,512,675 21,783,215 14.400 7.747 7.747 7.758 7.725 7.833 2,807,894 7.7578 -0.42%
2017-08-30 0 14.44 14.44 14.48 14.36 14.60 1,688,748 24,386,127 14.440 7.779 7.779 7.801 7.736 7.865 3,134,728 7.7793 0.14%
2017-08-29 0 14.42 14.42 14.44 14.34 14.64 2,287,386 33,107,161 14.474 7.768 7.768 7.779 7.725 7.887 4,245,947 7.7974 -0.83%
2017-08-28 0 14.54 14.52 14.54 14.50 14.98 3,932,938 57,592,242 14.644 7.833 7.822 7.833 7.811 8.070 7,300,493 7.8888 -2.42%
2017-08-25 0 14.90 14.84 14.90 14.72 14.94 5,404,163 80,167,664 14.834 8.027 7.995 8.027 7.930 8.049 10,031,446 7.9916 1.50%
2017-08-24 0 14.68 14.60 14.68 14.20 14.84 9,311,901 136,414,914 14.650 7.908 7.865 7.908 7.650 7.995 17,285,161 7.8920 2.51%
2017-08-22 0 14.32 14.30 14.32 14.16 14.38 2,698,022 38,564,866 14.294 7.715 7.704 7.715 7.628 7.747 5,008,187 7.7004 1.42%
2017-08-21 0 14.12 14.12 14.14 14.04 14.28 2,791,217 39,565,165 14.175 7.607 7.607 7.618 7.564 7.693 5,181,180 7.6363 -0.28%
2017-08-18 0 14.16 14.14 14.16 13.78 14.18 4,025,264 56,631,429 14.069 7.628 7.618 7.628 7.424 7.639 7,471,872 7.5793 1.29%
2017-08-17 0 13.98 13.98 14.00 13.72 14.02 2,019,032 28,118,529 13.927 7.531 7.531 7.542 7.391 7.553 3,747,816 7.5026 0.43%
2017-08-16 0 13.92 13.90 13.92 13.68 13.98 1,321,073 18,369,926 13.905 7.499 7.488 7.499 7.370 7.531 2,452,234 7.4911 0.43%
2017-08-15 0 13.86 13.86 13.88 13.68 13.92 1,699,139 23,486,799 13.823 7.467 7.467 7.477 7.370 7.499 3,154,017 7.4466 0.73%
2017-08-14 0 13.76 13.76 13.78 13.60 13.86 1,553,439 21,350,073 13.744 7.413 7.413 7.424 7.327 7.467 2,883,562 7.4041 1.18%
2017-08-11 0 13.60 13.56 13.60 13.52 13.70 3,867,220 52,545,043 13.587 7.327 7.305 7.327 7.284 7.380 7,178,504 7.3198 -2.30%
2017-08-10 0 13.92 13.90 13.92 13.82 14.18 4,607,315 64,012,555 13.894 7.499 7.488 7.499 7.445 7.639 8,552,301 7.4848 -1.97%
2017-08-09 0 14.20 14.20 14.22 14.14 14.34 3,361,045 47,773,601 14.214 7.650 7.650 7.661 7.618 7.725 6,238,920 7.6574 -0.98%
2017-08-08 0 14.34 14.34 14.38 13.98 14.46 6,534,135 93,496,858 14.309 7.725 7.725 7.747 7.531 7.790 12,128,949 7.7086 2.58%
2017-08-07 0 13.98 13.98 14.00 13.80 14.10 5,837,358 81,468,722 13.956 7.531 7.531 7.542 7.434 7.596 10,835,561 7.5186 -0.85%
2017-08-04 0 14.10 14.08 14.10 13.26 14.10 9,072,660 125,328,563 13.814 7.596 7.585 7.596 7.143 7.596 16,841,071 7.4418 7.63%
2017-08-03 0 13.10 13.08 13.10 13.02 13.32 2,229,557 29,280,320 13.133 7.057 7.046 7.057 7.014 7.176 4,138,602 7.0749 -1.36%
2017-08-02 0 13.28 13.22 13.28 13.16 13.36 1,996,948 26,469,601 13.255 7.154 7.122 7.154 7.090 7.197 3,706,823 7.1408 0.61%
2017-08-01 0 13.20 13.18 13.20 13.12 13.40 2,555,620 33,826,755 13.236 7.111 7.100 7.111 7.068 7.219 4,743,854 7.1306 -1.35%
2017-07-31 0 13.38 13.26 13.38 13.20 13.38 2,739,375 36,459,995 13.310 7.208 7.143 7.208 7.111 7.208 5,084,949 7.1702 1.36%
2017-07-28 0 13.20 13.20 13.22 13.16 13.32 1,639,008 21,662,240 13.217 7.111 7.111 7.122 7.090 7.176 3,042,399 7.1201 -0.90%
2017-07-27 0 13.32 13.28 13.32 13.26 13.48 2,947,383 39,249,665 13.317 7.176 7.154 7.176 7.143 7.262 5,471,062 7.1740 -0.75%
2017-07-26 0 13.42 13.36 13.42 13.36 13.50 1,589,738 21,305,314 13.402 7.230 7.197 7.230 7.197 7.273 2,950,942 7.2198 -0.45%
2017-07-25 0 13.48 13.44 13.48 13.38 13.54 1,513,202 20,369,887 13.461 7.262 7.240 7.262 7.208 7.294 2,808,872 7.2520 0.60%
2017-07-24 0 13.40 13.40 13.42 13.38 13.66 2,338,583 31,449,351 13.448 7.219 7.219 7.230 7.208 7.359 4,340,981 7.2448 -1.33%
2017-07-21 0 13.58 13.56 13.58 13.56 13.74 1,698,497 23,178,543 13.647 7.316 7.305 7.316 7.305 7.402 3,152,825 7.3517 -0.29%
2017-07-20 0 13.62 13.60 13.64 13.48 13.88 3,045,528 41,699,997 13.692 7.337 7.327 7.348 7.262 7.477 5,653,243 7.3763 0.44%
2017-07-19 0 13.56 13.54 13.56 13.36 13.66 3,418,995 46,097,425 13.483 7.305 7.294 7.305 7.197 7.359 6,346,489 7.2635 0.30%
2017-07-18 0 13.52 13.48 13.52 13.22 13.62 4,157,382 55,765,309 13.414 7.284 7.262 7.284 7.122 7.337 7,717,116 7.2262 -0.88%
2017-07-17 0 13.64 13.62 13.64 13.42 13.72 3,124,610 42,417,795 13.575 7.348 7.337 7.348 7.230 7.391 5,800,039 7.3134 0.44%
2017-07-14 0 13.58 13.58 13.66 13.52 13.76 3,871,849 52,783,101 13.633 7.316 7.316 7.359 7.284 7.413 7,187,097 7.3441 -0.15%
2017-07-13 0 13.60 13.58 13.60 13.48 13.88 5,782,728 78,889,744 13.642 7.327 7.316 7.327 7.262 7.477 10,734,155 7.3494 0.29%
2017-07-12 0 13.56 13.52 13.56 13.40 13.88 3,255,862 44,084,675 13.540 7.305 7.284 7.305 7.219 7.477 6,043,675 7.2943 -0.73%
2017-07-11 0 13.66 13.64 13.66 13.60 13.82 3,262,796 44,510,876 13.642 7.359 7.348 7.359 7.327 7.445 6,056,546 7.3492 -0.29%
2017-07-10 0 13.70 13.68 13.70 13.60 13.78 2,065,569 28,259,321 13.681 7.380 7.370 7.380 7.327 7.424 3,834,200 7.3703 0.15%
2017-07-07 0 13.68 13.66 13.68 13.62 13.80 1,483,001 20,289,243 13.681 7.370 7.359 7.370 7.337 7.434 2,752,812 7.3704 -0.87%
2017-07-06 0 13.80 13.76 13.80 13.72 13.92 2,007,136 27,711,798 13.807 7.434 7.413 7.434 7.391 7.499 3,725,734 7.4379 -0.14%
2017-07-05 0 13.82 13.76 13.82 13.72 13.92 3,578,316 49,459,631 13.822 7.445 7.413 7.445 7.391 7.499 6,642,228 7.4462 -0.29%
2017-07-04 0 13.86 13.86 13.88 13.70 14.20 5,338,541 74,174,644 13.894 7.467 7.467 7.477 7.380 7.650 9,909,635 7.4851 -3.21%
2017-07-03 0 14.32 14.32 14.34 14.02 14.40 5,047,969 71,450,090 14.154 7.715 7.715 7.725 7.553 7.758 9,370,263 7.6252 0.00%
2017-06-30 0 14.32 14.24 14.32 14.18 14.44 10,192,074 146,695,712 14.393 7.715 7.671 7.715 7.639 7.779 18,918,977 7.7539 -1.24%
2017-06-29 0 14.50 14.50 14.52 14.32 14.60 2,978,022 42,972,934 14.430 7.811 7.811 7.822 7.715 7.865 5,527,936 7.7738 0.14%
2017-06-28 0 14.48 14.42 14.48 14.26 14.62 3,778,945 54,482,868 14.417 7.801 7.768 7.801 7.682 7.876 7,014,644 7.7670 -0.82%
2017-06-27 0 14.60 14.58 14.60 14.12 14.68 6,161,343 88,986,673 14.443 7.865 7.855 7.865 7.607 7.908 11,436,956 7.7806 2.10%
2017-06-26 0 14.30 14.30 14.32 14.00 14.36 4,121,939 58,477,235 14.187 7.704 7.704 7.715 7.542 7.736 7,651,325 7.6428 0.14%
2017-06-23 0 14.28 14.28 14.30 14.08 14.50 3,636,371 52,147,333 14.340 7.693 7.693 7.704 7.585 7.811 6,749,992 7.7255 0.71%
2017-06-22 0 14.18 14.14 14.18 14.10 14.40 2,909,937 41,438,172 14.240 7.639 7.618 7.639 7.596 7.758 5,401,553 7.6715 -0.98%
2017-06-21 0 14.32 14.32 14.36 14.02 14.58 7,769,005 111,938,280 14.408 7.715 7.715 7.736 7.553 7.855 14,421,169 7.7621 2.14%
2017-06-20 0 14.02 14.02 14.04 13.68 14.24 9,259,806 129,952,337 14.034 7.553 7.553 7.564 7.370 7.671 17,188,460 7.5604 1.74%
2017-06-19 0 13.78 13.74 13.78 13.48 13.82 3,127,973 42,993,180 13.745 7.424 7.402 7.424 7.262 7.445 5,806,281 7.4046 2.53%
2017-06-16 0 13.44 13.44 13.46 13.38 13.74 2,725,857 36,764,000 13.487 7.240 7.240 7.251 7.208 7.402 5,059,856 7.2658 -2.04%
2017-06-15 0 13.72 13.70 13.72 13.64 13.84 2,921,953 40,158,371 13.744 7.391 7.380 7.391 7.348 7.456 5,423,858 7.4040 -0.29%
2017-06-14 0 13.76 13.76 13.80 13.66 13.88 5,317,207 73,439,530 13.812 7.413 7.413 7.434 7.359 7.477 9,870,034 7.4407 0.00%
2017-06-13 0 13.76 13.74 13.76 13.42 13.76 3,435,539 46,711,817 13.597 7.413 7.402 7.413 7.230 7.413 6,377,199 7.3248 1.62%
2017-06-12 0 13.54 13.54 13.56 13.52 13.90 3,028,502 41,232,098 13.615 7.294 7.294 7.305 7.284 7.488 5,621,639 7.3345 -2.45%
2017-06-09 0 13.88 13.82 13.88 13.50 13.88 5,428,464 74,427,531 13.711 7.477 7.445 7.477 7.273 7.477 10,076,554 7.3862 0.29%
2017-06-08 0 13.84 13.82 13.84 13.08 14.00 13,188,932 180,237,909 13.666 7.456 7.445 7.456 7.046 7.542 24,481,877 7.3621 5.33%
2017-06-07 0 13.14 13.12 13.14 12.80 13.16 4,624,463 60,311,086 13.042 7.079 7.068 7.079 6.896 7.090 8,584,132 7.0259 1.86%
2017-06-06 0 12.90 12.82 12.90 12.80 12.96 1,192,396 15,339,263 12.864 6.950 6.906 6.950 6.896 6.982 2,213,378 6.9303 -0.46%
2017-06-05 0 12.96 12.88 12.96 12.88 13.10 1,680,286 21,797,315 12.972 6.982 6.939 6.982 6.939 7.057 3,119,021 6.9885 -0.77%
2017-06-02 0 13.06 13.06 13.08 12.66 13.06 5,208,696 67,333,588 12.927 7.036 7.036 7.046 6.820 7.036 9,668,611 6.9641 3.00%
2017-06-01 0 12.68 12.68 12.74 12.56 12.74 2,439,261 30,808,642 12.630 6.831 6.831 6.863 6.766 6.863 4,527,864 6.8042 0.32%
2017-05-31 0 12.64 12.60 12.64 12.50 12.70 2,915,901 36,761,105 12.607 6.809 6.788 6.809 6.734 6.842 5,412,624 6.7917 0.48%
2017-05-29 0 12.58 12.56 12.58 12.46 12.58 1,141,217 14,301,580 12.532 6.777 6.766 6.777 6.712 6.777 2,118,377 6.7512 0.00%
2017-05-26 0 12.58 12.50 12.58 12.50 12.66 1,244,000 15,628,648 12.563 6.777 6.734 6.777 6.734 6.820 2,309,168 6.7681 0.16%
2017-05-25 0 12.56 12.56 12.62 12.40 12.66 3,524,552 44,143,261 12.525 6.766 6.766 6.799 6.680 6.820 6,542,429 6.7472 -0.79%
2017-05-24 0 12.66 12.62 12.66 12.48 12.78 1,653,250 20,758,784 12.556 6.820 6.799 6.820 6.723 6.885 3,068,836 6.7644 0.00%
2017-05-23 0 12.66 12.60 12.66 12.58 12.76 1,225,668 15,521,460 12.664 6.820 6.788 6.820 6.777 6.874 2,275,139 6.8222 0.32%
2017-05-22 0 12.62 12.62 12.66 12.54 12.84 2,401,454 30,584,010 12.736 6.799 6.799 6.820 6.756 6.917 4,457,685 6.8610 -0.16%
2017-05-19 0 12.64 12.56 12.64 12.46 12.84 3,624,212 45,484,466 12.550 6.809 6.766 6.809 6.712 6.917 6,727,422 6.7611 -0.71%
2017-05-18 0 13.16 13.10 13.16 12.90 13.24 2,135,637 28,001,862 13.112 6.858 6.827 6.858 6.722 6.900 4,098,170 6.8328 -0.60%
2017-05-17 0 13.24 13.22 13.24 13.16 13.28 2,711,205 35,815,563 13.210 6.900 6.889 6.900 6.858 6.920 5,202,654 6.8841 0.76%
2017-05-16 0 13.14 13.14 13.16 13.10 13.26 1,422,681 18,721,913 13.160 6.848 6.848 6.858 6.827 6.910 2,730,047 6.8577 -0.45%
2017-05-15 0 13.20 13.16 13.20 13.06 13.36 1,039,674 13,655,408 13.134 6.879 6.858 6.879 6.806 6.962 1,995,077 6.8446 0.00%
2017-05-12 0 13.20 13.18 13.20 13.00 13.26 4,569,552 60,264,144 13.188 6.879 6.868 6.879 6.775 6.910 8,768,720 6.8726 1.07%
2017-05-11 0 13.06 13.06 13.08 12.98 13.18 1,245,843 16,259,724 13.051 6.806 6.806 6.816 6.764 6.868 2,390,704 6.8012 -0.91%
2017-05-10 0 13.18 13.14 13.18 13.00 13.20 2,526,803 33,141,649 13.116 6.868 6.848 6.868 6.775 6.879 4,848,796 6.8350 1.70%
2017-05-09 0 12.96 12.96 13.00 12.92 13.16 1,934,829 25,109,492 12.978 6.754 6.754 6.775 6.733 6.858 3,712,831 6.7629 -0.92%
2017-05-08 0 13.08 13.04 13.08 12.78 13.08 3,063,964 39,726,766 12.966 6.816 6.795 6.816 6.660 6.816 5,879,579 6.7567 2.03%
2017-05-05 0 12.82 12.80 12.82 12.56 13.16 4,206,605 53,689,125 12.763 6.681 6.670 6.681 6.545 6.858 8,072,244 6.6511 -2.14%
2017-05-04 0 13.10 13.08 13.10 13.06 13.22 3,774,412 49,536,633 13.124 6.827 6.816 6.827 6.806 6.889 7,242,890 6.8393 -0.61%
2017-05-02 0 13.18 13.18 13.20 13.06 13.24 3,119,097 41,142,977 13.191 6.868 6.868 6.879 6.806 6.900 5,985,376 6.8739 0.92%
2017-04-28 0 13.06 13.06 13.10 13.06 13.20 1,841,594 24,179,881 13.130 6.806 6.806 6.827 6.806 6.879 3,533,918 6.8422 -1.06%
2017-04-27 0 13.20 13.18 13.20 13.02 13.24 3,270,167 43,009,427 13.152 6.879 6.868 6.879 6.785 6.900 6,275,271 6.8538 0.92%
2017-04-26 0 13.08 13.08 13.10 13.02 13.38 3,276,659 43,055,301 13.140 6.816 6.816 6.827 6.785 6.973 6,287,729 6.8475 -2.24%
2017-04-25 0 13.38 13.28 13.38 13.00 13.38 2,271,016 30,090,549 13.250 6.973 6.920 6.973 6.775 6.973 4,357,955 6.9047 0.90%
2017-04-24 0 13.26 13.22 13.26 13.00 13.32 2,842,102 37,393,932 13.157 6.910 6.889 6.910 6.775 6.941 5,453,838 6.8564 0.61%
2017-04-21 0 13.18 13.12 13.18 12.94 13.34 3,534,565 46,606,218 13.186 6.868 6.837 6.868 6.743 6.952 6,782,636 6.8714 1.38%
2017-04-20 0 13.00 13.00 13.02 12.76 13.04 2,791,834 36,052,877 12.914 6.775 6.775 6.785 6.649 6.795 5,357,376 6.7296 0.93%
2017-04-19 0 12.88 12.86 12.88 12.62 12.92 3,007,353 38,596,866 12.834 6.712 6.702 6.712 6.577 6.733 5,770,946 6.6881 1.10%
2017-04-18 0 12.74 12.74 12.78 12.72 13.04 4,382,356 56,377,306 12.865 6.639 6.639 6.660 6.629 6.795 8,409,501 6.7040 -2.00%
2017-04-13 0 13.00 12.98 13.00 12.86 13.06 6,026,010 78,199,254 12.977 6.775 6.764 6.775 6.702 6.806 11,563,583 6.7625 0.00%
2017-04-12 0 13.00 12.98 13.00 12.52 13.20 18,297,009 236,890,246 12.947 6.775 6.764 6.775 6.524 6.879 35,110,957 6.7469 4.17%
2017-04-11 0 12.48 12.46 12.48 12.26 12.66 3,093,879 38,297,453 12.378 6.504 6.493 6.504 6.389 6.597 5,936,984 6.4507 -1.11%
2017-04-10 0 12.62 12.54 12.62 12.46 12.64 3,397,835 42,663,317 12.556 6.577 6.535 6.577 6.493 6.587 6,520,259 6.5432 0.96%
2017-04-07 0 12.50 12.50 12.52 12.24 12.54 4,120,283 51,091,556 12.400 6.514 6.514 6.524 6.379 6.535 7,906,597 6.4619 0.16%
2017-04-06 0 12.48 12.44 12.48 12.20 12.64 3,875,260 48,293,785 12.462 6.504 6.483 6.504 6.358 6.587 7,436,411 6.4942 0.65%
2017-04-05 0 12.40 12.38 12.40 12.36 12.74 4,151,472 51,842,377 12.488 6.462 6.451 6.462 6.441 6.639 7,966,447 6.5076 -2.52%
2017-04-03 0 12.72 12.72 12.74 12.64 12.82 3,062,561 39,069,255 12.757 6.629 6.629 6.639 6.587 6.681 5,876,887 6.6480 -0.16%
2017-03-31 0 12.74 12.72 12.74 12.30 12.74 6,386,339 79,904,338 12.512 6.639 6.629 6.639 6.410 6.639 12,255,034 6.5201 0.47%
2017-03-30 0 12.68 12.66 12.68 11.66 12.80 22,035,922 272,413,273 12.362 6.608 6.597 6.608 6.076 6.670 42,285,726 6.4422 9.69%
2017-03-29 0 11.56 11.54 11.56 11.50 11.66 1,986,679 22,956,846 11.555 6.024 6.014 6.024 5.993 6.076 3,812,328 6.0217 0.00%
2017-03-28 0 11.56 11.54 11.58 11.38 11.62 2,812,476 32,445,558 11.536 6.024 6.014 6.035 5.930 6.055 5,396,987 6.0118 1.58%
2017-03-27 0 11.38 11.38 11.40 11.38 11.70 2,744,761 31,485,311 11.471 5.930 5.930 5.941 5.930 6.097 5,267,046 5.9778 -2.74%
2017-03-24 0 11.70 11.70 11.72 11.60 11.74 3,126,914 36,498,488 11.672 6.097 6.097 6.108 6.045 6.118 6,000,377 6.0827 0.00%
2017-03-23 0 11.70 11.66 11.70 11.58 11.72 2,701,000 31,481,235 11.655 6.097 6.076 6.097 6.035 6.108 5,183,071 6.0739 0.69%
2017-03-22 0 11.62 11.60 11.62 11.56 11.70 2,582,705 30,055,543 11.637 6.055 6.045 6.055 6.024 6.097 4,956,069 6.0644 -1.19%
2017-03-21 0 11.76 11.72 11.76 11.58 11.76 3,892,802 45,615,598 11.718 6.128 6.108 6.128 6.035 6.128 7,470,074 6.1064 0.86%
2017-03-20 0 11.66 11.62 11.66 11.48 11.66 2,677,250 31,021,083 11.587 6.076 6.055 6.076 5.982 6.076 5,137,496 6.0382 0.69%
2017-03-17 0 11.58 11.58 11.60 11.58 11.76 3,877,632 45,048,641 11.618 6.035 6.035 6.045 6.035 6.128 7,440,963 6.0541 -1.19%
2017-03-16 0 11.72 11.68 11.72 11.40 11.72 3,836,353 44,558,325 11.615 6.108 6.087 6.108 5.941 6.108 7,361,751 6.0527 2.63%
2017-03-15 0 11.42 11.42 11.44 11.28 11.46 2,203,050 25,114,630 11.400 5.951 5.951 5.962 5.878 5.972 4,227,532 5.9407 0.88%
2017-03-14 0 11.32 11.32 11.36 11.32 11.48 2,714,846 30,920,523 11.389 5.899 5.899 5.920 5.899 5.982 5,209,641 5.9353 0.00%
2017-03-13 0 11.32 11.30 11.32 11.18 11.44 2,573,689 29,150,749 11.326 5.899 5.889 5.899 5.826 5.962 4,938,768 5.9024 0.89%
2017-03-10 0 11.22 11.20 11.22 11.14 11.24 1,612,395 18,044,081 11.191 5.847 5.837 5.847 5.805 5.857 3,094,098 5.8318 0.36%
2017-03-09 0 11.18 11.16 11.18 11.14 11.24 986,644 11,023,367 11.173 5.826 5.816 5.826 5.805 5.857 1,893,316 5.8223 -0.53%
2017-03-08 0 11.24 11.22 11.24 11.14 11.28 2,043,846 22,902,120 11.205 5.857 5.847 5.857 5.805 5.878 3,922,028 5.8394 -0.18%
2017-03-07 0 11.26 11.22 11.26 11.10 11.30 2,635,535 29,609,615 11.235 5.868 5.847 5.868 5.784 5.889 5,057,447 5.8547 1.26%
2017-03-06 0 11.12 11.10 11.12 11.10 11.22 1,763,950 19,627,554 11.127 5.795 5.784 5.795 5.784 5.847 3,384,923 5.7985 0.00%
2017-03-03 0 11.12 11.12 11.16 11.10 11.20 1,538,247 17,131,431 11.137 5.795 5.795 5.816 5.784 5.837 2,951,812 5.8037 -0.89%
2017-03-02 0 11.22 11.20 11.22 11.16 11.32 1,639,505 18,426,916 11.239 5.847 5.837 5.847 5.816 5.899 3,146,120 5.8570 0.00%
2017-03-01 0 11.22 11.20 11.22 11.14 11.28 1,678,998 18,815,793 11.207 5.847 5.837 5.847 5.805 5.878 3,221,905 5.8400 0.90%
2017-02-28 0 11.12 11.12 11.14 11.12 11.24 1,305,805 14,584,837 11.169 5.795 5.795 5.805 5.795 5.857 2,505,768 5.8205 -0.18%
2017-02-27 0 11.14 11.12 11.14 11.08 11.36 3,013,837 33,706,530 11.184 5.805 5.795 5.805 5.774 5.920 5,783,388 5.8282 -1.94%
2017-02-24 0 11.36 11.34 11.36 11.30 11.46 1,457,913 16,578,486 11.371 5.920 5.909 5.920 5.889 5.972 2,797,655 5.9259 -0.87%
2017-02-23 0 11.46 11.44 11.46 11.38 11.48 2,252,442 25,748,828 11.432 5.972 5.962 5.972 5.930 5.982 4,322,313 5.9572 0.53%
2017-02-22 0 11.40 11.38 11.40 11.22 11.46 2,637,756 29,901,463 11.336 5.941 5.930 5.941 5.847 5.972 5,061,709 5.9074 1.60%
2017-02-21 0 11.22 11.22 11.24 11.16 11.40 2,178,863 24,614,379 11.297 5.847 5.847 5.857 5.816 5.941 4,181,119 5.8870 -1.23%
2017-02-20 0 11.36 11.36 11.38 11.30 11.42 1,320,038 15,014,020 11.374 5.920 5.920 5.930 5.889 5.951 2,533,081 5.9272 -0.18%
2017-02-17 0 11.38 11.36 11.38 11.32 11.50 955,844 10,876,482 11.379 5.930 5.920 5.930 5.899 5.993 1,834,212 5.9298 -1.04%
2017-02-16 0 11.50 11.46 11.50 11.36 11.50 1,639,796 18,770,602 11.447 5.993 5.972 5.993 5.920 5.993 3,146,679 5.9652 1.23%
2017-02-15 0 11.36 11.36 11.40 11.34 11.58 5,935,989 68,006,270 11.457 5.920 5.920 5.941 5.909 6.035 11,390,837 5.9703 -0.87%
2017-02-14 0 11.46 11.44 11.46 11.34 11.54 2,270,377 26,003,963 11.454 5.972 5.962 5.972 5.909 6.014 4,356,729 5.9687 -0.35%
2017-02-13 0 11.50 11.48 11.50 11.42 11.60 1,937,625 22,334,172 11.527 5.993 5.982 5.993 5.951 6.045 3,718,196 6.0067 0.00%
2017-02-10 0 11.50 11.46 11.50 11.40 11.60 3,164,926 36,409,796 11.504 5.993 5.972 5.993 5.941 6.045 6,073,319 5.9950 0.35%
2017-02-09 0 11.46 11.44 11.46 11.32 11.58 2,815,000 32,342,770 11.489 5.972 5.962 5.972 5.899 6.035 5,401,831 5.9874 1.60%
2017-02-08 0 11.28 11.28 11.30 11.12 11.42 3,398,000 38,488,180 11.327 5.878 5.878 5.889 5.795 5.951 6,520,576 5.9026 0.89%
2017-02-07 0 11.18 11.16 11.18 11.12 11.22 1,342,869 15,001,434 11.171 5.826 5.816 5.826 5.795 5.847 2,576,892 5.8215 -0.36%
2017-02-06 0 11.22 11.20 11.22 11.08 11.24 2,461,680 27,543,282 11.189 5.847 5.837 5.847 5.774 5.857 4,723,829 5.8307 1.26%
2017-02-03 0 11.08 11.06 11.08 11.04 11.14 915,090 10,133,645 11.074 5.774 5.764 5.774 5.753 5.805 1,756,008 5.7708 -0.18%
2017-02-02 0 11.10 11.10 11.18 11.08 11.18 1,030,594 11,462,592 11.122 5.784 5.784 5.826 5.774 5.826 1,977,653 5.7961 -0.36%
2017-02-01 0 11.14 11.12 11.14 11.08 11.22 1,855,663 20,588,581 11.095 5.805 5.795 5.805 5.774 5.847 3,560,916 5.7818 -0.36%
2017-01-27 0 11.18 11.16 11.18 11.10 11.26 660,343 7,385,598 11.184 5.826 5.816 5.826 5.784 5.868 1,267,162 5.8285 0.00%
2017-01-26 0 11.18 11.16 11.18 11.04 11.22 3,111,812 34,544,998 11.101 5.826 5.816 5.826 5.753 5.847 5,971,397 5.7851 0.54%
2017-01-25 0 11.12 11.10 11.12 11.10 11.26 1,285,007 14,294,582 11.124 5.795 5.784 5.795 5.784 5.868 2,465,858 5.7970 -0.71%
2017-01-24 0 11.20 11.18 11.20 11.00 11.22 888,467 9,902,986 11.146 5.837 5.826 5.837 5.732 5.847 1,704,919 5.8085 0.18%
2017-01-23 0 11.18 11.16 11.18 11.06 11.24 1,208,266 13,456,681 11.137 5.826 5.816 5.826 5.764 5.857 2,318,596 5.8038 0.72%
2017-01-20 0 11.10 11.08 11.10 11.08 11.16 734,568 8,160,900 11.110 5.784 5.774 5.784 5.774 5.816 1,409,596 5.7895 -0.54%
2017-01-19 0 11.16 11.14 11.16 11.10 11.26 1,002,900 11,171,576 11.139 5.816 5.805 5.816 5.784 5.868 1,924,510 5.8049 -0.89%
2017-01-18 0 11.26 11.24 11.26 11.10 11.28 992,700 11,130,570 11.212 5.868 5.857 5.868 5.784 5.878 1,904,937 5.8430 1.44%
2017-01-17 0 11.10 11.08 11.10 11.04 11.14 1,365,181 15,121,502 11.077 5.784 5.774 5.784 5.753 5.805 2,619,707 5.7722 -0.36%
2017-01-16 0 11.14 11.12 11.14 11.04 11.22 2,375,264 26,335,036 11.087 5.805 5.795 5.805 5.753 5.847 4,558,001 5.7778 -0.36%
2017-01-13 0 11.18 11.16 11.18 11.14 11.28 1,220,932 13,661,346 11.189 5.826 5.816 5.826 5.805 5.878 2,342,902 5.8310 -0.53%
2017-01-12 0 11.24 11.22 11.24 11.16 11.30 823,148 9,240,917 11.226 5.857 5.847 5.857 5.816 5.889 1,579,576 5.8503 0.00%
2017-01-11 0 11.24 11.22 11.24 11.20 11.28 1,623,955 18,234,919 11.229 5.857 5.847 5.857 5.837 5.878 3,116,281 5.8515 0.54%
2017-01-10 0 11.18 11.18 11.20 11.18 11.24 1,528,500 17,118,070 11.199 5.826 5.826 5.837 5.826 5.857 2,933,108 5.8362 -0.36%
2017-01-09 0 11.22 11.20 11.22 11.18 11.30 1,560,283 17,497,587 11.214 5.847 5.837 5.847 5.826 5.889 2,994,098 5.8440 0.00%
2017-01-06 0 11.22 11.20 11.22 11.18 11.38 3,072,229 34,543,192 11.244 5.847 5.837 5.847 5.826 5.930 5,895,439 5.8593 -0.71%
2017-01-05 0 11.30 11.28 11.30 11.20 11.32 2,497,048 28,069,301 11.241 5.889 5.878 5.889 5.837 5.899 4,791,698 5.8579 0.89%
2017-01-04 0 11.20 11.20 11.22 11.14 11.30 1,672,362 18,709,028 11.187 5.837 5.837 5.847 5.805 5.889 3,209,171 5.8299 -0.53%
2017-01-03 0 11.26 11.24 11.26 11.18 11.44 1,364,475 15,389,542 11.279 5.868 5.857 5.868 5.826 5.962 2,618,353 5.8776 -0.35%
2016-12-30 0 11.30 11.26 11.30 11.18 11.30 1,307,059 14,707,871 11.253 5.889 5.868 5.889 5.826 5.889 2,508,175 5.8640 0.71%
2016-12-29 0 11.22 11.20 11.22 11.16 11.32 1,138,190 12,759,659 11.210 5.847 5.837 5.847 5.816 5.899 2,184,124 5.8420 -0.88%
2016-12-28 0 11.32 11.28 11.32 11.24 11.36 896,711 10,136,946 11.305 5.899 5.878 5.899 5.857 5.920 1,720,739 5.8910 0.18%
2016-12-23 0 11.30 11.28 11.30 11.20 11.44 1,885,405 21,259,451 11.276 5.889 5.878 5.889 5.837 5.962 3,617,989 5.8760 -1.40%
2016-12-22 0 11.46 11.44 11.46 11.44 11.60 1,647,500 18,935,905 11.494 5.972 5.962 5.972 5.962 6.045 3,161,462 5.9896 -0.52%
2016-12-21 0 11.52 11.50 11.52 11.40 11.62 9,387,021 108,401,439 11.548 6.003 5.993 6.003 5.941 6.055 18,013,179 6.0179 2.86%
2016-12-20 0 11.20 11.20 11.22 11.14 11.28 4,243,433 47,550,465 11.206 5.837 5.837 5.847 5.805 5.878 8,142,915 5.8395 0.36%
2016-12-19 0 11.16 11.16 11.20 11.14 11.38 2,374,892 26,602,109 11.201 5.816 5.816 5.837 5.805 5.930 4,557,288 5.8373 -1.06%
2016-12-16 0 11.28 11.28 11.32 11.28 11.48 12,647,251 143,154,497 11.319 5.878 5.878 5.899 5.878 5.982 24,269,381 5.8986 -1.40%
2016-12-15 0 11.44 11.42 11.44 11.36 11.54 3,130,791 35,784,505 11.430 5.962 5.951 5.962 5.920 6.014 6,007,816 5.9563 -0.35%
2016-12-14 0 11.48 11.46 11.48 11.46 11.54 2,461,820 28,314,888 11.502 5.982 5.972 5.982 5.972 6.014 4,724,098 5.9937 0.35%
2016-12-13 0 11.44 11.44 11.46 11.34 11.54 3,863,678 44,232,462 11.448 5.962 5.962 5.972 5.909 6.014 7,414,186 5.9659 0.18%
2016-12-12 0 11.42 11.40 11.44 11.34 11.52 2,808,770 32,060,223 11.414 5.951 5.941 5.962 5.909 6.003 5,389,876 5.9482 0.18%
2016-12-09 0 11.40 11.40 11.44 11.34 11.54 7,629,673 87,494,875 11.468 5.941 5.941 5.962 5.909 6.014 14,640,924 5.9760 -0.35%
2016-12-08 0 11.44 11.44 11.46 11.20 11.58 8,454,032 96,811,360 11.452 5.962 5.962 5.972 5.837 6.035 16,222,824 5.9676 2.33%
2016-12-07 0 11.18 11.18 11.20 11.00 11.22 4,053,947 44,964,592 11.092 5.826 5.826 5.837 5.732 5.847 7,779,302 5.7800 1.45%
2016-12-06 0 11.02 11.00 11.02 10.96 11.18 3,397,141 37,438,895 11.021 5.743 5.732 5.743 5.711 5.826 6,518,927 5.7431 -0.72%
2016-12-05 0 11.10 11.08 11.10 10.92 11.36 3,948,154 43,891,870 11.117 5.784 5.774 5.784 5.691 5.920 7,576,291 5.7933 -0.72%
2016-12-02 0 11.18 11.18 11.20 11.10 11.44 4,287,362 48,316,590 11.270 5.826 5.826 5.837 5.784 5.962 8,227,213 5.8728 -1.41%
2016-12-01 0 11.34 11.34 11.36 11.34 11.52 2,080,871 23,765,543 11.421 5.909 5.909 5.920 5.909 6.003 3,993,077 5.9517 -0.70%
2016-11-30 0 11.42 11.40 11.42 11.36 11.48 2,049,557 23,412,041 11.423 5.951 5.941 5.951 5.920 5.982 3,932,988 5.9527 0.71%
2016-11-29 0 11.34 11.32 11.34 11.32 11.44 1,728,390 19,665,491 11.378 5.909 5.899 5.909 5.899 5.962 3,316,686 5.9293 -0.53%
2016-11-28 0 11.40 11.40 11.44 11.38 11.52 4,779,857 54,626,763 11.429 5.941 5.941 5.962 5.930 6.003 9,172,284 5.9556 -0.70%
2016-11-25 0 11.48 11.46 11.48 11.40 11.52 818,000 9,380,230 11.467 5.982 5.972 5.982 5.941 6.003 1,569,697 5.9758 0.17%
2016-11-24 0 11.46 11.44 11.46 11.30 11.46 1,362,561 15,552,784 11.414 5.972 5.962 5.972 5.889 5.972 2,614,680 5.9483 -0.35%
2016-11-23 0 11.50 11.48 11.50 11.42 11.60 2,229,821 25,637,850 11.498 5.993 5.982 5.993 5.951 6.045 4,278,904 5.9917 0.00%
2016-11-22 0 11.50 11.48 11.50 11.48 11.70 3,934,090 45,519,916 11.571 5.993 5.982 5.993 5.982 6.097 7,549,303 6.0297 -0.17%
2016-11-21 0 11.52 11.50 11.54 11.46 11.70 1,812,000 20,908,915 11.539 6.003 5.993 6.014 5.972 6.097 3,477,129 6.0133 -0.86%
2016-11-18 0 11.62 11.62 11.64 11.46 11.68 2,558,620 29,593,875 11.566 6.055 6.055 6.066 5.972 6.087 4,909,851 6.0274 0.35%
2016-11-17 0 11.58 11.56 11.58 11.50 11.68 1,231,991 14,252,760 11.569 6.035 6.024 6.035 5.993 6.087 2,364,123 6.0288 0.00%
2016-11-16 0 11.58 11.58 11.60 11.54 11.72 1,052,135 12,171,814 11.569 6.035 6.035 6.045 6.014 6.108 2,018,989 6.0287 -0.52%
2016-11-15 0 11.64 11.62 11.64 11.54 11.76 1,533,497 17,799,065 11.607 6.066 6.055 6.066 6.014 6.128 2,942,697 6.0486 0.17%
2016-11-14 0 11.62 11.60 11.62 11.52 11.70 1,670,935 19,342,957 11.576 6.055 6.045 6.055 6.003 6.097 3,206,433 6.0325 -1.19%
2016-11-11 0 11.76 11.76 11.82 11.76 11.98 1,745,570 20,649,048 11.829 6.128 6.128 6.160 6.128 6.243 3,349,653 6.1645 -1.67%
2016-11-10 0 11.96 11.94 11.96 11.78 12.06 1,366,310 16,374,179 11.984 6.233 6.222 6.233 6.139 6.285 2,621,874 6.2452 0.34%
2016-11-09 0 11.92 11.90 11.92 11.60 12.10 2,139,810 25,223,941 11.788 6.212 6.201 6.212 6.045 6.306 4,106,178 6.1429 -1.00%
2016-11-08 0 12.04 12.02 12.04 11.96 12.08 1,021,248 12,293,924 12.038 6.274 6.264 6.274 6.233 6.295 1,959,719 6.2733 1.01%
2016-11-07 0 11.92 11.92 11.94 11.60 11.96 1,548,809 18,387,636 11.872 6.212 6.212 6.222 6.045 6.233 2,972,080 6.1868 2.41%
2016-11-04 0 11.64 11.62 11.64 11.52 11.90 1,557,356 18,097,154 11.620 6.066 6.055 6.066 6.003 6.201 2,988,481 6.0556 -1.36%
2016-11-03 0 11.80 11.78 11.80 11.68 11.90 1,640,883 19,388,256 11.816 6.149 6.139 6.149 6.087 6.201 3,148,765 6.1574 0.17%
2016-11-02 0 11.78 11.76 11.78 11.70 12.08 2,387,650 28,118,288 11.777 6.139 6.128 6.139 6.097 6.295 4,581,769 6.1370 -2.16%
2016-11-01 0 12.04 12.02 12.04 11.98 12.14 1,089,413 13,139,414 12.061 6.274 6.264 6.274 6.243 6.326 2,090,524 6.2852 0.33%
2016-10-31 0 12.00 11.98 12.00 11.90 12.06 1,352,864 16,221,163 11.990 6.253 6.243 6.253 6.201 6.285 2,596,072 6.2483 -0.33%
2016-10-28 0 12.04 12.04 12.06 11.98 12.26 2,832,670 34,129,062 12.048 6.274 6.274 6.285 6.243 6.389 5,435,738 6.2786 -1.31%
2016-10-27 0 12.20 12.18 12.20 12.16 12.34 1,218,021 14,867,588 12.206 6.358 6.347 6.358 6.337 6.431 2,337,316 6.3610 -0.81%
2016-10-26 0 12.30 12.28 12.30 12.22 12.42 907,301 11,148,194 12.287 6.410 6.399 6.410 6.368 6.472 1,741,061 6.4031 -0.97%
2016-10-25 0 12.42 12.42 12.44 12.22 12.48 1,331,000 16,538,550 12.426 6.472 6.472 6.483 6.368 6.504 2,554,116 6.4753 0.49%
2016-10-24 0 12.36 12.36 12.38 12.18 12.42 1,454,319 17,921,261 12.323 6.441 6.441 6.451 6.347 6.472 2,790,758 6.4216 0.98%
2016-10-20 0 12.24 12.24 12.32 12.12 12.46 2,361,500 28,994,470 12.278 6.379 6.379 6.420 6.316 6.493 4,531,589 6.3983 -0.49%
2016-10-19 0 12.30 12.30 12.34 12.30 12.46 1,139,626 14,082,381 12.357 6.410 6.410 6.431 6.410 6.493 2,186,880 6.4395 -1.28%
2016-10-18 0 12.46 12.38 12.46 12.28 12.48 2,115,351 26,227,482 12.399 6.493 6.451 6.493 6.399 6.504 4,059,243 6.4612 1.47%
2016-10-17 0 12.28 12.26 12.28 12.26 12.52 816,239 10,052,424 12.316 6.399 6.389 6.399 6.389 6.524 1,566,318 6.4179 -1.13%
2016-10-14 0 12.42 12.40 12.42 12.32 12.56 784,421 9,714,738 12.385 6.472 6.462 6.472 6.420 6.545 1,505,261 6.4539 0.00%
2016-10-13 0 12.42 12.40 12.42 12.28 12.60 1,213,501 15,037,031 12.391 6.472 6.462 6.472 6.399 6.566 2,328,642 6.4574 -0.80%
2016-10-12 0 12.52 12.52 12.54 12.42 12.60 1,468,798 18,299,217 12.459 6.524 6.524 6.535 6.472 6.566 2,818,543 6.4924 -1.42%
2016-10-11 0 12.70 12.62 12.70 12.52 12.90 2,111,890 26,743,556 12.663 6.618 6.577 6.618 6.524 6.722 4,052,601 6.5991 -1.09%
2016-10-07 0 12.84 12.78 12.86 12.72 12.88 1,594,758 20,392,169 12.787 6.691 6.660 6.702 6.629 6.712 3,060,253 6.6636 -0.16%
2016-10-06 0 12.86 12.80 12.86 12.66 12.88 1,104,759 14,161,092 12.818 6.702 6.670 6.702 6.597 6.712 2,119,972 6.6798 1.26%
2016-10-05 0 12.70 12.70 12.72 12.68 12.94 1,213,005 15,459,495 12.745 6.618 6.618 6.629 6.608 6.743 2,327,690 6.6416 -1.40%
2016-10-04 0 12.88 12.82 12.88 12.66 12.94 1,199,495 15,350,271 12.797 6.712 6.681 6.712 6.597 6.743 2,301,765 6.6689 -0.62%
2016-10-03 0 12.96 12.92 12.96 12.86 12.98 1,726,102 22,306,142 12.923 6.754 6.733 6.754 6.702 6.764 3,312,295 6.7343 0.78%
2016-09-30 0 12.86 12.86 12.94 12.72 12.96 5,955,272 76,485,488 12.843 6.702 6.702 6.743 6.629 6.754 11,427,840 6.6929 -0.77%
2016-09-29 0 12.96 12.94 12.98 12.84 12.96 1,348,055 17,437,843 12.936 6.754 6.743 6.764 6.691 6.754 2,586,844 6.7410 0.62%
2016-09-28 0 12.88 12.84 12.88 12.78 12.90 1,567,665 20,143,368 12.849 6.712 6.691 6.712 6.660 6.722 3,008,263 6.6960 0.16%
2016-09-27 0 12.86 12.78 12.86 12.72 12.88 1,676,478 21,454,572 12.797 6.702 6.660 6.702 6.629 6.712 3,217,069 6.6690 0.47%
2016-09-26 0 12.80 12.78 12.80 12.78 12.96 1,934,958 24,883,673 12.860 6.670 6.660 6.670 6.660 6.754 3,713,078 6.7016 -0.93%
2016-09-23 0 12.92 12.86 12.92 12.74 12.92 1,203,066 15,467,345 12.857 6.733 6.702 6.733 6.639 6.733 2,308,618 6.6998 0.62%
2016-09-22 0 12.84 12.82 12.84 12.80 12.98 1,328,560 17,140,193 12.901 6.691 6.681 6.691 6.670 6.764 2,549,434 6.7231 -0.47%
2016-09-21 0 12.90 12.86 12.90 12.82 12.96 859,655 11,088,656 12.899 6.722 6.702 6.722 6.681 6.754 1,649,631 6.7219 -0.31%
2016-09-20 0 12.94 12.92 12.94 12.66 12.98 2,225,482 28,602,077 12.852 6.743 6.733 6.743 6.597 6.764 4,270,578 6.6975 1.73%
2016-09-19 0 12.72 12.70 12.72 12.54 12.84 1,318,421 16,718,244 12.681 6.629 6.618 6.629 6.535 6.691 2,529,978 6.6081 -0.16%
2016-09-15 0 12.74 12.72 12.74 12.48 12.74 1,287,603 16,294,053 12.655 6.639 6.629 6.639 6.504 6.639 2,470,840 6.5945 1.59%
2016-09-14 0 12.54 12.52 12.54 12.46 12.70 681,295 8,547,418 12.546 6.535 6.524 6.535 6.493 6.618 1,307,368 6.5379 -0.16%
2016-09-13 0 12.56 12.56 12.58 12.46 12.80 1,242,000 15,682,250 12.627 6.545 6.545 6.556 6.493 6.670 2,383,330 6.5800 -0.32%
2016-09-12 0 12.60 12.58 12.60 12.52 12.88 2,618,082 33,001,220 12.605 6.566 6.556 6.566 6.524 6.712 5,023,956 6.5688 -3.37%
2016-09-09 0 13.04 13.04 13.06 13.02 13.20 3,136,409 41,061,421 13.092 6.795 6.795 6.806 6.785 6.879 6,018,597 6.8224 0.31%
2016-09-08 0 13.00 12.94 13.00 12.72 13.02 4,231,942 54,732,781 12.933 6.775 6.743 6.775 6.629 6.785 8,120,865 6.7398 1.56%
2016-09-07 0 12.80 12.78 12.80 12.70 12.86 1,524,886 19,473,076 12.770 6.670 6.660 6.670 6.618 6.702 2,926,173 6.6548 0.00%
2016-09-06 0 12.80 12.78 12.80 12.48 12.86 2,019,258 25,685,627 12.720 6.670 6.660 6.670 6.504 6.702 3,874,845 6.6288 1.43%
2016-09-05 0 12.62 12.58 12.62 12.56 12.74 2,134,056 26,916,323 12.613 6.577 6.556 6.577 6.545 6.639 4,095,136 6.5728 0.64%
2016-09-02 0 12.54 12.52 12.54 12.30 12.70 2,050,969 25,654,477 12.508 6.535 6.524 6.535 6.410 6.618 3,935,697 6.5184 -1.10%
2016-09-01 0 12.68 12.66 12.68 12.40 12.68 3,383,996 42,632,300 12.598 6.608 6.597 6.608 6.462 6.608 6,493,703 6.5652 1.77%
2016-08-31 0 12.46 12.46 12.48 12.38 12.62 5,814,241 72,705,077 12.505 6.493 6.493 6.504 6.451 6.577 11,157,210 6.5164 0.65%
2016-08-30 0 12.38 12.36 12.38 12.16 12.38 3,846,164 47,325,851 12.305 6.451 6.441 6.451 6.337 6.451 7,380,578 6.4122 1.64%
2016-08-29 0 12.18 12.16 12.18 11.98 12.24 2,900,948 35,177,487 12.126 6.347 6.337 6.347 6.243 6.379 5,566,760 6.3192 -0.33%
2016-08-26 0 12.22 12.22 12.24 11.38 12.30 6,805,410 81,480,958 11.973 6.368 6.368 6.379 5.930 6.410 13,059,209 6.2393 3.91%
2016-08-25 0 11.76 11.74 11.76 11.74 11.86 1,187,357 13,991,417 11.784 6.128 6.118 6.128 6.118 6.180 2,278,473 6.1407 -0.68%
2016-08-24 0 11.84 11.84 11.86 11.66 11.92 2,863,159 33,836,208 11.818 6.170 6.170 6.180 6.076 6.212 5,494,245 6.1585 1.20%
2016-08-23 0 11.70 11.68 11.70 11.58 11.78 1,837,958 21,478,523 11.686 6.097 6.087 6.097 6.035 6.139 3,526,941 6.0898 -0.34%
2016-08-22 0 11.74 11.72 11.74 11.64 11.92 2,854,467 33,502,613 11.737 6.118 6.108 6.118 6.066 6.212 5,477,566 6.1163 -1.51%
2016-08-19 0 11.92 11.90 11.92 11.72 12.12 2,320,103 27,526,960 11.865 6.212 6.201 6.212 6.108 6.316 4,452,150 6.1828 -1.32%
2016-08-18 0 12.08 12.08 12.10 11.72 12.16 4,483,157 53,957,818 12.036 6.295 6.295 6.306 6.108 6.337 8,602,932 6.2720 2.37%
2016-08-17 0 11.80 11.78 11.82 11.72 11.96 2,959,473 34,921,147 11.800 6.149 6.139 6.160 6.108 6.233 5,679,066 6.1491 -0.34%
2016-08-16 0 11.84 11.84 11.86 11.80 12.00 5,354,460 63,655,076 11.888 6.170 6.170 6.180 6.149 6.253 10,274,915 6.1952 0.51%
2016-08-15 0 11.78 11.78 11.80 11.64 11.80 2,448,586 28,730,626 11.734 6.139 6.139 6.149 6.066 6.149 4,698,702 6.1146 1.20%
2016-08-12 0 11.64 11.64 11.66 11.40 11.70 4,893,025 56,739,339 11.596 6.066 6.066 6.076 5.941 6.097 9,389,447 6.0429 2.46%
2016-08-11 0 11.36 11.32 11.36 11.16 11.38 2,180,587 24,715,307 11.334 5.920 5.899 5.920 5.816 5.930 4,184,427 5.9065 1.97%
2016-08-10 0 11.14 11.14 11.18 11.14 11.44 5,378,031 60,378,989 11.227 5.805 5.805 5.826 5.805 5.962 10,320,147 5.8506 -2.28%
2016-08-09 0 11.40 11.38 11.40 11.30 11.60 4,268,723 48,740,552 11.418 5.941 5.930 5.941 5.889 6.045 8,191,445 5.9502 0.35%
2016-08-08 0 11.36 11.36 11.38 11.20 11.42 3,506,088 39,678,710 11.317 5.920 5.920 5.930 5.837 5.951 6,727,991 5.8976 0.89%
2016-08-05 0 11.26 11.24 11.26 11.18 11.28 3,196,054 35,966,450 11.253 5.868 5.857 5.868 5.826 5.878 6,133,052 5.8644 0.72%
2016-08-04 0 11.18 11.16 11.18 11.08 11.26 2,874,160 32,195,591 11.202 5.826 5.816 5.826 5.774 5.868 5,515,355 5.8374 0.18%
2016-08-03 0 11.16 11.16 11.20 11.12 11.24 2,398,154 26,828,655 11.187 5.816 5.816 5.837 5.795 5.857 4,601,926 5.8299 -0.71%
2016-08-01 0 11.24 11.22 11.24 11.18 11.32 2,512,659 28,276,288 11.254 5.857 5.847 5.857 5.826 5.899 4,821,655 5.8644 -0.35%
2016-07-29 0 11.28 11.28 11.30 11.22 11.46 2,794,064 31,596,810 11.309 5.878 5.878 5.889 5.847 5.972 5,361,656 5.8931 -1.57%
2016-07-28 0 11.46 11.44 11.46 11.36 11.50 1,827,210 20,907,257 11.442 5.972 5.962 5.972 5.920 5.993 3,506,316 5.9627 -0.17%
2016-07-27 0 11.48 11.46 11.48 11.34 11.54 2,732,955 31,245,601 11.433 5.982 5.972 5.982 5.909 6.014 5,244,391 5.9579 0.00%
2016-07-26 0 11.48 11.46 11.48 11.32 11.50 1,851,287 21,230,236 11.468 5.982 5.972 5.982 5.899 5.993 3,552,518 5.9761 0.53%
2016-07-25 0 11.42 11.42 11.44 11.26 11.48 3,355,392 38,227,595 11.393 5.951 5.951 5.962 5.868 5.982 6,438,813 5.9371 0.35%
2016-07-22 0 11.38 11.38 11.40 11.20 11.44 3,231,500 36,602,240 11.327 5.930 5.930 5.941 5.837 5.962 6,201,071 5.9026 0.89%
2016-07-21 0 11.28 11.26 11.30 11.00 11.38 4,154,410 46,784,203 11.261 5.878 5.868 5.889 5.732 5.930 7,972,085 5.8685 2.17%
2016-07-20 0 11.04 11.02 11.04 10.98 11.10 2,924,830 32,265,582 11.032 5.753 5.743 5.753 5.722 5.784 5,612,588 5.7488 0.36%
2016-07-19 0 11.00 10.98 11.00 10.96 11.02 1,873,462 20,593,116 10.992 5.732 5.722 5.732 5.711 5.743 3,595,071 5.7282 -0.18%
2016-07-18 0 11.02 11.00 11.04 10.96 11.06 1,661,116 18,310,052 11.023 5.743 5.732 5.753 5.711 5.764 3,187,591 5.7442 -0.18%
2016-07-15 0 11.04 11.04 11.06 10.92 11.20 2,606,212 28,907,147 11.092 5.753 5.753 5.764 5.691 5.837 5,001,178 5.7801 0.00%
2016-07-14 0 11.04 11.02 11.04 10.84 11.08 2,532,000 27,832,255 10.992 5.753 5.743 5.753 5.649 5.774 4,858,769 5.7283 1.28%
2016-07-13 0 10.90 10.90 10.92 10.90 11.08 4,427,007 48,488,792 10.953 5.680 5.680 5.691 5.680 5.774 8,495,184 5.7078 0.37%
2016-07-12 0 10.86 10.84 10.88 10.76 10.90 2,982,503 32,257,897 10.816 5.659 5.649 5.670 5.607 5.680 5,723,260 5.6363 0.37%
2016-07-11 0 10.82 10.80 10.82 10.80 10.94 1,845,968 20,039,504 10.856 5.639 5.628 5.639 5.628 5.701 3,542,311 5.6572 0.56%
2016-07-08 0 10.76 10.76 10.78 10.74 10.86 2,657,944 28,649,683 10.779 5.607 5.607 5.618 5.597 5.659 5,100,449 5.6171 -0.92%
2016-07-07 0 10.86 10.84 10.86 10.78 11.08 4,470,606 48,579,173 10.866 5.659 5.649 5.659 5.618 5.774 8,578,848 5.6627 -1.27%
2016-07-06 0 11.00 11.00 11.02 10.80 11.06 3,673,879 40,212,262 10.945 5.732 5.732 5.743 5.628 5.764 7,049,972 5.7039 -0.54%
2016-07-05 0 11.06 11.02 11.06 11.00 11.18 3,417,086 37,845,742 11.075 5.764 5.743 5.764 5.732 5.826 6,557,201 5.7716 -1.07%
2016-07-04 0 11.18 11.18 11.20 11.18 11.30 2,365,860 26,577,712 11.234 5.826 5.826 5.837 5.826 5.889 4,539,956 5.8542 -0.18%
2016-06-30 0 11.20 11.16 11.20 11.12 11.30 3,306,892 37,018,113 11.194 5.837 5.816 5.837 5.795 5.889 6,345,744 5.8335 0.18%
2016-06-29 0 11.18 11.18 11.20 11.12 11.28 1,664,046 18,625,663 11.193 5.826 5.826 5.837 5.795 5.878 3,193,213 5.8329 0.72%
2016-06-28 0 11.10 11.08 11.10 11.00 11.16 1,612,652 17,914,939 11.109 5.784 5.774 5.784 5.732 5.816 3,094,591 5.7891 -1.25%
2016-06-27 0 11.24 11.20 11.26 10.82 11.26 2,796,878 31,085,600 11.114 5.857 5.837 5.868 5.639 5.868 5,367,056 5.7919 2.74%
2016-06-24 0 10.94 10.94 10.98 10.92 11.28 7,164,036 79,202,583 11.056 5.701 5.701 5.722 5.691 5.878 13,747,392 5.7613 -2.50%
2016-06-23 0 11.22 11.22 11.24 11.22 11.48 7,362,034 83,338,723 11.320 5.847 5.847 5.857 5.847 5.982 14,127,340 5.8991 -1.75%
2016-06-22 0 11.42 11.42 11.44 11.30 11.68 9,668,051 110,680,664 11.448 5.951 5.951 5.962 5.889 6.087 18,552,460 5.9658 -2.06%
2016-06-21 0 11.66 11.66 11.68 11.50 11.70 2,012,071 23,328,341 11.594 6.076 6.076 6.087 5.993 6.097 3,861,054 6.0420 0.52%
2016-06-20 0 11.60 11.60 11.62 11.46 11.68 1,948,038 22,554,424 11.578 6.045 6.045 6.055 5.972 6.087 3,738,178 6.0335 0.00%
2016-06-17 0 11.60 11.56 11.62 11.48 11.84 2,221,745 25,668,028 11.553 6.045 6.024 6.055 5.982 6.170 4,263,407 6.0205 -0.34%
2016-06-16 0 11.64 11.60 11.64 11.46 11.66 1,448,560 16,765,867 11.574 6.066 6.045 6.066 5.972 6.076 2,779,707 6.0315 1.57%
2016-06-15 0 11.46 11.44 11.54 11.40 11.70 2,037,538 23,473,466 11.521 5.972 5.962 6.014 5.941 6.097 3,909,924 6.0036 -0.52%
2016-06-14 0 11.52 11.52 11.54 11.52 11.74 1,268,423 14,736,293 11.618 6.003 6.003 6.014 6.003 6.118 2,434,034 6.0543 -1.20%
2016-06-13 0 11.66 11.64 11.66 11.52 11.76 1,464,000 17,066,495 11.657 6.076 6.066 6.076 6.003 6.128 2,809,336 6.0749 -1.35%
2016-06-10 0 11.82 11.80 11.84 11.82 12.02 1,211,731 14,408,086 11.890 6.160 6.149 6.170 6.160 6.264 2,325,245 6.1964 -1.83%
2016-06-08 0 12.04 12.02 12.04 11.94 12.22 3,799,382 45,726,118 12.035 6.274 6.264 6.274 6.222 6.368 7,290,806 6.2718 -1.47%
2016-06-07 0 12.22 12.20 12.22 11.96 12.26 2,355,747 28,515,333 12.105 6.368 6.358 6.368 6.233 6.389 4,520,549 6.3079 1.83%
2016-06-06 0 12.00 11.98 12.00 11.62 12.06 2,347,388 27,890,976 11.882 6.253 6.243 6.253 6.055 6.285 4,504,509 6.1918 2.21%
2016-06-03 0 11.74 11.72 11.74 11.58 11.80 2,577,042 30,286,040 11.752 6.118 6.108 6.118 6.035 6.149 4,945,202 6.1243 0.86%
2016-06-02 0 11.64 11.64 11.66 11.64 11.78 1,784,266 20,860,416 11.691 6.066 6.066 6.076 6.066 6.139 3,423,909 6.0926 -0.34%
2016-06-01 0 11.68 11.68 11.72 11.66 11.82 1,817,500 21,348,985 11.746 6.087 6.087 6.108 6.076 6.160 3,487,683 6.1213 -1.02%
2016-05-31 0 11.80 11.80 11.82 11.62 11.86 4,091,861 48,074,819 11.749 6.149 6.149 6.160 6.055 6.180 7,852,057 6.1226 1.20%
2016-05-30 0 11.66 11.64 11.68 11.54 11.68 1,209,756 14,072,513 11.633 6.076 6.066 6.087 6.014 6.087 2,321,455 6.0619 1.22%
2016-05-27 0 11.52 11.48 11.52 11.40 11.56 1,947,997 22,362,715 11.480 6.003 5.982 6.003 5.941 6.024 3,738,099 5.9824 -0.52%
2016-05-26 0 11.58 11.56 11.58 11.46 11.62 1,916,343 22,117,481 11.542 6.035 6.024 6.035 5.972 6.055 3,677,357 6.0145 0.00%
2016-05-25 0 11.58 11.56 11.58 11.52 11.72 1,329,500 15,461,705 11.630 6.035 6.024 6.035 6.003 6.108 2,551,238 6.0605 0.87%
2016-05-24 0 11.48 11.48 11.50 11.40 11.52 1,527,004 17,512,965 11.469 5.982 5.982 5.993 5.941 6.003 2,930,237 5.9766 -0.17%
2016-05-23 0 11.50 11.48 11.52 11.36 11.64 1,838,557 21,207,464 11.535 5.993 5.982 6.003 5.920 6.066 3,528,090 6.0110 0.35%
2016-05-20 0 11.46 11.46 11.48 11.46 11.56 1,055,500 12,165,890 11.526 5.972 5.972 5.982 5.972 6.024 2,025,447 6.0065 -0.69%
2016-05-19 0 11.54 11.52 11.54 11.48 11.62 1,324,007 15,327,545 11.577 6.014 6.003 6.014 5.982 6.055 2,540,697 6.0328 -0.35%
2016-05-18 0 11.58 11.54 11.58 11.30 11.72 2,942,611 33,829,890 11.497 6.035 6.014 6.035 5.889 6.108 5,646,709 5.9911 -1.19%
2016-05-17 0 11.72 11.72 11.74 11.50 11.78 2,084,701 24,243,305 11.629 6.108 6.108 6.118 5.993 6.139 4,000,427 6.0602 1.21%
2016-05-16 0 12.08 12.08 12.10 12.00 12.14 3,550,000 42,869,443 12.076 6.035 6.035 6.045 5.995 6.065 7,106,394 6.0325 0.33%
2016-05-13 0 12.04 12.00 12.04 12.00 12.48 5,050,742 61,752,364 12.226 6.015 5.995 6.015 5.995 6.234 10,110,581 6.1077 -4.14%
2016-05-12 0 12.56 12.56 12.60 12.40 12.64 1,918,994 24,093,729 12.555 6.274 6.274 6.294 6.194 6.314 3,841,444 6.2720 1.29%
2016-05-11 0 12.40 12.38 12.42 12.36 12.70 4,107,904 51,169,390 12.456 6.194 6.184 6.204 6.174 6.344 8,223,207 6.2226 -0.80%
2016-05-10 0 12.50 12.48 12.50 12.42 12.58 1,946,500 24,349,915 12.510 6.244 6.234 6.244 6.204 6.284 3,896,506 6.2492 0.16%
2016-05-09 0 12.48 12.46 12.48 12.46 12.64 1,518,552 19,087,166 12.569 6.234 6.224 6.234 6.224 6.314 3,039,839 6.2790 -0.48%
2016-05-06 0 12.54 12.54 12.58 12.40 12.70 2,714,750 34,029,293 12.535 6.264 6.264 6.284 6.194 6.344 5,434,390 6.2618 -1.42%
2016-05-05 0 12.72 12.72 12.74 12.68 12.80 1,720,858 21,906,049 12.730 6.354 6.354 6.364 6.334 6.394 3,444,816 6.3591 -1.09%
2016-05-04 0 12.86 12.84 12.88 12.66 12.88 2,668,231 34,094,624 12.778 6.424 6.414 6.434 6.324 6.434 5,341,268 6.3832 0.00%
2016-05-03 0 12.86 12.84 12.88 12.62 12.88 3,082,017 39,517,913 12.822 6.424 6.414 6.434 6.304 6.434 6,169,585 6.4053 1.26%
2016-04-29 0 12.70 12.68 12.72 12.50 12.76 1,725,823 21,803,968 12.634 6.344 6.334 6.354 6.244 6.374 3,454,755 6.3113 0.95%
2016-04-28 0 12.58 12.56 12.60 12.56 12.80 1,874,285 23,693,991 12.642 6.284 6.274 6.294 6.274 6.394 3,751,946 6.3151 -0.63%
2016-04-27 0 12.66 12.66 12.72 12.64 12.88 1,179,913 15,024,300 12.733 6.324 6.324 6.354 6.314 6.434 2,361,951 6.3610 -1.40%
2016-04-26 0 12.84 12.78 12.80 12.50 12.86 2,106,128 26,640,458 12.649 6.414 6.384 6.394 6.244 6.424 4,216,050 6.3188 1.42%
2016-04-25 0 12.66 12.62 12.66 12.56 12.96 3,137,000 39,922,035 12.726 6.324 6.304 6.324 6.274 6.474 6,279,650 6.3574 -1.40%
2016-04-22 0 12.84 12.82 12.84 12.78 12.94 1,580,750 20,299,530 12.842 6.414 6.404 6.414 6.384 6.464 3,164,347 6.4151 -0.47%
2016-04-21 0 12.90 12.88 12.94 12.74 12.98 1,627,654 20,968,929 12.883 6.444 6.434 6.464 6.364 6.484 3,258,240 6.4357 0.62%
2016-04-20 0 12.82 12.80 12.84 12.72 13.00 2,753,096 35,323,807 12.831 6.404 6.394 6.414 6.354 6.494 5,511,151 6.4095 -1.38%
2016-04-19 0 13.00 13.00 13.04 12.68 13.04 3,090,260 39,864,320 12.900 6.494 6.494 6.514 6.334 6.514 6,186,086 6.4442 1.88%
2016-04-18 0 12.76 12.74 12.78 12.60 12.78 2,559,242 32,502,728 12.700 6.374 6.364 6.384 6.294 6.384 5,123,094 6.3444 0.00%
2016-04-15 0 12.76 12.74 12.78 12.72 12.86 2,502,493 31,993,599 12.785 6.374 6.364 6.384 6.354 6.424 5,009,493 6.3866 -0.62%
2016-04-14 0 12.84 12.82 12.84 12.76 12.90 3,715,131 47,663,614 12.830 6.414 6.404 6.414 6.374 6.444 7,436,954 6.4090 0.31%
2016-04-13 0 12.80 12.78 12.80 12.70 12.82 3,444,250 44,004,456 12.776 6.394 6.384 6.394 6.344 6.404 6,894,704 6.3824 0.79%
2016-04-12 0 12.70 12.62 12.66 12.60 12.74 1,623,079 20,584,632 12.682 6.344 6.304 6.324 6.294 6.364 3,249,081 6.3355 0.47%
2016-04-11 0 12.64 12.62 12.68 12.56 12.82 2,437,839 30,955,089 12.698 6.314 6.304 6.334 6.274 6.404 4,880,069 6.3432 -1.25%
2016-04-08 0 12.80 12.76 12.78 12.50 12.82 2,451,384 31,255,885 12.750 6.394 6.374 6.384 6.244 6.404 4,907,183 6.3694 0.79%
2016-04-07 0 12.70 12.68 12.70 12.58 12.90 2,030,734 25,920,686 12.764 6.344 6.334 6.344 6.284 6.444 4,065,126 6.3764 -1.09%
2016-04-06 0 12.84 12.82 12.84 12.70 13.14 4,271,207 55,027,779 12.883 6.414 6.404 6.414 6.344 6.564 8,550,107 6.4359 0.63%
2016-04-05 0 12.76 12.74 12.76 12.40 12.84 2,831,871 35,674,969 12.598 6.374 6.364 6.374 6.194 6.414 5,668,843 6.2932 1.92%
2016-04-01 0 12.52 12.52 12.56 12.44 12.58 2,634,000 32,951,370 12.510 6.254 6.254 6.274 6.214 6.284 5,272,744 6.2494 -0.48%
2016-03-31 0 12.58 12.54 12.62 12.50 12.68 2,493,500 31,422,880 12.602 6.284 6.264 6.304 6.244 6.334 4,991,491 6.2953 -0.32%
2016-03-30 0 12.62 12.60 12.62 12.38 12.64 2,622,909 32,965,776 12.568 6.304 6.294 6.304 6.184 6.314 5,250,542 6.2785 2.27%
2016-03-29 0 12.34 12.30 12.32 12.18 12.42 3,566,000 44,051,435 12.353 6.164 6.144 6.154 6.085 6.204 7,138,423 6.1710 0.98%
2016-03-24 0 12.22 12.20 12.24 12.10 12.30 3,310,921 40,341,519 12.184 6.105 6.095 6.114 6.045 6.144 6,627,806 6.0867 -1.29%
2016-03-23 0 12.38 12.36 12.38 12.32 12.58 3,785,776 47,274,225 12.487 6.184 6.174 6.184 6.154 6.284 7,578,371 6.2380 0.00%
2016-03-22 0 12.38 12.38 12.40 12.36 13.04 5,192,663 65,186,459 12.554 6.184 6.184 6.194 6.174 6.514 10,394,679 6.2711 -4.92%
2016-03-21 0 13.02 13.00 13.04 12.90 13.12 3,059,798 39,917,285 13.046 6.504 6.494 6.514 6.444 6.554 6,125,107 6.5170 1.40%
2016-03-18 0 12.84 12.82 12.84 12.70 12.92 3,418,597 43,947,826 12.856 6.414 6.404 6.414 6.344 6.454 6,843,352 6.4220 0.63%
2016-03-17 0 12.76 12.66 12.74 12.48 12.76 2,632,223 33,347,974 12.669 6.374 6.324 6.364 6.234 6.374 5,269,187 6.3289 3.07%
2016-03-16 0 12.38 12.36 12.40 12.30 12.46 1,597,585 19,733,907 12.352 6.184 6.174 6.194 6.144 6.224 3,198,048 6.1706 -0.80%
2016-03-15 0 12.48 12.46 12.52 12.42 12.68 1,854,082 23,225,351 12.527 6.234 6.224 6.254 6.204 6.334 3,711,504 6.2577 -0.64%
2016-03-14 0 12.56 12.54 12.56 12.20 12.58 3,937,212 49,063,967 12.462 6.274 6.264 6.274 6.095 6.284 7,881,516 6.2252 3.46%
2016-03-11 0 12.14 12.08 12.14 11.94 12.14 1,846,145 22,213,528 12.032 6.065 6.035 6.065 5.965 6.065 3,695,615 6.0108 1.17%
2016-03-10 0 12.00 11.98 12.00 11.98 12.30 1,865,955 22,605,255 12.115 5.995 5.985 5.995 5.985 6.144 3,735,271 6.0518 -1.64%
2016-03-09 0 12.20 12.20 12.24 12.12 12.34 1,969,481 24,115,466 12.245 6.095 6.095 6.114 6.055 6.164 3,942,509 6.1168 -0.33%
2016-03-08 0 12.24 12.22 12.26 12.10 12.58 2,730,861 33,377,378 12.222 6.114 6.105 6.124 6.045 6.284 5,466,641 6.1056 -2.08%
2016-03-07 0 12.50 12.50 12.54 12.16 12.58 3,298,763 41,002,886 12.430 6.244 6.244 6.264 6.075 6.284 6,603,468 6.2093 1.46%
2016-03-04 0 12.32 12.28 12.30 12.24 12.58 2,887,085 35,642,223 12.345 6.154 6.134 6.144 6.114 6.284 5,779,370 6.1671 -0.96%
2016-03-03 0 12.44 12.46 12.48 12.30 12.60 1,915,069 23,808,154 12.432 6.214 6.224 6.234 6.144 6.294 3,833,587 6.2104 0.16%
2016-03-02 0 12.42 12.40 12.46 12.00 12.48 2,735,079 33,716,266 12.327 6.204 6.194 6.224 5.995 6.234 5,475,084 6.1581 4.37%
2016-03-01 0 11.90 11.90 11.92 11.82 12.06 1,652,500 19,663,555 11.899 5.945 5.945 5.955 5.905 6.025 3,307,976 5.9443 1.02%
2016-02-29 0 11.78 11.72 11.78 11.72 12.04 1,132,282 13,404,583 11.839 5.885 5.855 5.885 5.855 6.015 2,266,603 5.9140 -1.17%
2016-02-26 0 11.92 11.90 11.96 11.84 11.98 1,255,540 14,948,922 11.906 5.955 5.945 5.975 5.915 5.985 2,513,341 5.9478 1.88%
2016-02-25 0 11.70 11.68 11.70 11.68 12.24 1,869,732 21,966,085 11.748 5.845 5.835 5.845 5.835 6.114 3,742,832 5.8688 -2.82%
2016-02-24 0 12.04 12.00 12.10 12.00 12.28 776,829 9,400,076 12.101 6.015 5.995 6.045 5.995 6.134 1,555,057 6.0448 -1.63%
2016-02-23 0 12.24 12.22 12.28 12.14 12.32 738,159 9,033,783 12.238 6.114 6.105 6.134 6.065 6.154 1,477,648 6.1136 -0.33%
2016-02-22 0 12.28 12.24 12.32 12.20 12.32 1,119,261 13,723,333 12.261 6.134 6.114 6.154 6.095 6.154 2,240,538 6.1250 0.82%
2016-02-19 0 12.18 12.10 12.18 12.08 12.30 1,781,000 21,641,235 12.151 6.085 6.045 6.085 6.035 6.144 3,565,208 6.0701 -0.49%
2016-02-18 0 12.24 12.18 12.24 12.12 12.34 1,518,000 18,487,917 12.179 6.114 6.085 6.114 6.055 6.164 3,038,734 6.0841 2.17%
2016-02-17 0 11.98 11.96 11.98 11.96 12.34 1,228,723 14,917,547 12.141 5.985 5.975 5.985 5.975 6.164 2,459,659 6.0649 -1.32%
2016-02-16 0 12.14 12.10 12.16 11.76 12.16 2,336,830 28,052,487 12.005 6.065 6.045 6.075 5.875 6.075 4,677,869 5.9969 2.71%
2016-02-15 0 11.82 11.78 11.86 11.72 11.98 2,393,526 28,311,694 11.828 5.905 5.885 5.925 5.855 5.985 4,791,363 5.9089 1.20%
2016-02-12 0 11.68 11.64 11.68 11.64 11.90 958,365 11,218,145 11.706 5.835 5.815 5.835 5.815 5.945 1,918,456 5.8475 -1.68%
2016-02-11 0 11.88 11.86 11.90 11.20 12.08 1,562,664 18,504,952 11.842 5.935 5.925 5.945 5.595 6.035 3,128,143 5.9156 -2.78%
2016-02-05 0 12.22 12.20 12.24 12.14 12.40 1,361,924 16,683,832 12.250 6.105 6.095 6.114 6.065 6.194 2,726,301 6.1196 -0.65%
2016-02-04 0 12.30 12.26 12.30 12.10 12.34 1,202,000 14,692,605 12.223 6.144 6.124 6.144 6.045 6.164 2,406,165 6.1062 0.99%
2016-02-03 0 12.18 12.18 12.20 11.94 12.22 2,692,931 32,492,768 12.066 6.085 6.085 6.095 5.965 6.105 5,390,712 6.0275 -0.49%
2016-02-02 0 12.24 12.18 12.26 12.14 12.28 1,490,220 18,216,791 12.224 6.114 6.085 6.124 6.065 6.134 2,983,124 6.1066 0.33%
2016-02-01 0 12.20 12.18 12.20 12.06 12.38 1,875,389 22,836,868 12.177 6.095 6.085 6.095 6.025 6.184 3,754,156 6.0831 0.83%
2016-01-29 0 12.10 12.10 12.14 11.80 12.18 2,669,431 32,227,210 12.073 6.045 6.045 6.065 5.895 6.085 5,343,670 6.0309 1.85%
2016-01-28 0 11.88 11.88 11.90 11.80 12.12 3,455,500 41,089,175 11.891 5.935 5.935 5.945 5.895 6.055 6,917,224 5.9401 -2.14%
2016-01-27 0 12.14 12.08 12.14 11.86 12.38 1,681,301 20,219,911 12.026 6.065 6.035 6.065 5.925 6.184 3,365,630 6.0078 0.50%
2016-01-26 0 12.08 12.06 12.08 12.06 12.36 2,082,329 25,450,470 12.222 6.035 6.025 6.035 6.025 6.174 4,168,409 6.1056 -3.97%
2016-01-25 0 12.58 12.52 12.60 12.36 12.62 3,074,532 38,437,211 12.502 6.284 6.254 6.294 6.174 6.304 6,154,602 6.2453 0.80%
2016-01-22 0 12.48 12.44 12.46 12.26 12.50 2,945,167 36,502,239 12.394 6.234 6.214 6.224 6.124 6.244 5,895,639 6.1914 1.30%
2016-01-21 0 12.32 12.28 12.38 12.26 12.74 5,235,142 65,103,871 12.436 6.154 6.134 6.184 6.124 6.364 10,479,713 6.2124 -1.75%
2016-01-20 0 12.54 12.48 12.54 12.20 12.76 5,832,997 72,521,522 12.433 6.264 6.234 6.264 6.095 6.374 11,676,500 6.2109 -2.34%
2016-01-19 0 12.84 12.82 12.84 12.22 12.88 4,246,517 53,900,108 12.693 6.414 6.404 6.414 6.105 6.434 8,500,683 6.3407 5.59%
2016-01-18 0 12.16 12.18 12.20 11.94 12.38 4,293,429 51,922,181 12.093 6.075 6.085 6.095 5.965 6.184 8,594,591 6.0413 -1.94%
2016-01-15 0 12.40 12.36 12.40 12.26 12.52 3,308,094 40,985,896 12.390 6.194 6.174 6.194 6.124 6.254 6,622,146 6.1892 -0.64%
2016-01-14 0 12.48 12.48 12.50 11.74 12.58 4,133,332 50,869,491 12.307 6.234 6.234 6.244 5.865 6.284 8,274,109 6.1480 1.13%
2016-01-13 0 12.34 12.34 12.38 12.30 12.64 1,654,523 20,642,397 12.476 6.164 6.164 6.184 6.144 6.314 3,312,026 6.2326 0.65%
2016-01-12 0 12.26 12.26 12.28 12.20 12.56 2,229,200 27,511,935 12.342 6.124 6.124 6.134 6.095 6.274 4,462,415 6.1653 0.82%
2016-01-11 0 12.16 12.12 12.22 12.10 12.90 7,303,093 90,392,073 12.377 6.075 6.055 6.105 6.045 6.444 14,619,340 6.1830 -6.46%
2016-01-08 0 13.00 12.98 13.00 12.96 13.44 4,029,391 52,869,136 13.121 6.494 6.484 6.494 6.474 6.714 8,066,040 6.5545 -2.26%
2016-01-07 0 13.30 13.30 13.32 13.22 13.80 10,428,325 139,373,369 13.365 6.644 6.644 6.654 6.604 6.894 20,875,433 6.6764 -4.18%
2016-01-06 0 13.88 13.86 13.88 13.76 14.00 4,269,604 59,155,374 13.855 6.934 6.924 6.934 6.874 6.994 8,546,898 6.9213 -0.43%
2016-01-05 0 13.94 13.92 13.94 13.72 14.10 4,591,660 63,870,312 13.910 6.964 6.954 6.964 6.854 7.044 9,191,590 6.9488 -0.71%
2016-01-04 0 14.04 13.98 14.06 13.82 14.34 4,114,186 57,437,033 13.961 7.014 6.984 7.024 6.904 7.164 8,235,782 6.9741 -2.09%
2015-12-31 0 14.34 14.26 14.28 14.24 14.38 1,425,905 20,416,169 14.318 7.164 7.124 7.134 7.114 7.184 2,854,378 7.1526 -0.69%
2015-12-30 0 14.44 14.38 14.44 14.12 14.44 2,835,061 40,455,716 14.270 7.214 7.184 7.214 7.054 7.214 5,675,228 7.1285 1.69%
2015-12-29 0 14.20 14.20 14.22 13.94 14.24 2,956,986 41,700,132 14.102 7.094 7.094 7.104 6.964 7.114 5,919,298 7.0448 1.43%
2015-12-28 0 14.00 13.94 14.00 13.86 14.04 2,429,695 33,944,419 13.971 6.994 6.964 6.994 6.924 7.014 4,863,766 6.9790 0.29%
2015-12-24 0 13.96 13.94 13.96 13.86 14.10 1,140,724 15,962,211 13.993 6.974 6.964 6.974 6.924 7.044 2,283,503 6.9902 0.00%
2015-12-23 0 13.96 13.92 13.96 13.70 13.98 1,959,281 27,218,206 13.892 6.974 6.954 6.974 6.844 6.984 3,922,091 6.9397 1.16%
2015-12-22 0 13.80 13.78 13.80 13.50 13.84 3,650,607 50,204,949 13.752 6.894 6.884 6.894 6.744 6.914 7,307,789 6.8701 0.58%
2015-12-21 0 13.72 13.72 13.74 13.54 13.74 2,070,316 28,266,873 13.653 6.854 6.854 6.864 6.764 6.864 4,144,361 6.8206 -0.29%
2015-12-18 0 13.76 13.74 13.80 13.62 13.84 2,957,010 40,717,632 13.770 6.874 6.864 6.894 6.804 6.914 5,919,346 6.8787 -0.43%
2015-12-17 0 13.82 13.78 13.82 13.38 13.82 7,694,545 105,212,358 13.674 6.904 6.884 6.904 6.684 6.904 15,402,949 6.8307 3.13%
2015-12-16 0 13.40 13.40 13.42 13.26 13.56 6,125,821 82,152,176 13.411 6.694 6.694 6.704 6.624 6.774 12,262,676 6.6994 0.45%
2015-12-15 0 13.34 13.32 13.36 13.16 13.46 5,599,481 74,774,800 13.354 6.664 6.654 6.674 6.574 6.724 11,209,048 6.6709 0.91%
2015-12-14 0 13.22 13.20 13.22 12.74 13.26 4,316,000 56,131,037 13.005 6.604 6.594 6.604 6.364 6.624 8,639,774 6.4968 0.30%
2015-12-11 0 13.18 13.12 13.20 12.96 13.30 5,088,034 67,130,309 13.194 6.584 6.554 6.594 6.474 6.644 10,185,232 6.5909 -0.15%
2015-12-10 0 13.20 13.12 13.18 13.10 13.32 1,548,028 20,459,166 13.216 6.594 6.554 6.584 6.544 6.654 3,098,844 6.6022 -0.30%
2015-12-09 0 13.24 13.22 13.26 13.14 13.30 1,957,357 25,869,253 13.216 6.614 6.604 6.624 6.564 6.644 3,918,240 6.6023 -0.30%
2015-12-08 0 13.28 13.28 13.30 13.18 13.44 2,022,355 26,823,889 13.264 6.634 6.634 6.644 6.584 6.714 4,048,353 6.6259 -0.75%
2015-12-07 0 13.38 13.36 13.40 13.22 13.48 3,398,804 45,326,122 13.336 6.684 6.674 6.694 6.604 6.734 6,803,730 6.6620 1.06%
2015-12-04 0 13.24 13.20 13.26 12.74 13.28 5,248,968 68,979,223 13.141 6.614 6.594 6.624 6.364 6.634 10,507,390 6.5648 2.32%
2015-12-03 0 12.94 12.88 12.92 12.82 13.18 7,343,423 95,688,314 13.030 6.464 6.434 6.454 6.404 6.584 14,700,073 6.5094 1.41%
2015-12-02 1 - - - - - 0 0 - 6.374 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 6.374 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 6.374 - - - - 0 - 0.00%
2015-11-27 0 12.76 12.72 12.76 12.58 12.98 1,605,598 20,467,715 12.748 6.374 6.354 6.374 6.284 6.484 3,214,088 6.3681 -1.39%
2015-11-26 0 12.94 12.90 12.94 12.82 13.16 1,744,118 22,529,682 12.918 6.464 6.444 6.464 6.404 6.574 3,491,377 6.4529 -0.61%
2015-11-25 0 13.02 13.00 13.02 12.92 13.18 2,160,146 28,088,623 13.003 6.504 6.494 6.504 6.454 6.584 4,324,183 6.4957 -1.21%
2015-11-24 0 13.18 13.16 13.18 13.02 13.28 2,133,281 28,116,322 13.180 6.584 6.574 6.584 6.504 6.634 4,270,404 6.5840 -0.45%
2015-11-23 0 13.24 13.18 13.26 12.82 13.36 5,041,673 66,612,035 13.212 6.614 6.584 6.624 6.404 6.674 10,092,427 6.6002 2.80%
2015-11-20 0 12.88 12.88 12.90 12.74 13.00 2,580,002 33,083,316 12.823 6.434 6.434 6.444 6.364 6.494 5,164,651 6.4057 0.62%
2015-11-19 0 12.80 12.76 12.80 12.64 12.94 2,135,904 27,293,273 12.778 6.394 6.374 6.394 6.314 6.464 4,275,655 6.3834 0.79%
2015-11-18 0 12.70 12.68 12.70 12.64 13.02 2,773,815 35,553,758 12.818 6.344 6.334 6.344 6.314 6.504 5,552,626 6.4031 -2.31%
2015-11-17 0 13.00 12.98 13.00 12.60 13.06 3,567,969 46,178,380 12.942 6.494 6.484 6.494 6.294 6.524 7,142,365 6.4654 2.69%
2015-11-16 0 12.66 12.60 12.66 12.28 12.68 3,673,080 46,218,843 12.583 6.324 6.294 6.324 6.134 6.334 7,352,776 6.2859 -0.16%
2015-11-13 0 12.68 12.68 12.70 12.44 12.74 3,509,368 44,198,834 12.595 6.334 6.334 6.344 6.214 6.364 7,025,057 6.2916 0.48%
2015-11-12 0 12.62 12.60 12.62 12.44 12.66 3,126,100 39,394,995 12.602 6.304 6.294 6.304 6.214 6.324 6,257,831 6.2953 0.64%
2015-11-11 0 12.54 12.52 12.58 12.42 12.62 1,890,730 23,657,751 12.512 6.264 6.254 6.284 6.204 6.304 3,784,866 6.2506 0.48%
2015-11-10 0 12.48 12.46 12.48 12.42 12.60 976,317 12,210,840 12.507 6.234 6.224 6.234 6.204 6.294 1,954,393 6.2479 -0.32%
2015-11-09 0 12.52 12.52 12.54 12.48 12.66 975,065 12,248,216 12.561 6.254 6.254 6.264 6.234 6.324 1,951,886 6.2751 0.00%
2015-11-06 0 12.52 12.48 12.54 12.38 12.72 1,507,074 19,023,411 12.623 6.254 6.234 6.264 6.184 6.354 3,016,863 6.3057 -0.63%
2015-11-05 0 12.60 12.58 12.60 12.44 12.64 1,648,341 20,735,328 12.580 6.294 6.284 6.294 6.214 6.314 3,299,651 6.2841 -0.63%
2015-11-04 0 12.68 12.60 12.62 12.06 12.78 7,228,921 90,691,316 12.546 6.334 6.294 6.304 6.025 6.384 14,470,863 6.2672 4.45%
2015-11-03 0 12.14 12.10 12.14 11.80 12.14 3,022,319 36,378,601 12.037 6.065 6.045 6.065 5.895 6.065 6,050,082 6.0129 3.94%
2015-11-02 0 11.68 11.68 11.70 11.58 11.92 1,944,681 22,788,256 11.718 5.835 5.835 5.845 5.785 5.955 3,892,865 5.8539 -1.18%
2015-10-30 0 11.82 11.78 11.86 11.66 12.14 2,522,800 29,924,180 11.861 5.905 5.885 5.925 5.825 6.065 5,050,144 5.9254 -1.01%
2015-10-29 0 11.94 11.90 11.92 11.90 12.20 2,170,265 26,135,278 12.042 5.965 5.945 5.955 5.945 6.095 4,344,439 6.0158 -1.32%
2015-10-28 0 12.10 12.08 12.10 12.06 12.40 900,994 10,928,390 12.129 6.045 6.035 6.045 6.025 6.194 1,803,611 6.0592 -0.66%
2015-10-27 0 12.18 12.16 12.18 12.14 12.44 1,560,315 19,065,202 12.219 6.085 6.075 6.085 6.065 6.214 3,123,440 6.1039 -2.09%
2015-10-26 0 12.44 12.38 12.44 12.26 12.66 1,176,629 14,620,504 12.426 6.214 6.184 6.214 6.124 6.324 2,355,377 6.2073 -0.96%
2015-10-23 0 12.56 12.52 12.56 12.34 12.62 2,053,867 25,747,636 12.536 6.274 6.254 6.274 6.164 6.304 4,111,433 6.2624 1.13%
2015-10-22 0 12.42 12.38 12.42 12.16 12.42 2,176,360 26,781,951 12.306 6.204 6.184 6.204 6.075 6.204 4,356,640 6.1474 0.65%
2015-10-20 0 12.34 12.30 12.34 12.02 12.34 3,176,015 38,759,483 12.204 6.164 6.144 6.164 6.005 6.164 6,357,751 6.0964 1.31%
2015-10-19 0 12.18 12.14 12.22 12.12 12.34 5,432,614 66,375,013 12.218 6.085 6.065 6.105 6.055 6.164 10,875,013 6.1034 -0.81%
2015-10-16 0 12.28 12.26 12.28 12.10 12.38 3,131,539 38,258,591 12.217 6.134 6.124 6.134 6.045 6.184 6,268,718 6.1031 -0.16%
2015-10-15 0 12.30 12.28 12.32 12.06 12.36 3,224,312 39,685,501 12.308 6.144 6.134 6.154 6.025 6.174 6,454,432 6.1486 0.99%
2015-10-14 0 12.18 12.16 12.22 11.84 12.36 3,781,926 45,927,227 12.144 6.085 6.075 6.105 5.915 6.174 7,570,664 6.0665 0.83%
2015-10-13 0 12.08 12.08 12.12 11.86 12.20 5,096,013 61,366,492 12.042 6.035 6.035 6.055 5.925 6.095 10,201,205 6.0156 1.17%
2015-10-12 0 11.94 11.92 11.94 11.76 12.12 5,471,920 64,939,884 11.868 5.965 5.955 5.965 5.875 6.055 10,953,696 5.9286 0.67%
2015-10-09 0 11.86 11.82 11.90 11.80 12.06 4,885,580 58,187,660 11.910 5.925 5.905 5.945 5.895 6.025 9,779,960 5.9497 0.17%
2015-10-08 0 11.84 11.84 11.86 11.74 12.04 2,921,036 34,679,070 11.872 5.915 5.915 5.925 5.865 6.015 5,847,333 5.9307 -1.00%
2015-10-07 0 11.96 11.92 11.94 11.56 11.98 5,264,002 62,246,752 11.825 5.975 5.955 5.965 5.775 5.985 10,537,485 5.9072 2.40%
2015-10-06 0 11.68 11.68 11.70 11.42 11.80 4,474,400 51,772,181 11.571 5.835 5.835 5.845 5.705 5.895 8,956,859 5.7802 4.85%
2015-10-05 0 11.14 11.12 11.14 11.00 11.28 2,957,964 33,049,442 11.173 5.565 5.555 5.565 5.495 5.635 5,921,256 5.5815 1.27%
2015-10-02 0 11.00 11.00 11.02 10.56 11.12 2,842,606 31,238,047 10.989 5.495 5.495 5.505 5.275 5.555 5,690,332 5.4897 3.58%
2015-09-30 0 10.62 10.60 10.62 10.40 10.66 3,615,327 38,109,035 10.541 5.305 5.295 5.305 5.195 5.325 7,237,166 5.2657 1.34%
2015-09-29 0 10.48 10.46 10.48 10.14 10.52 2,786,161 29,018,977 10.415 5.235 5.225 5.235 5.065 5.255 5,577,340 5.2030 -1.69%
2015-09-25 0 10.66 10.66 10.68 10.30 10.70 2,472,897 26,131,702 10.567 5.325 5.325 5.335 5.145 5.345 4,950,248 5.2789 0.00%
2015-09-24 0 10.66 10.64 10.66 10.44 10.72 1,769,000 18,789,360 10.621 5.325 5.315 5.325 5.215 5.355 3,541,186 5.3060 1.14%
2015-09-23 0 10.54 10.54 10.58 10.40 10.96 3,305,933 34,856,456 10.544 5.265 5.265 5.285 5.195 5.475 6,617,821 5.2671 -3.30%
2015-09-22 0 10.90 10.88 10.94 10.88 11.06 1,081,700 11,878,796 10.982 5.445 5.435 5.465 5.435 5.525 2,165,348 5.4859 0.00%
2015-09-21 0 10.90 10.86 10.90 10.68 10.94 1,793,560 19,476,423 10.859 5.445 5.425 5.445 5.335 5.465 3,590,351 5.4247 0.74%
2015-09-18 0 10.82 10.86 10.92 10.78 11.00 2,253,300 24,552,173 10.896 5.405 5.425 5.455 5.385 5.495 4,510,659 5.4431 -1.10%
2015-09-17 0 10.94 10.90 10.94 10.80 11.14 1,243,530 13,627,632 10.959 5.465 5.445 5.465 5.395 5.565 2,489,300 5.4745 0.55%
2015-09-16 0 10.88 10.86 10.90 10.80 11.20 2,273,237 24,942,216 10.972 5.435 5.425 5.445 5.395 5.595 4,550,569 5.4811 1.12%
2015-09-15 0 10.76 10.76 10.80 10.74 11.14 1,593,718 17,442,016 10.944 5.375 5.375 5.395 5.365 5.565 3,190,307 5.4672 -1.82%
2015-09-14 0 10.96 10.94 10.98 10.84 11.18 2,966,997 32,542,170 10.968 5.475 5.465 5.485 5.415 5.585 5,939,338 5.4791 0.18%
2015-09-11 0 10.94 10.92 10.98 10.90 11.20 2,796,292 30,762,311 11.001 5.465 5.455 5.485 5.445 5.595 5,597,621 5.4956 0.00%
2015-09-10 0 10.94 10.92 10.98 10.64 11.10 3,339,750 36,480,633 10.923 5.465 5.455 5.485 5.315 5.545 6,685,515 5.4567 -1.97%
2015-09-09 0 11.16 11.12 11.14 10.60 11.20 5,402,200 59,256,700 10.969 5.575 5.555 5.565 5.295 5.595 10,814,130 5.4796 3.72%
2015-09-08 0 10.76 10.72 10.76 9.950 10.84 6,471,000 67,015,810 10.356 5.375 5.355 5.375 4.971 5.415 12,953,655 5.1735 7.71%
2015-09-07 0 9.990 9.990 10.02 9.830 10.18 7,276,207 72,979,780 10.030 4.991 4.991 5.005 4.911 5.085 14,565,520 5.0104 0.30%
2015-09-04 0 9.960 9.960 9.980 9.850 10.44 5,785,244 58,084,875 10.040 4.976 4.976 4.986 4.921 5.215 11,580,908 5.0156 -2.54%
2015-09-02 0 10.22 10.22 10.28 9.950 10.48 3,989,169 40,775,812 10.222 5.105 5.105 5.135 4.971 5.235 7,985,523 5.1062 -0.20%
2015-09-01 0 10.24 10.24 10.26 10.22 10.72 4,380,285 45,496,067 10.387 5.115 5.115 5.125 5.105 5.355 8,768,460 5.1886 -4.48%
2015-08-31 0 10.72 10.66 10.74 10.50 11.26 3,959,914 42,360,487 10.697 5.355 5.325 5.365 5.245 5.625 7,926,961 5.3438 -5.13%
2015-08-28 0 11.30 11.20 11.28 11.12 11.60 3,217,011 36,418,745 11.321 5.645 5.595 5.635 5.555 5.795 6,439,816 5.6552 0.36%
2015-08-27 0 11.26 11.24 11.28 10.38 11.30 5,079,047 54,925,282 10.814 5.625 5.615 5.635 5.185 5.645 10,167,242 5.4022 10.18%
2015-08-26 0 10.22 10.20 10.22 10.00 10.60 5,385,046 55,096,158 10.231 5.105 5.095 5.105 4.996 5.295 10,779,791 5.1111 -2.29%
2015-08-25 0 10.46 10.46 10.48 10.00 10.68 9,490,357 97,530,267 10.277 5.225 5.225 5.235 4.996 5.335 18,997,808 5.1338 2.95%
2015-08-24 0 10.16 10.10 10.24 10.08 11.00 7,511,054 77,528,371 10.322 5.075 5.045 5.115 5.035 5.495 15,035,637 5.1563 -11.96%
2015-08-21 0 11.54 11.54 11.62 11.34 11.68 2,661,651 30,575,326 11.487 5.765 5.765 5.805 5.665 5.835 5,328,096 5.7385 -2.70%
2015-08-20 0 11.86 11.80 11.86 11.74 12.16 2,506,013 29,822,072 11.900 5.925 5.895 5.925 5.865 6.075 5,016,540 5.9447 -1.98%
2015-08-19 0 12.10 12.10 12.16 11.98 12.46 2,757,988 33,353,395 12.093 6.045 6.045 6.075 5.985 6.224 5,520,944 6.0412 -1.63%
2015-08-18 0 12.30 12.28 12.30 12.14 12.68 2,304,364 28,338,617 12.298 6.144 6.134 6.144 6.065 6.334 4,612,879 6.1434 -1.28%
2015-08-17 0 12.46 12.44 12.48 12.44 12.64 1,473,927 18,405,651 12.487 6.224 6.214 6.234 6.214 6.314 2,950,509 6.2381 -1.27%
2015-08-14 0 12.62 12.62 12.64 12.50 12.72 1,292,057 16,319,242 12.630 6.304 6.304 6.314 6.244 6.354 2,586,441 6.3095 0.48%
2015-08-13 0 12.56 12.54 12.66 12.20 12.68 3,779,300 47,269,173 12.507 6.274 6.264 6.324 6.095 6.334 7,565,407 6.2481 1.62%
2015-08-12 0 12.36 12.36 12.40 12.34 12.92 4,157,551 52,139,823 12.541 6.174 6.174 6.194 6.164 6.454 8,322,590 6.2649 -4.19%
2015-08-11 0 12.90 12.86 12.90 12.86 13.38 1,519,177 19,886,945 13.091 6.444 6.424 6.444 6.424 6.684 3,041,090 6.5394 -3.30%
2015-08-10 0 13.34 13.30 13.32 12.80 13.42 3,013,644 39,854,823 13.225 6.664 6.644 6.654 6.394 6.704 6,032,716 6.6064 4.06%
2015-08-07 0 12.82 12.82 12.84 12.68 12.92 1,770,162 22,722,377 12.836 6.404 6.404 6.414 6.334 6.454 3,543,512 6.4124 1.26%
2015-08-06 0 12.66 12.66 12.70 12.64 12.96 2,000,572 25,537,204 12.765 6.324 6.324 6.344 6.314 6.474 4,004,747 6.3767 -1.09%
2015-08-05 0 12.80 12.78 12.82 12.74 13.10 3,605,739 46,398,048 12.868 6.394 6.384 6.404 6.364 6.544 7,217,973 6.4281 -0.62%
2015-08-04 0 12.88 12.86 12.90 12.84 13.18 2,038,716 26,398,285 12.948 6.434 6.424 6.444 6.414 6.584 4,081,104 6.4684 -1.98%
2015-08-03 0 13.14 13.10 13.20 12.86 13.26 4,043,578 53,165,410 13.148 6.564 6.544 6.594 6.424 6.624 8,094,439 6.5681 2.18%
2015-07-31 0 12.86 12.82 12.96 12.82 13.26 2,416,710 31,426,874 13.004 6.424 6.404 6.474 6.404 6.624 4,837,773 6.4961 -2.58%
2015-07-30 0 13.20 13.20 13.26 13.18 13.48 1,617,595 21,499,375 13.291 6.594 6.594 6.624 6.584 6.734 3,238,104 6.6395 -0.90%
2015-07-29 0 13.32 13.26 13.32 13.04 13.32 3,408,388 45,104,005 13.233 6.654 6.624 6.654 6.514 6.654 6,822,915 6.6107 3.42%
2015-07-28 0 12.88 12.82 12.94 12.52 13.16 8,143,255 105,337,769 12.936 6.434 6.404 6.464 6.254 6.574 16,301,177 6.4620 -1.08%
2015-07-27 0 13.02 12.92 13.02 12.82 13.70 6,908,918 90,547,974 13.106 6.504 6.454 6.504 6.404 6.844 13,830,280 6.5471 -4.96%
2015-07-24 0 13.70 13.68 13.74 13.52 13.98 5,114,318 70,641,259 13.812 6.844 6.834 6.864 6.754 6.984 10,237,848 6.9000 -0.44%
2015-07-23 0 13.76 13.74 13.88 13.72 13.94 2,887,800 40,027,520 13.861 6.874 6.864 6.934 6.854 6.964 5,780,801 6.9242 -0.58%
2015-07-22 0 13.84 13.78 13.86 13.50 13.86 3,384,167 46,412,599 13.715 6.914 6.884 6.924 6.744 6.924 6,774,429 6.8511 0.29%
2015-07-21 0 13.80 13.76 13.84 13.50 13.96 4,232,104 58,584,078 13.843 6.894 6.874 6.914 6.744 6.974 8,471,831 6.9152 -0.72%
2015-07-20 0 13.90 13.88 13.94 13.60 13.94 3,885,125 53,799,113 13.847 6.944 6.934 6.964 6.794 6.964 7,777,248 6.9175 1.46%
2015-07-17 0 13.70 13.64 13.68 13.36 13.74 3,747,592 50,985,754 13.605 6.844 6.814 6.834 6.674 6.864 7,501,934 6.7963 0.88%
2015-07-16 0 13.58 13.58 13.60 12.94 13.70 4,515,231 60,654,287 13.433 6.784 6.784 6.794 6.464 6.844 9,038,595 6.7106 2.26%
2015-07-15 0 13.28 13.14 13.28 13.12 13.84 13,212,285 177,680,903 13.448 6.634 6.564 6.634 6.554 6.914 26,448,368 6.7180 -2.35%
2015-07-14 0 13.60 13.60 13.62 12.92 13.64 12,273,778 164,181,583 13.377 6.794 6.794 6.804 6.454 6.814 24,569,663 6.6823 3.03%
2015-07-13 0 13.20 13.20 13.30 12.56 13.32 10,354,721 134,651,224 13.004 6.594 6.594 6.644 6.274 6.654 20,728,093 6.4961 2.01%
2015-07-10 0 12.94 12.94 12.96 11.80 13.04 19,314,737 245,562,831 12.714 6.464 6.464 6.474 5.895 6.514 38,664,263 6.3512 9.11%
2015-07-09 0 11.86 11.82 11.88 9.960 11.88 15,185,566 170,595,992 11.234 5.925 5.905 5.935 4.976 5.935 30,398,484 5.6120 16.27%
2015-07-08 0 10.20 10.20 10.28 9.600 10.84 22,120,143 224,496,405 10.149 5.095 5.095 5.135 4.796 5.415 44,280,128 5.0699 -9.25%
2015-07-07 0 11.24 11.22 11.24 11.14 12.26 14,744,967 168,877,432 11.453 5.615 5.605 5.615 5.565 6.124 29,516,492 5.7215 -7.57%
2015-07-06 0 12.16 12.16 12.18 11.04 13.58 21,342,728 252,878,366 11.848 6.075 6.075 6.085 5.515 6.784 42,723,898 5.9189 -8.43%
2015-07-03 0 13.28 13.28 13.34 13.16 13.88 9,389,691 127,436,935 13.572 6.634 6.634 6.664 6.574 6.934 18,796,295 6.7799 -2.78%
2015-07-02 0 13.66 13.64 13.70 13.50 13.92 9,829,687 134,862,190 13.720 6.824 6.814 6.844 6.744 6.954 19,677,079 6.8538 0.89%
2015-06-30 0 13.54 13.52 13.58 13.02 13.76 5,794,499 77,638,499 13.399 6.764 6.754 6.784 6.504 6.874 11,599,435 6.6933 1.65%
2015-06-29 0 13.32 13.30 13.34 13.08 14.16 4,601,178 62,381,824 13.558 6.654 6.644 6.664 6.534 7.074 9,210,644 6.7728 -5.13%
2015-06-26 0 14.04 13.98 14.06 13.84 14.28 4,836,674 67,612,157 13.979 7.014 6.984 7.024 6.914 7.134 9,682,060 6.9832 -1.68%
2015-06-25 0 14.28 14.26 14.30 14.18 14.50 4,568,254 65,342,834 14.304 7.134 7.124 7.144 7.084 7.243 9,144,736 7.1454 -1.52%
2015-06-24 0 14.50 14.50 14.52 13.96 14.54 8,196,647 117,338,294 14.315 7.243 7.243 7.253 6.974 7.263 16,408,058 7.1513 3.28%
2015-06-23 0 14.04 14.02 14.04 13.72 14.08 3,948,064 55,163,769 13.972 7.014 7.004 7.014 6.854 7.034 7,903,239 6.9799 0.29%
2015-06-22 0 14.00 14.00 14.06 13.80 14.10 2,600,383 36,350,659 13.979 6.994 6.994 7.024 6.894 7.044 5,205,450 6.9832 1.16%
2015-06-19 0 13.84 13.82 13.86 13.82 14.20 9,744,424 136,769,185 14.036 6.914 6.904 6.924 6.904 7.094 19,506,399 7.0115 -1.70%
2015-06-18 0 14.08 14.08 14.10 13.66 14.14 10,449,624 146,730,975 14.042 7.034 7.034 7.044 6.824 7.064 20,918,070 7.0146 3.07%
2015-06-17 0 13.66 13.66 13.68 13.24 13.68 4,084,639 55,471,708 13.581 6.824 6.824 6.834 6.614 6.834 8,176,635 6.7842 2.71%
2015-06-16 0 13.30 13.30 13.32 13.18 13.42 4,944,874 65,787,283 13.304 6.644 6.644 6.654 6.584 6.704 9,898,655 6.6461 -0.45%
2015-06-15 0 13.36 13.36 13.40 13.14 13.50 3,830,549 51,266,994 13.384 6.674 6.674 6.694 6.564 6.744 7,667,998 6.6858 -1.33%
2015-06-12 0 13.54 13.52 13.54 13.06 13.56 4,741,975 63,115,187 13.310 6.764 6.754 6.764 6.524 6.774 9,492,491 6.6490 3.99%
2015-06-11 0 13.02 13.00 13.02 12.72 13.14 4,621,705 60,230,940 13.032 6.504 6.494 6.504 6.354 6.564 9,251,735 6.5102 1.88%
2015-06-10 0 12.78 12.76 12.78 12.64 13.10 5,607,797 72,018,488 12.843 6.384 6.374 6.384 6.314 6.544 11,225,695 6.4155 0.79%
2015-06-09 0 12.68 12.66 12.68 12.60 13.32 4,860,247 62,182,140 12.794 6.334 6.324 6.334 6.294 6.654 9,729,248 6.3913 -4.08%
2015-06-08 0 13.22 13.20 13.22 13.14 13.42 4,104,014 54,336,100 13.240 6.604 6.594 6.604 6.564 6.704 8,215,420 6.6139 -1.20%
2015-06-05 0 13.38 13.36 13.38 13.28 13.60 2,784,355 37,251,277 13.379 6.684 6.674 6.684 6.634 6.794 5,573,725 6.6834 -1.33%
2015-06-04 0 13.56 13.56 13.58 13.28 13.78 5,530,822 74,818,252 13.528 6.774 6.774 6.784 6.634 6.884 11,071,606 6.7577 1.95%
2015-06-03 0 13.30 13.28 13.30 13.28 13.84 5,901,001 79,569,196 13.484 6.644 6.634 6.644 6.634 6.914 11,812,631 6.7359 -1.77%
2015-06-02 0 13.54 13.54 13.56 13.54 14.06 6,453,521 88,681,398 13.742 6.764 6.764 6.774 6.764 7.024 12,918,666 6.8646 -3.29%
2015-06-01 0 14.00 13.98 14.00 13.82 14.12 5,999,356 83,577,601 13.931 6.994 6.984 6.994 6.904 7.054 12,009,518 6.9593 1.30%
2015-05-29 0 13.82 13.76 13.84 13.70 14.04 3,104,367 43,074,329 13.875 6.904 6.874 6.914 6.844 7.014 6,214,326 6.9315 -0.14%
2015-05-28 0 13.84 13.84 13.86 13.72 14.40 6,111,535 85,999,843 14.072 6.914 6.914 6.924 6.854 7.194 12,234,078 7.0295 -2.26%
2015-05-27 0 14.16 14.16 14.18 13.96 14.18 2,883,861 40,665,205 14.101 7.074 7.074 7.084 6.974 7.084 5,772,916 7.0441 0.28%
2015-05-26 0 14.12 14.10 14.12 13.90 14.28 8,772,983 123,700,326 14.100 7.054 7.044 7.054 6.944 7.134 17,561,768 7.0437 2.77%
2015-05-22 0 13.74 13.70 13.74 13.32 13.80 7,052,312 95,895,799 13.598 6.864 6.844 6.864 6.654 6.894 14,117,326 6.7928 2.54%
2015-05-21 0 13.40 13.38 13.42 13.38 13.68 2,836,812 38,178,020 13.458 6.694 6.684 6.704 6.684 6.834 5,678,734 6.7230 -1.33%
2015-05-20 0 13.58 13.52 13.62 13.48 13.70 4,516,089 61,264,537 13.566 6.784 6.754 6.804 6.734 6.844 9,040,312 6.7768 -0.59%
2015-05-19 0 13.66 13.64 13.68 13.34 13.68 5,581,381 75,561,375 13.538 6.824 6.814 6.834 6.664 6.834 11,172,815 6.7630 1.30%
2015-05-18 0 13.94 13.94 13.96 13.80 13.98 3,616,256 50,256,866 13.897 6.736 6.736 6.746 6.669 6.756 7,483,279 6.7159 1.46%
2015-05-15 0 13.74 13.74 13.80 13.56 13.86 6,357,632 87,368,895 13.742 6.640 6.640 6.669 6.553 6.698 13,156,130 6.6409 0.29%
2015-05-14 0 13.70 13.68 13.72 13.62 13.88 3,852,063 52,927,093 13.740 6.620 6.611 6.630 6.582 6.707 7,971,245 6.6398 0.29%
2015-05-13 0 13.66 13.64 13.72 13.52 13.94 10,615,719 145,650,629 13.720 6.601 6.591 6.630 6.533 6.736 21,967,578 6.6303 -4.87%
2015-05-12 0 14.36 14.32 14.36 14.32 14.54 5,267,361 75,915,427 14.412 6.939 6.920 6.939 6.920 7.026 10,899,984 6.9647 0.70%
2015-05-11 0 14.26 14.22 14.28 13.94 14.32 4,193,424 59,459,230 14.179 6.891 6.872 6.901 6.736 6.920 8,677,638 6.8520 1.71%
2015-05-08 0 14.02 14.02 14.04 13.44 14.06 6,516,331 90,283,474 13.855 6.775 6.775 6.785 6.495 6.794 13,484,533 6.6953 4.63%
2015-05-07 0 13.40 13.36 13.50 13.14 13.80 13,886,175 185,690,755 13.372 6.475 6.456 6.524 6.350 6.669 28,735,278 6.4621 -3.60%
2015-05-06 0 13.90 13.88 13.92 13.86 14.50 5,797,897 82,167,517 14.172 6.717 6.707 6.727 6.698 7.007 11,997,845 6.8485 -4.14%
2015-05-05 0 14.50 14.48 14.52 14.30 14.86 4,896,533 70,879,298 14.475 7.007 6.997 7.017 6.910 7.181 10,132,613 6.9952 -2.42%
2015-05-04 0 14.86 14.80 14.86 14.52 15.00 6,666,924 98,634,651 14.795 7.181 7.152 7.181 7.017 7.249 13,796,161 7.1494 1.64%
2015-04-30 0 14.62 14.60 14.62 14.58 14.82 4,471,269 65,509,782 14.651 7.065 7.055 7.065 7.046 7.162 9,252,595 7.0802 -0.95%
2015-04-29 0 14.76 14.76 14.78 14.62 15.00 7,860,488 115,709,475 14.720 7.133 7.133 7.142 7.065 7.249 16,266,056 7.1136 -2.12%
2015-04-28 0 15.08 15.00 15.02 14.86 15.26 11,179,985 168,456,725 15.068 7.287 7.249 7.258 7.181 7.374 23,135,239 7.2814 -1.69%
2015-04-27 0 15.34 15.30 15.34 14.80 15.36 12,103,503 181,938,855 15.032 7.413 7.394 7.413 7.152 7.423 25,046,315 7.2641 3.09%
2015-04-24 0 14.88 14.86 14.90 14.52 15.18 8,620,740 127,724,179 14.816 7.191 7.181 7.200 7.017 7.336 17,839,280 7.1597 0.27%
2015-04-23 0 14.84 14.82 14.88 14.82 15.46 12,028,949 181,132,173 15.058 7.171 7.162 7.191 7.162 7.471 24,892,038 7.2767 -0.93%
2015-04-22 0 14.98 14.92 14.98 14.10 15.12 14,489,355 212,737,859 14.682 7.239 7.210 7.239 6.814 7.307 29,983,465 7.0952 5.49%
2015-04-21 0 14.20 14.14 14.24 14.00 14.38 8,708,407 123,602,459 14.193 6.862 6.833 6.881 6.765 6.949 18,020,693 6.8589 1.72%
2015-04-20 0 13.96 13.94 13.96 13.92 14.60 8,489,726 120,533,547 14.198 6.746 6.736 6.746 6.727 7.055 17,568,166 6.8609 -2.10%
2015-04-17 0 14.26 14.26 14.30 14.24 14.68 5,005,069 72,111,026 14.408 6.891 6.891 6.910 6.881 7.094 10,357,211 6.9624 -2.19%
2015-04-16 0 14.58 14.54 14.58 14.10 14.66 7,935,116 114,795,936 14.467 7.046 7.026 7.046 6.814 7.084 16,420,487 6.9910 3.55%
2015-04-15 0 14.08 14.10 14.12 13.98 14.66 12,326,960 176,234,169 14.297 6.804 6.814 6.823 6.756 7.084 25,508,725 6.9088 -2.09%
2015-04-14 0 14.38 14.30 14.38 14.20 15.16 14,911,985 219,991,296 14.753 6.949 6.910 6.949 6.862 7.326 30,858,032 7.1291 -6.01%
2015-04-13 0 15.30 15.30 15.32 13.90 15.38 28,871,186 429,123,170 14.863 7.394 7.394 7.403 6.717 7.432 59,744,425 7.1826 10.87%
2015-04-10 0 13.80 13.82 13.86 13.14 13.88 12,232,282 166,042,546 13.574 6.669 6.678 6.698 6.350 6.707 25,312,804 6.5596 2.68%
2015-04-09 0 13.44 13.44 13.46 13.20 14.50 20,019,102 275,907,847 13.782 6.495 6.495 6.504 6.379 7.007 41,426,415 6.6602 1.82%
2015-04-08 0 13.20 13.18 13.22 12.24 13.22 25,291,345 326,479,122 12.909 6.379 6.369 6.388 5.915 6.388 52,336,502 6.2381 9.63%
2015-04-02 0 12.04 12.02 12.04 11.80 12.06 7,446,378 89,137,112 11.971 5.818 5.809 5.818 5.702 5.828 15,409,120 5.7847 1.18%
2015-04-01 0 11.90 11.86 11.90 11.64 11.90 6,841,246 80,951,488 11.833 5.751 5.731 5.751 5.625 5.751 14,156,894 5.7182 1.71%
2015-03-31 0 11.70 11.70 11.74 11.64 12.24 13,193,587 156,609,763 11.870 5.654 5.654 5.673 5.625 5.915 27,302,075 5.7362 -3.62%
2015-03-30 0 12.14 12.12 12.14 11.64 12.18 13,047,966 156,588,885 12.001 5.867 5.857 5.867 5.625 5.886 27,000,735 5.7994 4.84%
2015-03-27 0 11.58 11.56 11.58 11.40 11.66 4,226,105 48,897,449 11.570 5.596 5.586 5.596 5.509 5.635 8,745,266 5.5913 0.87%
2015-03-26 0 11.48 11.46 11.50 11.40 11.58 3,557,500 40,790,920 11.466 5.548 5.538 5.557 5.509 5.596 7,361,692 5.5410 -0.17%
2015-03-25 0 11.50 11.48 11.50 11.20 11.56 6,157,344 70,337,469 11.423 5.557 5.548 5.557 5.412 5.586 12,741,665 5.5203 3.42%
2015-03-24 0 11.12 11.12 11.14 11.10 11.48 4,315,307 48,646,694 11.273 5.374 5.374 5.383 5.364 5.548 8,929,856 5.4476 -3.30%
2015-03-23 0 11.50 11.48 11.52 10.76 11.52 11,141,610 125,734,499 11.285 5.557 5.548 5.567 5.200 5.567 23,055,828 5.4535 6.88%
2015-03-20 0 10.76 10.78 10.80 10.70 10.86 2,587,587 27,832,240 10.756 5.200 5.209 5.219 5.171 5.248 5,354,609 5.1978 -0.19%
2015-03-19 0 10.78 10.76 10.78 10.74 10.92 3,347,644 36,261,131 10.832 5.209 5.200 5.209 5.190 5.277 6,927,428 5.2344 0.19%
2015-03-18 0 10.76 10.74 10.76 10.52 10.80 2,965,039 31,734,598 10.703 5.200 5.190 5.200 5.084 5.219 6,135,687 5.1721 2.09%
2015-03-17 0 10.54 10.50 10.56 10.50 10.70 3,419,184 36,099,928 10.558 5.093 5.074 5.103 5.074 5.171 7,075,469 5.1021 -0.19%
2015-03-16 0 10.56 10.56 10.58 10.54 10.70 1,645,868 17,445,267 10.599 5.103 5.103 5.113 5.093 5.171 3,405,868 5.1221 -0.75%
2015-03-13 0 10.64 10.64 10.66 10.56 10.72 1,476,611 15,697,827 10.631 5.142 5.142 5.151 5.103 5.180 3,055,617 5.1374 0.76%
2015-03-12 0 10.56 10.56 10.60 10.50 10.68 1,843,500 19,531,020 10.595 5.103 5.103 5.122 5.074 5.161 3,814,836 5.1198 0.57%
2015-03-11 0 10.50 10.44 10.52 10.44 10.76 2,427,419 25,552,649 10.527 5.074 5.045 5.084 5.045 5.200 5,023,166 5.0870 -2.60%
2015-03-10 0 10.78 10.74 10.80 10.56 10.88 4,829,587 52,143,834 10.797 5.209 5.190 5.219 5.103 5.258 9,994,079 5.2175 0.94%
2015-03-09 0 10.68 10.66 10.70 10.46 10.74 2,455,522 26,034,429 10.602 5.161 5.151 5.171 5.055 5.190 5,081,321 5.1236 1.14%
2015-03-06 0 10.56 10.54 10.60 10.44 10.64 2,107,781 22,277,089 10.569 5.103 5.093 5.122 5.045 5.142 4,361,725 5.1074 1.15%
2015-03-05 0 10.44 10.42 10.46 10.40 10.62 3,063,853 32,115,833 10.482 5.045 5.035 5.055 5.026 5.132 6,340,167 5.0655 0.19%
2015-03-04 0 10.42 10.42 10.48 10.40 10.74 6,193,112 65,111,093 10.513 5.035 5.035 5.064 5.026 5.190 12,815,681 5.0806 -2.98%
2015-03-03 0 10.74 10.70 10.76 10.72 10.98 2,495,989 27,068,496 10.845 5.190 5.171 5.200 5.180 5.306 5,165,061 5.2407 -1.83%
2015-03-02 0 10.94 10.90 10.96 10.78 10.96 1,917,328 20,903,676 10.903 5.287 5.267 5.296 5.209 5.296 3,967,612 5.2686 0.92%
2015-02-27 0 10.84 10.76 10.84 10.70 10.88 2,786,610 30,143,892 10.817 5.238 5.200 5.238 5.171 5.258 5,766,456 5.2275 0.56%
2015-02-26 0 10.78 10.76 10.78 10.60 10.82 2,684,330 28,728,461 10.702 5.209 5.200 5.209 5.122 5.229 5,554,803 5.1718 2.28%
2015-02-25 0 10.54 10.52 10.54 10.46 10.56 5,377,500 56,541,875 10.515 5.093 5.084 5.093 5.055 5.103 11,127,899 5.0811 1.15%
2015-02-24 0 10.42 10.40 10.48 10.40 10.58 2,830,638 29,629,117 10.467 5.035 5.026 5.064 5.026 5.113 5,857,565 5.0583 -1.51%
2015-02-23 0 10.58 10.54 10.58 10.52 10.66 1,980,228 20,921,341 10.565 5.113 5.093 5.113 5.084 5.151 4,097,774 5.1055 0.76%
2015-02-18 0 10.50 10.48 10.50 10.40 10.52 826,502 8,655,170 10.472 5.074 5.064 5.074 5.026 5.084 1,710,317 5.0606 0.38%
2015-02-17 0 10.46 10.46 10.48 10.44 10.58 1,539,000 16,179,280 10.513 5.055 5.055 5.064 5.045 5.113 3,184,721 5.0803 -0.57%
2015-02-16 0 10.52 10.50 10.52 10.50 10.64 3,000,870 31,660,294 10.550 5.084 5.074 5.084 5.074 5.142 6,209,833 5.0984 -1.13%
2015-02-13 0 10.64 10.62 10.64 10.30 10.72 13,463,999 141,288,790 10.494 5.142 5.132 5.142 4.977 5.180 27,861,650 5.0711 3.91%
2015-02-12 0 10.24 10.24 10.26 10.22 10.44 4,921,705 50,658,368 10.293 4.948 4.948 4.958 4.939 5.045 10,184,702 4.9740 -1.35%
2015-02-11 0 10.38 10.38 10.40 10.30 10.66 5,967,333 62,017,242 10.393 5.016 5.016 5.026 4.977 5.151 12,348,467 5.0223 -2.08%
2015-02-10 0 10.60 10.54 10.56 10.56 10.82 3,254,075 34,668,608 10.654 5.122 5.093 5.103 5.103 5.229 6,733,802 5.1484 -1.30%
2015-02-09 0 10.74 10.70 10.72 10.70 10.92 1,613,572 17,436,286 10.806 5.190 5.171 5.180 5.171 5.277 3,339,036 5.2220 -1.47%
2015-02-06 0 10.90 10.88 10.92 10.82 11.02 971,241 10,562,215 10.875 5.267 5.258 5.277 5.229 5.325 2,009,832 5.2553 -1.27%
2015-02-05 0 11.04 11.00 11.04 10.92 11.10 3,154,620 34,659,982 10.987 5.335 5.316 5.335 5.277 5.364 6,527,995 5.3094 0.55%
2015-02-04 0 10.98 10.96 11.00 10.90 11.08 2,529,203 27,789,514 10.987 5.306 5.296 5.316 5.267 5.354 5,233,792 5.3096 -0.72%
2015-02-03 0 11.06 11.02 11.06 10.90 11.08 2,248,096 24,797,367 11.030 5.345 5.325 5.345 5.267 5.354 4,652,085 5.3304 1.10%
2015-02-02 0 10.94 10.90 10.92 10.78 11.12 3,431,043 37,563,342 10.948 5.287 5.267 5.277 5.209 5.374 7,100,009 5.2906 -2.15%
2015-01-30 0 11.18 11.16 11.18 11.10 11.28 2,042,403 22,843,083 11.184 5.403 5.393 5.403 5.364 5.451 4,226,435 5.4048 -0.18%
2015-01-29 0 11.20 11.20 11.24 11.04 11.24 4,374,974 48,672,368 11.125 5.412 5.412 5.432 5.335 5.432 9,053,328 5.3762 0.90%
2015-01-28 0 11.10 11.08 11.16 11.04 11.20 2,519,619 28,036,476 11.127 5.364 5.354 5.393 5.335 5.412 5,213,959 5.3772 -0.72%
2015-01-27 0 11.18 11.18 11.20 11.08 11.28 2,550,037 28,397,077 11.136 5.403 5.403 5.412 5.354 5.451 5,276,905 5.3814 -0.71%
2015-01-26 0 11.26 11.26 11.28 11.10 11.30 3,058,840 34,369,102 11.236 5.441 5.441 5.451 5.364 5.461 6,329,793 5.4297 0.90%
2015-01-23 0 11.16 11.16 11.20 11.04 11.24 7,404,219 82,615,809 11.158 5.393 5.393 5.412 5.335 5.432 15,321,879 5.3920 1.09%
2015-01-22 0 11.04 11.04 11.06 10.98 11.22 6,232,648 69,092,397 11.086 5.335 5.335 5.345 5.306 5.422 12,897,495 5.3570 -0.36%
2015-01-21 0 11.08 11.08 11.10 10.98 11.26 5,021,041 55,660,005 11.085 5.354 5.354 5.364 5.306 5.441 10,390,263 5.3569 -0.18%
2015-01-20 0 11.10 11.06 11.10 10.92 11.16 3,505,877 38,862,269 11.085 5.364 5.345 5.364 5.277 5.393 7,254,867 5.3567 1.65%
2015-01-19 0 10.92 10.90 10.92 10.90 11.30 4,162,436 45,897,481 11.027 5.277 5.267 5.277 5.267 5.461 8,613,513 5.3285 -2.67%
2015-01-16 0 11.22 11.22 11.24 11.22 11.44 1,501,439 16,900,639 11.256 5.422 5.422 5.432 5.422 5.528 3,106,994 5.4395 -1.41%
2015-01-15 0 11.38 11.36 11.40 11.28 11.48 2,515,929 28,531,077 11.340 5.499 5.490 5.509 5.451 5.548 5,206,323 5.4801 -0.35%
2015-01-14 0 11.42 11.40 11.44 11.30 11.46 3,505,990 39,811,031 11.355 5.519 5.509 5.528 5.461 5.538 7,255,101 5.4873 0.53%
2015-01-13 0 11.36 11.36 11.40 11.30 11.44 2,449,569 27,779,575 11.341 5.490 5.490 5.509 5.461 5.528 5,069,002 5.4803 -0.35%
2015-01-12 0 11.40 11.36 11.42 11.30 11.60 3,003,149 34,307,430 11.424 5.509 5.490 5.519 5.461 5.606 6,214,549 5.5205 -1.89%
2015-01-09 0 11.62 11.60 11.62 11.58 11.70 2,562,887 29,807,627 11.630 5.615 5.606 5.615 5.596 5.654 5,303,496 5.6204 0.00%
2015-01-08 0 11.62 11.62 11.66 11.58 11.74 2,258,734 26,276,050 11.633 5.615 5.615 5.635 5.596 5.673 4,674,098 5.6216 -0.51%
2015-01-07 0 11.68 11.68 11.70 11.42 11.70 5,549,813 64,547,657 11.631 5.644 5.644 5.654 5.519 5.654 11,484,474 5.6204 1.74%
2015-01-06 0 11.48 11.44 11.50 11.24 11.54 4,173,022 47,670,918 11.424 5.548 5.528 5.557 5.432 5.577 8,635,419 5.5204 1.41%
2015-01-05 0 11.32 11.34 11.36 11.28 11.76 7,001,422 79,982,579 11.424 5.470 5.480 5.490 5.451 5.683 14,488,353 5.5205 0.35%
2015-01-02 0 11.28 11.24 11.28 11.14 11.38 3,713,766 41,735,636 11.238 5.451 5.432 5.451 5.383 5.499 7,685,061 5.4307 -0.88%
2014-12-31 0 11.38 11.30 11.38 11.28 11.38 1,670,443 18,908,324 11.319 5.499 5.461 5.499 5.451 5.499 3,456,722 5.4700 0.71%
2014-12-30 0 11.30 11.24 11.30 11.18 11.36 2,187,271 24,643,286 11.267 5.461 5.432 5.461 5.403 5.490 4,526,217 5.4446 0.36%
2014-12-29 0 11.26 11.26 11.28 11.18 11.36 2,080,217 23,425,611 11.261 5.441 5.441 5.451 5.403 5.490 4,304,685 5.4419 -0.35%
2014-12-24 0 11.30 11.28 11.30 11.12 11.36 1,375,388 15,458,387 11.239 5.461 5.451 5.461 5.374 5.490 2,846,151 5.4313 0.89%
2014-12-23 0 11.20 11.18 11.22 11.16 11.34 1,649,481 18,545,507 11.243 5.412 5.403 5.422 5.393 5.480 3,413,344 5.4332 -0.71%
2014-12-22 0 11.28 11.26 11.30 11.14 11.46 3,187,617 35,906,942 11.265 5.451 5.441 5.461 5.383 5.538 6,596,277 5.4435 -0.53%
2014-12-19 0 11.34 11.28 11.36 11.26 11.44 3,546,493 40,204,909 11.337 5.480 5.451 5.490 5.441 5.528 7,338,915 5.4783 1.98%
2014-12-18 0 11.12 11.14 11.18 11.10 11.40 1,687,095 18,904,041 11.205 5.374 5.383 5.403 5.364 5.509 3,491,180 5.4148 -0.54%
2014-12-17 0 11.18 11.14 11.16 11.00 11.30 6,120,202 68,241,090 11.150 5.403 5.383 5.393 5.316 5.461 12,664,805 5.3882 -0.36%
2014-12-16 0 11.22 11.20 11.22 11.10 11.50 7,370,022 82,910,920 11.250 5.422 5.412 5.422 5.364 5.557 15,251,113 5.4364 -2.77%
2014-12-15 0 11.54 11.54 11.58 11.38 11.72 2,930,041 33,930,763 11.580 5.577 5.577 5.596 5.499 5.664 6,063,264 5.5961 -0.35%
2014-12-12 0 11.58 11.56 11.60 11.50 11.76 2,010,025 23,378,943 11.631 5.596 5.586 5.606 5.557 5.683 4,159,434 5.6207 0.35%
2014-12-11 0 11.54 11.54 11.56 11.38 11.68 3,324,250 38,488,980 11.578 5.577 5.577 5.586 5.499 5.644 6,879,018 5.5951 -1.20%
2014-12-10 0 11.68 11.60 11.70 11.20 11.76 4,529,575 52,231,867 11.531 5.644 5.606 5.654 5.412 5.683 9,373,250 5.5724 3.18%
2014-12-09 0 11.32 11.34 11.36 11.30 11.82 10,791,970 124,886,556 11.572 5.470 5.480 5.490 5.461 5.712 22,332,302 5.5922 -5.03%
2014-12-08 0 11.92 11.90 11.92 11.38 11.92 10,116,080 118,913,946 11.755 5.760 5.751 5.760 5.499 5.760 20,933,653 5.6805 3.83%
2014-12-05 0 11.48 11.48 11.50 11.32 11.58 4,784,529 54,988,578 11.493 5.548 5.548 5.557 5.470 5.596 9,900,838 5.5539 1.77%
2014-12-04 0 11.28 11.28 11.30 11.24 11.58 8,312,580 94,956,400 11.423 5.451 5.451 5.461 5.432 5.596 17,201,590 5.5202 -0.35%
2014-12-03 0 11.32 11.32 11.34 11.10 11.42 9,767,068 110,038,189 11.266 5.470 5.470 5.480 5.364 5.519 20,211,427 5.4444 0.00%
2014-12-02 0 11.32 11.26 11.32 11.10 11.34 5,361,741 60,316,016 11.249 5.470 5.441 5.470 5.364 5.480 11,095,288 5.4362 1.98%
2014-12-01 0 11.10 11.08 11.10 11.06 11.66 9,951,042 111,630,973 11.218 5.364 5.354 5.364 5.345 5.635 20,592,132 5.4210 -4.64%
2014-11-28 0 11.64 11.64 11.66 11.54 11.70 4,305,500 50,001,312 11.613 5.625 5.625 5.635 5.577 5.654 8,909,562 5.6121 0.69%
2014-11-27 0 11.56 11.54 11.58 11.52 11.94 7,226,677 84,121,330 11.640 5.586 5.577 5.596 5.567 5.770 14,954,483 5.6252 -3.18%
2014-11-26 0 11.94 11.94 11.98 11.86 12.12 6,347,024 75,928,954 11.963 5.770 5.770 5.789 5.731 5.857 13,134,178 5.7810 -1.49%
2014-11-25 0 12.12 12.10 12.20 11.68 12.20 16,429,255 196,772,175 11.977 5.857 5.847 5.896 5.644 5.896 33,997,786 5.7878 3.24%
2014-11-24 0 11.74 11.72 11.76 11.64 11.86 8,522,874 99,817,236 11.712 5.673 5.664 5.683 5.625 5.731 17,636,761 5.6596 0.86%
2014-11-21 0 11.64 11.62 11.70 11.54 11.84 4,835,666 56,327,248 11.648 5.625 5.615 5.654 5.577 5.722 10,006,658 5.6290 0.00%
2014-11-20 0 11.64 11.64 11.66 11.58 11.72 4,579,651 53,304,638 11.639 5.625 5.625 5.635 5.596 5.664 9,476,875 5.6247 -0.68%
2014-11-19 0 11.72 11.70 11.72 11.62 11.86 4,076,493 47,753,178 11.714 5.664 5.654 5.664 5.615 5.731 8,435,668 5.6609 1.03%
2014-11-18 0 11.60 11.60 11.62 11.54 11.90 6,946,572 80,609,524 11.604 5.606 5.606 5.615 5.577 5.751 14,374,849 5.6077 -1.19%
2014-11-17 0 11.74 11.74 11.78 11.72 12.32 14,150,562 168,353,041 11.897 5.673 5.673 5.693 5.664 5.954 29,282,385 5.7493 -3.93%
2014-11-14 0 12.22 12.18 12.20 12.00 12.28 4,915,697 59,724,262 12.150 5.905 5.886 5.896 5.799 5.934 10,172,270 5.8713 1.66%
2014-11-13 0 12.02 12.02 12.06 11.98 12.36 10,005,458 121,429,534 12.136 5.809 5.809 5.828 5.789 5.973 20,704,738 5.8648 -1.64%
2014-11-12 0 12.22 12.24 12.26 11.62 12.30 17,505,997 210,007,850 11.996 5.905 5.915 5.925 5.615 5.944 36,225,936 5.7972 4.80%
2014-11-11 0 11.66 11.64 11.66 11.54 11.80 10,841,082 126,156,311 11.637 5.635 5.625 5.635 5.577 5.702 22,433,932 5.6235 0.34%
2014-11-10 0 11.62 11.58 11.60 11.50 11.72 9,763,530 113,558,841 11.631 5.615 5.596 5.606 5.557 5.664 20,204,106 5.6206 0.87%
2014-11-07 0 11.52 11.52 11.54 11.46 11.72 7,255,125 83,678,273 11.534 5.567 5.567 5.577 5.538 5.664 15,013,352 5.5736 -1.37%
2014-11-06 0 11.68 11.66 11.68 11.48 11.70 24,291,363 281,862,979 11.603 5.644 5.635 5.644 5.548 5.654 50,267,195 5.6073 2.28%
2014-11-05 0 11.42 11.38 11.44 11.30 11.60 214,408,630 2,376,026,584 11.082 5.519 5.499 5.528 5.461 5.606 443,685,285 5.3552 -4.99%
2014-11-04 0 12.02 12.02 12.04 11.90 12.26 5,921,312 71,242,839 12.032 5.809 5.809 5.818 5.751 5.925 12,253,233 5.8142 -1.80%
2014-11-03 0 12.24 12.18 12.24 12.16 12.42 6,946,094 85,461,815 12.304 5.915 5.886 5.915 5.876 6.002 14,373,860 5.9456 -0.65%
2014-10-31 0 12.32 12.32 12.34 12.04 12.38 10,790,146 132,471,588 12.277 5.954 5.954 5.963 5.818 5.983 22,328,528 5.9328 1.99%
2014-10-30 0 12.08 12.06 12.08 11.50 12.08 15,865,250 188,863,740 11.904 5.838 5.828 5.838 5.557 5.838 32,830,665 5.7527 5.04%
2014-10-29 0 11.50 11.46 11.54 11.46 11.72 2,567,477 29,806,795 11.609 5.557 5.538 5.577 5.538 5.664 5,312,994 5.6102 -1.54%
2014-10-28 0 11.68 11.66 11.68 11.24 11.76 4,794,958 56,013,595 11.682 5.644 5.635 5.644 5.432 5.683 9,922,419 5.6452 2.64%
2014-10-27 0 11.38 11.36 11.40 11.22 11.58 2,027,933 23,020,933 11.352 5.499 5.490 5.509 5.422 5.596 4,196,492 5.4858 -1.04%
2014-10-24 0 11.50 11.48 11.50 11.36 11.70 3,174,025 36,378,726 11.461 5.557 5.548 5.557 5.490 5.654 6,568,151 5.5387 -1.54%
2014-10-23 0 11.68 11.66 11.68 11.64 11.84 2,047,988 23,919,537 11.680 5.644 5.635 5.644 5.625 5.722 4,237,992 5.6441 -1.18%
2014-10-22 0 11.82 11.78 11.82 11.72 11.92 1,365,166 16,096,689 11.791 5.712 5.693 5.712 5.664 5.760 2,824,999 5.6979 0.34%
2014-10-21 0 11.78 11.78 11.82 11.64 11.86 3,971,649 46,666,406 11.750 5.693 5.693 5.712 5.625 5.731 8,218,709 5.6781 -0.34%
2014-10-20 0 11.82 11.80 11.82 11.74 11.88 6,027,711 71,184,799 11.810 5.712 5.702 5.712 5.673 5.741 12,473,410 5.7069 1.03%
2014-10-17 0 11.70 11.70 11.72 11.48 11.84 10,578,023 123,486,641 11.674 5.654 5.654 5.664 5.548 5.722 21,889,572 5.6413 -0.34%
2014-10-16 0 11.74 11.68 11.74 11.20 11.76 9,408,151 107,722,448 11.450 5.673 5.644 5.673 5.412 5.683 19,468,704 5.5331 3.53%
2014-10-15 0 11.34 11.30 11.34 10.88 11.36 3,680,184 41,137,337 11.178 5.480 5.461 5.480 5.258 5.490 7,615,568 5.4017 5.00%
2014-10-14 0 10.80 10.80 10.84 10.80 11.16 7,217,884 79,067,425 10.954 5.219 5.219 5.238 5.219 5.393 14,936,287 5.2936 -2.35%
2014-10-13 0 11.06 11.04 11.06 11.02 11.46 5,200,982 57,845,718 11.122 5.345 5.335 5.345 5.325 5.538 10,762,623 5.3747 -3.15%
2014-10-10 0 11.42 11.42 11.44 11.30 11.74 4,720,507 54,104,938 11.462 5.519 5.519 5.528 5.461 5.673 9,768,354 5.5388 -1.38%
2014-10-09 0 11.58 11.56 11.58 11.46 11.84 7,256,400 84,615,838 11.661 5.596 5.586 5.596 5.538 5.722 15,015,990 5.6350 0.87%
2014-10-08 0 11.48 11.46 11.48 11.16 11.52 6,347,049 72,531,360 11.428 5.548 5.538 5.548 5.393 5.567 13,134,230 5.5223 1.59%
2014-10-07 0 11.30 11.28 11.30 10.76 11.46 7,292,636 81,929,599 11.235 5.461 5.451 5.461 5.200 5.538 15,090,975 5.4290 4.44%
2014-10-06 0 10.82 10.80 10.86 10.48 10.90 2,197,513 23,705,130 10.787 5.229 5.219 5.248 5.064 5.267 4,547,411 5.2129 3.24%
2014-10-03 0 10.48 10.48 10.50 10.24 10.52 2,589,811 26,904,836 10.389 5.064 5.064 5.074 4.948 5.084 5,359,211 5.0203 -1.13%
2014-09-30 0 10.60 10.56 10.62 10.14 10.62 7,400,143 77,003,286 10.406 5.122 5.103 5.132 4.900 5.132 15,313,444 5.0285 1.53%
2014-09-29 0 10.44 10.44 10.48 10.40 10.68 3,670,502 38,495,959 10.488 5.045 5.045 5.064 5.026 5.161 7,595,533 5.0682 -4.40%
2014-09-26 0 10.92 10.90 10.92 10.68 10.92 2,803,248 30,233,241 10.785 5.277 5.267 5.277 5.161 5.277 5,800,885 5.2118 0.18%
2014-09-25 0 10.90 10.88 10.90 10.78 11.20 2,790,771 30,613,664 10.970 5.267 5.258 5.267 5.209 5.412 5,775,066 5.3010 -1.62%
2014-09-24 0 11.08 11.04 11.06 11.00 11.10 1,528,511 16,888,896 11.049 5.354 5.335 5.345 5.316 5.364 3,163,016 5.3395 -0.36%
2014-09-23 0 11.12 11.10 11.14 11.08 11.20 1,800,675 20,045,235 11.132 5.374 5.364 5.383 5.354 5.412 3,726,217 5.3795 0.36%
2014-09-22 0 11.08 11.06 11.10 10.98 11.40 4,204,691 47,018,069 11.182 5.354 5.345 5.364 5.306 5.509 8,700,954 5.4038 -0.36%
2014-09-19 0 11.12 11.08 11.14 10.82 11.14 6,702,346 73,781,221 11.008 5.374 5.354 5.383 5.229 5.383 13,869,462 5.3197 2.96%
2014-09-18 0 10.80 10.80 10.82 10.74 10.90 3,070,851 33,181,375 10.805 5.219 5.219 5.229 5.190 5.267 6,354,648 5.2216 -0.92%
2014-09-17 0 10.90 10.84 10.90 10.72 10.90 1,905,782 20,604,875 10.812 5.267 5.238 5.267 5.180 5.267 3,943,719 5.2247 1.87%
2014-09-16 0 10.70 10.70 10.72 10.66 10.98 2,200,524 23,760,736 10.798 5.171 5.171 5.180 5.151 5.306 4,553,642 5.2180 -1.11%
2014-09-15 0 10.82 10.84 10.86 10.78 11.00 2,302,871 24,935,286 10.828 5.229 5.238 5.248 5.209 5.316 4,765,433 5.2325 -1.28%
2014-09-12 0 10.96 10.90 10.96 10.68 10.96 3,231,934 35,091,245 10.858 5.296 5.267 5.296 5.161 5.296 6,687,984 5.2469 2.24%
2014-09-11 0 10.72 10.70 10.74 10.64 10.92 2,367,869 25,554,228 10.792 5.180 5.171 5.190 5.142 5.277 4,899,936 5.2152 -0.74%
2014-09-10 0 10.80 10.80 10.82 10.68 10.90 3,345,616 36,213,847 10.824 5.219 5.219 5.229 5.161 5.267 6,923,232 5.2308 -0.74%
2014-09-08 0 10.88 10.86 10.88 10.82 11.06 1,896,467 20,672,882 10.901 5.258 5.248 5.258 5.229 5.345 3,924,443 5.2677 -1.63%
2014-09-05 0 11.06 11.04 11.06 10.96 11.08 5,895,253 65,100,663 11.043 5.345 5.335 5.345 5.296 5.354 12,199,308 5.3364 0.91%
2014-09-04 0 10.96 10.94 10.96 10.70 11.00 6,400,136 69,846,071 10.913 5.296 5.287 5.296 5.171 5.316 13,244,085 5.2738 2.43%
2014-09-03 0 10.70 10.66 10.70 10.60 10.72 3,708,412 39,536,719 10.661 5.171 5.151 5.171 5.122 5.180 7,673,981 5.1520 0.38%
2014-09-02 0 10.66 10.64 10.66 10.52 10.66 2,114,134 22,376,804 10.584 5.151 5.142 5.151 5.084 5.151 4,374,871 5.1148 0.00%
2014-09-01 0 10.66 10.64 10.68 10.36 10.70 8,004,054 84,956,775 10.614 5.151 5.142 5.161 5.006 5.171 16,563,144 5.1293 2.70%
2014-08-29 0 10.38 10.36 10.40 10.04 10.40 5,260,978 54,134,529 10.290 5.016 5.006 5.026 4.852 5.026 10,886,775 4.9725 2.98%
2014-08-28 0 10.08 10.04 10.08 10.02 10.44 6,729,606 68,527,431 10.183 4.871 4.852 4.871 4.842 5.045 13,925,872 4.9209 -2.70%
2014-08-27 0 10.36 10.34 10.38 10.32 10.50 4,015,827 41,766,331 10.400 5.006 4.997 5.016 4.987 5.074 8,310,129 5.0260 0.19%
2014-08-26 0 10.34 10.34 10.36 10.24 10.66 4,535,488 47,287,728 10.426 4.997 4.997 5.006 4.948 5.151 9,385,486 5.0384 -1.52%
2014-08-25 0 10.50 10.48 10.50 10.44 10.66 1,369,454 14,428,849 10.536 5.074 5.064 5.074 5.045 5.151 2,833,872 5.0916 0.00%
2014-08-22 0 10.50 10.50 10.54 10.42 10.76 5,143,279 54,531,756 10.603 5.074 5.074 5.093 5.035 5.200 10,643,215 5.1236 1.16%
2014-08-21 0 10.38 10.40 10.42 10.36 10.68 4,529,985 47,486,541 10.483 5.016 5.026 5.035 5.006 5.161 9,374,099 5.0657 -1.89%
2014-08-20 0 10.58 10.56 10.62 10.28 10.68 12,937,367 136,455,308 10.547 5.113 5.103 5.132 4.968 5.161 26,771,867 5.0970 2.92%
2014-08-19 0 10.28 10.24 10.28 10.20 10.30 3,496,446 35,888,832 10.264 4.968 4.948 4.968 4.929 4.977 7,235,351 4.9602 0.98%
2014-08-18 0 10.18 10.16 10.20 10.08 10.38 3,421,910 34,881,316 10.194 4.919 4.910 4.929 4.871 5.016 7,081,110 4.9260 -1.74%
2014-08-15 0 10.36 10.34 10.36 10.20 10.40 3,568,881 36,909,141 10.342 5.006 4.997 5.006 4.929 5.026 7,385,244 4.9977 1.77%
2014-08-14 0 10.18 10.18 10.24 10.16 10.40 5,849,071 60,007,714 10.259 4.919 4.919 4.948 4.910 5.026 12,103,742 4.9578 -1.93%
2014-08-13 0 10.38 10.36 10.38 10.26 10.42 3,825,663 39,610,116 10.354 5.016 5.006 5.016 4.958 5.035 7,916,614 5.0034 0.78%
2014-08-12 0 10.30 10.30 10.32 10.06 10.46 8,746,189 89,753,767 10.262 4.977 4.977 4.987 4.861 5.055 18,098,877 4.9591 2.18%
2014-08-11 0 10.08 10.08 10.10 9.600 10.30 12,356,785 124,005,464 10.035 4.871 4.871 4.881 4.639 4.977 25,570,443 4.8496 4.13%
2014-08-08 0 9.680 9.680 9.690 9.540 9.690 1,697,977 16,350,855 9.6296 4.678 4.678 4.683 4.610 4.683 3,513,699 4.6535 0.21%
2014-08-07 0 9.660 9.660 9.670 9.530 9.700 2,983,661 28,735,041 9.6308 4.668 4.668 4.673 4.605 4.687 6,174,222 4.6540 0.84%
2014-08-06 0 9.580 9.580 9.600 9.500 9.630 1,375,404 13,200,061 9.5972 4.629 4.629 4.639 4.591 4.654 2,846,184 4.6378 -0.42%
2014-08-05 0 9.620 9.610 9.620 9.470 9.620 1,993,825 19,114,290 9.5867 4.649 4.644 4.649 4.576 4.649 4,125,910 4.6327 1.58%
2014-08-04 0 9.470 9.460 9.470 9.460 9.590 1,818,679 17,257,267 9.4889 4.576 4.571 4.576 4.571 4.634 3,763,473 4.5855 -0.84%
2014-08-01 0 9.550 9.540 9.560 9.510 9.600 919,921 8,776,842 9.5409 4.615 4.610 4.620 4.596 4.639 1,903,633 4.6106 -0.73%
2014-07-31 0 9.620 9.620 9.630 9.510 9.630 1,613,333 15,446,134 9.5741 4.649 4.649 4.654 4.596 4.654 3,338,542 4.6266 0.42%
2014-07-30 0 9.580 9.560 9.580 9.560 9.620 1,128,279 10,828,754 9.5976 4.629 4.620 4.629 4.620 4.649 2,334,798 4.6380 -0.21%
2014-07-29 0 9.600 9.580 9.610 9.530 9.610 1,150,562 11,029,493 9.5862 4.639 4.629 4.644 4.605 4.644 2,380,909 4.6325 0.00%
2014-07-28 0 9.600 9.600 9.610 9.480 9.630 2,980,507 28,545,855 9.5775 4.639 4.639 4.644 4.581 4.654 6,167,695 4.6283 0.95%
2014-07-25 0 9.510 9.500 9.560 9.450 9.600 3,807,659 36,345,133 9.5453 4.596 4.591 4.620 4.567 4.639 7,879,358 4.6127 -0.42%
2014-07-24 0 9.550 9.550 9.570 9.470 9.580 2,471,966 23,552,778 9.5280 4.615 4.615 4.625 4.576 4.629 5,115,349 4.6043 0.63%
2014-07-23 0 9.490 9.490 9.500 9.440 9.530 2,273,650 21,584,486 9.4933 4.586 4.586 4.591 4.562 4.605 4,704,965 4.5876 0.11%
2014-07-22 0 9.480 9.470 9.490 9.390 9.490 1,933,469 18,267,846 9.4482 4.581 4.576 4.586 4.538 4.586 4,001,013 4.5658 1.07%
2014-07-21 0 9.380 9.380 9.400 9.330 9.470 1,794,161 16,845,694 9.3892 4.533 4.533 4.543 4.509 4.576 3,712,737 4.5373 -0.21%
2014-07-18 0 9.400 9.400 9.420 9.400 9.530 1,769,496 16,760,665 9.4720 4.543 4.543 4.552 4.543 4.605 3,661,697 4.5773 -1.26%
2014-07-17 0 9.520 9.500 9.520 9.440 9.590 1,352,509 12,847,227 9.4988 4.600 4.591 4.600 4.562 4.634 2,798,807 4.5903 -0.52%
2014-07-16 0 9.570 9.580 9.590 9.510 9.590 1,757,714 16,804,815 9.5606 4.625 4.629 4.634 4.596 4.634 3,637,316 4.6201 0.95%
2014-07-15 0 9.480 9.480 9.490 9.390 9.500 1,855,911 17,548,298 9.4554 4.581 4.581 4.586 4.538 4.591 3,840,519 4.5693 1.07%
2014-07-14 0 9.380 9.360 9.380 9.330 9.450 1,553,034 14,548,094 9.3675 4.533 4.523 4.533 4.509 4.567 3,213,762 4.5268 -0.11%
2014-07-11 0 9.390 9.370 9.390 9.330 9.530 3,327,471 31,316,316 9.4114 4.538 4.528 4.538 4.509 4.605 6,885,683 4.5480 -1.26%
2014-07-10 0 9.510 9.490 9.520 9.470 9.690 4,861,620 46,545,844 9.5741 4.596 4.586 4.600 4.576 4.683 10,060,366 4.6267 -0.63%
2014-07-09 0 9.570 9.560 9.570 9.480 9.590 2,929,533 27,944,072 9.5387 4.625 4.620 4.625 4.581 4.634 6,062,213 4.6096 0.42%
2014-07-08 0 9.530 9.510 9.540 9.480 9.630 1,820,056 17,366,060 9.5415 4.605 4.596 4.610 4.581 4.654 3,766,323 4.6109 -0.42%
2014-07-07 0 9.570 9.570 9.590 9.550 9.720 1,224,316 11,788,196 9.6284 4.625 4.625 4.634 4.615 4.697 2,533,531 4.6529 -1.34%
2014-07-04 0 9.700 9.690 9.700 9.590 9.720 2,917,156 28,259,923 9.6875 4.687 4.683 4.687 4.634 4.697 6,036,600 4.6814 1.15%
2014-07-03 0 9.590 9.590 9.610 9.480 9.610 1,367,895 13,076,424 9.5595 4.634 4.634 4.644 4.581 4.644 2,830,646 4.6196 0.42%
2014-07-02 0 9.550 9.550 9.560 9.480 9.600 1,726,511 16,422,263 9.5118 4.615 4.615 4.620 4.581 4.639 3,572,746 4.5965 0.10%
2014-06-30 0 9.540 9.540 9.550 9.470 9.570 1,401,739 13,349,739 9.5237 4.610 4.610 4.615 4.576 4.625 2,900,681 4.6023 0.63%
2014-06-27 0 9.480 9.480 9.500 9.430 9.550 2,737,631 26,023,769 9.5059 4.581 4.581 4.591 4.557 4.615 5,665,101 4.5937 -0.42%
2014-06-26 0 9.520 9.510 9.540 9.430 9.530 1,400,131 13,312,729 9.5082 4.600 4.596 4.610 4.557 4.605 2,897,353 4.5948 0.74%
2014-06-25 0 9.450 9.390 9.450 9.290 9.450 968,085 9,096,929 9.3968 4.567 4.538 4.567 4.489 4.567 2,003,301 4.5410 0.85%
2014-06-24 0 9.370 9.360 9.370 9.290 9.420 1,623,678 15,216,286 9.3715 4.528 4.523 4.528 4.489 4.552 3,359,949 4.5287 0.86%
2014-06-23 0 9.290 9.290 9.300 9.280 9.490 2,296,217 21,555,727 9.3875 4.489 4.489 4.494 4.485 4.586 4,751,664 4.5365 -0.96%
2014-06-20 0 9.380 9.390 9.440 9.360 9.600 3,832,851 36,328,408 9.4782 4.533 4.538 4.562 4.523 4.639 7,931,489 4.5803 -1.37%
2014-06-19 0 9.510 9.510 9.550 9.480 9.610 2,695,272 25,673,888 9.5255 4.596 4.596 4.615 4.581 4.644 5,577,446 4.6032 -0.83%
2014-06-18 0 9.590 9.580 9.620 9.480 9.620 1,844,000 17,645,736 9.5693 4.634 4.629 4.649 4.581 4.649 3,815,871 4.6243 0.95%
2014-06-17 0 9.500 9.510 9.520 9.470 9.590 2,433,911 23,143,354 9.5087 4.591 4.596 4.600 4.576 4.634 5,036,600 4.5950 -1.14%
2014-06-16 0 9.610 9.600 9.630 9.500 9.740 1,515,400 14,603,259 9.6366 4.644 4.639 4.654 4.591 4.707 3,135,884 4.6568 -1.33%
2014-06-13 0 9.740 9.740 9.750 9.440 9.750 3,577,662 34,591,301 9.6687 4.707 4.707 4.712 4.562 4.712 7,403,415 4.6723 2.42%
2014-06-12 0 9.510 9.510 9.530 9.400 9.540 1,440,251 13,681,706 9.4995 4.596 4.596 4.605 4.543 4.610 2,980,375 4.5906 0.74%
2014-06-11 0 9.440 9.430 9.470 9.420 9.530 2,686,572 25,404,013 9.4559 4.562 4.557 4.576 4.552 4.605 5,559,443 4.5695 -1.05%
2014-06-10 0 9.540 9.520 9.550 9.470 9.590 1,714,325 16,319,568 9.5195 4.610 4.600 4.615 4.576 4.634 3,547,529 4.6003 0.74%
2014-06-09 0 9.470 9.470 9.490 9.410 9.640 2,374,563 22,581,879 9.5099 4.576 4.576 4.586 4.547 4.658 4,913,789 4.5956 -1.87%
2014-06-06 0 9.650 9.650 9.660 9.580 9.680 3,589,544 34,620,209 9.6447 4.663 4.663 4.668 4.629 4.678 7,428,003 4.6608 -0.21%
2014-06-05 0 9.670 9.660 9.670 9.430 9.680 3,577,044 34,137,183 9.5434 4.673 4.668 4.673 4.557 4.678 7,402,136 4.6118 2.22%
2014-06-04 0 9.460 9.430 9.480 9.360 9.550 1,840,022 17,421,377 9.4680 4.571 4.557 4.581 4.523 4.615 3,807,639 4.5754 0.32%
2014-06-03 0 9.430 9.430 9.450 9.230 9.500 2,714,689 25,490,651 9.3899 4.557 4.557 4.567 4.460 4.591 5,617,626 4.5376 2.28%
2014-05-30 0 9.220 9.230 9.280 9.220 9.620 5,600,436 52,804,151 9.4286 4.456 4.460 4.485 4.456 4.649 11,589,231 4.5563 -0.65%
2014-05-29 0 9.280 9.240 9.280 9.170 9.370 3,401,693 31,581,627 9.2841 4.485 4.465 4.485 4.431 4.528 7,039,274 4.4865 0.11%
2014-05-28 0 9.270 9.270 9.280 9.050 9.290 10,981,400 101,073,579 9.2041 4.480 4.480 4.485 4.373 4.489 22,724,298 4.4478 5.34%
2014-05-27 0 8.800 8.800 8.820 8.630 8.870 2,190,574 19,183,627 8.7574 4.253 4.253 4.262 4.170 4.286 4,533,052 4.2319 1.97%
2014-05-26 0 8.630 8.630 8.640 8.550 8.640 1,629,565 14,020,661 8.6039 4.170 4.170 4.175 4.132 4.175 3,372,131 4.1578 0.23%
2014-05-23 0 8.610 8.570 8.610 8.370 8.620 2,393,971 20,428,714 8.5334 4.161 4.141 4.161 4.045 4.166 4,953,950 4.1237 2.87%
2014-05-22 0 8.370 8.370 8.400 8.200 8.400 1,931,430 16,093,297 8.3323 4.045 4.045 4.059 3.963 4.059 3,996,794 4.0266 1.70%
2014-05-21 0 8.230 8.230 8.240 8.230 8.330 1,401,975 11,588,892 8.2661 3.977 3.977 3.982 3.977 4.025 2,901,169 3.9946 -0.84%
2014-05-20 0 8.300 8.290 8.320 8.250 8.500 1,687,725 14,042,491 8.3204 4.011 4.006 4.021 3.987 4.108 3,492,484 4.0208 -0.55%
2014-05-19 0 8.720 8.710 8.720 8.670 8.950 3,109,850 27,259,060 8.7654 4.033 4.029 4.033 4.010 4.140 6,723,731 4.0542 -0.57%
2014-05-16 0 8.770 8.760 8.770 8.650 8.800 1,343,761 11,762,531 8.7534 4.056 4.052 4.056 4.001 4.070 2,905,313 4.0486 -0.11%
2014-05-15 0 8.780 8.780 8.790 8.570 8.810 1,884,108 16,471,753 8.7425 4.061 4.061 4.066 3.964 4.075 4,073,584 4.0436 0.11%
2014-05-14 0 8.770 8.760 8.770 8.550 8.790 2,435,250 21,271,255 8.7347 4.056 4.052 4.056 3.955 4.066 5,265,195 4.0400 3.06%
2014-05-13 0 8.510 8.480 8.510 8.460 8.580 1,230,000 10,447,538 8.4939 3.936 3.922 3.936 3.913 3.968 2,659,353 3.9286 -0.23%
2014-05-12 0 8.530 8.510 8.530 8.270 8.560 2,939,038 24,825,369 8.4468 3.945 3.936 3.945 3.825 3.959 6,354,422 3.9068 3.39%
2014-05-09 0 8.250 8.250 8.260 8.160 8.380 5,009,548 41,467,441 8.2777 3.816 3.816 3.820 3.774 3.876 10,831,021 3.8286 -0.24%
2014-05-08 0 8.270 8.250 8.270 8.200 8.970 10,919,442 93,211,254 8.5363 3.825 3.816 3.825 3.793 4.149 23,608,659 3.9482 -6.76%
2014-05-07 0 8.870 8.860 8.870 8.860 9.220 4,640,837 41,797,933 9.0066 4.103 4.098 4.103 4.098 4.264 10,033,840 4.1657 -3.38%
2014-05-05 0 9.180 9.170 9.180 9.120 9.430 2,634,018 24,276,678 9.2166 4.246 4.241 4.246 4.218 4.362 5,694,946 4.2628 -2.34%
2014-05-02 0 9.400 9.400 9.410 9.300 9.430 1,339,254 12,539,589 9.3631 4.348 4.348 4.352 4.301 4.362 2,895,568 4.3306 0.00%
2014-04-30 0 9.400 9.360 9.370 9.320 9.480 1,595,317 14,964,331 9.3802 4.348 4.329 4.334 4.311 4.385 3,449,196 4.3385 1.08%
2014-04-29 0 9.300 9.290 9.310 9.280 9.460 2,743,358 25,554,828 9.3152 4.301 4.297 4.306 4.292 4.375 5,931,347 4.3084 -1.38%
2014-04-28 0 9.430 9.430 9.480 9.430 9.530 2,320,152 21,988,030 9.4770 4.362 4.362 4.385 4.362 4.408 5,016,344 4.3833 -1.26%
2014-04-25 0 9.550 9.520 9.560 9.520 9.660 2,272,322 21,751,184 9.5722 4.417 4.403 4.422 4.403 4.468 4,912,932 4.4273 -0.93%
2014-04-24 0 9.640 9.640 9.650 9.600 9.730 911,108 8,776,385 9.6327 4.459 4.459 4.463 4.440 4.500 1,969,884 4.4553 -0.62%
2014-04-23 0 9.700 9.690 9.710 9.650 9.740 2,050,089 19,878,907 9.6966 4.486 4.482 4.491 4.463 4.505 4,432,447 4.4849 0.83%
2014-04-22 0 9.620 9.600 9.610 9.520 9.620 2,621,842 25,111,560 9.5778 4.449 4.440 4.445 4.403 4.449 5,668,621 4.4299 0.84%
2014-04-17 0 9.540 9.540 9.550 9.500 9.600 1,733,575 16,534,295 9.5377 4.412 4.412 4.417 4.394 4.440 3,748,120 4.4114 -0.10%
2014-04-16 0 9.550 9.530 9.560 9.460 9.570 2,376,546 22,674,362 9.5409 4.417 4.408 4.422 4.375 4.426 5,138,272 4.4128 0.95%
2014-04-15 0 9.460 9.450 9.500 9.400 9.580 2,788,912 26,392,467 9.4634 4.375 4.371 4.394 4.348 4.431 6,029,838 4.3770 -0.32%
2014-04-14 0 9.490 9.500 9.520 9.480 9.620 3,677,411 34,988,178 9.5144 4.389 4.394 4.403 4.385 4.449 7,950,840 4.4006 -1.66%
2014-04-11 0 9.650 9.620 9.650 9.610 9.770 1,808,206 17,447,530 9.6491 4.463 4.449 4.463 4.445 4.519 3,909,478 4.4629 -1.53%
2014-04-10 0 9.800 9.800 9.840 9.500 9.840 3,581,459 34,705,309 9.6903 4.533 4.533 4.551 4.394 4.551 7,743,385 4.4819 2.19%
2014-04-09 0 9.590 9.580 9.590 9.540 9.660 2,510,001 24,048,154 9.5809 4.436 4.431 4.436 4.412 4.468 5,426,812 4.4314 0.10%
2014-04-08 0 9.580 9.570 9.590 9.480 9.610 2,925,146 27,947,587 9.5543 4.431 4.426 4.436 4.385 4.445 6,324,387 4.4190 0.42%
2014-04-07 0 9.540 9.540 9.550 9.540 9.760 1,779,744 17,057,223 9.5841 4.412 4.412 4.417 4.412 4.514 3,847,941 4.4328 -2.45%
2014-04-04 0 9.780 9.760 9.780 9.730 9.870 1,515,813 14,827,930 9.7822 4.523 4.514 4.523 4.500 4.565 3,277,302 4.5244 -1.01%
2014-04-03 0 9.880 9.870 9.890 9.750 9.900 2,538,540 24,958,086 9.8317 4.570 4.565 4.574 4.510 4.579 5,488,515 4.5473 0.51%
2014-04-02 0 9.830 9.820 9.830 9.500 9.950 4,902,680 47,516,336 9.6919 4.547 4.542 4.547 4.394 4.602 10,599,965 4.4827 1.97%
2014-04-01 0 9.640 9.630 9.640 9.540 9.790 2,012,500 19,342,919 9.6114 4.459 4.454 4.459 4.412 4.528 4,351,177 4.4454 -0.72%
2014-03-31 0 9.710 9.680 9.710 9.500 9.710 2,330,750 22,410,400 9.6151 4.491 4.477 4.491 4.394 4.491 5,039,258 4.4472 1.68%
2014-03-28 0 9.550 9.510 9.590 9.470 9.700 3,190,750 30,461,806 9.5469 4.417 4.399 4.436 4.380 4.486 6,898,643 4.4156 0.63%
2014-03-27 0 9.490 9.480 9.490 9.400 9.860 3,447,778 32,860,033 9.5308 4.389 4.385 4.389 4.348 4.560 7,454,357 4.4082 -3.06%
2014-03-26 0 9.790 9.750 9.800 9.710 9.810 2,591,500 25,314,499 9.7683 4.528 4.510 4.533 4.491 4.537 5,603,019 4.5180 1.87%
2014-03-25 0 9.610 9.610 9.620 9.580 9.890 4,354,541 42,188,238 9.6883 4.445 4.445 4.449 4.431 4.574 9,414,847 4.4810 -2.93%
2014-03-24 0 9.900 9.890 9.900 9.830 9.960 1,518,436 15,021,771 9.8929 4.579 4.574 4.579 4.547 4.607 3,282,973 4.5757 1.33%
2014-03-21 0 9.770 9.780 9.870 9.740 9.970 2,165,116 21,324,596 9.8492 4.519 4.523 4.565 4.505 4.611 4,681,144 4.5554 -0.81%
2014-03-20 0 9.850 9.840 9.860 9.820 9.990 1,266,286 12,511,562 9.8805 4.556 4.551 4.560 4.542 4.621 2,737,806 4.5699 -3.05%
2014-03-19 0 10.16 10.12 10.16 9.890 10.16 1,779,405 17,848,143 10.030 4.699 4.681 4.699 4.574 4.699 3,847,208 4.6392 2.32%
2014-03-18 0 9.930 9.910 9.930 9.750 10.10 2,286,763 22,530,519 9.8526 4.593 4.584 4.593 4.510 4.671 4,944,154 4.5570 0.30%
2014-03-17 0 9.900 9.890 9.900 9.680 10.16 2,547,290 25,395,781 9.9697 4.579 4.574 4.579 4.477 4.699 5,507,433 4.6112 2.38%
2014-03-14 0 9.670 9.660 9.670 9.650 10.10 5,806,788 57,011,310 9.8180 4.473 4.468 4.473 4.463 4.671 12,554,714 4.5410 -4.64%
2014-03-13 0 10.14 10.10 10.16 10.10 10.28 2,481,463 25,299,468 10.195 4.690 4.671 4.699 4.671 4.755 5,365,111 4.7156 -0.20%
2014-03-12 0 10.16 10.14 10.18 10.08 10.36 4,490,216 45,616,616 10.159 4.699 4.690 4.708 4.662 4.792 9,708,186 4.6988 -1.74%
2014-03-11 0 10.34 10.32 10.34 10.16 10.40 1,930,560 19,843,245 10.278 4.782 4.773 4.782 4.699 4.810 4,174,017 4.7540 0.58%
2014-03-10 0 10.28 10.28 10.30 10.24 10.50 3,117,524 32,115,665 10.302 4.755 4.755 4.764 4.736 4.856 6,740,322 4.7647 -2.10%
2014-03-07 0 10.50 10.48 10.50 10.38 10.68 7,700,285 80,951,599 10.513 4.856 4.847 4.856 4.801 4.940 16,648,598 4.8624 0.38%
2014-03-06 0 10.46 10.44 10.46 10.10 10.56 11,966,490 124,860,880 10.434 4.838 4.829 4.838 4.671 4.884 25,872,456 4.8260 3.36%
2014-03-05 0 10.12 10.10 10.12 10.00 10.20 6,991,503 70,753,774 10.120 4.681 4.671 4.681 4.625 4.718 15,116,158 4.6807 0.20%
2014-03-04 0 10.10 10.08 10.12 10.00 10.20 4,337,723 43,719,833 10.079 4.671 4.662 4.681 4.625 4.718 9,378,485 4.6617 -0.39%
2014-03-03 0 10.14 10.12 10.16 9.960 10.22 5,484,023 55,509,852 10.122 4.690 4.681 4.699 4.607 4.727 11,856,872 4.6817 0.20%
2014-02-28 0 10.12 10.08 10.12 9.960 10.22 7,056,437 71,141,963 10.082 4.681 4.662 4.681 4.607 4.727 15,256,550 4.6630 0.80%
2014-02-27 0 10.04 10.00 10.04 9.830 10.20 6,976,754 69,800,293 10.005 4.644 4.625 4.644 4.547 4.718 15,084,269 4.6274 1.21%
2014-02-26 0 9.920 9.920 9.940 8.940 9.940 18,745,343 176,902,516 9.4371 4.588 4.588 4.597 4.135 4.597 40,528,848 4.3649 14.02%
2014-02-25 0 8.700 8.680 8.700 8.690 9.120 8,545,860 75,871,828 8.8782 4.024 4.015 4.024 4.019 4.218 18,476,795 4.1063 -4.61%
2014-02-24 0 9.120 9.120 9.130 9.090 9.450 3,559,001 32,677,519 9.1817 4.218 4.218 4.223 4.204 4.371 7,694,829 4.2467 -3.49%
2014-02-21 0 9.450 9.400 9.450 9.350 9.550 1,939,891 18,222,520 9.3936 4.371 4.348 4.371 4.325 4.417 4,194,191 4.3447 -0.32%
2014-02-20 0 9.480 9.470 9.480 9.470 9.600 1,674,499 15,908,404 9.5004 4.385 4.380 4.385 4.380 4.440 3,620,393 4.3941 -1.66%
2014-02-19 0 9.640 9.640 9.660 9.600 9.760 2,551,237 24,584,970 9.6365 4.459 4.459 4.468 4.440 4.514 5,515,967 4.4571 -0.72%
2014-02-18 0 9.710 9.710 9.720 9.390 9.780 4,170,906 40,037,474 9.5992 4.491 4.491 4.496 4.343 4.523 9,017,814 4.4398 3.52%
2014-02-17 0 9.380 9.360 9.380 9.300 9.430 2,708,917 25,347,367 9.3570 4.338 4.329 4.338 4.301 4.362 5,856,883 4.3278 0.54%
2014-02-14 0 9.330 9.310 9.320 9.270 9.600 8,391,271 78,485,867 9.3533 4.315 4.306 4.311 4.288 4.440 18,142,562 4.3261 -2.51%
2014-02-13 0 9.570 9.570 9.580 9.530 9.900 2,505,083 23,403,710 9.3425 4.426 4.426 4.431 4.408 4.579 5,416,179 4.3211 -3.33%
2014-02-12 0 0.990 0.980 0.990 0.980 1.000 50,722,224 49,997,821 0.9857 4.579 4.533 4.579 4.533 4.625 10,966,528 4.5591 1.02%
2014-02-11 0 0.980 0.970 0.980 0.960 0.990 78,143,413 76,237,179 0.9756 4.533 4.486 4.533 4.440 4.579 16,895,196 4.5124 2.08%
2014-02-10 0 0.960 0.960 0.970 0.950 0.980 48,866,325 47,113,106 0.9641 4.440 4.440 4.486 4.394 4.533 10,565,269 4.4592 0.00%
2014-02-07 0 0.960 0.950 0.960 0.950 0.970 41,213,308 39,577,708 0.9603 4.440 4.394 4.440 4.394 4.486 8,910,629 4.4416 -1.03%
2014-02-06 0 0.970 0.960 0.970 0.950 0.980 60,395,981 58,091,942 0.9619 4.486 4.440 4.486 4.394 4.533 13,058,067 4.4487 1.04%
2014-02-05 0 0.960 0.950 0.960 0.950 0.990 60,738,805 58,682,913 0.9662 4.440 4.394 4.440 4.394 4.579 13,132,189 4.4686 -3.03%
2014-02-04 0 0.990 0.980 0.990 0.980 0.990 58,672,566 57,785,742 0.9849 4.579 4.533 4.579 4.533 4.579 12,685,452 4.5553 -1.98%
2014-01-30 0 1.010 1.000 1.010 0.970 1.010 35,787,636 35,401,876 0.9892 4.671 4.625 4.671 4.486 4.671 7,737,557 4.5753 2.02%
2014-01-29 0 0.990 0.980 0.990 0.980 1.010 73,668,421 73,082,853 0.9921 4.579 4.533 4.579 4.533 4.671 15,927,669 4.5884 2.06%
2014-01-28 0 0.970 0.970 0.980 0.970 1.030 156,494,323 154,903,268 0.9898 4.486 4.486 4.533 4.486 4.764 33,835,255 4.5782 -5.83%
2014-01-27 1 - - - - - 0 0 - 4.764 - - - - 0 - 0.00%
2014-01-24 0 1.030 1.020 1.030 1.020 1.060 134,160,396 139,416,778 1.0392 4.764 4.718 4.764 4.718 4.903 29,006,491 4.8064 -2.83%
2014-01-23 0 1.060 1.050 1.060 1.040 1.080 84,529,838 89,206,093 1.0553 4.903 4.856 4.903 4.810 4.995 18,275,990 4.8811 -0.93%
2014-01-22 0 1.070 1.060 1.070 1.050 1.090 219,507,159 236,160,497 1.0759 4.949 4.903 4.949 4.856 5.041 47,459,106 4.9761 0.00%
2014-01-21 0 1.070 1.060 1.070 1.040 1.080 288,488,740 304,503,979 1.0555 4.949 4.903 4.949 4.810 4.995 62,373,446 4.8819 1.90%
2014-01-20 0 1.050 1.040 1.050 1.010 1.050 294,145,848 305,269,858 1.0378 4.856 4.810 4.856 4.671 4.856 63,596,555 4.8001 5.00%
2014-01-17 0 1.000 1.000 1.010 0.960 1.030 333,450,215 336,412,924 1.0089 4.625 4.625 4.671 4.440 4.764 72,094,456 4.6663 3.09%
2014-01-16 0 0.970 0.960 0.970 0.960 0.990 92,324,708 89,578,104 0.9703 4.486 4.440 4.486 4.440 4.579 19,961,300 4.4876 2.11%
2014-01-15 0 0.950 0.950 0.960 0.950 0.980 66,434,964 63,559,502 0.9567 4.394 4.394 4.440 4.394 4.533 14,363,741 4.4250 -2.06%
2014-01-14 0 0.970 0.960 0.970 0.950 0.980 85,827,511 82,974,176 0.9668 4.486 4.440 4.486 4.394 4.533 18,556,556 4.4714 0.00%
2014-01-13 0 0.970 0.970 0.980 0.970 1.010 94,606,924 92,856,006 0.9815 4.486 4.486 4.533 4.486 4.671 20,454,732 4.5396 -3.00%
2014-01-10 0 1.000 0.990 1.000 0.990 1.010 50,187,530 50,155,882 0.9994 4.625 4.579 4.625 4.579 4.671 10,850,923 4.6223 0.00%
2014-01-09 0 1.000 0.990 1.000 0.990 1.030 108,825,487 109,794,332 1.0089 4.625 4.579 4.625 4.579 4.764 23,528,893 4.6664 -1.96%
2014-01-08 0 1.020 1.010 1.020 0.990 1.040 245,111,952 248,572,285 1.0141 4.718 4.671 4.718 4.579 4.810 52,995,056 4.6905 2.00%
2014-01-07 0 1.000 0.990 1.000 0.990 1.040 237,877,975 241,768,537 1.0164 4.625 4.579 4.625 4.579 4.810 51,431,016 4.7008 0.00%
2014-01-06 0 1.000 0.990 1.000 0.970 1.000 71,165,511 70,356,403 0.9886 4.625 4.579 4.625 4.486 4.625 15,386,521 4.5726 1.01%
2014-01-03 0 0.990 0.980 0.990 0.980 1.010 144,137,362 142,872,017 0.9912 4.579 4.533 4.579 4.533 4.671 31,163,587 4.5846 -1.00%
2014-01-02 0 1.000 0.990 1.000 0.960 1.010 107,785,921 106,121,653 0.9846 4.625 4.579 4.625 4.440 4.671 23,304,131 4.5538 3.09%
2013-12-31 0 0.970 0.960 0.970 0.960 0.970 6,345,000 6,137,545 0.9673 4.486 4.440 4.486 4.440 4.486 1,371,837 4.4740 0.00%
2013-12-30 0 0.970 0.960 0.970 0.960 0.980 33,224,301 32,152,577 0.9677 4.486 4.440 4.486 4.440 4.533 7,183,345 4.4760 0.00%
2013-12-27 0 0.970 0.960 0.970 0.960 0.980 28,472,860 27,437,634 0.9636 4.486 4.440 4.486 4.440 4.533 6,156,047 4.4570 0.00%
2013-12-24 0 0.970 0.970 0.980 0.960 0.980 24,611,698 23,855,870 0.9693 4.486 4.486 4.533 4.440 4.533 5,321,235 4.4831 1.04%
2013-12-23 0 0.960 0.950 0.960 0.950 0.970 25,220,697 24,216,041 0.9602 4.440 4.394 4.440 4.394 4.486 5,452,905 4.4409 0.00%
2013-12-20 0 0.960 0.950 0.960 0.940 0.980 72,681,000 69,665,380 0.9585 4.440 4.394 4.440 4.348 4.533 15,714,181 4.4333 0.00%
2013-12-19 0 0.960 0.960 0.970 0.950 1.000 93,596,304 91,792,151 0.9807 4.440 4.440 4.486 4.394 4.625 20,236,228 4.5360 -3.03%
2013-12-18 0 0.990 0.980 0.990 0.980 1.020 182,585,626 182,501,702 0.9995 4.579 4.533 4.579 4.533 4.718 39,476,392 4.6231 1.02%
2013-12-17 0 0.980 0.980 0.990 0.950 1.010 179,935,971 176,115,888 0.9788 4.533 4.533 4.579 4.394 4.671 38,903,517 4.5270 3.16%
2013-12-16 0 0.950 0.940 0.950 0.940 0.950 26,187,206 24,734,967 0.9445 4.394 4.348 4.394 4.348 4.394 5,661,872 4.3687 -1.04%
2013-12-13 0 0.960 0.950 0.960 0.940 0.960 47,145,110 44,742,508 0.9490 4.440 4.394 4.440 4.348 4.440 10,193,129 4.3895 0.00%
2013-12-12 0 0.960 0.950 0.960 0.950 0.960 22,020,420 20,979,090 0.9527 4.440 4.394 4.440 4.394 4.440 4,760,981 4.4065 0.00%
2013-12-11 0 0.960 0.950 0.960 0.950 0.990 71,963,220 69,524,844 0.9661 4.440 4.394 4.440 4.394 4.579 15,558,992 4.4685 -1.03%
2013-12-10 0 0.970 0.960 0.970 0.950 0.970 43,189,772 41,434,634 0.9594 4.486 4.440 4.486 4.394 4.486 9,337,955 4.4372 0.00%
2013-12-09 0 0.970 0.960 0.970 0.950 0.980 64,027,500 61,742,480 0.9643 4.486 4.440 4.486 4.394 4.533 13,843,229 4.4601 0.00%
2013-12-06 0 0.970 0.970 0.980 0.970 0.990 57,901,910 56,561,620 0.9769 4.486 4.486 4.533 4.486 4.579 12,518,830 4.5181 -2.02%
2013-12-05 0 0.990 0.980 0.990 0.970 1.020 119,107,860 118,270,699 0.9930 4.579 4.533 4.579 4.486 4.718 25,752,019 4.5927 0.00%
2013-12-04 0 0.990 0.980 0.990 0.970 1.000 85,390,536 84,332,451 0.9876 4.579 4.533 4.579 4.486 4.625 18,462,079 4.5679 -1.00%
2013-12-03 0 1.000 0.990 1.000 0.990 1.050 215,266,416 219,557,884 1.0199 4.625 4.579 4.625 4.579 4.856 46,542,226 4.7174 -2.91%
2013-12-02 0 1.030 1.030 1.040 0.960 1.040 298,206,617 298,097,030 0.9996 4.764 4.764 4.810 4.440 4.810 64,474,524 4.6235 5.10%
2013-11-29 0 0.980 0.970 0.980 0.940 0.980 226,966,687 219,213,779 0.9658 4.533 4.486 4.533 4.348 4.533 49,071,913 4.4672 4.26%
2013-11-28 0 0.940 0.930 0.940 0.920 0.940 44,812,541 41,770,290 0.9321 4.348 4.301 4.348 4.255 4.348 9,688,810 4.3112 2.17%
2013-11-27 0 0.920 0.920 0.930 0.920 0.930 16,758,534 15,506,845 0.9253 4.255 4.255 4.301 4.255 4.301 3,623,322 4.2797 -1.08%
2013-11-26 0 0.930 0.920 0.930 0.920 0.940 20,159,882 18,787,582 0.9319 4.301 4.255 4.301 4.255 4.348 4,358,719 4.3103 -1.06%
2013-11-25 0 0.940 0.930 0.940 0.920 0.940 68,506,799 63,598,883 0.9284 4.348 4.301 4.348 4.255 4.348 14,811,688 4.2938 1.08%
2013-11-22 0 0.930 0.920 0.930 0.910 0.930 44,956,916 41,359,677 0.9200 4.301 4.255 4.301 4.209 4.301 9,720,025 4.2551 1.09%
2013-11-21 0 0.920 0.910 0.920 0.910 0.930 36,847,027 33,950,483 0.9214 4.255 4.209 4.255 4.209 4.301 7,966,606 4.2616 -1.08%
2013-11-20 0 0.930 0.920 0.930 0.910 0.930 46,623,890 42,936,290 0.9209 4.301 4.255 4.301 4.209 4.301 10,080,437 4.2594 0.00%
2013-11-19 0 0.930 0.920 0.930 0.910 0.940 89,430,000 82,713,037 0.9249 4.301 4.255 4.301 4.209 4.348 19,335,442 4.2778 -1.06%
2013-11-18 0 0.940 0.930 0.940 0.920 0.950 216,048,580 202,936,875 0.9393 4.348 4.301 4.348 4.255 4.394 46,711,336 4.3445 1.08%
2013-11-15 0 0.930 0.920 0.930 0.910 0.940 63,660,000 58,932,687 0.9257 4.301 4.255 4.301 4.209 4.348 13,763,773 4.2817 1.09%
2013-11-14 0 0.920 0.910 0.920 0.900 0.920 34,799,324 31,711,368 0.9113 4.255 4.209 4.255 4.163 4.255 7,523,877 4.2148 1.10%
2013-11-13 0 0.910 0.900 0.910 0.900 0.920 37,987,318 34,655,475 0.9123 4.209 4.163 4.209 4.163 4.255 8,213,145 4.2195 -1.09%
2013-11-12 0 0.920 0.920 0.930 0.920 0.940 10,480,000 9,710,750 0.9266 4.255 4.255 4.301 4.255 4.348 2,265,855 4.2857 -2.13%
2013-11-11 0 0.940 0.930 0.940 0.920 0.940 31,842,228 29,532,157 0.9275 4.348 4.301 4.348 4.255 4.348 6,884,530 4.2896 0.00%
2013-11-08 0 0.940 0.930 0.940 0.930 0.940 14,596,800 13,600,620 0.9318 4.348 4.301 4.348 4.301 4.348 3,155,938 4.3095 0.00%
2013-11-07 0 0.940 0.930 0.940 0.930 0.950 16,032,294 15,091,454 0.9413 4.348 4.301 4.348 4.301 4.394 3,466,303 4.3538 -1.05%
2013-11-06 0 0.950 0.940 0.950 0.930 0.950 36,014,301 33,956,805 0.9429 4.394 4.348 4.394 4.301 4.394 7,786,564 4.3609 1.06%
2013-11-05 0 0.940 0.940 0.950 0.930 0.950 24,232,250 22,775,636 0.9399 4.348 4.348 4.394 4.301 4.394 5,239,196 4.3472 0.00%
2013-11-04 0 0.940 0.930 0.940 0.930 0.950 23,736,463 22,240,316 0.9370 4.348 4.301 4.348 4.301 4.394 5,132,003 4.3337 -1.05%
2013-11-01 0 0.950 0.940 0.950 0.940 0.950 43,576,415 41,154,376 0.9444 4.394 4.348 4.394 4.348 4.394 9,421,550 4.3681 0.00%
2013-10-31 0 0.950 0.940 0.950 0.940 0.960 30,629,610 28,979,962 0.9461 4.394 4.348 4.394 4.348 4.440 6,622,353 4.3761 -1.04%
2013-10-30 0 0.960 0.950 0.960 0.940 0.960 25,750,180 24,438,063 0.9490 4.440 4.394 4.440 4.348 4.440 5,567,383 4.3895 2.13%
2013-10-29 0 0.940 0.940 0.950 0.940 0.960 25,758,873 24,403,585 0.9474 4.348 4.348 4.394 4.348 4.440 5,569,263 4.3818 -2.08%
2013-10-28 0 0.960 0.950 0.960 0.950 0.970 36,476,441 34,872,740 0.9560 4.440 4.394 4.440 4.394 4.486 7,886,482 4.4218 -1.03%
2013-10-25 0 0.970 0.960 0.970 0.950 0.980 42,489,025 40,877,665 0.9621 4.486 4.440 4.486 4.394 4.533 9,186,448 4.4498 -1.02%
2013-10-24 0 0.980 0.970 0.980 0.960 0.990 55,950,027 54,614,925 0.9761 4.533 4.486 4.533 4.440 4.579 12,096,819 4.5148 1.03%
2013-10-23 0 0.970 0.960 0.970 0.950 1.000 165,577,623 161,579,096 0.9759 4.486 4.440 4.486 4.394 4.625 35,799,133 4.5135 2.11%
2013-10-22 0 0.950 0.950 0.960 0.950 0.960 27,381,463 26,154,345 0.9552 4.394 4.394 4.440 4.394 4.440 5,920,079 4.4179 0.00%
2013-10-21 0 0.950 0.950 0.960 0.940 0.970 67,516,463 64,584,259 0.9566 4.394 4.394 4.440 4.348 4.486 14,597,569 4.4243 0.00%
2013-10-18 0 0.950 0.950 0.960 0.940 0.960 37,755,291 35,839,482 0.9493 4.394 4.394 4.440 4.348 4.440 8,162,979 4.3905 1.06%
2013-10-17 0 0.940 0.940 0.950 0.920 0.950 72,258,601 67,648,430 0.9362 4.348 4.348 4.394 4.255 4.394 15,622,856 4.3301 2.17%
2013-10-16 0 0.920 0.920 0.930 0.910 0.940 73,684,994 68,075,634 0.9239 4.255 4.255 4.301 4.209 4.348 15,931,252 4.2731 -2.13%
2013-10-15 0 0.940 0.930 0.940 0.930 0.970 54,270,699 51,376,501 0.9467 4.348 4.301 4.348 4.301 4.486 11,733,735 4.3785 -2.08%
2013-10-11 0 0.960 0.950 0.960 0.950 0.970 26,212,510 25,124,434 0.9585 4.440 4.394 4.440 4.394 4.486 5,667,343 4.4332 0.00%
2013-10-10 0 0.960 0.950 0.960 0.950 0.970 35,385,302 33,756,995 0.9540 4.440 4.394 4.440 4.394 4.486 7,650,570 4.4124 -1.03%
2013-10-09 0 0.970 0.960 0.970 0.950 0.980 48,063,868 46,451,552 0.9665 4.486 4.440 4.486 4.394 4.533 10,391,771 4.4700 0.00%
2013-10-08 0 0.970 0.960 0.970 0.940 0.980 60,450,720 58,349,557 0.9652 4.486 4.440 4.486 4.348 4.533 13,069,902 4.4644 1.04%
2013-10-07 0 0.960 0.950 0.960 0.940 0.970 45,342,000 43,431,995 0.9579 4.440 4.394 4.440 4.348 4.486 9,803,283 4.4304 0.00%
2013-10-04 0 0.960 0.960 0.970 0.930 0.970 61,406,441 58,357,015 0.9503 4.440 4.440 4.486 4.301 4.486 13,276,537 4.3955 2.13%
2013-10-03 0 0.940 0.930 0.940 0.930 0.950 21,824,403 20,547,687 0.9415 4.348 4.301 4.348 4.301 4.394 4,718,601 4.3546 0.00%
2013-10-02 0 0.940 0.930 0.940 0.930 0.960 55,696,801 52,455,466 0.9418 4.348 4.301 4.348 4.301 4.440 12,042,069 4.3560 1.08%
2013-09-30 0 0.930 0.930 0.940 0.930 0.950 29,025,494 27,229,533 0.9381 4.301 4.301 4.348 4.301 4.394 6,275,531 4.3390 -1.06%
2013-09-27 0 0.940 0.940 0.950 0.940 0.960 29,571,650 27,974,590 0.9460 4.348 4.348 4.394 4.348 4.440 6,393,614 4.3754 -1.05%
2013-09-26 0 0.950 0.940 0.950 0.940 0.960 29,489,480 27,938,012 0.9474 4.394 4.348 4.394 4.348 4.440 6,375,848 4.3819 -1.04%
2013-09-25 0 0.960 0.950 0.960 0.950 0.970 42,461,080 40,769,456 0.9602 4.440 4.394 4.440 4.394 4.486 9,180,406 4.4409 0.00%
2013-09-24 0 0.960 0.950 0.960 0.940 0.960 34,329,931 32,577,992 0.9490 4.440 4.394 4.440 4.348 4.440 7,422,390 4.3892 1.05%
2013-09-23 0 0.950 0.940 0.950 0.940 0.970 42,881,875 40,708,128 0.9493 4.394 4.348 4.394 4.348 4.486 9,271,385 4.3907 -2.06%
2013-09-19 0 0.970 0.960 0.970 0.960 0.990 82,039,744 80,267,264 0.9784 4.486 4.440 4.486 4.440 4.579 17,737,613 4.5253 -1.02%
2013-09-18 0 0.980 0.970 0.980 0.970 0.980 24,855,809 24,238,605 0.9752 4.533 4.486 4.533 4.486 4.533 5,374,014 4.5103 0.00%
2013-09-17 0 0.980 0.970 0.980 0.970 0.980 26,677,286 25,993,998 0.9744 4.533 4.486 4.533 4.486 4.533 5,767,831 4.5067 0.00%
2013-09-16 0 0.980 0.970 0.980 0.970 0.990 37,109,434 36,270,067 0.9774 4.533 4.486 4.533 4.486 4.579 8,023,340 4.5206 0.00%
2013-09-13 0 0.980 0.970 0.980 0.960 0.990 49,800,000 48,355,100 0.9710 4.533 4.486 4.533 4.440 4.579 10,767,136 4.4910 -1.01%
2013-09-12 0 0.990 0.980 0.990 0.980 1.000 37,305,764 36,846,900 0.9877 4.579 4.533 4.579 4.533 4.625 8,065,788 4.5683 0.00%
2013-09-11 0 0.990 0.980 0.990 0.980 1.010 54,256,470 53,809,084 0.9918 4.579 4.533 4.579 4.533 4.671 11,730,659 4.5870 0.00%
2013-09-10 0 0.990 0.990 1.000 0.990 1.010 62,863,599 62,628,055 0.9963 4.579 4.579 4.625 4.579 4.671 13,591,585 4.6079 0.00%
2013-09-09 0 0.990 0.980 0.990 0.980 1.000 28,908,373 28,445,498 0.9840 4.579 4.533 4.579 4.533 4.625 6,250,209 4.5511 -1.00%
2013-09-06 0 1.000 0.990 1.000 0.980 1.010 28,651,362 28,473,885 0.9938 4.625 4.579 4.625 4.533 4.671 6,194,641 4.5965 0.00%
2013-09-05 0 1.000 0.990 1.000 0.970 1.000 70,101,322 69,417,002 0.9902 4.625 4.579 4.625 4.486 4.625 15,156,436 4.5800 2.04%
2013-09-04 0 0.980 0.970 0.980 0.970 0.990 26,836,109 26,157,747 0.9747 4.533 4.486 4.533 4.486 4.579 5,802,170 4.5083 -1.01%
2013-09-03 0 0.990 0.980 0.990 0.970 1.000 69,207,270 68,131,006 0.9844 4.579 4.533 4.579 4.486 4.625 14,963,135 4.5533 2.06%
2013-09-02 0 0.970 0.970 0.980 0.970 0.990 17,920,046 17,521,493 0.9778 4.486 4.486 4.533 4.486 4.579 3,874,449 4.5223 0.00%
2013-08-30 0 0.970 0.970 0.980 0.960 0.980 35,605,450 34,672,848 0.9738 4.486 4.486 4.533 4.440 4.533 7,698,167 4.5040 0.00%
2013-08-29 0 0.970 0.970 0.980 0.950 0.980 42,257,500 40,810,500 0.9658 4.486 4.486 4.533 4.394 4.533 9,136,391 4.4668 1.04%
2013-08-28 0 0.960 0.950 0.960 0.950 0.970 39,893,277 38,090,602 0.9548 4.440 4.394 4.440 4.394 4.486 8,625,228 4.4162 -1.03%
2013-08-27 0 0.970 0.960 0.970 0.960 0.990 44,849,626 43,637,323 0.9730 4.486 4.440 4.486 4.440 4.579 9,696,828 4.5002 -2.02%
2013-08-26 0 0.990 0.980 0.990 0.980 1.000 24,822,054 24,536,271 0.9885 4.579 4.533 4.579 4.533 4.625 5,366,716 4.5719 -1.00%
2013-08-23 0 1.000 0.990 1.000 0.990 1.020 49,098,307 49,229,700 1.0027 4.625 4.579 4.625 4.579 4.718 10,615,425 4.6376 0.00%
2013-08-22 0 1.000 0.990 1.000 0.950 1.010 113,812,102 112,262,888 0.9864 4.625 4.579 4.625 4.394 4.671 24,607,036 4.5622 3.09%
2013-08-21 0 0.970 0.960 0.970 0.940 0.980 55,159,637 52,914,573 0.9593 4.486 4.440 4.486 4.348 4.533 11,925,930 4.4369 -1.02%
2013-08-20 0 0.980 0.970 0.980 0.970 1.020 101,974,661 100,868,979 0.9892 4.533 4.486 4.533 4.486 4.718 22,047,692 4.5750 -2.97%
2013-08-19 0 1.010 1.010 1.020 1.010 1.040 60,017,556 61,211,826 1.0199 4.671 4.671 4.718 4.671 4.810 12,976,249 4.7172 -2.88%
2013-08-16 0 1.040 1.030 1.040 1.020 1.050 64,485,809 66,705,647 1.0344 4.810 4.764 4.810 4.718 4.856 13,942,319 4.7844 -0.95%
2013-08-15 0 1.050 1.040 1.050 1.030 1.060 100,474,156 104,999,895 1.0450 4.856 4.810 4.856 4.764 4.903 21,723,272 4.8335 0.00%
2013-08-13 0 1.050 1.040 1.050 1.030 1.050 77,999,117 81,441,883 1.0441 4.856 4.810 4.856 4.764 4.856 16,863,998 4.8293 0.96%
2013-08-12 0 1.040 1.040 1.050 1.030 1.070 363,628,001 383,242,443 1.0539 4.810 4.810 4.856 4.764 4.949 78,619,122 4.8747 0.00%
2013-08-09 0 1.040 1.030 1.040 1.010 1.040 93,001,149 95,489,297 1.0268 4.810 4.764 4.810 4.671 4.810 20,107,551 4.7489 0.97%
2013-08-08 0 1.030 1.020 1.030 1.010 1.030 61,886,562 63,043,280 1.0187 4.764 4.718 4.764 4.671 4.764 13,380,342 4.7116 0.98%
2013-08-07 0 1.020 1.010 1.020 1.010 1.050 188,662,358 193,386,975 1.0250 4.718 4.671 4.718 4.671 4.856 40,790,227 4.7410 0.00%
2013-08-06 0 1.020 1.010 1.020 1.000 1.030 86,839,324 88,239,402 1.0161 4.718 4.671 4.718 4.625 4.764 18,775,318 4.6998 -0.97%
2013-08-05 0 1.030 1.020 1.030 0.980 1.030 168,890,102 170,463,623 1.0093 4.764 4.718 4.764 4.533 4.764 36,515,316 4.6683 3.00%
2013-08-02 0 1.000 0.990 1.000 0.990 1.010 81,139,012 80,866,054 0.9966 4.625 4.579 4.625 4.579 4.671 17,542,868 4.6096 1.01%
2013-08-01 0 0.990 0.990 1.000 0.990 1.020 61,945,000 61,905,422 0.9994 4.579 4.579 4.625 4.579 4.718 13,392,977 4.6222 -1.00%
2013-07-31 0 1.000 0.990 1.000 0.980 1.040 108,186,691 108,919,310 1.0068 4.625 4.579 4.625 4.533 4.810 23,390,780 4.6565 -1.96%
2013-07-30 0 1.020 1.020 1.030 1.010 1.030 55,469,324 56,647,970 1.0212 4.718 4.718 4.764 4.671 4.764 11,992,887 4.7235 -0.97%
2013-07-29 0 1.030 1.020 1.030 0.990 1.030 130,281,046 131,381,099 1.0084 4.764 4.718 4.764 4.579 4.764 28,167,747 4.6642 4.04%
2013-07-26 0 0.990 0.980 0.990 0.980 1.060 266,068,845 274,364,958 1.0312 4.579 4.533 4.579 4.533 4.903 57,526,095 4.7694 -2.94%
2013-07-25 0 1.020 1.010 1.020 0.960 1.020 214,173,446 213,830,497 0.9984 4.718 4.671 4.718 4.440 4.718 46,305,917 4.6178 5.15%
2013-07-24 0 0.970 0.960 0.970 0.950 0.980 50,047,657 48,326,625 0.9656 4.486 4.440 4.486 4.394 4.533 10,820,682 4.4661 0.00%
2013-07-23 0 0.970 0.960 0.970 0.940 0.970 58,864,912 56,492,566 0.9597 4.486 4.440 4.486 4.348 4.486 12,727,039 4.4388 3.19%
2013-07-22 0 0.940 0.940 0.950 0.940 0.960 29,702,234 28,070,764 0.9451 4.348 4.348 4.394 4.348 4.440 6,421,847 4.3711 -2.08%
2013-07-19 0 0.960 0.950 0.960 0.940 0.980 130,644,588 125,826,816 0.9631 4.440 4.394 4.440 4.348 4.533 28,246,347 4.4546 1.05%
2013-07-18 0 0.950 0.940 0.950 0.940 0.960 43,560,500 41,349,665 0.9492 4.394 4.348 4.394 4.348 4.440 9,418,109 4.3904 0.00%
2013-07-17 0 0.950 0.940 0.950 0.930 0.960 69,165,000 65,434,567 0.9461 4.394 4.348 4.394 4.301 4.440 14,953,996 4.3757 0.00%
2013-07-16 0 0.950 0.940 0.950 0.940 0.970 32,418,649 30,915,651 0.9536 4.394 4.348 4.394 4.348 4.486 7,009,157 4.4108 -1.04%
2013-07-15 0 0.960 0.950 0.960 0.940 0.970 84,983,306 80,817,170 0.9510 4.440 4.394 4.440 4.348 4.486 18,374,033 4.3984 2.13%
2013-07-12 0 0.940 0.930 0.940 0.920 0.960 82,315,257 77,249,972 0.9385 4.348 4.301 4.348 4.255 4.440 17,797,181 4.3406 1.08%
2013-07-11 0 0.930 0.920 0.930 0.900 0.930 83,376,158 76,579,474 0.9185 4.301 4.255 4.301 4.163 4.301 18,026,555 4.2481 4.49%
2013-07-10 0 0.890 0.880 0.890 0.880 0.920 75,360,941 67,382,394 0.8941 4.116 4.070 4.116 4.070 4.255 16,293,605 4.1355 -2.20%
2013-07-09 0 0.910 0.900 0.910 0.900 0.930 48,475,605 44,295,630 0.9138 4.209 4.163 4.209 4.163 4.301 10,480,792 4.2264 -2.15%
2013-07-08 0 0.930 0.920 0.930 0.920 0.940 41,682,272 38,799,875 0.9308 4.301 4.255 4.301 4.255 4.348 9,012,022 4.3053 -1.06%
2013-07-05 0 0.940 0.930 0.940 0.930 0.950 33,755,066 31,660,634 0.9380 4.348 4.301 4.348 4.301 4.394 7,298,100 4.3382 1.08%
2013-07-04 0 0.930 0.920 0.930 0.920 0.950 41,679,594 38,874,374 0.9327 4.301 4.255 4.301 4.255 4.394 9,011,443 4.3139 0.00%
2013-07-03 0 0.930 0.920 0.930 0.920 0.960 46,816,128 43,876,719 0.9372 4.301 4.255 4.301 4.255 4.440 10,122,001 4.3348 -3.12%
2013-07-02 0 0.960 0.960 0.970 0.940 0.970 59,714,955 57,220,348 0.9582 4.440 4.440 4.486 4.348 4.486 12,910,825 4.4320 0.00%
2013-06-28 0 0.960 0.950 0.960 0.940 0.980 147,921,779 141,950,523 0.9596 4.440 4.394 4.440 4.348 4.533 31,981,806 4.4385 4.35%
2013-06-27 0 0.920 0.910 0.920 0.910 0.940 61,188,310 56,481,300 0.9231 4.255 4.209 4.255 4.209 4.348 13,229,375 4.2694 0.00%
2013-06-26 0 0.920 0.910 0.920 0.880 0.920 88,752,500 79,995,425 0.9013 4.255 4.209 4.255 4.070 4.255 19,188,961 4.1688 5.75%
2013-06-25 0 0.870 0.870 0.880 0.830 0.910 134,250,423 116,191,927 0.8655 4.024 4.024 4.070 3.839 4.209 29,025,956 4.0030 -2.25%
2013-06-24 0 0.890 0.880 0.890 0.870 0.940 109,312,500 97,849,012 0.8951 4.116 4.070 4.116 4.024 4.348 23,634,189 4.1401 -4.30%
2013-06-21 0 0.930 0.930 0.940 0.920 0.940 98,037,500 90,922,237 0.9274 4.301 4.301 4.348 4.255 4.348 21,196,448 4.2895 -1.06%
2013-06-20 0 0.940 0.930 0.940 0.930 0.980 103,787,500 98,989,875 0.9538 4.348 4.301 4.348 4.301 4.533 22,439,642 4.4114 -2.08%
2013-06-19 0 0.960 0.950 0.960 0.950 0.990 62,132,299 60,274,763 0.9701 4.440 4.394 4.440 4.394 4.579 13,433,473 4.4869 -2.04%
2013-06-18 0 0.980 0.980 0.990 0.930 0.990 116,336,607 112,447,164 0.9666 4.533 4.533 4.579 4.301 4.579 25,152,854 4.4706 4.26%
2013-06-17 0 0.940 0.940 0.950 0.930 0.950 45,537,500 42,893,475 0.9419 4.348 4.348 4.394 4.301 4.394 9,845,552 4.3566 0.00%
2013-06-14 0 0.940 0.930 0.940 0.920 0.960 53,410,500 50,295,880 0.9417 4.348 4.301 4.348 4.255 4.440 11,547,754 4.3555 0.00%
2013-06-13 0 0.940 0.930 0.940 0.920 0.950 81,246,461 75,545,034 0.9298 4.348 4.301 4.348 4.255 4.394 17,566,099 4.3006 -2.08%
2013-06-11 0 0.960 0.960 0.970 0.950 0.990 79,922,500 77,078,850 0.9644 4.440 4.440 4.486 4.394 4.579 17,279,848 4.4606 -3.03%
2013-06-10 0 0.990 0.980 0.990 0.970 1.030 112,060,000 111,230,613 0.9926 4.579 4.533 4.579 4.486 4.764 24,228,219 4.5910 -1.98%
2013-06-07 0 1.010 1.010 1.020 1.000 1.020 37,690,000 38,041,937 1.0093 4.671 4.671 4.718 4.625 4.718 8,148,863 4.6684 0.00%
2013-06-06 0 1.010 1.010 1.020 1.000 1.020 71,475,000 72,220,575 1.0104 4.671 4.671 4.718 4.625 4.718 15,453,435 4.6734 -1.94%
2013-06-05 0 1.030 1.020 1.030 1.010 1.040 57,135,000 58,385,275 1.0219 4.764 4.718 4.764 4.671 4.810 12,353,019 4.7264 -0.96%
2013-06-04 0 1.040 1.030 1.040 1.030 1.050 38,490,000 39,889,200 1.0364 4.810 4.764 4.810 4.764 4.856 8,321,829 4.7933 0.00%
2013-06-03 0 1.040 1.030 1.040 1.020 1.060 75,364,173 78,204,725 1.0377 4.810 4.764 4.810 4.718 4.903 16,294,304 4.7995 -1.89%
2013-05-31 0 1.060 1.050 1.060 1.040 1.080 116,949,114 124,056,037 1.0608 4.903 4.856 4.903 4.810 4.995 25,285,282 4.9063 0.95%
2013-05-30 0 1.050 1.040 1.050 1.030 1.060 53,520,042 55,928,167 1.0450 4.856 4.810 4.856 4.764 4.903 11,571,437 4.8333 0.96%
2013-05-29 0 1.040 1.040 1.050 1.040 1.070 86,935,052 91,300,579 1.0502 4.810 4.810 4.856 4.810 4.949 18,796,015 4.8574 -2.80%
2013-05-28 0 1.070 1.060 1.070 1.030 1.070 91,592,500 96,213,650 1.0505 4.949 4.903 4.949 4.764 4.949 19,802,991 4.8585 3.88%
2013-05-27 0 1.030 1.030 1.040 1.020 1.050 74,412,636 76,703,673 1.0308 4.764 4.764 4.810 4.718 4.856 16,088,574 4.7676 0.00%
2013-05-24 0 1.030 1.030 1.040 1.010 1.050 138,600,000 143,762,875 1.0373 4.764 4.764 4.810 4.671 4.856 29,966,367 4.7975 0.98%
2013-05-23 0 1.020 1.020 1.030 1.010 1.060 141,422,500 145,982,462 1.0322 4.718 4.718 4.764 4.671 4.903 30,576,613 4.7743 -3.77%
2013-05-22 0 1.060 1.050 1.060 1.040 1.090 85,072,500 90,361,425 1.0622 4.903 4.856 4.903 4.810 5.041 18,393,317 4.9127 -1.17%
2013-05-21 0 1.110 1.110 1.120 1.100 1.150 261,555,000 293,223,787 1.1211 4.961 4.961 5.006 4.916 5.140 58,521,989 5.0105 -0.89%
2013-05-20 0 1.120 1.110 1.120 1.060 1.120 267,510,003 292,046,953 1.0917 5.006 4.961 5.006 4.738 5.006 59,854,400 4.8793 6.67%
2013-05-16 0 1.050 1.040 1.050 1.040 1.070 70,115,001 74,070,813 1.0564 4.693 4.648 4.693 4.648 4.782 15,687,979 4.7215 -1.87%
2013-05-15 0 1.070 1.060 1.070 1.050 1.070 80,030,750 85,075,985 1.0630 4.782 4.738 4.782 4.693 4.782 17,906,592 4.7511 1.90%
2013-05-14 0 1.050 1.040 1.050 1.040 1.070 61,226,300 64,341,940 1.0509 4.693 4.648 4.693 4.648 4.782 13,699,164 4.6968 -1.87%
2013-05-13 0 1.070 1.060 1.070 1.050 1.090 254,892,500 272,911,055 1.0707 4.782 4.738 4.782 4.693 4.872 57,031,279 4.7853 1.90%
2013-05-10 0 1.050 1.040 1.050 1.030 1.050 42,127,500 43,764,875 1.0389 4.693 4.648 4.693 4.603 4.693 9,425,876 4.6431 0.96%
2013-05-09 0 1.040 1.030 1.040 1.030 1.050 46,205,000 48,050,125 1.0399 4.648 4.603 4.648 4.603 4.693 10,338,202 4.6478 -0.95%
2013-05-08 0 1.050 1.040 1.050 1.030 1.050 69,950,000 72,744,195 1.0399 4.693 4.648 4.693 4.603 4.693 15,651,061 4.6479 0.96%
2013-05-07 0 1.040 1.030 1.040 1.020 1.040 31,907,500 32,916,625 1.0316 4.648 4.603 4.648 4.559 4.648 7,139,188 4.6107 0.00%
2013-05-06 0 1.040 1.030 1.040 1.020 1.050 55,108,000 56,983,515 1.0340 4.648 4.603 4.648 4.559 4.693 12,330,217 4.6215 0.97%
2013-05-03 0 1.030 1.020 1.030 1.020 1.050 60,822,500 62,827,890 1.0330 4.603 4.559 4.603 4.559 4.693 13,608,815 4.6167 -0.96%
2013-05-02 0 1.040 1.030 1.040 1.000 1.040 104,972,500 107,084,850 1.0201 4.648 4.603 4.648 4.469 4.648 23,487,219 4.5593 2.97%
2013-04-30 0 1.010 1.010 1.020 1.000 1.020 48,782,930 49,156,290 1.0077 4.514 4.514 4.559 4.469 4.559 10,915,005 4.5036 1.00%
2013-04-29 0 1.000 0.990 1.000 0.990 1.010 30,227,500 30,139,725 0.9971 4.469 4.425 4.469 4.425 4.514 6,763,294 4.4564 -0.99%
2013-04-26 0 1.010 1.000 1.010 0.990 1.030 84,062,500 84,717,937 1.0078 4.514 4.469 4.514 4.425 4.603 18,808,682 4.5042 0.00%
2013-04-25 0 1.010 1.010 1.020 1.010 1.040 61,352,500 62,811,900 1.0238 4.514 4.514 4.559 4.514 4.648 13,727,401 4.5757 -1.94%
2013-04-24 0 1.030 1.030 1.040 1.020 1.050 117,732,500 121,880,332 1.0352 4.603 4.603 4.648 4.559 4.693 26,342,223 4.6268 0.98%
2013-04-23 0 1.020 1.010 1.020 1.000 1.040 124,235,000 126,371,950 1.0172 4.559 4.514 4.559 4.469 4.648 27,797,134 4.5462 -0.97%
2013-04-22 0 1.030 1.020 1.030 0.990 1.060 278,371,072 285,856,184 1.0269 4.603 4.559 4.603 4.425 4.738 62,284,525 4.5895 4.04%
2013-04-19 0 0.990 0.980 0.990 0.950 0.990 57,892,500 56,303,800 0.9726 4.425 4.380 4.425 4.246 4.425 12,953,238 4.3467 2.06%
2013-04-18 0 0.970 0.960 0.970 0.940 0.980 66,107,500 63,864,337 0.9661 4.335 4.291 4.335 4.201 4.380 14,791,315 4.3177 2.11%
2013-04-17 0 0.950 0.950 0.960 0.950 0.980 47,710,000 45,823,512 0.9605 4.246 4.246 4.291 4.246 4.380 10,674,941 4.2926 -2.06%
2013-04-16 0 0.970 0.960 0.970 0.890 0.980 228,177,500 216,556,702 0.9491 4.335 4.291 4.335 3.978 4.380 51,053,894 4.2417 7.78%
2013-04-15 0 0.900 0.900 0.910 0.890 0.920 45,277,500 40,828,775 0.9017 4.022 4.022 4.067 3.978 4.112 10,130,678 4.0302 -1.10%
2013-04-12 0 0.910 0.900 0.910 0.890 0.930 41,730,000 37,790,037 0.9056 4.067 4.022 4.067 3.978 4.156 9,336,937 4.0474 -2.15%
2013-04-11 0 0.930 0.920 0.930 0.910 0.940 68,777,500 63,708,600 0.9263 4.156 4.112 4.156 4.067 4.201 15,388,718 4.1400 2.20%
2013-04-10 0 0.910 0.900 0.910 0.900 0.920 28,027,499 25,517,719 0.9105 4.067 4.022 4.067 4.022 4.112 6,271,052 4.0691 1.11%
2013-04-09 0 0.900 0.900 0.910 0.890 0.920 39,965,000 36,223,050 0.9064 4.022 4.022 4.067 3.978 4.112 8,942,025 4.0509 0.00%
2013-04-08 0 0.900 0.890 0.900 0.870 0.900 56,962,500 50,618,575 0.8886 4.022 3.978 4.022 3.888 4.022 12,745,154 3.9716 1.12%
2013-04-05 0 0.890 0.880 0.890 0.840 0.900 178,900,000 155,014,937 0.8665 3.978 3.933 3.978 3.754 4.022 40,028,231 3.8726 -1.11%
2013-04-03 0 0.900 0.890 0.900 0.890 0.920 59,025,000 53,036,425 0.8985 4.022 3.978 4.022 3.978 4.112 13,206,631 4.0159 -1.10%
2013-04-02 0 0.910 0.900 0.910 0.900 0.940 75,525,000 69,129,577 0.9153 4.067 4.022 4.067 4.022 4.201 16,898,447 4.0909 -2.15%
2013-03-28 0 0.930 0.920 0.930 0.890 0.950 143,824,500 132,189,535 0.9191 4.156 4.112 4.156 3.978 4.246 32,180,214 4.1078 -1.06%
2013-03-27 0 0.940 0.930 0.940 0.930 0.960 38,277,500 36,041,162 0.9416 4.201 4.156 4.201 4.156 4.291 8,564,453 4.2082 -1.05%
2013-03-26 0 0.950 0.940 0.950 0.930 0.970 57,660,000 54,776,750 0.9500 4.246 4.201 4.246 4.156 4.335 12,901,217 4.2459 0.00%
2013-03-25 0 0.950 0.940 0.950 0.910 0.960 79,900,000 74,838,535 0.9367 4.246 4.201 4.246 4.067 4.291 17,877,337 4.1862 3.26%
2013-03-22 0 0.920 0.920 0.930 0.910 0.930 33,780,000 31,045,300 0.9190 4.112 4.112 4.156 4.067 4.156 7,558,153 4.1075 -1.08%
2013-03-21 0 0.930 0.920 0.930 0.910 0.950 55,750,000 51,839,025 0.9298 4.156 4.112 4.156 4.067 4.246 12,473,862 4.1558 -2.11%
2013-03-20 0 0.950 0.940 0.950 0.900 0.950 120,602,500 112,810,222 0.9354 4.246 4.201 4.246 4.022 4.246 26,984,375 4.1806 4.40%
2013-03-19 0 0.910 0.900 0.910 0.880 0.920 86,637,500 78,225,187 0.9029 4.067 4.022 4.067 3.933 4.112 19,384,829 4.0354 1.11%
2013-03-18 0 0.900 0.890 0.900 0.840 0.910 167,380,924 146,794,932 0.8770 4.022 3.978 4.022 3.754 4.067 37,450,879 3.9197 1.12%
2013-03-15 0 0.890 0.890 0.900 0.890 0.950 251,597,500 229,971,625 0.9140 3.978 3.978 4.022 3.978 4.246 56,294,035 4.0852 -5.32%
2013-03-14 0 0.940 0.940 0.950 0.880 0.960 424,914,012 390,852,518 0.9198 4.201 4.201 4.246 3.933 4.291 95,072,980 4.1111 0.00%
2013-03-13 0 0.940 0.920 0.930 0.920 0.990 331,475,000 311,960,362 0.9411 4.201 4.112 4.156 4.112 4.425 74,166,338 4.2062 -5.05%
2013-03-12 0 0.990 0.970 0.980 0.970 1.060 335,267,500 334,911,725 0.9989 4.425 4.335 4.380 4.335 4.738 75,014,896 4.4646 -6.60%
2013-03-11 0 1.060 1.050 1.060 1.040 1.080 73,115,000 77,446,150 1.0592 4.738 4.693 4.738 4.648 4.827 16,359,218 4.7341 -0.93%
2013-03-08 0 1.070 1.060 1.070 1.060 1.080 78,045,000 83,489,850 1.0698 4.782 4.738 4.782 4.738 4.827 17,462,288 4.7812 0.00%
2013-03-07 0 1.070 1.060 1.070 1.050 1.090 80,634,500 86,168,412 1.0686 4.782 4.738 4.782 4.693 4.872 18,041,679 4.7761 -1.83%
2013-03-06 0 1.090 1.080 1.090 1.070 1.100 93,927,500 102,319,925 1.0894 4.872 4.827 4.872 4.782 4.916 21,015,940 4.8687 1.87%
2013-03-05 0 1.070 1.070 1.080 1.050 1.090 112,787,724 120,843,012 1.0714 4.782 4.782 4.827 4.693 4.872 25,235,847 4.7885 0.94%
2013-03-04 0 1.060 1.050 1.060 1.040 1.090 95,665,000 101,211,612 1.0580 4.738 4.693 4.738 4.648 4.872 21,404,699 4.7285 -2.75%
2013-03-01 0 1.090 1.080 1.090 1.070 1.110 103,640,195 113,097,154 1.0912 4.872 4.827 4.872 4.782 4.961 23,189,120 4.8772 0.00%
2013-02-28 0 1.090 1.090 1.100 1.080 1.100 120,811,498 131,718,145 1.0903 4.872 4.872 4.916 4.827 4.916 27,031,138 4.8728 0.93%
2013-02-27 0 1.080 1.070 1.080 1.060 1.090 147,215,000 157,804,025 1.0719 4.827 4.782 4.827 4.738 4.872 32,938,826 4.7908 3.85%
2013-02-26 0 1.040 1.040 1.050 1.030 1.090 186,602,500 197,409,350 1.0579 4.648 4.648 4.693 4.603 4.872 41,751,637 4.7282 -3.70%
2013-02-25 0 1.080 1.080 1.090 1.070 1.140 174,975,000 193,182,962 1.1041 4.827 4.827 4.872 4.782 5.095 39,150,026 4.9344 -2.70%
2013-02-22 0 1.110 1.100 1.110 1.100 1.180 382,922,500 439,454,540 1.1476 4.961 4.916 4.961 4.916 5.274 85,677,530 5.1292 -1.77%
2013-02-21 0 1.130 1.120 1.130 1.090 1.130 297,533,770 329,561,431 1.1076 5.050 5.006 5.050 4.872 5.050 66,572,110 4.9504 -0.88%
2013-02-20 0 1.140 1.130 1.140 1.040 1.140 364,610,000 401,759,412 1.1019 5.095 5.050 5.095 4.648 5.095 81,580,175 4.9247 8.57%
2013-02-19 0 1.050 1.040 1.050 1.030 1.070 127,030,000 133,360,970 1.0498 4.693 4.648 4.693 4.603 4.782 28,422,505 4.6921 -1.87%
2013-02-18 0 1.070 1.060 1.070 1.060 1.100 165,282,500 178,922,550 1.0825 4.782 4.738 4.782 4.738 4.916 36,981,364 4.8382 -2.73%
2013-02-15 0 1.100 1.090 1.100 1.040 1.120 442,428,140 484,140,507 1.0943 4.916 4.872 4.916 4.648 5.006 98,991,703 4.8907 5.77%
2013-02-14 0 1.040 1.040 1.050 1.020 1.060 85,801,762 89,165,239 1.0392 4.648 4.648 4.693 4.559 4.738 19,197,835 4.6445 0.97%
2013-02-08 0 1.030 1.020 1.030 1.010 1.030 49,417,500 50,377,115 1.0194 4.603 4.559 4.603 4.514 4.603 11,056,988 4.5561 0.98%
2013-02-07 0 1.020 1.010 1.020 1.000 1.040 156,692,500 159,534,752 1.0181 4.559 4.514 4.559 4.469 4.648 35,059,383 4.5504 -1.92%
2013-02-06 0 1.040 1.030 1.040 1.030 1.070 147,535,000 154,439,160 1.0468 4.648 4.603 4.648 4.603 4.782 33,010,425 4.6785 -0.95%
2013-02-05 0 1.050 1.040 1.050 1.030 1.080 239,190,000 252,403,960 1.0552 4.693 4.648 4.693 4.603 4.827 53,517,901 4.7163 -0.94%
2013-02-04 0 1.060 1.060 1.070 1.030 1.080 206,840,000 218,490,612 1.0563 4.738 4.738 4.782 4.603 4.827 46,279,705 4.7211 0.00%
2013-02-01 0 1.060 1.040 1.050 1.010 1.080 321,519,500 339,491,190 1.0559 4.738 4.648 4.693 4.514 4.827 71,938,830 4.7192 2.91%
2013-01-31 0 1.030 1.020 1.030 1.010 1.050 191,235,000 197,179,525 1.0311 4.603 4.559 4.603 4.514 4.693 42,788,143 4.6083 0.98%
2013-01-30 0 1.020 1.020 1.030 1.020 1.070 223,337,500 232,940,615 1.0430 4.559 4.559 4.603 4.559 4.782 49,970,961 4.6615 -1.92%
2013-01-29 0 1.040 1.030 1.040 1.020 1.080 343,365,000 361,193,675 1.0519 4.648 4.603 4.648 4.559 4.827 76,826,682 4.7014 -3.70%
2013-01-28 0 1.080 1.070 1.080 1.010 1.080 384,748,405 401,684,987 1.0440 4.827 4.782 4.827 4.514 4.827 86,086,070 4.6661 2.86%
2013-01-25 0 1.050 1.050 1.060 0.970 1.070 584,835,000 600,339,250 1.0265 4.693 4.693 4.738 4.335 4.782 130,854,725 4.5878 0.96%
2013-01-24 0 1.040 1.030 1.040 1.020 1.130 648,495,500 697,114,225 1.0750 4.648 4.603 4.648 4.559 5.050 145,098,533 4.8044 -6.31%
2013-01-23 0 1.110 1.100 1.110 1.040 1.200 1,757,998,282 1,965,850,569 1.1182 4.961 4.916 4.961 4.648 5.363 393,345,785 4.9978 1.83%
2013-01-22 0 1.090 1.090 1.100 0.920 1.110 1,804,286,108 1,881,329,632 1.0427 4.872 4.872 4.916 4.112 4.961 403,702,519 4.6602 21.11%
2013-01-21 0 0.900 0.890 0.900 0.890 0.920 73,670,000 66,111,750 0.8974 4.022 3.978 4.022 3.978 4.112 16,483,397 4.0108 -1.10%
2013-01-18 0 0.910 0.900 0.910 0.860 0.920 163,112,458 146,100,689 0.8957 4.067 4.022 4.067 3.844 4.112 36,495,825 4.0032 3.41%
2013-01-17 0 0.880 0.870 0.880 0.870 0.910 113,505,000 100,332,700 0.8839 3.933 3.888 3.933 3.888 4.067 25,396,335 3.9507 -2.22%
2013-01-16 0 0.900 0.890 0.900 0.850 0.900 93,655,500 81,935,090 0.8749 4.022 3.978 4.022 3.799 4.022 20,955,081 3.9100 4.65%
2013-01-15 0 0.860 0.850 0.860 0.850 0.880 111,125,770 95,724,543 0.8614 3.844 3.799 3.844 3.799 3.933 24,863,991 3.8499 -2.27%
2013-01-14 0 0.880 0.870 0.880 0.850 0.890 91,465,000 79,493,937 0.8691 3.933 3.888 3.933 3.799 3.978 20,464,964 3.8844 3.53%
2013-01-11 0 0.850 0.850 0.860 0.840 0.900 177,130,372 152,655,108 0.8618 3.799 3.799 3.844 3.754 4.022 39,632,283 3.8518 -4.49%
2013-01-10 0 0.890 0.890 0.900 0.880 0.960 239,738,500 219,200,930 0.9143 3.978 3.978 4.022 3.933 4.291 53,640,626 4.0865 -4.30%
2013-01-09 0 0.930 0.920 0.930 0.870 0.930 184,125,581 167,538,347 0.9099 4.156 4.112 4.156 3.888 4.156 41,197,436 4.0667 5.68%
2013-01-08 0 0.880 0.870 0.880 0.860 0.900 143,887,951 126,726,205 0.8807 3.933 3.888 3.933 3.844 4.022 32,194,411 3.9363 -3.30%
2013-01-07 0 0.910 0.900 0.910 0.860 0.910 155,815,000 137,559,825 0.8828 4.067 4.022 4.067 3.844 4.067 34,863,045 3.9457 5.81%
2013-01-04 0 0.860 0.860 0.870 0.820 0.870 143,117,500 121,552,837 0.8493 3.844 3.844 3.888 3.665 3.888 32,022,025 3.7959 3.61%
2013-01-03 0 0.830 0.830 0.840 0.830 0.860 75,612,500 63,467,575 0.8394 3.710 3.710 3.754 3.710 3.844 16,918,025 3.7515 -1.19%
2013-01-02 0 0.840 0.830 0.840 0.810 0.850 175,282,500 146,011,050 0.8330 3.754 3.710 3.754 3.620 3.799 39,218,828 3.7230 3.70%
2012-12-31 0 0.810 0.810 0.820 0.760 0.820 153,732,500 122,091,975 0.7942 3.620 3.620 3.665 3.397 3.665 34,397,093 3.5495 5.19%
2012-12-28 0 0.770 0.770 0.780 0.760 0.780 68,220,000 52,438,900 0.7687 3.441 3.441 3.486 3.397 3.486 15,263,979 3.4355 1.32%
2012-12-27 0 0.760 0.750 0.760 0.750 0.780 82,665,000 63,228,575 0.7649 3.397 3.352 3.397 3.352 3.486 18,495,996 3.4185 1.33%
2012-12-24 0 0.750 0.750 0.760 0.750 0.760 11,290,000 8,518,800 0.7545 3.352 3.352 3.397 3.352 3.397 2,526,097 3.3723 0.00%
2012-12-21 0 0.750 0.750 0.760 0.740 0.760 37,922,500 28,562,362 0.7532 3.352 3.352 3.397 3.307 3.397 8,485,023 3.3662 -1.32%
2012-12-20 0 0.760 0.750 0.760 0.740 0.770 43,595,666 32,769,672 0.7517 3.397 3.352 3.397 3.307 3.441 9,754,373 3.3595 -1.30%
2012-12-19 0 0.770 0.760 0.770 0.740 0.770 54,445,000 41,311,882 0.7588 3.441 3.397 3.441 3.307 3.441 12,181,873 3.3913 2.67%
2012-12-18 0 0.750 0.750 0.760 0.740 0.770 81,505,000 61,318,412 0.7523 3.352 3.352 3.397 3.307 3.441 18,236,450 3.3624 -2.60%
2012-12-17 0 0.770 0.760 0.770 0.750 0.790 121,610,000 93,609,187 0.7697 3.441 3.397 3.441 3.352 3.531 27,209,800 3.4403 1.32%
2012-12-14 0 0.760 0.750 0.760 0.730 0.760 74,157,500 55,427,470 0.7474 3.397 3.352 3.397 3.263 3.397 16,592,474 3.3405 2.70%
2012-12-13 0 0.740 0.730 0.740 0.720 0.750 91,147,500 67,222,787 0.7375 3.307 3.263 3.307 3.218 3.352 20,393,925 3.2962 1.37%
2012-12-12 0 0.730 0.720 0.730 0.720 0.750 228,848,905 167,082,870 0.7301 3.263 3.218 3.263 3.218 3.352 51,204,118 3.2631 -1.35%
2012-12-11 0 0.740 0.730 0.740 0.730 0.760 167,660,500 124,823,925 0.7445 3.307 3.263 3.307 3.263 3.397 37,513,433 3.3274 -3.90%
2012-12-10 0 0.770 0.760 0.770 0.740 0.800 332,024,500 256,678,105 0.7731 3.441 3.397 3.441 3.307 3.575 74,289,286 3.4551 4.05%
2012-12-07 0 0.740 0.740 0.750 0.730 0.780 186,155,000 139,516,425 0.7495 3.307 3.307 3.352 3.263 3.486 41,651,511 3.3496 -5.13%
2012-12-06 0 0.780 0.770 0.780 0.710 0.780 206,670,000 155,185,025 0.7509 3.486 3.441 3.486 3.173 3.486 46,241,668 3.3560 9.86%
2012-12-05 0 0.710 0.710 0.720 0.700 0.720 60,691,300 43,105,461 0.7102 3.173 3.173 3.218 3.129 3.218 13,579,460 3.1743 0.00%
2012-12-04 0 0.710 0.700 0.710 0.690 0.730 117,773,000 83,399,692 0.7081 3.173 3.129 3.173 3.084 3.263 26,351,285 3.1649 2.90%
2012-12-03 0 0.690 0.690 0.700 0.680 0.770 255,244,392 181,533,876 0.7112 3.084 3.084 3.129 3.039 3.441 57,110,014 3.1787 6.15%
2012-11-30 0 0.650 0.640 0.650 0.630 0.650 14,082,500 9,077,325 0.6446 2.905 2.860 2.905 2.816 2.905 3,150,909 2.8809 0.00%
2012-11-29 0 0.650 0.640 0.650 0.630 0.650 8,425,000 5,395,950 0.6405 2.905 2.860 2.905 2.816 2.905 1,885,063 2.8625 3.17%
2012-11-28 0 0.630 0.630 0.640 0.630 0.640 12,857,500 8,110,612 0.6308 2.816 2.816 2.860 2.816 2.860 2,876,819 2.8193 -1.56%
2012-11-27 0 0.640 0.630 0.640 0.630 0.650 24,277,500 15,492,275 0.6381 2.860 2.816 2.860 2.816 2.905 5,432,003 2.8520 -1.54%
2012-11-26 0 0.650 0.640 0.650 0.640 0.660 21,636,100 14,070,590 0.6503 2.905 2.860 2.905 2.860 2.950 4,840,999 2.9065 0.00%
2012-11-23 0 0.650 0.650 0.660 0.640 0.660 25,110,700 16,287,423 0.6486 2.905 2.905 2.950 2.860 2.950 5,618,429 2.8989 0.00%
2012-11-22 0 0.650 0.640 0.650 0.610 0.650 35,765,700 22,744,641 0.6359 2.905 2.860 2.905 2.726 2.905 8,002,447 2.8422 4.84%
2012-11-21 0 0.620 0.610 0.620 0.610 0.620 5,775,000 3,577,925 0.6196 2.771 2.726 2.771 2.726 2.771 1,292,135 2.7690 0.00%
2012-11-20 0 0.620 0.610 0.620 0.610 0.620 5,922,500 3,648,100 0.6160 2.771 2.726 2.771 2.726 2.771 1,325,138 2.7530 0.00%
2012-11-19 0 0.620 0.610 0.620 0.600 0.620 7,607,500 4,647,237 0.6109 2.771 2.726 2.771 2.682 2.771 1,702,151 2.7302 0.00%
2012-11-16 0 0.620 0.610 0.620 0.610 0.620 3,737,500 2,290,150 0.6127 2.771 2.726 2.771 2.726 2.771 836,252 2.7386 0.00%
2012-11-15 0 0.620 0.610 0.620 0.600 0.620 9,377,500 5,780,250 0.6164 2.771 2.726 2.771 2.682 2.771 2,098,182 2.7549 0.00%
2012-11-14 0 0.620 0.610 0.620 0.600 0.620 9,180,000 5,615,625 0.6117 2.771 2.726 2.771 2.682 2.771 2,053,992 2.7340 3.33%
2012-11-13 0 0.600 0.590 0.600 0.590 0.620 25,675,000 15,590,077 0.6072 2.682 2.637 2.682 2.637 2.771 5,744,689 2.7138 -3.23%
2012-11-12 0 0.620 0.620 0.630 0.610 0.630 9,755,000 6,052,975 0.6205 2.771 2.771 2.816 2.726 2.816 2,182,646 2.7732 0.00%
2012-11-09 0 0.620 0.620 0.630 0.610 0.630 18,293,700 11,380,746 0.6221 2.771 2.771 2.816 2.726 2.816 4,093,150 2.7804 -1.59%
2012-11-08 0 0.630 0.620 0.630 0.610 0.630 17,610,000 10,957,375 0.6222 2.816 2.771 2.816 2.726 2.816 3,940,174 2.7809 -1.56%
2012-11-07 0 0.640 0.630 0.640 0.620 0.640 9,855,000 6,226,275 0.6318 2.860 2.816 2.860 2.771 2.860 2,205,021 2.8237 1.59%
2012-11-06 0 0.630 0.620 0.630 0.620 0.630 6,760,000 4,214,775 0.6235 2.816 2.771 2.816 2.771 2.816 1,512,526 2.7866 0.00%
2012-11-05 0 0.630 0.620 0.630 0.610 0.640 22,912,500 14,289,850 0.6237 2.816 2.771 2.816 2.726 2.860 5,126,589 2.7874 -1.56%
2012-11-02 0 0.640 0.630 0.640 0.630 0.650 18,242,500 11,707,075 0.6417 2.860 2.816 2.860 2.816 2.905 4,081,694 2.8682 0.00%
2012-11-01 0 0.640 0.640 0.650 0.630 0.660 50,729,847 32,955,346 0.6496 2.860 2.860 2.905 2.816 2.950 11,350,621 2.9034 0.00%
2012-10-31 0 0.640 0.640 0.650 0.600 0.650 76,048,623 48,041,467 0.6317 2.860 2.860 2.905 2.682 2.905 17,015,606 2.8234 4.92%
2012-10-30 0 0.610 0.600 0.610 0.590 0.620 25,053,000 15,159,885 0.6051 2.726 2.682 2.726 2.637 2.771 5,605,519 2.7045 0.00%
2012-10-29 0 0.610 0.610 0.620 0.600 0.620 22,010,000 13,367,925 0.6074 2.726 2.726 2.771 2.682 2.771 4,924,658 2.7145 1.67%
2012-10-26 0 0.600 0.600 0.610 0.600 0.630 44,672,500 27,418,150 0.6138 2.682 2.682 2.726 2.682 2.816 9,995,311 2.7431 0.00%
2012-10-25 0 0.600 0.600 0.610 0.600 0.620 31,927,500 19,465,125 0.6097 2.682 2.682 2.726 2.682 2.771 7,143,663 2.7248 -1.64%
2012-10-24 0 0.610 0.600 0.610 0.580 0.610 57,122,500 34,152,430 0.5979 2.726 2.682 2.726 2.592 2.726 12,780,954 2.6721 1.67%
2012-10-22 0 0.600 0.590 0.600 0.570 0.600 36,445,833 21,345,266 0.5857 2.682 2.637 2.682 2.548 2.682 8,154,624 2.6176 3.45%
2012-10-19 0 0.580 0.570 0.580 0.570 0.580 6,160,000 3,548,225 0.5760 2.592 2.548 2.592 2.548 2.592 1,378,278 2.5744 0.00%
2012-10-18 0 0.580 0.570 0.580 0.570 0.580 8,205,000 4,713,350 0.5744 2.592 2.548 2.592 2.548 2.592 1,835,839 2.5674 0.00%
2012-10-17 0 0.580 0.570 0.580 0.570 0.580 9,048,749 5,198,236 0.5745 2.592 2.548 2.592 2.548 2.592 2,024,625 2.5675 1.75%
2012-10-16 0 0.570 0.570 0.580 0.570 0.580 7,640,000 4,414,400 0.5778 2.548 2.548 2.592 2.548 2.592 1,709,422 2.5824 -1.72%
2012-10-15 0 0.580 0.570 0.580 0.570 0.580 13,252,500 7,675,075 0.5791 2.592 2.548 2.592 2.548 2.592 2,965,199 2.5884 0.00%
2012-10-12 0 0.580 0.570 0.580 0.560 0.580 32,670,000 18,629,227 0.5702 2.592 2.548 2.592 2.503 2.592 7,309,795 2.5485 0.00%
2012-10-11 0 0.580 0.570 0.580 0.550 0.580 45,395,000 25,910,050 0.5708 2.592 2.548 2.592 2.458 2.592 10,156,968 2.5510 3.57%
2012-10-10 0 0.560 0.550 0.560 0.550 0.560 12,162,500 6,728,850 0.5532 2.503 2.458 2.503 2.458 2.503 2,721,316 2.4726 0.00%
2012-10-09 0 0.560 0.550 0.560 0.530 0.560 51,859,125 28,257,296 0.5449 2.503 2.458 2.503 2.369 2.503 11,603,292 2.4353 3.70%
2012-10-08 0 0.540 0.530 0.540 0.520 0.540 9,835,000 5,221,817 0.5309 2.413 2.369 2.413 2.324 2.413 2,200,546 2.3730 0.00%
2012-10-05 0 0.540 0.530 0.540 0.530 0.540 9,305,000 4,941,900 0.5311 2.413 2.369 2.413 2.369 2.413 2,081,960 2.3737 0.00%
2012-10-04 0 0.540 0.530 0.540 0.520 0.540 13,080,000 6,934,500 0.5302 2.413 2.369 2.413 2.324 2.413 2,926,603 2.3695 1.89%
2012-10-03 0 0.530 0.520 0.530 0.520 0.530 4,112,500 2,155,425 0.5241 2.369 2.324 2.369 2.324 2.369 920,157 2.3425 0.00%
2012-09-28 0 0.530 0.520 0.530 0.520 0.530 10,637,500 5,543,900 0.5212 2.369 2.324 2.369 2.324 2.369 2,380,102 2.3293 3.92%
2012-09-27 0 0.510 0.510 0.520 0.510 0.520 2,702,500 1,380,175 0.5107 2.279 2.279 2.324 2.279 2.324 604,675 2.2825 0.00%
2012-09-26 0 0.510 0.510 0.520 0.510 0.520 5,477,500 2,826,930 0.5161 2.279 2.279 2.324 2.279 2.324 1,225,571 2.3066 -1.92%
2012-09-25 0 0.520 0.510 0.520 0.510 0.520 9,532,500 4,944,550 0.5187 2.324 2.279 2.324 2.279 2.324 2,132,863 2.3183 0.00%
2012-09-24 0 0.520 0.510 0.520 0.510 0.520 17,116,800 8,861,311 0.5177 2.324 2.279 2.324 2.279 2.324 3,829,822 2.3138 0.00%
2012-09-21 0 0.520 0.510 0.520 0.510 0.520 13,523,508 7,021,124 0.5192 2.324 2.279 2.324 2.279 2.324 3,025,836 2.3204 1.96%
2012-09-20 0 0.510 0.510 0.520 0.500 0.520 26,012,500 13,287,150 0.5108 2.279 2.279 2.324 2.235 2.324 5,820,203 2.2829 -1.92%
2012-09-19 0 0.520 0.510 0.520 0.500 0.520 10,755,000 5,476,800 0.5092 2.324 2.279 2.324 2.235 2.324 2,406,393 2.2759 1.96%
2012-09-18 0 0.510 0.500 0.510 0.500 0.520 46,825,000 23,702,267 0.5062 2.279 2.235 2.279 2.235 2.324 10,476,925 2.2623 0.00%
2012-09-17 0 0.510 0.510 0.520 0.510 0.530 27,605,000 14,336,375 0.5193 2.279 2.279 2.324 2.279 2.369 6,176,519 2.3211 -3.77%
2012-09-14 0 0.530 0.520 0.530 0.520 0.540 21,050,000 11,156,425 0.5300 2.369 2.324 2.369 2.324 2.413 4,709,862 2.3687 0.00%
2012-09-13 0 0.530 0.520 0.530 0.520 0.530 8,922,500 4,705,625 0.5274 2.369 2.324 2.369 2.324 2.369 1,996,377 2.3571 0.00%
2012-09-12 0 0.530 0.520 0.530 0.520 0.540 15,205,000 8,058,305 0.5300 2.369 2.324 2.369 2.324 2.413 3,402,064 2.3687 -1.85%
2012-09-11 0 0.540 0.530 0.540 0.530 0.540 8,851,975 4,731,307 0.5345 2.413 2.369 2.413 2.369 2.413 1,980,598 2.3888 0.00%
2012-09-10 0 0.540 0.530 0.540 0.530 0.540 5,142,500 2,771,950 0.5390 2.413 2.369 2.413 2.369 2.413 1,150,616 2.4091 0.00%
2012-09-07 0 0.540 0.530 0.540 0.520 0.540 14,302,500 7,573,350 0.5295 2.413 2.369 2.413 2.324 2.413 3,200,133 2.3666 3.85%
2012-09-06 0 0.520 0.510 0.520 0.510 0.520 1,895,000 970,850 0.5123 2.324 2.279 2.324 2.279 2.324 423,999 2.2897 1.96%
2012-09-05 0 0.510 0.510 0.520 0.510 0.520 2,915,000 1,492,275 0.5119 2.279 2.279 2.324 2.279 2.324 652,221 2.2880 0.00%
2012-09-04 0 0.510 0.510 0.520 0.510 0.530 9,282,500 4,815,425 0.5188 2.279 2.279 2.324 2.279 2.369 2,076,926 2.3185 -1.92%
2012-09-03 0 0.520 0.520 0.530 0.520 0.530 2,385,000 1,254,339 0.5259 2.324 2.324 2.369 2.324 2.369 533,635 2.3506 0.00%
2012-08-31 0 0.520 0.520 0.530 0.520 0.540 6,148,213 3,247,624 0.5282 2.324 2.324 2.369 2.324 2.413 1,375,641 2.3608 -1.89%
2012-08-30 0 0.530 0.520 0.530 0.520 0.540 11,293,200 6,031,196 0.5341 2.369 2.324 2.369 2.324 2.413 2,526,813 2.3869 -1.85%
2012-08-29 0 0.540 0.530 0.540 0.530 0.540 10,777,500 5,798,775 0.5380 2.413 2.369 2.413 2.369 2.413 2,411,427 2.4047 1.89%
2012-08-28 0 0.530 0.530 0.540 0.520 0.540 19,227,500 10,255,225 0.5334 2.369 2.369 2.413 2.324 2.413 4,302,084 2.3838 0.00%
2012-08-27 0 0.530 0.520 0.530 0.520 0.540 16,345,000 8,654,275 0.5295 2.369 2.324 2.369 2.324 2.413 3,657,135 2.3664 0.00%
2012-08-24 0 0.530 0.530 0.540 0.530 0.540 5,567,500 2,966,875 0.5329 2.369 2.369 2.413 2.369 2.413 1,245,708 2.3817 -1.85%
2012-08-23 0 0.540 0.530 0.540 0.520 0.540 16,655,000 8,826,400 0.5300 2.413 2.369 2.413 2.324 2.413 3,726,496 2.3686 3.85%
2012-08-22 0 0.520 0.520 0.530 0.510 0.530 21,168,600 11,159,397 0.5272 2.324 2.324 2.369 2.279 2.369 4,736,398 2.3561 0.00%
2012-08-21 0 0.520 0.510 0.520 0.510 0.530 6,495,000 3,371,680 0.5191 2.324 2.279 2.324 2.279 2.369 1,453,233 2.3201 0.00%
2012-08-20 0 0.520 0.520 0.530 0.510 0.530 24,210,000 12,620,705 0.5213 2.324 2.324 2.369 2.279 2.369 5,416,900 2.3299 0.00%
2012-08-17 0 0.520 0.520 0.530 0.510 0.530 11,892,500 6,183,850 0.5200 2.324 2.324 2.369 2.279 2.369 2,660,904 2.3240 0.00%
2012-08-16 0 0.520 0.510 0.520 0.510 0.530 16,410,000 8,527,750 0.5197 2.324 2.279 2.324 2.279 2.369 3,671,678 2.3226 1.96%
2012-08-15 0 0.510 0.510 0.520 0.510 0.520 14,447,900 7,431,104 0.5143 2.279 2.279 2.324 2.279 2.324 3,232,666 2.2988 2.00%
2012-08-14 0 0.500 0.500 0.510 0.500 0.510 6,723,900 3,407,771 0.5068 2.235 2.235 2.279 2.235 2.279 1,504,448 2.2651 -1.96%
2012-08-13 0 0.510 0.500 0.510 0.500 0.520 10,562,500 5,429,875 0.5141 2.279 2.235 2.279 2.235 2.324 2,363,321 2.2976 0.00%
2012-08-10 0 0.510 0.500 0.510 0.500 0.530 26,767,500 13,815,550 0.5161 2.279 2.235 2.279 2.235 2.369 5,989,132 2.3068 -1.92%
2012-08-09 0 0.520 0.510 0.520 0.500 0.520 10,300,600 5,295,718 0.5141 2.324 2.279 2.324 2.235 2.324 2,304,722 2.2978 4.00%
2012-08-08 0 0.500 0.500 0.510 0.495 0.520 29,465,600 14,922,072 0.5064 2.235 2.235 2.279 2.212 2.324 6,592,822 2.2634 -1.96%
2012-08-07 0 0.510 0.500 0.510 0.485 0.520 31,662,500 15,810,625 0.4993 2.279 2.235 2.279 2.168 2.324 7,084,370 2.2318 5.15%
2012-08-06 0 0.485 0.480 0.485 0.475 0.490 18,562,500 8,934,400 0.4813 2.168 2.145 2.168 2.123 2.190 4,153,293 2.1512 0.00%
2012-08-03 0 0.485 0.480 0.485 0.475 0.490 8,337,500 4,019,812 0.4821 2.168 2.145 2.168 2.123 2.190 1,865,486 2.1548 -1.02%
2012-08-02 0 0.490 0.485 0.490 0.485 0.490 560,000 272,675 0.4869 2.190 2.168 2.190 2.168 2.190 125,298 2.1762 0.00%
2012-08-01 0 0.490 0.485 0.490 0.485 0.495 10,432,500 5,126,925 0.4914 2.190 2.168 2.190 2.168 2.212 2,334,234 2.1964 0.00%
2012-07-31 0 0.490 0.485 0.490 0.480 0.490 12,352,500 6,016,825 0.4871 2.190 2.168 2.190 2.145 2.190 2,763,827 2.1770 1.03%
2012-07-30 0 0.485 0.485 0.490 0.480 0.490 10,032,500 4,874,750 0.4859 2.168 2.168 2.190 2.145 2.190 2,244,736 2.1716 0.00%
2012-07-27 0 0.485 0.480 0.485 0.480 0.490 10,882,500 5,263,635 0.4837 2.168 2.145 2.168 2.145 2.190 2,434,920 2.1617 1.04%
2012-07-26 0 0.480 0.475 0.480 0.475 0.485 12,915,000 6,166,237 0.4774 2.145 2.123 2.145 2.123 2.168 2,889,685 2.1339 -1.03%
2012-07-25 0 0.485 0.480 0.485 0.475 0.485 9,050,000 4,354,012 0.4811 2.168 2.145 2.168 2.123 2.168 2,024,905 2.1502 1.04%
2012-07-24 0 0.480 0.480 0.485 0.475 0.485 12,827,500 6,178,775 0.4817 2.145 2.145 2.168 2.123 2.168 2,870,107 2.1528 1.05%
2012-07-23 0 0.475 0.475 0.480 0.475 0.480 8,480,000 4,057,612 0.4785 2.123 2.123 2.145 2.123 2.145 1,897,369 2.1385 -1.04%
2012-07-20 0 0.480 0.475 0.480 0.475 0.485 22,135,000 10,633,205 0.4804 2.145 2.123 2.145 2.123 2.168 4,952,627 2.1470 0.00%
2012-07-19 0 0.480 0.475 0.480 0.475 0.490 15,772,500 7,598,150 0.4817 2.145 2.123 2.145 2.123 2.190 3,529,040 2.1530 0.00%
2012-07-18 0 0.480 0.480 0.485 0.475 0.485 12,605,000 6,067,237 0.4813 2.145 2.145 2.168 2.123 2.168 2,820,323 2.1513 -1.03%
2012-07-17 0 0.485 0.480 0.485 0.480 0.490 14,662,500 7,133,325 0.4865 2.168 2.145 2.168 2.145 2.190 3,280,682 2.1743 0.00%
2012-07-16 0 0.485 0.480 0.485 0.475 0.485 6,820,000 3,277,200 0.4805 2.168 2.145 2.168 2.123 2.168 1,525,950 2.1476 0.00%
2012-07-13 0 0.485 0.480 0.485 0.475 0.485 7,735,212 3,715,122 0.4803 2.168 2.145 2.168 2.123 2.168 1,730,726 2.1466 1.04%
2012-07-12 0 0.480 0.475 0.480 0.475 0.480 6,345,000 3,031,925 0.4778 2.145 2.123 2.145 2.123 2.145 1,419,671 2.1357 0.00%
2012-07-11 0 0.480 0.475 0.480 0.475 0.485 11,162,500 5,347,850 0.4791 2.145 2.123 2.145 2.123 2.168 2,497,569 2.1412 0.00%
2012-07-10 0 0.480 0.480 0.485 0.470 0.485 19,570,000 9,398,970 0.4803 2.145 2.145 2.168 2.101 2.168 4,378,717 2.1465 1.05%
2012-07-09 0 0.475 0.470 0.475 0.470 0.480 12,855,000 6,126,812 0.4766 2.123 2.101 2.123 2.101 2.145 2,876,260 2.1301 -1.04%
2012-07-06 0 0.480 0.475 0.480 0.465 0.480 87,742,287 41,332,304 0.4711 2.145 2.123 2.145 2.078 2.145 19,632,021 2.1054 1.05%
2012-07-05 0 0.475 0.465 0.475 0.465 0.480 17,640,000 8,312,717 0.4712 2.123 2.078 2.123 2.078 2.145 3,946,886 2.1061 -1.04%
2012-07-04 0 0.480 0.475 0.480 0.470 0.480 34,085,000 16,132,375 0.4733 2.145 2.123 2.145 2.101 2.145 7,626,396 2.1153 0.00%
2012-07-03 0 0.480 0.475 0.480 0.475 0.485 34,860,000 16,720,225 0.4796 2.145 2.123 2.145 2.123 2.168 7,799,799 2.1437 1.05%
2012-06-29 0 0.475 0.475 0.480 0.470 0.480 32,577,364 15,419,500 0.4733 2.123 2.123 2.145 2.101 2.145 7,289,068 2.1154 1.06%
2012-06-28 0 0.470 0.465 0.470 0.465 0.480 13,592,500 6,393,662 0.4704 2.101 2.078 2.101 2.078 2.145 3,041,273 2.1023 -1.05%
2012-06-27 0 0.475 0.470 0.475 0.470 0.480 20,930,000 9,981,025 0.4769 2.123 2.101 2.123 2.101 2.145 4,683,012 2.1313 0.00%
2012-06-26 0 0.475 0.475 0.480 0.460 0.475 17,590,000 8,272,738 0.4703 2.123 2.123 2.145 2.056 2.123 3,935,699 2.1020 1.06%
2012-06-25 0 0.470 0.465 0.470 0.465 0.475 14,827,500 6,936,254 0.4678 2.101 2.078 2.101 2.078 2.123 3,317,600 2.0907 1.08%
2012-06-22 0 0.465 0.460 0.465 0.460 0.470 18,375,000 8,592,311 0.4676 2.078 2.056 2.078 2.056 2.101 4,111,340 2.0899 -1.06%
2012-06-21 0 0.470 0.470 0.475 0.460 0.485 25,450,000 12,026,750 0.4726 2.101 2.101 2.123 2.056 2.168 5,694,346 2.1121 -3.09%
2012-06-20 0 0.485 0.480 0.485 0.475 0.485 26,382,500 12,720,475 0.4822 2.168 2.145 2.168 2.123 2.168 5,902,989 2.1549 1.04%
2012-06-19 0 0.480 0.475 0.480 0.475 0.500 41,430,000 20,082,587 0.4847 2.145 2.123 2.145 2.123 2.235 9,269,813 2.1664 0.00%
2012-06-18 0 0.480 0.475 0.480 0.470 0.480 15,655,000 7,445,675 0.4756 2.145 2.123 2.145 2.101 2.145 3,502,750 2.1257 1.05%
2012-06-15 0 0.475 0.470 0.475 0.465 0.475 10,850,408 5,101,567 0.4702 2.123 2.101 2.123 2.078 2.123 2,427,740 2.1014 3.26%
2012-06-14 0 0.460 0.460 0.465 0.460 0.465 10,609,000 4,918,512 0.4636 2.056 2.056 2.078 2.056 2.078 2,373,726 2.0721 -1.08%
2012-06-13 0 0.465 0.460 0.465 0.450 0.470 27,210,000 12,463,762 0.4581 2.078 2.056 2.078 2.011 2.101 6,088,140 2.0472 1.09%
2012-06-12 0 0.460 0.455 0.460 0.455 0.465 9,220,000 4,234,112 0.4592 2.056 2.034 2.056 2.034 2.078 2,062,942 2.0525 -2.13%
2012-06-11 0 0.470 0.465 0.470 0.455 0.470 8,065,000 3,743,562 0.4642 2.101 2.078 2.101 2.034 2.101 1,804,515 2.0746 3.30%
2012-06-08 0 0.455 0.450 0.455 0.450 0.460 9,020,525 4,104,290 0.4550 2.034 2.011 2.034 2.011 2.056 2,018,310 2.0335 -1.09%
2012-06-07 0 0.460 0.455 0.460 0.450 0.460 6,562,500 2,986,300 0.4551 2.056 2.034 2.056 2.011 2.056 1,468,336 2.0338 2.22%
2012-06-06 0 0.450 0.450 0.455 0.440 0.455 19,165,100 8,539,357 0.4456 2.011 2.011 2.034 1.967 2.034 4,288,122 1.9914 1.12%
2012-06-05 0 0.445 0.445 0.450 0.445 0.460 6,345,000 2,876,110 0.4533 1.989 1.989 2.011 1.989 2.056 1,419,671 2.0259 -2.20%
2012-06-04 0 0.455 0.455 0.460 0.455 0.465 16,235,000 7,506,625 0.4624 2.034 2.034 2.056 2.034 2.078 3,632,523 2.0665 -3.19%
2012-06-01 0 0.470 0.465 0.470 0.465 0.475 12,915,000 6,038,585 0.4676 2.101 2.078 2.101 2.078 2.123 2,889,685 2.0897 -1.05%
2012-05-31 0 0.475 0.470 0.475 0.470 0.475 2,585,000 1,220,162 0.4720 2.123 2.101 2.123 2.101 2.123 578,384 2.1096 -1.04%
2012-05-30 0 0.480 0.475 0.480 0.465 0.480 13,590,000 6,424,625 0.4727 2.145 2.123 2.145 2.078 2.145 3,040,714 2.1129 0.00%
2012-05-29 0 0.480 0.475 0.480 0.470 0.485 9,935,000 4,763,012 0.4794 2.145 2.123 2.145 2.101 2.168 2,222,920 2.1427 1.05%
2012-05-28 0 0.475 0.475 0.480 0.470 0.480 13,440,000 6,375,212 0.4743 2.123 2.123 2.145 2.101 2.145 3,007,152 2.1200 -1.04%
2012-05-25 0 0.480 0.475 0.480 0.475 0.485 10,610,000 5,084,525 0.4792 2.145 2.123 2.145 2.123 2.168 2,373,949 2.1418 1.05%
2012-05-24 0 0.475 0.470 0.475 0.465 0.475 6,822,500 3,221,387 0.4722 2.123 2.101 2.123 2.078 2.123 1,526,510 2.1103 0.00%
2012-05-23 0 0.475 0.475 0.480 0.475 0.485 6,725,000 3,206,250 0.4768 2.123 2.123 2.145 2.123 2.168 1,504,695 2.1308 -3.06%
2012-05-22 0 0.490 0.485 0.490 0.480 0.500 14,242,500 6,961,475 0.4888 2.190 2.168 2.190 2.145 2.235 3,186,708 2.1845 0.62%
2012-05-21 0 0.520 0.510 0.520 0.500 0.520 5,522,500 2,809,350 0.5087 2.177 2.135 2.177 2.093 2.177 1,319,369 2.1293 1.96%
2012-05-18 0 0.510 0.500 0.510 0.495 0.510 12,042,000 6,010,000 0.4991 2.135 2.093 2.135 2.072 2.135 2,876,928 2.0890 0.00%
2012-05-17 0 0.510 0.500 0.510 0.500 0.510 7,335,000 3,707,575 0.5055 2.135 2.093 2.135 2.093 2.135 1,752,389 2.1157 2.00%
2012-05-16 0 0.500 0.500 0.510 0.500 0.520 9,345,000 4,700,175 0.5030 2.093 2.093 2.135 2.093 2.177 2,232,594 2.1053 -3.85%
2012-05-15 0 0.520 0.510 0.520 0.500 0.520 12,040,500 6,185,550 0.5137 2.177 2.135 2.177 2.093 2.177 2,876,570 2.1503 1.96%
2012-05-14 0 0.510 0.510 0.520 0.500 0.520 15,767,500 7,972,750 0.5056 2.135 2.135 2.177 2.093 2.177 3,766,980 2.1165 0.00%
2012-05-11 0 0.510 0.510 0.520 0.510 0.520 3,047,500 1,559,525 0.5117 2.135 2.135 2.177 2.135 2.177 728,072 2.1420 0.00%
2012-05-10 0 0.510 0.510 0.520 0.510 0.520 4,970,000 2,558,250 0.5147 2.135 2.135 2.177 2.135 2.177 1,187,372 2.1545 -1.92%
2012-05-09 0 0.520 0.510 0.520 0.510 0.520 14,604,870 7,538,987 0.5162 2.177 2.135 2.177 2.135 2.177 3,489,218 2.1607 0.00%
2012-05-08 0 0.520 0.510 0.520 0.510 0.530 12,040,000 6,199,550 0.5149 2.177 2.135 2.177 2.135 2.218 2,876,451 2.1553 -1.89%
2012-05-07 0 0.530 0.520 0.530 0.510 0.530 15,572,500 8,085,087 0.5192 2.218 2.177 2.218 2.135 2.218 3,720,393 2.1732 1.92%
2012-05-04 0 0.520 0.520 0.530 0.520 0.530 11,595,000 6,074,000 0.5238 2.177 2.177 2.218 2.177 2.218 2,770,137 2.1927 -1.89%
2012-05-03 0 0.530 0.520 0.530 0.520 0.540 8,802,500 4,662,000 0.5296 2.218 2.177 2.218 2.177 2.260 2,102,986 2.2168 -1.85%
2012-05-02 0 0.540 0.530 0.540 0.520 0.540 10,352,500 5,516,400 0.5329 2.260 2.218 2.260 2.177 2.260 2,473,294 2.2304 1.89%
2012-04-30 0 0.530 0.520 0.530 0.520 0.530 5,287,500 2,797,875 0.5291 2.218 2.177 2.218 2.177 2.218 1,263,225 2.2149 0.00%
2012-04-27 0 0.530 0.520 0.530 0.520 0.530 4,065,000 2,125,525 0.5229 2.218 2.177 2.218 2.177 2.218 971,160 2.1886 1.92%
2012-04-26 0 0.520 0.520 0.530 0.520 0.530 8,130,000 4,228,425 0.5201 2.177 2.177 2.218 2.177 2.218 1,942,321 2.1770 0.00%
2012-04-25 0 0.520 0.520 0.530 0.520 0.530 4,258,733 2,234,801 0.5248 2.177 2.177 2.218 2.177 2.218 1,017,445 2.1965 0.00%
2012-04-24 0 0.520 0.520 0.530 0.520 0.530 8,932,500 4,658,975 0.5216 2.177 2.177 2.218 2.177 2.218 2,134,044 2.1832 0.00%
2012-04-23 0 0.520 0.510 0.520 0.510 0.530 25,395,800 13,206,591 0.5200 2.177 2.135 2.177 2.135 2.218 6,067,256 2.1767 -1.89%
2012-04-20 0 0.530 0.520 0.530 0.520 0.530 1,590,000 841,150 0.5290 2.218 2.177 2.218 2.177 2.218 379,863 2.2143 0.00%
2012-04-19 0 0.530 0.520 0.530 0.520 0.540 10,095,000 5,324,630 0.5275 2.218 2.177 2.218 2.177 2.260 2,411,775 2.2078 0.00%
2012-04-18 0 0.530 0.520 0.530 0.520 0.540 27,480,000 14,709,450 0.5353 2.218 2.177 2.218 2.177 2.260 6,565,188 2.2405 -1.85%
2012-04-17 0 0.540 0.530 0.540 0.520 0.540 4,027,500 2,134,825 0.5301 2.260 2.218 2.260 2.177 2.260 962,201 2.2187 0.00%
2012-04-16 0 0.540 0.530 0.540 0.530 0.540 8,517,500 4,518,150 0.5305 2.260 2.218 2.260 2.218 2.260 2,034,898 2.2203 0.00%
2012-04-13 0 0.540 0.530 0.540 0.530 0.550 7,877,500 4,243,655 0.5387 2.260 2.218 2.260 2.218 2.302 1,881,997 2.2549 0.00%
2012-04-12 0 0.540 0.530 0.540 0.530 0.540 4,442,354 2,388,527 0.5377 2.260 2.218 2.260 2.218 2.260 1,061,313 2.2505 0.00%
2012-04-11 0 0.540 0.530 0.540 0.510 0.540 25,522,113 13,443,506 0.5267 2.260 2.218 2.260 2.135 2.260 6,097,433 2.2048 1.89%
2012-04-10 0 0.530 0.520 0.530 0.520 0.530 9,710,000 5,139,000 0.5292 2.218 2.177 2.218 2.177 2.218 2,319,795 2.2153 -1.85%
2012-04-05 0 0.540 0.530 0.540 0.530 0.540 6,397,500 3,405,700 0.5323 2.260 2.218 2.260 2.218 2.260 1,528,413 2.2283 -1.82%
2012-04-03 0 0.550 0.540 0.550 0.530 0.550 16,915,000 9,136,400 0.5401 2.302 2.260 2.302 2.218 2.302 4,041,126 2.2609 1.85%
2012-04-02 0 0.540 0.530 0.540 0.530 0.550 23,735,000 12,890,075 0.5431 2.260 2.218 2.260 2.218 2.302 5,670,478 2.2732 0.00%
2012-03-30 0 0.540 0.530 0.540 0.495 0.540 48,947,500 25,743,012 0.5259 2.260 2.218 2.260 2.072 2.260 11,693,942 2.2014 8.00%
2012-03-29 0 0.500 0.495 0.500 0.495 0.510 9,122,500 4,554,147 0.4992 2.093 2.072 2.093 2.072 2.135 2,179,437 2.0896 0.00%
2012-03-28 0 0.500 0.500 0.510 0.495 0.520 22,850,000 11,490,312 0.5029 2.093 2.093 2.135 2.072 2.177 5,459,045 2.1048 0.00%
2012-03-27 0 0.500 0.500 0.510 0.500 0.510 10,402,500 5,245,655 0.5043 2.093 2.093 2.135 2.093 2.135 2,485,239 2.1107 0.00%
2012-03-26 0 0.500 0.495 0.500 0.490 0.500 14,281,000 7,103,107 0.4974 2.093 2.072 2.093 2.051 2.093 3,411,843 2.0819 -1.96%
2012-03-23 0 0.510 0.500 0.510 0.495 0.510 6,237,500 3,114,675 0.4993 2.135 2.093 2.135 2.072 2.135 1,490,188 2.0901 0.00%
2012-03-22 0 0.510 0.500 0.510 0.490 0.510 18,200,000 9,103,172 0.5002 2.135 2.093 2.135 2.051 2.135 4,348,123 2.0936 2.00%
2012-03-21 0 0.500 0.495 0.500 0.495 0.510 40,160,000 20,048,812 0.4992 2.093 2.072 2.093 2.072 2.135 9,594,540 2.0896 -1.96%
2012-03-20 0 0.510 0.500 0.510 0.500 0.520 26,455,000 13,464,375 0.5090 2.135 2.093 2.135 2.093 2.177 6,320,307 2.1303 -1.92%
2012-03-19 0 0.520 0.510 0.520 0.510 0.540 50,795,000 26,755,887 0.5267 2.177 2.135 2.177 2.135 2.260 12,135,325 2.2048 -3.70%
2012-03-16 0 0.540 0.530 0.540 0.530 0.540 7,765,000 4,184,075 0.5388 2.260 2.218 2.260 2.218 2.260 1,855,120 2.2554 0.00%
2012-03-15 0 0.540 0.530 0.540 0.530 0.540 10,090,000 5,434,850 0.5386 2.260 2.218 2.260 2.218 2.260 2,410,580 2.2546 0.00%
2012-03-14 0 0.540 0.530 0.540 0.530 0.550 28,630,000 15,276,150 0.5336 2.260 2.218 2.260 2.218 2.302 6,839,932 2.2334 0.00%
2012-03-13 0 0.540 0.540 0.550 0.530 0.550 13,492,500 7,278,925 0.5395 2.260 2.260 2.302 2.218 2.302 3,223,464 2.2581 0.00%
2012-03-12 0 0.540 0.530 0.540 0.530 0.550 20,215,082 10,846,293 0.5365 2.260 2.218 2.260 2.218 2.302 4,829,542 2.2458 0.00%
2012-03-09 0 0.540 0.530 0.540 0.530 0.540 24,280,000 12,986,900 0.5349 2.260 2.218 2.260 2.218 2.260 5,800,683 2.2389 0.00%
2012-03-08 0 0.540 0.530 0.540 0.530 0.540 16,147,500 8,639,400 0.5350 2.260 2.218 2.260 2.218 2.260 3,857,765 2.2395 1.89%
2012-03-07 0 0.530 0.520 0.530 0.520 0.540 14,686,500 7,775,970 0.5295 2.218 2.177 2.218 2.177 2.260 3,508,720 2.2162 -1.85%
2012-03-06 0 0.540 0.530 0.540 0.530 0.550 14,156,300 7,561,375 0.5341 2.260 2.218 2.260 2.218 2.302 3,382,051 2.2357 -1.82%
2012-03-05 0 0.550 0.540 0.550 0.540 0.550 5,505,000 2,992,900 0.5437 2.302 2.260 2.302 2.260 2.302 1,315,188 2.2756 0.00%
2012-03-02 0 0.550 0.540 0.550 0.530 0.550 13,090,000 7,077,950 0.5407 2.302 2.260 2.302 2.218 2.302 3,127,304 2.2633 3.77%
2012-03-01 0 0.530 0.530 0.540 0.530 0.540 7,117,500 3,811,750 0.5355 2.218 2.218 2.260 2.218 2.260 1,700,427 2.2416 -1.85%
2012-02-29 0 0.540 0.530 0.540 0.530 0.550 37,837,245 20,400,062 0.5392 2.260 2.218 2.260 2.218 2.302 9,039,615 2.2567 1.89%
2012-02-28 0 0.530 0.530 0.540 0.520 0.540 29,468,700 15,655,719 0.5313 2.218 2.218 2.260 2.177 2.260 7,040,304 2.2237 0.00%
2012-02-27 0 0.530 0.530 0.540 0.530 0.550 27,277,500 14,700,000 0.5389 2.218 2.218 2.260 2.218 2.302 6,516,809 2.2557 -1.85%
2012-02-24 0 0.540 0.540 0.550 0.540 0.550 20,327,500 11,149,425 0.5485 2.260 2.260 2.302 2.260 2.302 4,856,400 2.2958 0.00%
2012-02-23 0 0.540 0.540 0.550 0.540 0.560 11,232,500 6,151,900 0.5477 2.260 2.260 2.302 2.260 2.344 2,683,533 2.2925 -1.82%
2012-02-22 0 0.550 0.550 0.560 0.540 0.560 24,897,500 13,744,675 0.5521 2.302 2.302 2.344 2.260 2.344 5,948,208 2.3107 0.00%
2012-02-21 0 0.550 0.550 0.560 0.540 0.560 18,085,346 9,926,686 0.5489 2.302 2.302 2.344 2.260 2.344 4,320,731 2.2975 1.85%
2012-02-20 0 0.540 0.540 0.550 0.540 0.560 42,500,000 23,413,475 0.5509 2.260 2.260 2.302 2.260 2.344 10,153,584 2.3059 -1.82%
2012-02-17 0 0.550 0.540 0.550 0.540 0.550 7,455,000 4,071,800 0.5462 2.302 2.260 2.302 2.260 2.302 1,781,058 2.2862 0.00%
2012-02-16 0 0.550 0.540 0.550 0.530 0.550 11,310,000 6,114,177 0.5406 2.302 2.260 2.302 2.218 2.302 2,702,048 2.2628 0.00%
2012-02-15 0 0.550 0.540 0.550 0.530 0.550 86,929,854 47,005,744 0.5407 2.302 2.260 2.302 2.218 2.302 20,768,225 2.2633 1.85%
2012-02-14 0 0.540 0.530 0.540 0.530 0.540 9,430,000 5,080,212 0.5387 2.260 2.218 2.260 2.218 2.260 2,252,901 2.2550 0.00%
2012-02-13 0 0.540 0.530 0.540 0.530 0.550 6,665,000 3,596,900 0.5397 2.260 2.218 2.260 2.218 2.302 1,592,321 2.2589 -1.82%
2012-02-10 0 0.550 0.540 0.550 0.530 0.550 52,468,300 28,356,065 0.5404 2.302 2.260 2.302 2.218 2.302 12,535,089 2.2621 0.00%
2012-02-09 0 0.550 0.540 0.550 0.530 0.560 95,890,300 52,042,660 0.5427 2.302 2.260 2.302 2.218 2.344 22,908,946 2.2717 1.85%
2012-02-08 0 0.540 0.530 0.540 0.520 0.540 123,930,000 65,719,550 0.5303 2.260 2.218 2.260 2.177 2.260 29,607,851 2.2197 1.89%
2012-02-07 0 0.530 0.520 0.530 0.520 0.540 61,319,457 32,524,328 0.5304 2.218 2.177 2.218 2.177 2.260 14,649,700 2.2201 -1.85%
2012-02-06 0 0.540 0.530 0.540 0.530 0.550 47,812,500 25,760,275 0.5388 2.260 2.218 2.260 2.218 2.302 11,422,782 2.2552 1.89%
2012-02-03 0 0.530 0.520 0.530 0.520 0.530 38,242,500 20,237,575 0.5292 2.218 2.177 2.218 2.177 2.218 9,136,434 2.2150 0.00%
2012-02-02 0 0.530 0.520 0.530 0.520 0.540 71,917,500 38,108,660 0.5299 2.218 2.177 2.218 2.177 2.260 17,181,656 2.2180 1.92%
2012-02-01 0 0.520 0.520 0.530 0.520 0.540 58,687,500 31,142,440 0.5306 2.177 2.177 2.218 2.177 2.260 14,020,905 2.2211 -1.89%
2012-01-31 0 0.530 0.520 0.530 0.520 0.530 3,465,000 1,802,475 0.5202 2.218 2.177 2.218 2.177 2.218 827,816 2.1774 0.00%
2012-01-30 0 0.530 0.520 0.530 0.520 0.530 17,900,000 9,438,525 0.5273 2.218 2.177 2.218 2.177 2.218 4,276,451 2.2071 0.00%
2012-01-27 0 0.530 0.520 0.530 0.520 0.530 4,710,000 2,482,200 0.5270 2.218 2.177 2.218 2.177 2.218 1,125,256 2.2059 0.00%
2012-01-26 0 0.530 0.520 0.530 0.520 0.540 6,210,900 3,288,950 0.5295 2.218 2.177 2.218 2.177 2.260 1,483,833 2.2165 -1.85%
2012-01-20 0 0.540 0.530 0.540 0.530 0.540 7,277,500 3,880,650 0.5332 2.260 2.218 2.260 2.218 2.260 1,738,652 2.2320 1.89%
2012-01-19 0 0.530 0.520 0.530 0.520 0.530 11,810,000 6,207,725 0.5256 2.218 2.177 2.218 2.177 2.218 2,821,502 2.2001 1.92%
2012-01-18 0 0.520 0.510 0.520 0.510 0.520 2,605,000 1,339,275 0.5141 2.177 2.135 2.177 2.135 2.177 622,355 2.1519 0.00%
2012-01-17 0 0.520 0.510 0.520 0.510 0.520 2,917,500 1,495,350 0.5125 2.177 2.135 2.177 2.135 2.177 697,014 2.1454 4.00%
2012-01-16 0 0.500 0.500 0.510 0.500 0.520 5,691,731 2,901,450 0.5098 2.093 2.093 2.135 2.093 2.177 1,359,799 2.1337 -3.85%
2012-01-13 0 0.520 0.510 0.520 0.500 0.520 9,775,000 4,990,325 0.5105 2.177 2.135 2.177 2.093 2.177 2,335,324 2.1369 0.00%
2012-01-12 0 0.520 0.510 0.520 0.510 0.520 6,362,500 3,264,950 0.5132 2.177 2.135 2.177 2.135 2.177 1,520,051 2.1479 0.00%
2012-01-11 0 0.520 0.510 0.520 0.500 0.520 15,977,500 8,149,950 0.5101 2.177 2.135 2.177 2.093 2.177 3,817,150 2.1351 1.96%
2012-01-10 0 0.510 0.500 0.510 0.495 0.510 31,325,000 15,614,090 0.4985 2.135 2.093 2.135 2.072 2.135 7,483,789 2.0864 0.00%
2012-01-09 0 0.510 0.500 0.510 0.495 0.510 28,282,500 14,173,650 0.5011 2.135 2.093 2.135 2.072 2.135 6,756,912 2.0977 0.00%
2012-01-06 0 0.510 0.500 0.520 0.495 0.520 17,662,500 8,875,662 0.5025 2.135 2.093 2.177 2.072 2.177 4,219,710 2.1034 2.00%
2012-01-05 0 0.500 0.500 0.510 0.500 0.520 13,622,500 6,876,150 0.5048 2.093 2.093 2.135 2.093 2.177 3,254,522 2.1128 0.00%
2012-01-04 0 0.500 0.500 0.510 0.500 0.510 9,372,500 4,753,900 0.5072 2.093 2.093 2.135 2.093 2.135 2,239,164 2.1231 0.00%
2012-01-03 0 0.500 0.500 0.510 0.500 0.510 21,710,000 11,054,905 0.5092 2.093 2.093 2.135 2.093 2.135 5,186,690 2.1314 -1.96%
2011-12-30 0 0.510 0.500 0.510 0.480 0.510 16,502,500 8,212,162 0.4976 2.135 2.093 2.135 2.009 2.135 3,942,577 2.0829 6.25%
2011-12-29 0 0.480 0.480 0.485 0.480 0.490 8,372,500 4,051,412 0.4839 2.009 2.009 2.030 2.009 2.051 2,000,256 2.0254 -2.04%
2011-12-28 0 0.490 0.490 0.495 0.490 0.495 6,220,000 3,064,225 0.4926 2.051 2.051 2.072 2.051 2.072 1,486,007 2.0621 0.00%
2011-12-23 0 0.490 0.490 0.500 0.480 0.500 8,540,000 4,168,292 0.4881 2.051 2.051 2.093 2.009 2.093 2,040,273 2.0430 2.08%
2011-12-22 0 0.480 0.480 0.485 0.480 0.490 1,532,596 739,471 0.4825 2.009 2.009 2.030 2.009 2.051 366,149 2.0196 -1.03%
2011-12-21 0 0.485 0.485 0.490 0.480 0.490 4,980,000 2,415,412 0.4850 2.030 2.030 2.051 2.009 2.051 1,189,761 2.0302 1.04%
2011-12-20 0 0.480 0.475 0.480 0.475 0.495 15,870,000 7,696,400 0.4850 2.009 1.988 2.009 1.988 2.072 3,791,468 2.0299 -2.04%
2011-12-19 0 0.490 0.495 0.500 0.480 0.500 24,080,000 11,800,325 0.4900 2.051 2.072 2.093 2.009 2.093 5,752,901 2.0512 -1.01%
2011-12-16 0 0.495 0.495 0.500 0.490 0.510 18,780,000 9,384,362 0.4997 2.072 2.072 2.093 2.051 2.135 4,486,690 2.0916 0.00%
2011-12-15 0 0.495 0.490 0.495 0.480 0.500 35,482,500 17,415,700 0.4908 2.072 2.051 2.072 2.009 2.093 8,477,048 2.0545 1.02%
2011-12-14 0 0.490 0.490 0.495 0.480 0.490 11,224,410 5,489,290 0.4890 2.051 2.051 2.072 2.009 2.051 2,681,600 2.0470 1.03%
2011-12-13 0 0.485 0.485 0.490 0.480 0.490 6,570,323 3,189,600 0.4855 2.030 2.030 2.051 2.009 2.051 1,569,702 2.0320 -1.02%
2011-12-12 0 0.490 0.485 0.490 0.485 0.495 5,417,500 2,646,700 0.4885 2.051 2.030 2.051 2.030 2.072 1,294,283 2.0449 1.03%
2011-12-09 0 0.485 0.485 0.490 0.485 0.500 21,775,000 10,825,000 0.4971 2.030 2.030 2.051 2.030 2.093 5,202,219 2.0808 -4.90%
2011-12-08 0 0.510 0.500 0.510 0.490 0.510 29,302,500 14,644,100 0.4998 2.135 2.093 2.135 2.051 2.135 7,000,598 2.0918 2.00%
2011-12-07 0 0.500 0.500 0.510 0.485 0.510 8,597,630 4,244,461 0.4937 2.093 2.093 2.135 2.030 2.135 2,054,041 2.0664 3.09%
2011-12-06 0 0.485 0.480 0.490 0.480 0.490 27,887,630 13,546,534 0.4858 2.030 2.009 2.051 2.009 2.051 6,662,574 2.0332 0.00%
2011-12-05 0 0.485 0.480 0.485 0.475 0.485 7,787,500 3,740,712 0.4803 2.030 2.009 2.030 1.988 2.030 1,860,495 2.0106 1.04%
2011-12-02 0 0.480 0.475 0.480 0.470 0.480 6,310,000 2,998,962 0.4753 2.009 1.988 2.009 1.967 2.009 1,507,509 1.9893 1.05%
2011-12-01 0 0.475 0.475 0.480 0.475 0.485 18,575,463 8,899,862 0.4791 1.988 1.988 2.009 1.988 2.030 4,437,824 2.0055 2.15%
2011-11-30 0 0.465 0.465 0.470 0.460 0.480 19,972,500 9,386,725 0.4700 1.946 1.946 1.967 1.925 2.009 4,771,587 1.9672 -1.06%
2011-11-29 0 0.470 0.470 0.475 0.465 0.475 5,655,000 2,652,625 0.4691 1.967 1.967 1.988 1.946 1.988 1,351,024 1.9634 1.08%
2011-11-28 0 0.465 0.460 0.465 0.455 0.465 6,592,500 3,025,287 0.4589 1.946 1.925 1.946 1.904 1.946 1,575,000 1.9208 2.20%
2011-11-25 0 0.455 0.450 0.455 0.450 0.460 5,952,500 2,703,512 0.4542 1.904 1.884 1.904 1.884 1.925 1,422,099 1.9011 0.00%
2011-11-24 0 0.455 0.455 0.460 0.450 0.460 9,950,000 4,526,287 0.4549 1.904 1.904 1.925 1.884 1.925 2,377,133 1.9041 0.00%
2011-11-23 0 0.455 0.455 0.460 0.450 0.460 9,247,500 4,207,225 0.4550 1.904 1.904 1.925 1.884 1.925 2,209,300 1.9043 -1.09%
2011-11-22 0 0.460 0.460 0.465 0.455 0.465 5,375,000 2,463,987 0.4584 1.925 1.925 1.946 1.904 1.946 1,284,130 1.9188 0.00%
2011-11-21 0 0.460 0.460 0.465 0.455 0.460 9,540,000 4,383,112 0.4594 1.925 1.925 1.946 1.904 1.925 2,279,181 1.9231 0.00%
2011-11-18 0 0.460 0.460 0.465 0.460 0.470 12,678,139 5,868,450 0.4629 1.925 1.925 1.946 1.925 1.967 3,028,907 1.9375 -1.08%
2011-11-17 0 0.465 0.465 0.470 0.460 0.470 4,972,500 2,309,475 0.4644 1.946 1.946 1.967 1.925 1.967 1,187,969 1.9441 -2.11%
2011-11-16 0 0.475 0.470 0.475 0.470 0.485 16,150,000 7,666,337 0.4747 1.988 1.967 1.988 1.967 2.030 3,858,362 1.9869 -2.06%
2011-11-15 0 0.485 0.480 0.485 0.470 0.485 6,098,810 2,908,241 0.4769 2.030 2.009 2.030 1.967 2.030 1,457,054 1.9960 1.04%
2011-11-14 0 0.480 0.480 0.485 0.470 0.485 11,137,500 5,331,375 0.4787 2.009 2.009 2.030 1.967 2.030 2,660,836 2.0036 1.05%
2011-11-11 0 0.475 0.470 0.475 0.465 0.475 6,907,500 3,244,975 0.4698 1.988 1.967 1.988 1.946 1.988 1,650,256 1.9663 1.06%
2011-11-10 0 0.470 0.470 0.475 0.460 0.485 30,839,983 14,447,530 0.4685 1.967 1.967 1.988 1.925 2.030 7,367,914 1.9609 -5.05%
2011-11-09 0 0.495 0.490 0.495 0.490 0.495 7,060,000 3,475,487 0.4923 2.072 2.051 2.072 2.051 2.072 1,686,689 2.0605 1.02%
2011-11-08 0 0.490 0.485 0.490 0.485 0.500 10,119,500 4,974,675 0.4916 2.051 2.030 2.051 2.030 2.093 2,417,628 2.0577 -2.00%
2011-11-07 0 0.500 0.490 0.500 0.490 0.510 18,713,000 9,296,285 0.4968 2.093 2.051 2.093 2.051 2.135 4,470,683 2.0794 -1.96%
2011-11-04 0 0.510 0.510 0.520 0.500 0.530 9,931,975 5,101,813 0.5137 2.135 2.135 2.177 2.093 2.218 2,372,827 2.1501 0.00%
2011-11-03 0 0.510 0.495 0.500 0.495 0.510 10,087,500 5,033,500 0.4990 2.135 2.072 2.093 2.072 2.135 2,409,983 2.0886 0.00%
2011-11-02 0 0.510 0.510 0.520 0.480 0.520 30,847,500 15,553,612 0.5042 2.135 2.135 2.177 2.009 2.177 7,369,710 2.1105 3.03%
2011-11-01 0 0.495 0.490 0.495 0.490 0.500 12,677,500 6,304,912 0.4973 2.072 2.051 2.072 2.051 2.093 3,028,754 2.0817 -2.94%
2011-10-31 0 0.510 0.500 0.510 0.500 0.510 9,035,000 4,549,787 0.5036 2.135 2.093 2.135 2.093 2.135 2,158,533 2.1078 -1.92%
2011-10-28 0 0.520 0.510 0.520 0.510 0.540 21,387,500 11,247,950 0.5259 2.177 2.135 2.177 2.135 2.260 5,109,642 2.2013 0.00%
2011-10-27 0 0.520 0.510 0.520 0.495 0.530 18,255,000 9,372,987 0.5134 2.177 2.135 2.177 2.072 2.218 4,361,263 2.1491 6.12%
2011-10-26 0 0.490 0.485 0.490 0.480 0.495 14,020,000 6,862,377 0.4895 2.051 2.030 2.051 2.009 2.072 3,349,488 2.0488 0.00%
2011-10-25 0 0.490 0.490 0.495 0.480 0.495 12,667,990 6,144,127 0.4850 2.051 2.051 2.072 2.009 2.072 3,026,482 2.0301 0.00%
2011-10-24 0 0.490 0.485 0.490 0.475 0.495 23,682,500 11,493,160 0.4853 2.051 2.030 2.051 1.988 2.072 5,657,935 2.0313 4.26%
2011-10-21 0 0.470 0.465 0.475 0.460 0.475 5,640,000 2,631,350 0.4666 1.967 1.946 1.988 1.925 1.988 1,347,440 1.9529 1.08%
2011-10-20 0 0.465 0.460 0.465 0.450 0.465 11,872,500 5,432,562 0.4576 1.946 1.925 1.946 1.884 1.946 2,836,434 1.9153 0.00%
2011-10-19 0 0.465 0.460 0.465 0.460 0.475 7,247,500 3,372,587 0.4653 1.946 1.925 1.946 1.925 1.988 1,731,485 1.9478 1.09%
2011-10-18 0 0.460 0.460 0.465 0.450 0.475 27,947,500 12,903,800 0.4617 1.925 1.925 1.946 1.884 1.988 6,676,877 1.9326 -5.15%
2011-10-17 0 0.485 0.485 0.490 0.465 0.490 12,047,500 5,799,262 0.4814 2.030 2.030 2.051 1.946 2.051 2,878,242 2.0149 5.43%
2011-10-14 0 0.460 0.455 0.460 0.440 0.465 10,592,500 4,791,437 0.4523 1.925 1.904 1.925 1.842 1.946 2,530,632 1.8934 0.00%
2011-10-13 0 0.460 0.455 0.460 0.440 0.460 26,200,000 11,776,562 0.4495 1.925 1.904 1.925 1.842 1.925 6,259,386 1.8814 6.98%
2011-10-12 0 0.430 0.425 0.430 0.410 0.435 8,697,500 3,688,625 0.4241 1.800 1.779 1.800 1.716 1.821 2,077,901 1.7752 3.61%
2011-10-11 0 0.415 0.415 0.420 0.415 0.430 15,107,500 6,377,075 0.4221 1.737 1.737 1.758 1.737 1.800 3,609,300 1.7668 2.47%
2011-10-10 0 0.405 0.405 0.410 0.400 0.425 16,282,500 6,606,875 0.4058 1.695 1.695 1.716 1.674 1.779 3,890,017 1.6984 -1.22%
2011-10-07 0 0.410 0.405 0.410 0.380 0.410 24,866,400 9,884,018 0.3975 1.716 1.695 1.716 1.591 1.716 5,940,778 1.6638 9.33%
2011-10-06 0 0.375 0.370 0.375 0.365 0.380 21,454,300 7,964,150 0.3712 1.570 1.549 1.570 1.528 1.591 5,125,601 1.5538 5.63%
2011-10-04 0 0.355 0.355 0.360 0.355 0.365 18,275,000 6,543,712 0.3581 1.486 1.486 1.507 1.486 1.528 4,366,041 1.4988 -2.74%
2011-10-03 0 0.365 0.360 0.370 0.360 0.375 24,210,000 8,859,712 0.3660 1.528 1.507 1.549 1.507 1.570 5,783,959 1.5318 -6.41%
2011-09-30 0 0.390 0.385 0.390 0.380 0.395 17,005,000 6,568,875 0.3863 1.632 1.611 1.632 1.591 1.653 4,062,628 1.6169 -1.27%
2011-09-28 0 0.395 0.390 0.395 0.385 0.405 11,792,000 4,639,340 0.3934 1.653 1.632 1.653 1.611 1.695 2,817,201 1.6468 0.00%
2011-09-27 0 0.395 0.395 0.400 0.395 0.405 15,425,000 6,134,825 0.3977 1.653 1.653 1.674 1.653 1.695 3,685,154 1.6647 2.60%
2011-09-26 0 0.385 0.380 0.385 0.370 0.405 34,500,000 13,403,187 0.3885 1.611 1.591 1.611 1.549 1.695 8,242,321 1.6261 -3.75%
2011-09-23 0 0.400 0.400 0.405 0.385 0.410 29,705,000 11,761,862 0.3960 1.674 1.674 1.695 1.611 1.716 7,096,758 1.6574 -3.61%
2011-09-22 0 0.415 0.415 0.420 0.415 0.440 15,607,500 6,650,875 0.4261 1.737 1.737 1.758 1.737 1.842 3,728,754 1.7837 -5.68%
2011-09-21 0 0.440 0.440 0.445 0.430 0.445 13,169,000 5,768,235 0.4380 1.842 1.842 1.863 1.800 1.863 3,146,178 1.8334 1.15%
2011-09-20 0 0.435 0.435 0.440 0.430 0.445 31,077,500 13,588,475 0.4372 1.821 1.821 1.842 1.800 1.863 7,424,659 1.8302 -1.14%
2011-09-19 0 0.440 0.440 0.445 0.435 0.465 43,708,500 19,785,897 0.4527 1.842 1.842 1.863 1.821 1.946 10,442,304 1.8948 -9.28%
2011-09-16 0 0.485 0.485 0.490 0.480 0.510 17,035,944 8,453,413 0.4962 2.030 2.030 2.051 2.009 2.135 4,070,021 2.0770 -3.00%
2011-09-15 0 0.500 0.500 0.510 0.500 0.510 3,417,500 1,721,825 0.5038 2.093 2.093 2.135 2.093 2.135 816,468 2.1089 0.00%
2011-09-14 0 0.500 0.495 0.500 0.490 0.510 13,354,000 6,659,830 0.4987 2.093 2.072 2.093 2.051 2.135 3,190,376 2.0875 -1.96%
2011-09-12 0 0.510 0.500 0.510 0.495 0.510 28,622,500 14,362,862 0.5018 2.135 2.093 2.135 2.072 2.135 6,838,140 2.1004 -1.92%
2011-09-09 0 0.520 0.520 0.530 0.520 0.530 25,381,000 13,281,545 0.5233 2.177 2.177 2.218 2.177 2.218 6,063,720 2.1903 -3.70%
2011-09-08 0 0.540 0.530 0.540 0.520 0.540 20,507,500 10,898,367 0.5314 2.260 2.218 2.260 2.177 2.260 4,899,403 2.2244 0.00%
2011-09-07 0 0.540 0.530 0.540 0.520 0.540 16,325,000 8,675,500 0.5314 2.260 2.218 2.260 2.177 2.260 3,900,171 2.2244 1.89%
2011-09-06 0 0.530 0.520 0.530 0.520 0.540 18,612,500 9,850,925 0.5293 2.218 2.177 2.218 2.177 2.260 4,446,673 2.2153 -1.85%
2011-09-05 0 0.540 0.530 0.540 0.530 0.550 6,820,000 3,680,147 0.5396 2.260 2.218 2.260 2.218 2.302 1,629,352 2.2587 -1.82%
2011-09-02 0 0.550 0.540 0.550 0.540 0.560 5,258,784 2,888,454 0.5493 2.302 2.260 2.302 2.260 2.344 1,256,365 2.2991 0.00%
2011-09-01 0 0.550 0.550 0.560 0.550 0.570 33,090,822 18,569,416 0.5612 2.302 2.302 2.344 2.302 2.386 7,905,657 2.3489 -1.79%
2011-08-31 0 0.560 0.550 0.560 0.550 0.560 7,357,500 4,077,927 0.5543 2.344 2.302 2.344 2.302 2.344 1,757,765 2.3200 0.00%
2011-08-30 0 0.560 0.550 0.560 0.550 0.560 2,747,500 1,513,300 0.5508 2.344 2.302 2.344 2.302 2.344 656,399 2.3055 3.70%
2011-08-29 0 0.540 0.540 0.550 0.530 0.550 11,910,000 6,442,125 0.5409 2.260 2.260 2.302 2.218 2.302 2,845,393 2.2641 1.89%
2011-08-26 0 0.530 0.530 0.540 0.530 0.550 21,620,000 11,634,900 0.5382 2.218 2.218 2.260 2.218 2.302 5,165,188 2.2526 -1.85%
2011-08-25 0 0.540 0.540 0.550 0.540 0.560 9,740,000 5,381,850 0.5526 2.260 2.260 2.302 2.260 2.344 2,326,963 2.3128 -1.82%
2011-08-24 0 0.550 0.540 0.550 0.540 0.570 35,582,500 19,357,925 0.5440 2.302 2.260 2.302 2.260 2.386 8,500,939 2.2772 0.00%
2011-08-23 0 0.550 0.550 0.560 0.540 0.570 24,110,000 13,266,750 0.5503 2.302 2.302 2.344 2.260 2.386 5,760,068 2.3032 -1.79%
2011-08-22 0 0.560 0.560 0.570 0.550 0.580 12,060,000 6,790,975 0.5631 2.344 2.344 2.386 2.302 2.428 2,881,229 2.3570 0.00%
2011-08-19 0 0.560 0.560 0.570 0.560 0.580 9,957,500 5,693,350 0.5718 2.344 2.344 2.386 2.344 2.428 2,378,925 2.3932 -5.08%
2011-08-18 0 0.590 0.580 0.590 0.580 0.600 25,590,000 15,175,525 0.5930 2.470 2.428 2.470 2.428 2.511 6,113,652 2.4822 -1.67%
2011-08-17 0 0.600 0.600 0.610 0.590 0.620 18,658,000 11,334,450 0.6075 2.511 2.511 2.553 2.470 2.595 4,457,543 2.5428 0.00%
2011-08-16 0 0.600 0.590 0.600 0.580 0.600 10,387,000 6,159,775 0.5930 2.511 2.470 2.511 2.428 2.511 2,481,536 2.4822 0.00%
2011-08-15 0 0.600 0.590 0.600 0.590 0.610 22,084,000 13,209,960 0.5982 2.511 2.470 2.511 2.470 2.553 5,276,041 2.5038 0.00%
2011-08-12 0 0.600 0.590 0.600 0.590 0.620 41,982,500 25,226,775 0.6009 2.511 2.470 2.511 2.470 2.595 10,029,949 2.5151 1.69%
2011-08-11 0 0.590 0.580 0.590 0.540 0.590 28,157,500 15,996,400 0.5681 2.470 2.428 2.470 2.260 2.470 6,727,048 2.3779 5.36%
2011-08-10 0 0.560 0.550 0.560 0.550 0.580 23,320,000 13,137,965 0.5634 2.344 2.302 2.344 2.302 2.428 5,571,331 2.3581 1.82%
2011-08-09 0 0.550 0.540 0.550 0.520 0.550 36,310,000 19,373,050 0.5335 2.302 2.260 2.302 2.177 2.302 8,674,744 2.2333 -3.51%
2011-08-08 0 0.570 0.560 0.570 0.550 0.580 34,605,000 19,438,847 0.5617 2.386 2.344 2.386 2.302 2.428 8,267,406 2.3513 -3.39%
2011-08-05 0 0.590 0.580 0.590 0.580 0.600 16,307,494 9,624,496 0.5902 2.470 2.428 2.470 2.428 2.511 3,895,988 2.4704 -4.84%
2011-08-04 0 0.620 0.620 0.630 0.610 0.630 10,222,500 6,341,225 0.6203 2.595 2.595 2.637 2.553 2.637 2,442,236 2.5965 0.00%
2011-08-03 0 0.620 0.620 0.630 0.620 0.630 10,577,500 6,570,875 0.6212 2.595 2.595 2.637 2.595 2.637 2,527,048 2.6002 -3.12%
2011-08-02 0 0.640 0.630 0.640 0.620 0.640 5,295,000 3,337,075 0.6302 2.679 2.637 2.679 2.595 2.679 1,265,017 2.6380 1.59%
2011-08-01 0 0.630 0.620 0.630 0.620 0.640 13,265,000 8,365,340 0.6306 2.637 2.595 2.637 2.595 2.679 3,169,113 2.6396 0.00%
2011-07-29 0 0.630 0.630 0.640 0.620 0.640 15,452,500 9,727,625 0.6295 2.637 2.637 2.679 2.595 2.679 3,691,724 2.6350 0.00%
2011-07-28 0 0.630 0.620 0.630 0.620 0.630 1,967,500 1,235,150 0.6278 2.637 2.595 2.637 2.595 2.637 470,051 2.6277 0.00%
2011-07-27 0 0.630 0.620 0.630 0.620 0.640 19,370,000 12,224,550 0.6311 2.637 2.595 2.637 2.595 2.679 4,627,645 2.6416 0.00%
2011-07-26 0 0.630 0.630 0.640 0.620 0.640 11,132,500 7,003,675 0.6291 2.637 2.637 2.679 2.595 2.679 2,659,642 2.6333 1.61%
2011-07-25 0 0.620 0.620 0.630 0.620 0.640 9,337,500 5,845,225 0.6260 2.595 2.595 2.637 2.595 2.679 2,230,802 2.6202 -1.59%
2011-07-22 0 0.630 0.630 0.640 0.620 0.640 30,506,216 19,220,104 0.6300 2.637 2.637 2.679 2.595 2.679 7,288,175 2.6372 0.00%
2011-07-21 0 0.630 0.630 0.640 0.630 0.640 1,327,500 841,100 0.6336 2.637 2.637 2.679 2.637 2.679 317,150 2.6521 -1.56%
2011-07-20 0 0.640 0.630 0.640 0.630 0.650 18,725,000 11,939,925 0.6376 2.679 2.637 2.679 2.637 2.721 4,473,550 2.6690 0.00%
2011-07-19 0 0.640 0.640 0.650 0.630 0.650 17,505,600 11,215,985 0.6407 2.679 2.679 2.721 2.637 2.721 4,182,225 2.6818 0.00%
2011-07-18 0 0.640 0.640 0.650 0.630 0.650 19,170,000 12,265,700 0.6398 2.679 2.679 2.721 2.637 2.721 4,579,864 2.6782 1.59%
2011-07-15 0 0.630 0.630 0.640 0.630 0.640 24,475,000 15,442,450 0.6309 2.637 2.637 2.679 2.637 2.679 5,847,270 2.6410 0.00%
2011-07-14 0 0.630 0.630 0.640 0.630 0.640 11,742,500 7,455,525 0.6349 2.637 2.637 2.679 2.637 2.679 2,805,376 2.6576 0.00%
2011-07-13 0 0.630 0.630 0.640 0.610 0.640 7,622,500 4,810,750 0.6311 2.637 2.637 2.679 2.553 2.679 1,821,075 2.6417 1.61%
2011-07-12 0 0.620 0.610 0.620 0.600 0.620 24,890,000 15,192,575 0.6104 2.595 2.553 2.595 2.511 2.595 5,946,417 2.5549 0.00%
2011-07-11 0 0.620 0.620 0.630 0.620 0.650 18,555,000 11,786,375 0.6352 2.595 2.595 2.637 2.595 2.721 4,432,935 2.6588 -3.12%
2011-07-08 0 0.640 0.640 0.650 0.640 0.650 3,910,000 2,514,975 0.6432 2.679 2.679 2.721 2.679 2.721 934,130 2.6923 -1.54%
2011-07-07 0 0.650 0.640 0.650 0.630 0.650 39,385,000 25,244,500 0.6410 2.721 2.679 2.721 2.637 2.721 9,409,386 2.6829 1.56%
2011-07-06 0 0.640 0.640 0.650 0.630 0.650 14,577,500 9,402,800 0.6450 2.679 2.679 2.721 2.637 2.721 3,482,679 2.6999 0.00%
2011-07-05 0 0.640 0.640 0.650 0.630 0.650 15,540,000 9,942,700 0.6398 2.679 2.679 2.721 2.637 2.721 3,712,628 2.6781 1.59%
2011-07-04 0 0.630 0.620 0.630 0.610 0.630 11,898,000 7,410,827 0.6229 2.637 2.595 2.637 2.553 2.637 2,842,526 2.6071 3.28%
2011-06-30 0 0.610 0.600 0.610 0.590 0.620 12,092,500 7,319,975 0.6053 2.553 2.511 2.553 2.470 2.595 2,888,993 2.5337 1.67%
2011-06-29 0 0.600 0.590 0.600 0.590 0.600 4,997,500 2,990,412 0.5984 2.511 2.470 2.511 2.470 2.511 1,193,942 2.5047 0.00%
2011-06-28 0 0.600 0.590 0.600 0.580 0.600 32,812,500 19,485,825 0.5939 2.511 2.470 2.511 2.428 2.511 7,839,164 2.4857 3.45%
2011-06-27 0 0.580 0.580 0.590 0.570 0.590 13,722,500 8,023,787 0.5847 2.428 2.428 2.470 2.386 2.470 3,278,413 2.4475 0.00%
2011-06-24 0 0.580 0.580 0.590 0.570 0.600 39,845,530 23,354,520 0.5861 2.428 2.428 2.470 2.386 2.511 9,519,410 2.4534 0.00%
2011-06-23 0 0.580 0.570 0.580 0.570 0.590 7,178,000 4,164,740 0.5802 2.428 2.386 2.428 2.386 2.470 1,714,881 2.4286 0.00%
2011-06-22 0 0.580 0.570 0.580 0.570 0.590 22,910,000 13,288,905 0.5800 2.428 2.386 2.428 2.386 2.470 5,473,379 2.4279 0.00%
2011-06-21 0 0.580 0.580 0.590 0.560 0.600 47,677,500 27,663,765 0.5802 2.428 2.428 2.470 2.344 2.511 11,390,529 2.4287 -1.69%
2011-06-20 0 0.590 0.590 0.600 0.590 0.610 11,794,751 7,049,568 0.5977 2.470 2.470 2.511 2.470 2.553 2,817,859 2.5017 -3.28%
2011-06-17 0 0.610 0.600 0.610 0.590 0.610 21,657,000 13,027,820 0.6016 2.553 2.511 2.553 2.470 2.553 5,174,028 2.5179 0.00%
2011-06-16 0 0.610 0.600 0.610 0.600 0.630 34,750,000 21,300,525 0.6130 2.553 2.511 2.553 2.511 2.637 8,302,048 2.5657 -4.69%
2011-06-15 0 0.640 0.630 0.640 0.630 0.640 11,032,500 6,958,050 0.6307 2.679 2.637 2.679 2.637 2.679 2,635,751 2.6399 0.00%
2011-06-14 0 0.640 0.630 0.640 0.630 0.640 4,687,500 2,998,475 0.6397 2.679 2.637 2.679 2.637 2.679 1,119,881 2.6775 0.00%
2011-06-13 0 0.640 0.630 0.640 0.630 0.650 33,262,694 21,129,124 0.6352 2.679 2.637 2.679 2.637 2.721 7,946,719 2.6588 -1.54%
2011-06-10 0 0.650 0.640 0.650 0.630 0.660 17,582,500 11,412,225 0.6491 2.721 2.679 2.721 2.637 2.763 4,200,597 2.7168 3.17%
2011-06-09 0 0.630 0.630 0.640 0.630 0.650 13,822,500 8,797,125 0.6364 2.637 2.637 2.679 2.637 2.721 3,302,304 2.6639 -1.56%
2011-06-08 0 0.640 0.640 0.650 0.630 0.680 46,075,000 29,736,425 0.6454 2.679 2.679 2.721 2.637 2.846 11,007,680 2.7014 -3.03%
2011-06-07 0 0.660 0.660 0.670 0.650 0.670 37,197,500 24,596,512 0.6612 2.763 2.763 2.804 2.721 2.804 8,886,775 2.7678 1.54%
2011-06-03 0 0.650 0.650 0.660 0.650 0.660 7,952,500 5,192,350 0.6529 2.721 2.721 2.763 2.721 2.763 1,899,915 2.7329 0.00%
2011-06-02 0 0.650 0.650 0.660 0.650 0.660 4,065,000 2,645,950 0.6509 2.721 2.721 2.763 2.721 2.763 971,160 2.7245 -1.52%
2011-06-01 0 0.660 0.650 0.660 0.650 0.670 43,852,500 28,867,040 0.6583 2.763 2.721 2.763 2.721 2.804 10,476,707 2.7554 1.54%
2011-05-31 0 0.650 0.650 0.660 0.650 0.660 17,882,500 11,736,425 0.6563 2.721 2.721 2.763 2.721 2.763 4,272,270 2.7471 0.00%
2011-05-30 0 0.650 0.640 0.650 0.640 0.650 13,762,000 8,870,925 0.6446 2.721 2.679 2.721 2.679 2.721 3,287,850 2.6981 0.00%
2011-05-27 0 0.650 0.640 0.650 0.630 0.680 104,832,500 68,412,342 0.6526 2.721 2.679 2.721 2.637 2.846 25,045,308 2.7315 -1.52%
2011-05-26 0 0.660 0.660 0.670 0.660 0.670 7,332,000 4,890,470 0.6670 2.763 2.763 2.804 2.763 2.804 1,751,672 2.7919 0.00%
2011-05-25 0 0.660 0.660 0.670 0.650 0.670 12,095,000 7,982,625 0.6600 2.763 2.763 2.804 2.721 2.804 2,889,591 2.7625 0.00%
2011-05-24 0 0.660 0.660 0.670 0.640 0.670 17,502,500 11,534,100 0.6590 2.763 2.763 2.804 2.679 2.804 4,181,485 2.7584 1.54%
2011-05-23 0 0.650 0.650 0.660 0.640 0.680 47,932,500 31,409,662 0.6553 2.721 2.721 2.763 2.679 2.846 11,451,451 2.7429 -2.99%
2011-05-20 0 0.670 0.670 0.680 0.670 0.690 25,825,000 17,465,712 0.6763 2.804 2.804 2.846 2.804 2.888 6,169,795 2.8308 0.00%
2011-05-19 0 0.670 0.670 0.680 0.670 0.690 10,170,000 6,912,075 0.6797 2.804 2.804 2.846 2.804 2.888 2,429,693 2.8448 -2.90%
2011-05-18 0 0.690 0.680 0.690 0.670 0.690 20,265,000 13,842,450 0.6831 2.888 2.846 2.888 2.804 2.888 4,841,468 2.8591 1.47%
2011-05-17 0 0.680 0.670 0.680 0.670 0.690 49,525,000 34,038,662 0.6873 2.846 2.804 2.846 2.804 2.888 11,831,912 2.8769 -1.45%
2011-05-16 0 0.690 0.680 0.690 0.670 0.700 47,097,500 32,316,350 0.6862 2.888 2.846 2.888 2.804 2.930 11,251,963 2.8721 -1.43%
2011-05-13 0 0.700 0.690 0.700 0.690 0.710 25,320,000 17,702,300 0.6991 2.930 2.888 2.930 2.888 2.972 6,049,147 2.9264 -1.41%
2011-05-12 0 0.710 0.700 0.710 0.700 0.720 8,123,990 5,745,993 0.7073 2.972 2.930 2.972 2.930 3.014 1,940,885 2.9605 -1.39%
2011-05-11 0 0.720 0.710 0.720 0.710 0.740 30,296,490 21,814,885 0.7200 3.014 2.972 3.014 2.972 3.097 7,238,070 3.0139 1.41%
2011-05-09 0 0.740 0.740 0.750 0.720 0.750 65,602,000 48,406,412 0.7379 2.972 2.972 3.012 2.892 3.012 16,335,066 2.9633 4.23%
2011-05-06 0 0.710 0.710 0.720 0.710 0.730 21,476,284 15,450,065 0.7194 2.851 2.851 2.892 2.851 2.932 5,347,650 2.8891 -1.39%
2011-05-05 0 0.720 0.710 0.720 0.710 0.730 13,590,000 9,787,075 0.7202 2.892 2.851 2.892 2.851 2.932 3,383,945 2.8922 0.00%
2011-05-04 0 0.720 0.710 0.720 0.710 0.730 36,682,500 26,410,135 0.7200 2.892 2.851 2.892 2.851 2.932 9,134,036 2.8914 1.41%
2011-05-03 0 0.710 0.710 0.720 0.710 0.720 20,503,599 14,631,133 0.7136 2.851 2.851 2.892 2.851 2.892 5,105,449 2.8658 -1.39%
2011-04-29 0 0.720 0.710 0.720 0.700 0.720 14,940,000 10,614,650 0.7105 2.892 2.851 2.892 2.811 2.892 3,720,098 2.8533 1.41%
2011-04-28 0 0.710 0.700 0.710 0.700 0.710 24,144,536 17,093,120 0.7079 2.851 2.811 2.851 2.811 2.851 6,012,051 2.8431 0.00%
2011-04-27 0 0.710 0.700 0.710 0.690 0.720 46,757,500 32,797,100 0.7014 2.851 2.811 2.851 2.771 2.892 11,642,737 2.8170 -1.39%
2011-04-26 0 0.720 0.710 0.720 0.710 0.730 15,117,500 10,792,800 0.7139 2.892 2.851 2.892 2.851 2.932 3,764,296 2.8671 -1.37%
2011-04-21 0 0.730 0.720 0.730 0.710 0.740 88,467,500 64,074,175 0.7243 2.932 2.892 2.932 2.851 2.972 22,028,634 2.9087 1.39%
2011-04-20 0 0.720 0.710 0.720 0.700 0.720 22,617,500 16,101,925 0.7119 2.892 2.851 2.892 2.811 2.892 5,631,815 2.8591 2.86%
2011-04-19 0 0.700 0.700 0.710 0.680 0.710 37,995,000 26,347,175 0.6934 2.811 2.811 2.851 2.731 2.851 9,460,852 2.7849 1.45%
2011-04-18 0 0.690 0.680 0.690 0.670 0.690 17,499,869 11,957,734 0.6833 2.771 2.731 2.771 2.691 2.771 4,357,512 2.7442 1.47%
2011-04-15 0 0.680 0.670 0.680 0.670 0.690 13,449,761 9,133,687 0.6791 2.731 2.691 2.731 2.691 2.771 3,349,025 2.7273 1.49%
2011-04-14 0 0.670 0.670 0.680 0.670 0.690 14,400,000 9,792,450 0.6800 2.691 2.691 2.731 2.691 2.771 3,585,637 2.7310 -2.90%
2011-04-13 0 0.690 0.680 0.690 0.670 0.690 26,875,000 18,285,975 0.6804 2.771 2.731 2.771 2.691 2.771 6,691,944 2.7325 0.00%
2011-04-12 0 0.690 0.680 0.690 0.680 0.690 17,590,000 12,054,637 0.6853 2.771 2.731 2.771 2.731 2.771 4,379,955 2.7522 0.00%
2011-04-11 0 0.690 0.680 0.690 0.680 0.690 19,205,000 13,164,050 0.6854 2.771 2.731 2.771 2.731 2.771 4,782,094 2.7528 1.47%
2011-04-08 0 0.680 0.680 0.690 0.670 0.690 26,270,000 17,876,925 0.6805 2.731 2.731 2.771 2.691 2.771 6,541,297 2.7329 0.00%
2011-04-07 0 0.680 0.670 0.680 0.670 0.680 24,530,000 16,638,325 0.6783 2.731 2.691 2.731 2.691 2.731 6,108,033 2.7240 0.00%
2011-04-06 0 0.680 0.670 0.680 0.670 0.680 42,899,000 28,896,830 0.6736 2.731 2.691 2.731 2.691 2.731 10,681,961 2.7052 0.00%
2011-04-04 0 0.680 0.670 0.680 0.670 0.680 25,400,000 17,188,687 0.6767 2.731 2.691 2.731 2.691 2.731 6,324,665 2.7177 1.49%
2011-04-01 0 0.670 0.670 0.680 0.670 0.680 20,577,500 13,898,125 0.6754 2.691 2.691 2.731 2.691 2.731 5,123,850 2.7124 -1.47%
2011-03-31 0 0.680 0.670 0.680 0.670 0.690 36,372,000 24,679,690 0.6785 2.731 2.691 2.731 2.691 2.771 9,056,721 2.7250 1.49%
2011-03-30 0 0.670 0.670 0.680 0.660 0.680 16,900,000 11,322,725 0.6700 2.691 2.691 2.731 2.651 2.731 4,208,143 2.6907 0.00%
2011-03-29 0 0.670 0.670 0.680 0.660 0.680 19,905,000 13,363,175 0.6713 2.691 2.691 2.731 2.651 2.731 4,956,396 2.6961 0.00%
2011-03-28 0 0.670 0.670 0.680 0.660 0.680 21,025,000 14,086,888 0.6700 2.691 2.691 2.731 2.651 2.731 5,235,279 2.6908 0.00%
2011-03-25 0 0.670 0.660 0.670 0.660 0.670 14,145,000 9,427,525 0.6665 2.691 2.651 2.691 2.651 2.691 3,522,141 2.6766 0.00%
2011-03-24 0 0.670 0.660 0.670 0.660 0.680 11,630,000 7,784,425 0.6693 2.691 2.651 2.691 2.651 2.731 2,895,900 2.6881 -1.47%
2011-03-23 0 0.680 0.670 0.680 0.670 0.680 12,402,500 8,400,550 0.6773 2.731 2.691 2.731 2.691 2.731 3,088,254 2.7202 0.00%
2011-03-22 0 0.680 0.670 0.680 0.670 0.690 26,187,500 17,785,725 0.6792 2.731 2.691 2.731 2.691 2.771 6,520,754 2.7276 0.00%
2011-03-21 0 0.680 0.680 0.690 0.670 0.690 41,215,000 28,070,100 0.6811 2.731 2.731 2.771 2.691 2.771 10,262,640 2.7352 1.49%
2011-03-18 0 0.670 0.660 0.680 0.650 0.680 41,192,500 27,359,475 0.6642 2.691 2.651 2.731 2.610 2.731 10,257,038 2.6674 3.08%
2011-03-17 0 0.650 0.650 0.660 0.650 0.660 12,577,500 8,179,550 0.6503 2.610 2.610 2.651 2.610 2.651 3,131,830 2.6117 -2.99%
2011-03-16 0 0.670 0.660 0.670 0.650 0.670 20,677,500 13,645,935 0.6599 2.691 2.651 2.691 2.610 2.691 5,148,750 2.6503 1.52%
2011-03-15 0 0.660 0.650 0.660 0.650 0.680 31,888,616 20,959,431 0.6573 2.651 2.610 2.651 2.610 2.731 7,940,347 2.6396 -1.49%
2011-03-14 0 0.670 0.670 0.680 0.650 0.680 48,702,500 32,225,850 0.6617 2.691 2.691 2.731 2.610 2.731 12,127,047 2.6574 -1.47%
2011-03-11 0 0.680 0.670 0.680 0.670 0.690 10,395,335 7,040,084 0.6772 2.731 2.691 2.731 2.691 2.771 2,588,465 2.7198 -1.45%
2011-03-10 0 0.690 0.680 0.690 0.670 0.690 15,362,500 10,450,450 0.6803 2.771 2.731 2.771 2.691 2.771 3,825,302 2.7319 0.00%
2011-03-09 0 0.690 0.690 0.700 0.680 0.700 6,267,500 4,331,350 0.6911 2.771 2.771 2.811 2.731 2.811 1,560,624 2.7754 0.00%
2011-03-08 0 0.690 0.680 0.690 0.670 0.690 9,125,000 6,239,675 0.6838 2.771 2.731 2.771 2.691 2.771 2,272,148 2.7462 0.00%
2011-03-07 0 0.690 0.680 0.690 0.680 0.700 3,382,500 2,334,425 0.6901 2.771 2.731 2.771 2.731 2.811 842,251 2.7716 -1.43%
2011-03-04 0 0.700 0.690 0.700 0.690 0.700 5,600,000 3,885,050 0.6938 2.811 2.771 2.811 2.771 2.811 1,394,414 2.7862 1.45%
2011-03-03 0 0.690 0.690 0.700 0.680 0.700 71,425,000 49,464,388 0.6925 2.771 2.771 2.811 2.731 2.811 17,785,008 2.7812 2.99%
2011-03-02 0 0.670 0.670 0.690 0.670 0.690 33,345,000 22,657,950 0.6795 2.691 2.691 2.771 2.691 2.771 8,302,990 2.7289 -2.90%
2011-03-01 0 0.690 0.680 0.690 0.670 0.690 12,092,500 8,222,475 0.6800 2.771 2.731 2.771 2.691 2.771 3,011,063 2.7308 1.47%
2011-02-28 0 0.680 0.670 0.680 0.660 0.680 10,887,500 7,360,750 0.6761 2.731 2.691 2.731 2.651 2.731 2,711,015 2.7151 3.03%
2011-02-25 0 0.660 0.660 0.670 0.650 0.670 18,672,500 12,317,100 0.6596 2.651 2.651 2.691 2.610 2.691 4,649,500 2.6491 1.54%
2011-02-24 0 0.650 0.650 0.660 0.650 0.690 20,292,500 13,541,500 0.6673 2.610 2.610 2.651 2.610 2.771 5,052,884 2.6800 -2.99%
2011-02-23 0 0.670 0.670 0.680 0.670 0.700 28,457,500 19,475,450 0.6844 2.691 2.691 2.731 2.691 2.811 7,085,990 2.7484 -2.90%
2011-02-22 0 0.690 0.690 0.700 0.680 0.700 23,617,500 16,257,660 0.6884 2.771 2.771 2.811 2.731 2.811 5,880,818 2.7645 0.00%
2011-02-21 0 0.690 0.690 0.700 0.690 0.710 10,985,000 7,681,225 0.6992 2.771 2.771 2.811 2.771 2.851 2,735,293 2.8082 0.00%
2011-02-18 0 0.690 0.690 0.700 0.690 0.700 7,555,000 5,272,025 0.6978 2.771 2.771 2.811 2.771 2.811 1,881,214 2.8025 0.00%
2011-02-17 0 0.690 0.690 0.700 0.680 0.700 7,227,500 5,001,325 0.6920 2.771 2.771 2.811 2.731 2.811 1,799,666 2.7790 1.47%
2011-02-16 0 0.680 0.680 0.690 0.680 0.700 17,688,700 12,229,855 0.6914 2.731 2.731 2.771 2.731 2.811 4,404,532 2.7767 -2.86%
2011-02-15 0 0.700 0.690 0.710 0.690 0.710 14,620,000 10,235,850 0.7001 2.811 2.771 2.851 2.771 2.851 3,640,417 2.8117 0.00%
2011-02-14 0 0.700 0.700 0.710 0.700 0.720 7,630,000 5,406,075 0.7085 2.811 2.811 2.851 2.811 2.892 1,899,890 2.8455 -1.41%
2011-02-11 0 0.710 0.710 0.720 0.690 0.720 16,620,000 11,656,750 0.7014 2.851 2.851 2.892 2.771 2.892 4,138,423 2.8167 2.90%
2011-02-10 0 0.690 0.690 0.700 0.690 0.730 28,627,500 20,339,350 0.7105 2.771 2.771 2.811 2.771 2.932 7,128,321 2.8533 -5.48%
2011-02-09 0 0.730 0.730 0.740 0.710 0.740 45,402,500 32,981,625 0.7264 2.932 2.932 2.972 2.851 2.972 11,305,339 2.9173 1.39%
2011-02-08 0 0.720 0.710 0.720 0.700 0.720 18,028,592 12,749,113 0.7072 2.892 2.851 2.892 2.811 2.892 4,489,166 2.8400 2.86%
2011-02-07 0 0.700 0.700 0.710 0.690 0.710 12,007,500 8,417,125 0.7010 2.811 2.811 2.851 2.771 2.851 2,989,898 2.8152 -1.41%
2011-02-02 0 0.710 0.700 0.710 0.700 0.710 17,147,500 12,021,675 0.7011 2.851 2.811 2.851 2.811 2.851 4,269,771 2.8155 2.90%
2011-02-01 0 0.690 0.690 0.700 0.690 0.700 16,990,600 11,862,217 0.6982 2.771 2.771 2.811 2.771 2.811 4,230,703 2.8038 0.00%
2011-01-31 0 0.690 0.680 0.690 0.670 0.690 9,975,000 6,822,000 0.6839 2.771 2.731 2.771 2.691 2.771 2,483,801 2.7466 1.47%
2011-01-28 0 0.680 0.680 0.690 0.670 0.690 7,882,500 5,368,475 0.6811 2.731 2.731 2.771 2.691 2.771 1,962,763 2.7352 0.00%
2011-01-27 0 0.680 0.670 0.680 0.670 0.680 16,845,000 11,404,950 0.6771 2.731 2.691 2.731 2.691 2.731 4,194,448 2.7191 1.49%
2011-01-26 0 0.670 0.670 0.680 0.670 0.690 17,597,500 11,922,625 0.6775 2.691 2.691 2.731 2.691 2.771 4,381,823 2.7209 -2.90%
2011-01-25 0 0.690 0.680 0.690 0.660 0.690 16,665,000 11,242,775 0.6746 2.771 2.731 2.771 2.651 2.771 4,149,628 2.7093 2.99%
2011-01-24 0 0.670 0.660 0.670 0.660 0.680 15,402,500 10,325,888 0.6704 2.691 2.651 2.691 2.651 2.731 3,835,262 2.6924 0.00%
2011-01-21 0 0.670 0.670 0.680 0.670 0.690 15,880,000 10,799,725 0.6801 2.691 2.691 2.731 2.691 2.771 3,954,161 2.7312 -1.47%
2011-01-20 0 0.680 0.680 0.690 0.680 0.700 8,415,000 5,782,250 0.6871 2.731 2.731 2.771 2.731 2.811 2,095,357 2.7596 -2.86%
2011-01-19 0 0.700 0.690 0.700 0.690 0.700 4,482,500 3,110,425 0.6939 2.811 2.771 2.811 2.771 2.811 1,116,154 2.7867 0.00%
2011-01-18 0 0.700 0.690 0.700 0.680 0.700 8,980,000 6,195,925 0.6900 2.811 2.771 2.811 2.731 2.811 2,236,043 2.7709 2.94%
2011-01-17 0 0.680 0.680 0.690 0.680 0.700 11,196,500 7,718,475 0.6894 2.731 2.731 2.771 2.731 2.811 2,787,957 2.7685 -2.86%
2011-01-14 0 0.700 0.690 0.700 0.690 0.710 8,175,000 5,732,300 0.7012 2.811 2.771 2.811 2.771 2.851 2,035,596 2.8160 0.00%
2011-01-13 0 0.700 0.700 0.710 0.700 0.720 10,862,500 7,776,875 0.7159 2.811 2.811 2.851 2.811 2.892 2,704,790 2.8752 -1.41%
2011-01-12 0 0.710 0.710 0.720 0.710 0.720 24,057,500 17,180,575 0.7141 2.851 2.851 2.892 2.851 2.892 5,990,379 2.8680 0.00%
2011-01-11 0 0.710 0.710 0.720 0.700 0.720 30,105,000 21,367,275 0.7098 2.851 2.851 2.892 2.811 2.892 7,496,222 2.8504 1.43%
2011-01-10 0 0.700 0.690 0.700 0.690 0.710 22,757,500 15,927,800 0.6999 2.811 2.771 2.811 2.771 2.851 5,666,676 2.8108 1.45%
2011-01-07 0 0.690 0.680 0.690 0.680 0.700 21,237,500 14,670,850 0.6908 2.771 2.731 2.771 2.731 2.811 5,288,192 2.7743 0.00%
2011-01-06 0 0.690 0.690 0.700 0.690 0.710 9,022,500 6,265,925 0.6945 2.771 2.771 2.811 2.771 2.851 2,246,626 2.7890 -1.43%
2011-01-05 0 0.700 0.690 0.700 0.690 0.720 45,390,000 31,901,300 0.7028 2.811 2.771 2.811 2.771 2.892 11,302,226 2.8226 1.45%
2011-01-04 0 0.690 0.690 0.700 0.690 0.700 22,525,000 15,686,425 0.6964 2.771 2.771 2.811 2.771 2.811 5,608,783 2.7968 0.00%
2011-01-03 0 0.690 0.670 0.680 0.660 0.690 12,525,000 8,479,725 0.6770 2.771 2.691 2.731 2.651 2.771 3,118,757 2.7189 4.55%
2010-12-31 0 0.660 0.660 0.670 0.650 0.670 9,315,000 6,117,575 0.6567 2.651 2.651 2.691 2.610 2.691 2,319,459 2.6375 0.00%
2010-12-30 0 0.660 0.650 0.660 0.650 0.660 4,620,500 3,031,055 0.6560 2.651 2.610 2.651 2.610 2.651 1,150,516 2.6345 1.54%
2010-12-29 0 0.650 0.650 0.660 0.650 0.660 12,537,500 8,250,650 0.6581 2.610 2.610 2.651 2.610 2.651 3,121,870 2.6429 -1.52%
2010-12-28 0 0.660 0.660 0.670 0.660 0.680 21,180,000 14,078,550 0.6647 2.651 2.651 2.691 2.651 2.731 5,273,874 2.6695 -2.94%
2010-12-24 0 0.680 0.670 0.680 0.670 0.680 2,870,000 1,944,525 0.6775 2.731 2.691 2.731 2.691 2.731 714,637 2.7210 1.49%
2010-12-23 0 0.670 0.670 0.680 0.670 0.690 6,467,500 4,388,350 0.6785 2.691 2.691 2.731 2.691 2.771 1,610,424 2.7250 0.00%
2010-12-22 0 0.670 0.670 0.680 0.670 0.690 7,385,000 5,015,700 0.6792 2.691 2.691 2.731 2.691 2.771 1,838,884 2.7276 0.00%
2010-12-21 0 0.670 0.670 0.680 0.670 0.690 10,620,000 7,210,050 0.6789 2.691 2.691 2.731 2.691 2.771 2,644,407 2.7265 -1.47%
2010-12-20 0 0.680 0.670 0.680 0.670 0.700 19,635,000 13,429,050 0.6839 2.731 2.691 2.731 2.691 2.811 4,889,165 2.7467 0.00%
2010-12-17 0 0.680 0.680 0.690 0.680 0.700 10,185,000 7,033,000 0.6905 2.731 2.731 2.771 2.731 2.811 2,536,091 2.7732 -1.45%
2010-12-16 0 0.690 0.690 0.700 0.680 0.720 37,777,900 26,371,214 0.6981 2.771 2.771 2.811 2.731 2.892 9,406,794 2.8034 -2.82%
2010-12-15 0 0.710 0.700 0.710 0.690 0.710 47,882,500 33,507,325 0.6998 2.851 2.811 2.851 2.771 2.851 11,922,865 2.8103 2.90%
2010-12-14 0 0.690 0.690 0.700 0.670 0.700 65,682,500 45,310,150 0.6898 2.771 2.771 2.811 2.691 2.811 16,355,110 2.7704 1.47%
2010-12-13 0 0.680 0.670 0.680 0.660 0.680 38,643,100 26,149,818 0.6767 2.731 2.691 2.731 2.651 2.731 9,622,231 2.7176 1.49%
2010-12-10 0 0.670 0.660 0.670 0.660 0.690 43,057,500 29,049,050 0.6747 2.691 2.651 2.691 2.651 2.771 10,721,428 2.7094 -1.47%
2010-12-09 0 0.680 0.670 0.680 0.660 0.680 26,920,000 18,084,975 0.6718 2.731 2.691 2.731 2.651 2.731 6,703,149 2.6980 1.49%
2010-12-08 0 0.670 0.660 0.670 0.660 0.680 16,035,000 10,713,550 0.6681 2.691 2.651 2.691 2.651 2.731 3,992,756 2.6832 0.00%
2010-12-07 0 0.670 0.670 0.680 0.660 0.680 27,870,000 18,670,950 0.6699 2.691 2.691 2.731 2.651 2.731 6,939,701 2.6905 -1.47%
2010-12-06 0 0.680 0.670 0.680 0.660 0.680 36,777,500 24,739,650 0.6727 2.731 2.691 2.731 2.651 2.731 9,157,692 2.7015 3.03%
2010-12-03 0 0.660 0.660 0.670 0.640 0.680 71,590,000 47,752,425 0.6670 2.651 2.651 2.691 2.570 2.731 17,826,093 2.6788 1.54%
2010-12-02 0 0.650 0.640 0.650 0.630 0.650 21,067,500 13,545,425 0.6430 2.610 2.570 2.610 2.530 2.610 5,245,861 2.5821 3.17%
2010-12-01 0 0.630 0.630 0.640 0.620 0.640 33,105,246 20,873,271 0.6305 2.530 2.530 2.570 2.490 2.570 8,243,291 2.5322 1.61%
2010-11-30 0 0.620 0.610 0.620 0.610 0.620 14,850,000 9,142,075 0.6156 2.490 2.450 2.490 2.450 2.490 3,697,688 2.4724 1.64%
2010-11-29 0 0.610 0.610 0.620 0.610 0.620 4,042,500 2,476,838 0.6127 2.450 2.450 2.490 2.450 2.490 1,006,593 2.4606 -1.61%
2010-11-26 0 0.620 0.610 0.620 0.610 0.620 14,030,000 8,589,075 0.6122 2.490 2.450 2.490 2.450 2.490 3,493,506 2.4586 1.64%
2010-11-25 0 0.610 0.610 0.620 0.610 0.620 11,615,000 7,097,925 0.6111 2.450 2.450 2.490 2.450 2.490 2,892,165 2.4542 0.00%
2010-11-24 0 0.610 0.610 0.620 0.610 0.620 9,280,000 5,675,225 0.6116 2.450 2.450 2.490 2.450 2.490 2,310,744 2.4560 0.00%
2010-11-23 0 0.610 0.610 0.620 0.610 0.620 14,422,500 8,882,600 0.6159 2.450 2.450 2.490 2.450 2.490 3,591,239 2.4734 -3.17%
2010-11-22 0 0.630 0.620 0.630 0.610 0.630 14,743,000 9,102,205 0.6174 2.530 2.490 2.530 2.450 2.530 3,671,045 2.4795 1.61%
2010-11-19 0 0.620 0.610 0.620 0.610 0.630 27,305,000 16,945,600 0.6206 2.490 2.450 2.490 2.450 2.530 6,799,015 2.4924 0.00%
2010-11-18 0 0.620 0.620 0.630 0.590 0.630 29,517,500 17,999,575 0.6098 2.490 2.490 2.530 2.369 2.530 7,349,933 2.4489 5.08%
2010-11-17 0 0.590 0.590 0.600 0.580 0.630 66,277,500 40,159,000 0.6059 2.369 2.369 2.410 2.329 2.530 16,503,267 2.4334 -6.35%
2010-11-16 0 0.630 0.630 0.640 0.620 0.660 35,002,500 22,299,900 0.6371 2.530 2.530 2.570 2.490 2.651 8,715,712 2.5586 -5.97%
2010-11-15 1 - - - - - 0 0 - 2.691 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 2.691 - - - - 0 - 0.00%
2010-11-11 0 0.670 0.660 0.670 0.660 0.680 41,530,000 27,785,025 0.6690 2.691 2.651 2.691 2.651 2.731 10,341,076 2.6869 1.52%
2010-11-10 0 0.660 0.660 0.670 0.660 0.680 39,717,500 26,539,088 0.6682 2.651 2.651 2.691 2.651 2.731 9,889,759 2.6835 -2.94%
2010-11-09 0 0.680 0.670 0.680 0.660 0.680 39,770,000 26,637,625 0.6698 2.731 2.691 2.731 2.651 2.731 9,902,832 2.6899 1.49%
2010-11-08 0 0.670 0.660 0.670 0.660 0.680 29,099,500 19,405,145 0.6669 2.691 2.651 2.691 2.651 2.731 7,245,850 2.6781 0.00%
2010-11-05 0 0.670 0.660 0.670 0.650 0.670 105,212,500 69,414,213 0.6598 2.691 2.651 2.691 2.610 2.691 26,198,182 2.6496 3.08%
2010-11-04 0 0.650 0.640 0.650 0.630 0.650 99,385,000 63,874,125 0.6427 2.610 2.570 2.610 2.530 2.610 24,747,119 2.5811 1.56%
2010-11-03 0 0.640 0.630 0.640 0.610 0.640 100,677,500 63,400,625 0.6297 2.570 2.530 2.570 2.450 2.570 25,068,955 2.5290 3.23%
2010-11-02 0 0.620 0.610 0.620 0.610 0.620 85,394,978 52,390,584 0.6135 2.490 2.450 2.490 2.450 2.490 21,263,568 2.4639 1.64%
2010-11-01 0 0.610 0.610 0.620 0.600 0.620 65,107,500 39,881,350 0.6125 2.450 2.450 2.490 2.410 2.490 16,211,934 2.4600 0.00%
2010-10-29 0 0.610 0.600 0.610 0.590 0.610 24,880,000 14,956,775 0.6012 2.450 2.410 2.450 2.369 2.450 6,195,184 2.4143 0.00%
2010-10-28 0 0.610 0.600 0.610 0.600 0.610 22,532,500 13,596,550 0.6034 2.450 2.410 2.450 2.410 2.450 5,610,650 2.4233 3.39%
2010-10-27 0 0.590 0.590 0.600 0.590 0.620 62,207,000 37,496,900 0.6028 2.369 2.369 2.410 2.369 2.490 15,489,702 2.4208 -3.28%
2010-10-26 0 0.610 0.600 0.610 0.600 0.620 72,887,500 44,537,475 0.6110 2.450 2.410 2.450 2.410 2.490 18,149,174 2.4540 0.00%
2010-10-25 0 0.610 0.610 0.620 0.600 0.620 68,680,000 41,901,350 0.6101 2.450 2.450 2.490 2.410 2.490 17,101,496 2.4502 0.00%
2010-10-22 0 0.610 0.610 0.620 0.600 0.620 29,707,500 18,114,700 0.6098 2.450 2.450 2.490 2.410 2.490 7,397,243 2.4488 -1.61%
2010-10-21 0 0.620 0.610 0.620 0.600 0.630 30,097,500 18,480,800 0.6140 2.490 2.450 2.490 2.410 2.530 7,494,354 2.4660 0.00%
2010-10-20 0 0.620 0.610 0.620 0.600 0.630 94,150,500 57,950,310 0.6155 2.490 2.450 2.490 2.410 2.530 23,443,715 2.4719 0.00%
2010-10-19 0 0.620 0.610 0.620 0.600 0.620 19,217,500 11,723,425 0.6100 2.490 2.450 2.490 2.410 2.490 4,785,207 2.4499 1.64%
2010-10-18 0 0.610 0.600 0.610 0.590 0.620 139,283,500 85,173,608 0.6115 2.450 2.410 2.450 2.369 2.490 34,681,948 2.4558 1.67%
2010-10-15 0 0.600 0.590 0.600 0.580 0.600 49,447,500 29,125,900 0.5890 2.410 2.369 2.410 2.329 2.410 12,312,554 2.3655 3.45%
2010-10-14 0 0.580 0.570 0.580 0.570 0.610 206,043,905 121,496,546 0.5897 2.329 2.289 2.329 2.289 2.450 51,305,459 2.3681 -3.33%
2010-10-13 0 0.600 0.590 0.600 0.590 0.610 39,592,500 23,689,500 0.5983 2.410 2.369 2.410 2.369 2.450 9,858,634 2.4029 0.00%
2010-10-12 0 0.600 0.590 0.600 0.580 0.600 66,630,000 39,590,575 0.5942 2.410 2.369 2.410 2.329 2.410 16,591,040 2.3863 1.69%
2010-10-11 0 0.590 0.590 0.600 0.580 0.600 30,823,310 18,214,484 0.5909 2.369 2.369 2.410 2.329 2.410 7,675,083 2.3732 0.00%
2010-10-08 0 0.590 0.580 0.590 0.580 0.600 66,613,678 39,195,361 0.5884 2.369 2.329 2.369 2.329 2.410 16,586,976 2.3630 -1.67%
2010-10-07 0 0.600 0.590 0.600 0.590 0.620 29,131,250 17,561,650 0.6028 2.410 2.369 2.410 2.369 2.490 7,253,756 2.4210 -1.64%
2010-10-06 0 0.610 0.600 0.620 0.600 0.620 56,965,640 34,899,365 0.6126 2.450 2.410 2.490 2.410 2.490 14,184,590 2.4604 0.00%
2010-10-05 0 0.610 0.600 0.610 0.600 0.620 24,855,000 15,103,875 0.6077 2.450 2.410 2.450 2.410 2.490 6,188,959 2.4405 -1.61%
2010-10-04 0 0.620 0.610 0.620 0.600 0.620 42,576,250 26,210,088 0.6156 2.490 2.450 2.490 2.410 2.490 10,601,595 2.4723 1.64%
2010-09-30 0 0.610 0.600 0.610 0.590 0.610 40,715,000 24,426,900 0.5999 2.450 2.410 2.450 2.369 2.450 10,138,139 2.4094 1.67%
2010-09-29 0 0.600 0.590 0.600 0.580 0.600 80,245,000 47,863,350 0.5965 2.410 2.369 2.410 2.329 2.410 19,981,210 2.3954 3.45%
2010-09-28 0 0.580 0.570 0.580 0.570 0.580 10,875,000 6,274,163 0.5769 2.329 2.289 2.329 2.289 2.329 2,707,903 2.3170 -1.69%
2010-09-27 0 0.590 0.580 0.590 0.570 0.590 21,338,290 12,377,527 0.5801 2.369 2.329 2.369 2.289 2.369 5,313,289 2.3295 1.72%
2010-09-24 0 0.580 0.570 0.580 0.570 0.580 16,595,000 9,566,900 0.5765 2.329 2.289 2.329 2.289 2.329 4,132,197 2.3152 0.00%
2010-09-22 0 0.580 0.570 0.580 0.570 0.580 11,262,500 6,488,363 0.5761 2.329 2.289 2.329 2.289 2.329 2,804,391 2.3136 0.00%
2010-09-21 0 0.580 0.570 0.580 0.570 0.580 14,272,500 8,183,175 0.5734 2.329 2.289 2.329 2.289 2.329 3,553,889 2.3026 1.75%
2010-09-20 0 0.570 0.570 0.580 0.570 0.590 14,160,000 8,156,950 0.5761 2.289 2.289 2.329 2.289 2.369 3,525,876 2.3135 -1.72%
2010-09-17 0 0.580 0.580 0.590 0.580 0.590 11,858,424 6,905,283 0.5823 2.329 2.329 2.369 2.329 2.369 2,952,778 2.3386 0.00%
2010-09-16 0 0.580 0.570 0.580 0.570 0.580 19,942,500 11,539,725 0.5786 2.329 2.289 2.329 2.289 2.329 4,965,734 2.3239 0.00%
2010-09-15 0 0.580 0.570 0.580 0.570 0.580 13,542,500 7,780,825 0.5745 2.329 2.289 2.329 2.289 2.329 3,372,117 2.3074 1.75%
2010-09-14 0 0.570 0.570 0.580 0.570 0.580 25,347,500 14,569,875 0.5748 2.289 2.289 2.329 2.289 2.329 6,311,592 2.3084 -1.72%
2010-09-13 0 0.580 0.570 0.580 0.570 0.580 59,375,000 34,214,500 0.5762 2.329 2.289 2.329 2.289 2.329 14,784,527 2.3142 3.57%
2010-09-10 0 0.560 0.560 0.570 0.530 0.580 96,250,000 53,807,775 0.5590 2.249 2.249 2.289 2.128 2.329 23,966,496 2.2451 3.70%
2010-09-09 0 0.540 0.530 0.540 0.530 0.550 44,424,309 24,049,597 0.5414 2.169 2.128 2.169 2.128 2.209 11,061,767 2.1741 -1.82%
2010-09-08 0 0.550 0.540 0.550 0.540 0.550 22,650,000 12,296,350 0.5429 2.209 2.169 2.209 2.169 2.209 5,639,908 2.1802 0.00%
2010-09-07 0 0.550 0.540 0.550 0.540 0.560 43,745,000 24,003,025 0.5487 2.209 2.169 2.209 2.169 2.249 10,892,617 2.2036 -1.79%
2010-09-06 0 0.560 0.550 0.560 0.550 0.570 72,227,500 40,365,950 0.5589 2.249 2.209 2.249 2.209 2.289 17,984,832 2.2444 1.82%
2010-09-03 0 0.550 0.540 0.550 0.520 0.550 118,447,500 64,016,025 0.5405 2.209 2.169 2.209 2.088 2.209 29,493,730 2.1705 5.77%
2010-09-02 0 0.520 0.510 0.520 0.500 0.520 66,215,000 33,770,400 0.5100 2.088 2.048 2.088 2.008 2.088 16,487,704 2.0482 4.00%
2010-09-01 0 0.500 0.495 0.500 0.495 0.510 67,195,000 33,750,463 0.5023 2.008 1.988 2.008 1.988 2.048 16,731,727 2.0172 -1.96%
2010-08-31 0 0.510 0.500 0.510 0.500 0.510 6,205,000 3,123,025 0.5033 2.048 2.008 2.048 2.008 2.048 1,545,061 2.0213 0.00%
2010-08-30 0 0.510 0.510 0.520 0.500 0.520 19,770,000 10,092,375 0.5105 2.048 2.048 2.088 2.008 2.088 4,922,781 2.0501 0.00%
2010-08-27 0 0.510 0.510 0.520 0.500 0.520 28,230,000 14,389,125 0.5097 2.048 2.048 2.088 2.008 2.088 7,029,342 2.0470 2.00%
2010-08-26 0 0.500 0.500 0.510 0.500 0.510 27,027,500 13,677,225 0.5060 2.008 2.008 2.048 2.008 2.048 6,729,917 2.0323 -1.96%
2010-08-25 0 0.510 0.500 0.510 0.500 0.520 39,132,500 20,018,450 0.5116 2.048 2.008 2.048 2.008 2.088 9,744,093 2.0544 -1.92%
2010-08-24 0 0.520 0.510 0.520 0.510 0.520 26,342,500 13,533,025 0.5137 2.088 2.048 2.088 2.048 2.088 6,559,350 2.0632 1.96%
2010-08-23 0 0.510 0.510 0.520 0.500 0.520 27,405,000 14,002,975 0.5110 2.048 2.048 2.088 2.008 2.088 6,823,915 2.0520 -1.92%
2010-08-20 0 0.520 0.510 0.520 0.500 0.520 43,397,500 22,029,525 0.5076 2.088 2.048 2.088 2.008 2.088 10,806,088 2.0386 4.00%
2010-08-19 0 0.500 0.500 0.510 0.495 0.510 21,087,500 10,552,100 0.5004 2.008 2.008 2.048 1.988 2.048 5,250,841 2.0096 1.01%
2010-08-18 0 0.495 0.495 0.500 0.495 0.500 17,887,500 8,921,225 0.4987 1.988 1.988 2.008 1.988 2.008 4,454,033 2.0030 0.00%
2010-08-17 0 0.495 0.495 0.500 0.495 0.500 17,445,000 8,661,513 0.4965 1.988 1.988 2.008 1.988 2.008 4,343,850 1.9940 0.00%
2010-08-16 0 0.495 0.495 0.500 0.490 0.500 16,137,500 8,014,613 0.4966 1.988 1.988 2.008 1.968 2.008 4,018,279 1.9945 1.02%
2010-08-13 0 0.490 0.490 0.495 0.485 0.495 20,262,500 10,002,613 0.4937 1.968 1.968 1.988 1.948 1.988 5,045,414 1.9825 1.03%
2010-08-12 0 0.485 0.485 0.490 0.485 0.490 17,282,500 8,411,800 0.4867 1.948 1.948 1.968 1.948 1.968 4,303,387 1.9547 -1.02%
2010-08-11 0 0.490 0.485 0.490 0.485 0.510 51,272,500 25,342,838 0.4943 1.968 1.948 1.968 1.948 2.048 12,766,984 1.9850 -1.01%
2010-08-10 0 0.495 0.495 0.500 0.495 0.510 45,327,500 22,608,688 0.4988 1.988 1.988 2.008 1.988 2.048 11,286,663 2.0031 -2.94%
2010-08-09 0 0.510 0.500 0.510 0.500 0.510 9,450,000 4,759,250 0.5036 2.048 2.008 2.048 2.008 2.048 2,353,074 2.0226 0.00%
2010-08-06 0 0.510 0.500 0.510 0.500 0.510 44,840,000 22,521,500 0.5023 2.048 2.008 2.048 2.008 2.048 11,165,275 2.0171 0.00%
2010-08-05 0 0.510 0.500 0.510 0.500 0.510 23,483,090 11,881,401 0.5060 2.048 2.008 2.048 2.008 2.048 5,847,349 2.0319 0.00%
2010-08-04 0 0.510 0.500 0.510 0.500 0.510 18,292,500 9,222,625 0.5042 2.048 2.008 2.048 2.008 2.048 4,554,879 2.0248 0.00%
2010-08-03 0 0.510 0.500 0.510 0.495 0.520 42,847,500 21,668,925 0.5057 2.048 2.008 2.048 1.988 2.088 10,669,137 2.0310 2.00%
2010-08-02 0 0.500 0.500 0.510 0.490 0.510 58,370,000 28,963,700 0.4962 2.008 2.008 2.048 1.968 2.048 14,534,279 1.9928 2.04%
2010-07-30 0 0.490 0.485 0.490 0.485 0.490 11,287,500 5,511,813 0.4883 1.968 1.948 1.968 1.948 1.968 2,810,616 1.9611 1.03%
2010-07-29 0 0.485 0.485 0.490 0.480 0.490 37,489,500 18,176,980 0.4849 1.948 1.948 1.968 1.928 1.968 9,334,981 1.9472 -1.02%
2010-07-28 0 0.490 0.485 0.490 0.485 0.490 22,122,500 10,808,225 0.4886 1.968 1.948 1.968 1.948 1.968 5,508,559 1.9621 0.00%
2010-07-27 0 0.490 0.485 0.490 0.480 0.490 19,925,000 9,630,163 0.4833 1.968 1.948 1.968 1.928 1.968 4,961,376 1.9410 1.03%
2010-07-26 0 0.485 0.480 0.485 0.480 0.490 18,015,000 8,703,675 0.4831 1.948 1.928 1.948 1.928 1.968 4,485,781 1.9403 0.00%
2010-07-23 0 0.485 0.480 0.485 0.480 0.490 45,967,500 22,290,275 0.4849 1.948 1.928 1.948 1.928 1.968 11,446,025 1.9474 1.04%
2010-07-22 0 0.480 0.475 0.480 0.470 0.480 19,115,000 9,120,613 0.4771 1.928 1.908 1.928 1.888 1.928 4,759,684 1.9162 1.05%
2010-07-21 0 0.475 0.475 0.480 0.470 0.480 14,432,500 6,873,075 0.4762 1.908 1.908 1.928 1.888 1.928 3,593,729 1.9125 1.06%
2010-07-20 0 0.470 0.470 0.475 0.465 0.475 13,715,000 6,478,900 0.4724 1.888 1.888 1.908 1.867 1.908 3,415,070 1.8971 1.08%
2010-07-19 0 0.465 0.460 0.465 0.460 0.465 15,485,000 7,148,563 0.4616 1.867 1.847 1.867 1.847 1.867 3,855,805 1.8540 0.00%
2010-07-16 0 0.465 0.465 0.470 0.465 0.475 41,155,000 19,313,933 0.4693 1.867 1.867 1.888 1.867 1.908 10,247,700 1.8847 -2.11%
2010-07-15 0 0.475 0.470 0.475 0.470 0.485 56,517,500 26,909,675 0.4761 1.908 1.888 1.908 1.888 1.948 14,073,002 1.9121 -1.04%
2010-07-14 0 0.480 0.480 0.485 0.480 0.500 98,382,500 48,116,325 0.4891 1.928 1.928 1.948 1.928 2.008 24,497,494 1.9641 0.00%
2010-07-13 0 0.480 0.475 0.480 0.475 0.480 21,074,843 10,098,599 0.4792 1.928 1.908 1.928 1.908 1.928 5,247,690 1.9244 0.00%
2010-07-12 0 0.480 0.475 0.480 0.475 0.485 90,307,500 43,254,663 0.4790 1.928 1.908 1.928 1.908 1.948 22,486,798 1.9236 0.00%
2010-07-09 0 0.480 0.475 0.480 0.475 0.485 61,890,000 29,647,850 0.4790 1.928 1.908 1.928 1.908 1.948 15,410,768 1.9238 1.05%
2010-07-08 0 0.475 0.475 0.480 0.475 0.485 32,315,000 15,521,225 0.4803 1.908 1.908 1.928 1.908 1.948 8,046,518 1.9289 -1.04%
2010-07-07 0 0.480 0.475 0.480 0.475 0.485 25,500,000 12,240,200 0.4800 1.928 1.908 1.928 1.908 1.948 6,349,565 1.9277 -1.03%
2010-07-06 0 0.485 0.485 0.490 0.480 0.490 14,745,000 7,158,833 0.4855 1.948 1.948 1.968 1.928 1.968 3,671,543 1.9498 0.00%
2010-07-05 0 0.485 0.480 0.485 0.480 0.490 9,045,000 4,370,998 0.4833 1.948 1.928 1.948 1.928 1.968 2,252,228 1.9407 -1.02%
2010-07-02 0 0.490 0.485 0.490 0.480 0.495 13,640,000 6,662,325 0.4884 1.968 1.948 1.968 1.928 1.988 3,396,395 1.9616 1.03%
2010-06-30 0 0.485 0.480 0.485 0.475 0.485 7,814,598 3,756,561 0.4807 1.948 1.928 1.948 1.908 1.948 1,945,855 1.9305 0.00%
2010-06-29 0 0.485 0.480 0.485 0.480 0.495 28,005,000 13,585,550 0.4851 1.948 1.928 1.948 1.928 1.988 6,973,317 1.9482 -1.02%
2010-06-28 0 0.490 0.485 0.490 0.485 0.510 33,630,000 16,679,088 0.4960 1.968 1.948 1.968 1.948 2.048 8,373,956 1.9918 -3.92%
2010-06-25 0 0.510 0.500 0.510 0.500 0.510 6,752,500 3,392,325 0.5024 2.048 2.008 2.048 2.008 2.048 1,681,390 2.0176 0.00%
2010-06-24 0 0.510 0.500 0.510 0.500 0.510 7,060,000 3,588,450 0.5083 2.048 2.008 2.048 2.008 2.048 1,757,958 2.0413 0.00%
2010-06-23 0 0.510 0.500 0.510 0.500 0.510 7,732,500 3,932,675 0.5086 2.048 2.008 2.048 2.008 2.048 1,925,412 2.0425 -1.92%
2010-06-22 0 0.520 0.510 0.520 0.500 0.520 11,535,000 5,880,725 0.5098 2.088 2.048 2.088 2.008 2.088 2,872,245 2.0474 0.00%
2010-06-21 0 0.520 0.510 0.520 0.500 0.520 34,985,000 17,781,300 0.5083 2.088 2.048 2.088 2.008 2.088 8,711,354 2.0412 5.05%
2010-06-18 0 0.495 0.495 0.500 0.495 0.510 14,077,500 7,008,000 0.4978 1.988 1.988 2.008 1.988 2.048 3,505,334 1.9992 0.00%
2010-06-17 0 0.495 0.495 0.500 0.495 0.510 9,402,185 4,699,060 0.4998 1.988 1.988 2.008 1.988 2.048 2,341,168 2.0071 -1.00%
2010-06-15 0 0.500 0.495 0.500 0.495 0.510 13,355,000 6,684,025 0.5005 2.008 1.988 2.008 1.988 2.048 3,325,429 2.0100 0.00%
2010-06-14 0 0.500 0.495 0.500 0.485 0.510 52,633,000 26,087,525 0.4956 2.008 1.988 2.008 1.948 2.048 13,105,752 1.9905 3.09%
2010-06-11 0 0.485 0.480 0.485 0.480 0.485 8,130,000 3,917,125 0.4818 1.948 1.928 1.948 1.928 1.948 2,024,391 1.9350 2.11%
2010-06-10 0 0.475 0.475 0.480 0.475 0.485 12,945,000 6,203,300 0.4792 1.908 1.908 1.928 1.908 1.948 3,223,338 1.9245 -2.06%
2010-06-09 0 0.485 0.480 0.485 0.480 0.485 24,530,000 11,800,263 0.4811 1.948 1.928 1.948 1.928 1.948 6,108,033 1.9319 1.04%
2010-06-08 0 0.480 0.475 0.480 0.475 0.485 9,677,500 4,621,188 0.4775 1.928 1.908 1.928 1.908 1.948 2,409,722 1.9177 1.05%
2010-06-07 0 0.475 0.475 0.480 0.470 0.480 11,250,000 5,341,275 0.4748 1.908 1.908 1.928 1.888 1.928 2,801,279 1.9067 -2.06%
2010-06-04 0 0.485 0.480 0.485 0.480 0.485 17,227,500 8,303,125 0.4820 1.948 1.928 1.948 1.928 1.948 4,289,692 1.9356 1.04%
2010-06-03 0 0.480 0.480 0.485 0.480 0.495 32,767,500 15,900,000 0.4852 1.928 1.928 1.948 1.928 1.988 8,159,191 1.9487 1.05%
2010-06-02 0 0.475 0.475 0.480 0.475 0.490 24,565,000 11,817,425 0.4811 1.908 1.908 1.928 1.908 1.968 6,116,748 1.9320 -1.04%
2010-06-01 0 0.480 0.480 0.485 0.480 0.490 11,270,000 5,461,063 0.4846 1.928 1.928 1.948 1.928 1.968 2,806,259 1.9460 -2.04%
2010-05-31 0 0.490 0.485 0.490 0.485 0.500 20,680,000 10,174,413 0.4920 1.968 1.948 1.968 1.948 2.008 5,149,373 1.9759 -1.01%
2010-05-28 0 0.495 0.495 0.500 0.490 0.520 52,830,000 26,396,263 0.4996 1.988 1.988 2.008 1.968 2.088 13,154,805 2.0066 -1.00%
2010-05-27 0 0.500 0.495 0.510 0.480 0.500 29,142,500 14,335,850 0.4919 2.008 1.988 2.048 1.928 2.008 7,256,557 1.9756 3.09%
2010-05-26 0 0.485 0.485 0.490 0.470 0.485 29,871,611 14,347,593 0.4803 1.948 1.948 1.968 1.888 1.948 7,438,108 1.9289 2.11%
2010-05-25 0 0.475 0.470 0.475 0.465 0.490 34,967,534 16,517,364 0.4724 1.908 1.888 1.908 1.867 1.968 8,707,005 1.8970 -3.06%
2010-05-24 0 0.490 0.490 0.495 0.490 0.510 38,412,500 19,074,375 0.4966 1.968 1.968 1.988 1.968 2.048 9,564,811 1.9942 -1.01%
2010-05-20 0 0.495 0.490 0.495 0.465 0.520 116,704,500 57,237,393 0.4904 1.988 1.968 1.988 1.867 2.088 29,059,719 1.9696 -2.94%
2010-05-19 0 0.510 0.500 0.510 0.500 0.540 38,662,500 20,191,900 0.5223 2.048 2.008 2.048 2.008 2.169 9,627,061 2.0974 -3.77%
2010-05-18 0 0.530 0.530 0.540 0.520 0.550 38,575,000 20,660,975 0.5356 2.128 2.128 2.169 2.088 2.209 9,605,274 2.1510 -1.85%
2010-05-17 0 0.540 0.540 0.550 0.540 0.560 27,855,000 15,290,400 0.5489 2.169 2.169 2.209 2.169 2.249 6,935,966 2.2045 -5.26%
2010-05-14 0 0.570 0.560 0.570 0.560 0.570 5,550,000 3,147,950 0.5672 2.289 2.249 2.289 2.249 2.289 1,381,964 2.2779 0.00%
2010-05-13 0 0.570 0.570 0.580 0.560 0.580 36,457,500 20,788,325 0.5702 2.289 2.289 2.329 2.249 2.329 9,078,011 2.2900 2.10%
2010-05-12 0 0.580 0.570 0.580 0.570 0.580 18,818,733 10,833,513 0.5757 2.242 2.203 2.242 2.203 2.242 4,868,045 2.2254 1.75%
2010-05-11 0 0.570 0.570 0.580 0.570 0.590 25,862,500 14,994,525 0.5798 2.203 2.203 2.242 2.203 2.281 6,690,132 2.2413 -1.72%
2010-05-10 0 0.580 0.580 0.590 0.570 0.590 28,507,500 16,537,650 0.5801 2.242 2.242 2.281 2.203 2.281 7,374,343 2.2426 1.75%
2010-05-07 0 0.570 0.560 0.570 0.550 0.570 37,083,207 20,725,894 0.5589 2.203 2.165 2.203 2.126 2.203 9,592,713 2.1606 0.00%
2010-05-06 0 0.570 0.560 0.570 0.560 0.590 44,796,171 25,560,381 0.5706 2.203 2.165 2.203 2.165 2.281 11,587,909 2.2058 -1.72%
2010-05-05 0 0.580 0.580 0.590 0.580 0.590 70,988,161 41,251,614 0.5811 2.242 2.242 2.281 2.242 2.281 18,363,273 2.2464 -1.69%
2010-05-04 0 0.590 0.590 0.600 0.590 0.600 20,342,500 12,054,300 0.5926 2.281 2.281 2.319 2.281 2.319 5,262,214 2.2907 -1.67%
2010-05-03 0 0.600 0.590 0.600 0.590 0.600 7,207,500 4,277,650 0.5935 2.319 2.281 2.319 2.281 2.319 1,864,442 2.2943 1.69%
2010-04-30 0 0.590 0.590 0.600 0.590 0.610 53,336,654 31,933,326 0.5987 2.281 2.281 2.319 2.281 2.358 13,797,168 2.3145 -1.67%
2010-04-29 0 0.600 0.590 0.600 0.590 0.610 33,215,000 19,948,675 0.6006 2.319 2.281 2.319 2.281 2.358 8,592,082 2.3218 -1.64%
2010-04-28 0 0.610 0.600 0.610 0.600 0.610 35,660,000 21,421,125 0.6007 2.358 2.319 2.358 2.319 2.358 9,224,557 2.3222 0.00%
2010-04-27 0 0.610 0.600 0.610 0.600 0.620 36,105,000 22,186,150 0.6145 2.358 2.319 2.358 2.319 2.397 9,339,670 2.3755 -1.61%
2010-04-26 0 0.620 0.610 0.620 0.610 0.630 44,265,000 27,390,000 0.6188 2.397 2.358 2.397 2.358 2.435 11,450,505 2.3920 -1.59%
2010-04-23 0 0.630 0.620 0.630 0.600 0.630 63,337,500 39,153,375 0.6182 2.435 2.397 2.435 2.319 2.435 16,384,194 2.3897 3.28%
2010-04-22 0 0.610 0.600 0.610 0.600 0.610 15,152,500 9,208,300 0.6077 2.358 2.319 2.358 2.319 2.358 3,919,661 2.3493 1.67%
2010-04-21 0 0.600 0.600 0.610 0.600 0.620 47,577,500 28,956,325 0.6086 2.319 2.319 2.358 2.319 2.397 12,307,385 2.3528 0.00%
2010-04-20 0 0.600 0.600 0.610 0.600 0.610 6,995,000 4,245,450 0.6069 2.319 2.319 2.358 2.319 2.358 1,809,472 2.3462 0.00%
2010-04-19 0 0.600 0.600 0.610 0.600 0.620 55,935,000 33,958,325 0.6071 2.319 2.319 2.358 2.319 2.397 14,469,310 2.3469 -3.23%
2010-04-16 0 0.620 0.610 0.620 0.610 0.620 12,827,500 7,873,475 0.6138 2.397 2.358 2.397 2.358 2.397 3,318,228 2.3728 0.00%
2010-04-15 0 0.620 0.610 0.620 0.610 0.630 18,746,500 11,630,845 0.6204 2.397 2.358 2.397 2.358 2.435 4,849,359 2.3984 -1.59%
2010-04-14 0 0.630 0.620 0.630 0.610 0.630 15,625,000 9,672,850 0.6191 2.435 2.397 2.435 2.358 2.435 4,041,887 2.3932 1.61%
2010-04-13 0 0.620 0.610 0.620 0.610 0.630 27,847,500 17,222,250 0.6184 2.397 2.358 2.397 2.358 2.435 7,203,613 2.3908 0.00%
2010-04-12 0 0.620 0.610 0.620 0.610 0.640 56,527,500 35,209,725 0.6229 2.397 2.358 2.397 2.358 2.474 14,622,578 2.4079 0.00%
2010-04-09 0 0.620 0.620 0.630 0.610 0.640 89,015,000 55,708,550 0.6258 2.397 2.397 2.435 2.358 2.474 23,026,470 2.4193 1.64%
2010-04-08 0 0.610 0.610 0.620 0.610 0.620 19,085,000 11,694,275 0.6127 2.358 2.358 2.397 2.358 2.397 4,936,923 2.3687 -1.61%
2010-04-07 0 0.620 0.610 0.620 0.600 0.620 63,532,500 38,700,200 0.6091 2.397 2.358 2.397 2.319 2.397 16,434,637 2.3548 3.33%
2010-04-01 0 0.600 0.590 0.600 0.590 0.600 36,192,500 21,641,775 0.5980 2.319 2.281 2.319 2.281 2.319 9,362,304 2.3116 0.00%
2010-03-31 0 0.600 0.590 0.600 0.590 0.600 36,915,000 21,911,325 0.5936 2.319 2.281 2.319 2.281 2.319 9,549,201 2.2946 1.69%
2010-03-30 0 0.590 0.590 0.600 0.590 0.610 29,496,000 17,652,125 0.5985 2.281 2.281 2.319 2.281 2.358 7,630,048 2.3135 -1.67%
2010-03-29 0 0.600 0.590 0.600 0.590 0.610 42,947,500 25,861,125 0.6022 2.319 2.281 2.319 2.281 2.358 11,109,693 2.3278 0.00%
2010-03-26 0 0.600 0.590 0.600 0.590 0.610 103,170,000 61,963,550 0.6006 2.319 2.281 2.319 2.281 2.358 26,688,097 2.3218 0.00%
2010-03-25 0 0.600 0.600 0.610 0.600 0.620 51,302,281 31,111,016 0.6064 2.319 2.319 2.358 2.319 2.397 13,270,914 2.3443 -3.23%
2010-03-24 0 0.620 0.610 0.620 0.610 0.650 120,536,000 75,400,015 0.6255 2.397 2.358 2.397 2.358 2.513 31,180,347 2.4182 -1.59%
2010-03-23 0 0.630 0.620 0.630 0.620 0.640 22,567,500 14,132,125 0.6262 2.435 2.397 2.435 2.397 2.474 5,837,779 2.4208 1.61%
2010-03-22 0 0.620 0.620 0.630 0.610 0.630 51,966,273 32,436,914 0.6242 2.397 2.397 2.435 2.358 2.435 13,442,676 2.4130 -1.59%
2010-03-19 0 0.630 0.620 0.630 0.620 0.630 18,160,000 11,325,450 0.6236 2.435 2.397 2.435 2.397 2.435 4,697,643 2.4109 0.00%
2010-03-18 0 0.630 0.620 0.630 0.620 0.640 19,562,500 12,293,900 0.6284 2.435 2.397 2.435 2.397 2.474 5,060,443 2.4294 0.00%
2010-03-17 0 0.630 0.620 0.630 0.610 0.640 94,007,500 59,142,475 0.6291 2.435 2.397 2.435 2.358 2.474 24,317,934 2.4321 1.61%
2010-03-16 0 0.620 0.610 0.620 0.600 0.620 18,745,000 11,433,275 0.6099 2.397 2.358 2.397 2.319 2.397 4,848,971 2.3579 3.33%
2010-03-15 0 0.600 0.600 0.610 0.600 0.610 5,450,000 3,299,075 0.6053 2.319 2.319 2.358 2.319 2.358 1,409,810 2.3401 -1.64%
2010-03-12 0 0.610 0.600 0.610 0.600 0.620 22,480,000 13,693,550 0.6091 2.358 2.319 2.358 2.319 2.397 5,815,144 2.3548 0.00%
2010-03-11 0 0.610 0.600 0.610 0.600 0.620 20,132,500 12,255,925 0.6088 2.358 2.319 2.358 2.319 2.397 5,207,891 2.3533 -1.61%
2010-03-10 0 0.620 0.610 0.620 0.610 0.620 19,310,000 11,854,100 0.6139 2.397 2.358 2.397 2.358 2.397 4,995,126 2.3731 1.64%
2010-03-09 0 0.610 0.610 0.620 0.600 0.620 53,154,500 32,309,990 0.6079 2.358 2.358 2.397 2.319 2.397 13,750,048 2.3498 1.67%
2010-03-08 0 0.600 0.600 0.610 0.590 0.610 32,887,500 19,853,275 0.6037 2.319 2.319 2.358 2.281 2.358 8,507,364 2.3337 0.00%
2010-03-05 0 0.600 0.590 0.600 0.590 0.600 8,170,000 4,879,300 0.5972 2.319 2.281 2.319 2.281 2.319 2,113,422 2.3087 1.69%
2010-03-04 0 0.590 0.590 0.600 0.590 0.610 21,125,000 12,595,775 0.5962 2.281 2.281 2.319 2.281 2.358 5,464,632 2.3050 -1.67%
2010-03-03 0 0.600 0.600 0.610 0.600 0.610 14,520,000 8,763,000 0.6035 2.319 2.319 2.358 2.319 2.358 3,756,045 2.3330 -1.64%
2010-03-02 0 0.610 0.600 0.610 0.600 0.610 27,272,500 16,466,550 0.6038 2.358 2.319 2.358 2.319 2.358 7,054,872 2.3341 1.67%
2010-03-01 0 0.600 0.600 0.610 0.590 0.610 27,922,500 16,781,400 0.6010 2.319 2.319 2.358 2.281 2.358 7,223,014 2.3233 0.00%
2010-02-26 0 0.600 0.590 0.600 0.580 0.600 12,412,500 7,369,025 0.5937 2.319 2.281 2.319 2.242 2.319 3,210,875 2.2950 1.69%
2010-02-25 0 0.590 0.580 0.600 0.580 0.600 12,670,000 7,479,475 0.5903 2.281 2.242 2.319 2.242 2.319 3,277,486 2.2821 0.00%
2010-02-24 0 0.590 0.590 0.600 0.590 0.600 12,910,000 7,635,875 0.5915 2.281 2.281 2.319 2.281 2.319 3,339,569 2.2865 -1.67%
2010-02-23 0 0.600 0.590 0.600 0.580 0.600 17,582,500 10,460,825 0.5950 2.319 2.281 2.319 2.242 2.319 4,548,255 2.3000 1.69%
2010-02-22 0 0.590 0.580 0.590 0.580 0.600 19,762,500 11,683,425 0.5912 2.281 2.242 2.281 2.242 2.319 5,112,179 2.2854 1.72%
2010-02-19 0 0.580 0.580 0.590 0.580 0.600 7,530,000 4,388,800 0.5828 2.242 2.242 2.281 2.242 2.319 1,947,866 2.2531 -1.69%
2010-02-18 0 0.590 0.590 0.600 0.580 0.600 11,739,749 6,923,962 0.5898 2.281 2.281 2.319 2.242 2.319 3,036,848 2.2800 -1.67%
2010-02-17 0 0.600 0.590 0.600 0.590 0.600 8,660,000 5,159,925 0.5958 2.319 2.281 2.319 2.281 2.319 2,240,176 2.3034 0.00%
2010-02-12 0 0.600 0.590 0.600 0.580 0.600 24,995,000 14,768,225 0.5908 2.319 2.281 2.319 2.242 2.319 6,465,726 2.2841 1.69%
2010-02-11 0 0.590 0.580 0.590 0.570 0.590 19,050,000 11,147,525 0.5852 2.281 2.242 2.281 2.203 2.281 4,927,869 2.2621 3.51%
2010-02-10 0 0.570 0.570 0.580 0.560 0.580 10,102,500 5,781,425 0.5723 2.203 2.203 2.242 2.165 2.242 2,613,323 2.2123 1.79%
2010-02-09 0 0.560 0.560 0.570 0.560 0.580 48,197,500 27,367,300 0.5678 2.165 2.165 2.203 2.165 2.242 12,467,767 2.1950 -3.45%
2010-02-08 0 0.580 0.570 0.580 0.570 0.580 24,050,000 13,737,025 0.5712 2.242 2.203 2.242 2.203 2.242 6,221,273 2.2081 1.75%
2010-02-05 0 0.570 0.570 0.580 0.570 0.590 47,861,868 27,630,887 0.5773 2.203 2.203 2.242 2.203 2.281 12,380,946 2.2317 -3.39%
2010-02-04 0 0.590 0.590 0.600 0.590 0.620 23,717,500 14,272,675 0.6018 2.281 2.281 2.319 2.281 2.397 6,135,262 2.3263 -4.84%
2010-02-03 0 0.620 0.610 0.620 0.600 0.620 24,982,500 15,241,175 0.6101 2.397 2.358 2.397 2.319 2.397 6,462,493 2.3584 5.08%
2010-02-02 0 0.590 0.590 0.600 0.590 0.620 40,967,500 24,843,000 0.6064 2.281 2.281 2.319 2.281 2.397 10,597,505 2.3442 -1.67%
2010-02-01 0 0.600 0.590 0.600 0.580 0.600 20,300,000 11,910,225 0.5867 2.319 2.281 2.319 2.242 2.319 5,251,220 2.2681 1.69%
2010-01-29 0 0.590 0.580 0.590 0.570 0.600 59,330,000 34,761,350 0.5859 2.281 2.242 2.281 2.203 2.319 15,347,531 2.2649 -1.67%
2010-01-28 0 0.600 0.600 0.610 0.600 0.620 75,887,500 45,847,825 0.6042 2.319 2.319 2.358 2.319 2.397 19,630,638 2.3355 -1.64%
2010-01-27 0 0.610 0.600 0.610 0.590 0.630 98,225,000 60,103,925 0.6119 2.358 2.319 2.358 2.281 2.435 25,408,920 2.3655 -1.61%
2010-01-26 0 0.620 0.610 0.620 0.610 0.650 123,977,500 76,641,558 0.6182 2.397 2.358 2.397 2.358 2.513 32,070,597 2.3898 -4.62%
2010-01-25 0 0.650 0.640 0.650 0.630 0.650 49,277,500 31,499,425 0.6392 2.513 2.474 2.513 2.435 2.513 12,747,142 2.4711 0.00%
2010-01-22 0 0.650 0.640 0.650 0.620 0.650 145,635,000 92,270,933 0.6336 2.513 2.474 2.513 2.397 2.513 37,672,976 2.4493 -1.52%
2010-01-21 0 0.660 0.650 0.660 0.650 0.680 214,315,000 142,164,575 0.6633 2.551 2.513 2.551 2.513 2.629 55,439,173 2.5643 -1.49%
2010-01-20 0 0.670 0.660 0.670 0.630 0.690 655,897,500 440,347,300 0.6714 2.590 2.551 2.590 2.435 2.667 169,668,082 2.5953 6.35%
2010-01-19 0 0.630 0.630 0.640 0.620 0.640 37,585,000 23,641,600 0.6290 2.435 2.435 2.474 2.397 2.474 9,722,517 2.4316 0.00%
2010-01-18 0 0.630 0.620 0.630 0.620 0.640 28,762,500 18,132,050 0.6304 2.435 2.397 2.435 2.397 2.474 7,440,306 2.4370 -1.56%
2010-01-15 0 0.640 0.630 0.640 0.620 0.640 38,497,500 24,358,650 0.6327 2.474 2.435 2.474 2.397 2.474 9,958,564 2.4460 1.59%
2010-01-14 0 0.630 0.630 0.640 0.630 0.640 34,835,000 22,136,475 0.6355 2.435 2.435 2.474 2.435 2.474 9,011,145 2.4566 -1.56%
2010-01-13 0 0.640 0.630 0.640 0.620 0.640 134,197,500 84,790,425 0.6318 2.474 2.435 2.474 2.397 2.474 34,714,315 2.4425 -1.54%
2010-01-12 0 0.650 0.640 0.650 0.610 0.650 171,485,000 107,726,175 0.6282 2.513 2.474 2.513 2.358 2.513 44,359,875 2.4285 3.17%
2010-01-11 0 0.630 0.620 0.630 0.620 0.630 131,710,000 82,489,781 0.6263 2.435 2.397 2.435 2.397 2.435 34,070,846 2.4211 0.00%
2010-01-08 0 0.630 0.620 0.630 0.620 0.640 215,592,500 136,233,050 0.6319 2.435 2.397 2.435 2.397 2.474 55,769,638 2.4428 -1.56%
2010-01-07 0 0.640 0.630 0.640 0.600 0.640 391,965,000 241,739,425 0.6167 2.474 2.435 2.474 2.319 2.474 101,393,815 2.3842 4.92%
2010-01-06 0 0.610 0.600 0.610 0.590 0.610 61,080,000 36,701,244 0.6009 2.358 2.319 2.358 2.281 2.358 15,800,222 2.3228 0.00%
2010-01-05 0 0.610 0.600 0.610 0.590 0.610 159,617,500 95,872,550 0.6006 2.358 2.319 2.358 2.281 2.358 41,289,981 2.3219 1.67%
2010-01-04 0 0.600 0.590 0.600 0.590 0.600 21,227,500 12,569,150 0.5921 2.319 2.281 2.319 2.281 2.319 5,491,146 2.2890 1.69%
2009-12-31 0 0.590 0.590 0.600 0.590 0.600 24,965,000 14,878,100 0.5960 2.281 2.281 2.319 2.281 2.319 6,457,966 2.3038 -1.67%
2009-12-30 0 0.600 0.590 0.600 0.580 0.600 38,657,499 22,816,924 0.5902 2.319 2.281 2.319 2.242 2.319 9,999,952 2.2817 0.00%
2009-12-29 0 0.600 0.590 0.600 0.590 0.610 98,745,000 58,878,275 0.5963 2.319 2.281 2.319 2.281 2.358 25,543,434 2.3050 1.69%
2009-12-28 0 0.590 0.590 0.600 0.580 0.600 28,715,000 16,962,350 0.5907 2.281 2.281 2.319 2.242 2.319 7,428,019 2.2836 -1.67%
2009-12-24 0 0.600 0.590 0.600 0.580 0.600 55,862,500 33,122,775 0.5929 2.319 2.281 2.319 2.242 2.319 14,450,555 2.2921 1.69%
2009-12-23 0 0.590 0.580 0.590 0.570 0.590 36,533,172 21,199,423 0.5803 2.281 2.242 2.281 2.203 2.281 9,450,430 2.2432 0.00%
2009-12-22 0 0.590 0.580 0.590 0.580 0.600 16,892,539 9,917,996 0.5871 2.281 2.242 2.281 2.242 2.319 4,369,775 2.2697 0.00%
2009-12-21 0 0.590 0.580 0.590 0.570 0.600 42,252,500 24,695,900 0.5845 2.281 2.242 2.281 2.203 2.319 10,929,910 2.2595 0.00%
2009-12-18 0 0.590 0.580 0.590 0.560 0.590 92,487,500 53,192,650 0.5751 2.281 2.242 2.281 2.165 2.281 23,924,739 2.2233 0.00%
2009-12-17 0 0.590 0.590 0.600 0.580 0.610 108,392,500 64,286,850 0.5931 2.281 2.281 2.319 2.242 2.358 28,039,057 2.2928 -1.67%
2009-12-16 0 0.600 0.590 0.600 0.580 0.620 138,280,500 82,510,085 0.5967 2.319 2.281 2.319 2.242 2.397 35,770,509 2.3067 -3.23%
2009-12-15 0 0.620 0.610 0.620 0.610 0.630 131,799,500 81,398,435 0.6176 2.397 2.358 2.397 2.358 2.435 34,093,998 2.3875 -3.12%
2009-12-14 0 0.640 0.630 0.640 0.620 0.640 181,887,500 114,983,125 0.6322 2.474 2.435 2.474 2.397 2.474 47,050,802 2.4438 0.00%
2009-12-11 0 0.640 0.630 0.640 0.610 0.640 430,295,000 271,705,225 0.6314 2.474 2.435 2.474 2.358 2.474 111,309,049 2.4410 4.92%
2009-12-10 0 0.610 0.600 0.610 0.580 0.610 231,995,000 138,557,375 0.5972 2.358 2.319 2.358 2.242 2.358 60,012,649 2.3088 1.67%
2009-12-09 0 0.600 0.590 0.600 0.580 0.600 195,398,919 115,469,552 0.5909 2.319 2.281 2.319 2.242 2.319 50,545,946 2.2844 1.69%
2009-12-08 0 0.590 0.580 0.590 0.580 0.600 104,760,000 60,958,050 0.5819 2.281 2.242 2.281 2.242 2.319 27,099,399 2.2494 -1.67%
2009-12-07 0 0.600 0.590 0.600 0.580 0.600 79,114,500 46,938,525 0.5933 2.319 2.281 2.319 2.242 2.319 20,465,401 2.2936 0.00%
2009-12-04 0 0.600 0.590 0.600 0.580 0.600 65,535,396 38,839,048 0.5926 2.319 2.281 2.319 2.242 2.319 16,952,748 2.2910 1.69%
2009-12-03 0 0.590 0.590 0.600 0.580 0.600 67,167,000 39,625,025 0.5899 2.281 2.281 2.319 2.242 2.319 17,374,812 2.2806 -1.67%
2009-12-02 0 0.600 0.590 0.600 0.580 0.600 79,473,048 46,907,029 0.5902 2.319 2.281 2.319 2.242 2.319 20,558,151 2.2817 1.69%
2009-12-01 0 0.590 0.580 0.590 0.580 0.590 56,632,500 33,219,050 0.5866 2.281 2.242 2.281 2.242 2.281 14,649,740 2.2676 1.72%
2009-11-30 0 0.580 0.580 0.590 0.580 0.600 69,082,500 40,344,925 0.5840 2.242 2.242 2.281 2.242 2.319 17,870,315 2.2577 -1.69%
2009-11-27 0 0.590 0.580 0.590 0.580 0.600 105,017,500 61,692,825 0.5875 2.281 2.242 2.281 2.242 2.319 27,166,010 2.2710 -3.28%
2009-11-26 0 0.610 0.600 0.610 0.580 0.610 187,559,700 111,942,192 0.5968 2.358 2.319 2.358 2.242 2.358 48,518,091 2.3072 1.67%
2009-11-25 0 0.600 0.590 0.600 0.580 0.600 52,107,500 30,821,875 0.5915 2.319 2.281 2.319 2.242 2.319 13,479,209 2.2866 1.69%
2009-11-24 0 0.590 0.590 0.600 0.580 0.610 79,090,000 47,212,675 0.5969 2.281 2.281 2.319 2.242 2.358 20,459,063 2.3077 -1.67%
2009-11-23 0 0.600 0.590 0.600 0.590 0.610 41,067,500 24,478,800 0.5961 2.319 2.281 2.319 2.281 2.358 10,623,373 2.3042 0.00%
2009-11-20 0 0.600 0.590 0.600 0.590 0.600 32,070,746 19,131,671 0.5965 2.319 2.281 2.319 2.281 2.319 8,296,086 2.3061 0.00%
2009-11-19 0 0.600 0.590 0.600 0.590 0.610 53,308,270 31,982,815 0.6000 2.319 2.281 2.319 2.281 2.358 13,789,825 2.3193 1.69%
2009-11-18 0 0.590 0.590 0.600 0.590 0.620 84,067,500 50,505,175 0.6008 2.281 2.281 2.319 2.281 2.397 21,746,647 2.3224 -4.84%
2009-11-17 0 0.620 0.610 0.620 0.600 0.620 86,400,000 52,904,650 0.6123 2.397 2.358 2.397 2.319 2.397 22,350,020 2.3671 -1.59%
2009-11-16 0 0.630 0.620 0.630 0.620 0.640 70,895,259 44,559,750 0.6285 2.435 2.397 2.435 2.397 2.474 18,339,241 2.4297 0.00%
2009-11-13 0 0.630 0.620 0.630 0.620 0.650 202,140,471 128,065,398 0.6335 2.435 2.397 2.435 2.397 2.513 52,289,856 2.4491 0.00%
2009-11-12 0 0.630 0.630 0.640 0.610 0.640 303,727,500 189,952,825 0.6254 2.435 2.435 2.474 2.358 2.474 78,568,469 2.4177 1.61%
2009-11-11 0 0.620 0.610 0.620 0.590 0.620 162,815,000 99,315,675 0.6100 2.397 2.358 2.397 2.281 2.397 42,117,112 2.3581 3.33%
2009-11-10 0 0.600 0.590 0.600 0.580 0.610 81,095,000 48,143,700 0.5937 2.319 2.281 2.319 2.242 2.358 20,977,718 2.2950 1.69%
2009-11-09 0 0.590 0.590 0.600 0.590 0.610 58,242,526 34,959,441 0.6002 2.281 2.281 2.319 2.281 2.358 15,066,222 2.3204 -1.67%
2009-11-06 0 0.600 0.600 0.610 0.590 0.620 136,797,500 82,752,150 0.6049 2.319 2.319 2.358 2.281 2.397 35,386,885 2.3385 0.00%
2009-11-05 0 0.600 0.590 0.600 0.580 0.600 86,651,250 51,212,063 0.5910 2.319 2.281 2.319 2.242 2.319 22,415,014 2.2847 0.00%
2009-11-04 0 0.600 0.590 0.600 0.580 0.600 204,966,310 121,080,198 0.5907 2.319 2.281 2.319 2.242 2.319 53,020,846 2.2836 3.45%
2009-11-03 0 0.580 0.570 0.580 0.550 0.580 103,000,000 58,439,950 0.5674 2.242 2.203 2.242 2.126 2.242 26,644,121 2.1934 1.75%
2009-11-02 0 0.570 0.560 0.570 0.540 0.570 104,747,725 57,759,665 0.5514 2.203 2.165 2.203 2.088 2.203 27,096,224 2.1316 3.64%
2009-10-30 0 0.550 0.540 0.550 0.540 0.560 58,337,500 32,017,125 0.5488 2.126 2.088 2.126 2.088 2.165 15,090,790 2.1216 3.77%
2009-10-29 0 0.530 0.520 0.530 0.520 0.540 60,132,500 31,682,625 0.5269 2.049 2.010 2.049 2.010 2.088 15,555,122 2.0368 -1.85%
2009-10-28 0 0.540 0.540 0.550 0.540 0.570 78,629,887 43,474,340 0.5529 2.088 2.088 2.126 2.088 2.203 20,340,041 2.1374 -5.26%
2009-10-27 0 0.570 0.560 0.570 0.560 0.580 37,762,500 21,590,525 0.5717 2.203 2.165 2.203 2.165 2.242 9,768,433 2.2102 -3.39%
2009-10-23 0 0.590 0.590 0.600 0.570 0.600 152,445,431 89,560,479 0.5875 2.281 2.281 2.319 2.203 2.319 39,434,704 2.2711 1.72%
2009-10-22 0 0.580 0.570 0.580 0.550 0.580 56,592,500 32,028,400 0.5659 2.242 2.203 2.242 2.126 2.242 14,639,392 2.1878 1.75%
2009-10-21 0 0.570 0.560 0.570 0.560 0.580 76,512,500 43,586,000 0.5697 2.203 2.165 2.203 2.165 2.242 19,792,314 2.2022 0.00%
2009-10-20 0 0.570 0.560 0.570 0.550 0.570 50,337,500 28,190,950 0.5600 2.203 2.165 2.203 2.126 2.203 13,021,344 2.1650 1.79%
2009-10-19 0 0.560 0.550 0.560 0.540 0.560 53,573,166 29,252,748 0.5460 2.165 2.126 2.165 2.088 2.165 13,858,349 2.1108 1.82%
2009-10-16 0 0.550 0.540 0.550 0.540 0.560 20,147,500 11,040,250 0.5480 2.126 2.088 2.126 2.088 2.165 5,211,771 2.1183 1.85%
2009-10-15 0 0.540 0.540 0.550 0.540 0.560 56,065,000 30,827,675 0.5499 2.088 2.088 2.126 2.088 2.165 14,502,938 2.1256 -1.82%
2009-10-14 0 0.550 0.540 0.550 0.530 0.550 16,215,000 8,789,575 0.5421 2.126 2.088 2.126 2.049 2.126 4,194,509 2.0955 3.77%
2009-10-13 0 0.530 0.530 0.540 0.530 0.560 65,000,000 35,438,675 0.5452 2.049 2.049 2.088 2.049 2.165 16,814,251 2.1077 -3.64%
2009-10-12 0 0.550 0.540 0.550 0.530 0.560 95,777,500 52,320,925 0.5463 2.126 2.088 2.126 2.049 2.165 24,775,799 2.1118 3.77%
2009-10-09 0 0.530 0.520 0.530 0.510 0.530 50,972,500 26,622,900 0.5223 2.049 2.010 2.049 1.972 2.049 13,185,606 2.0191 3.92%
2009-10-08 0 0.510 0.510 0.520 0.500 0.520 32,953,500 16,852,365 0.5114 1.972 1.972 2.010 1.933 2.010 8,524,437 1.9769 -1.92%
2009-10-07 0 0.520 0.510 0.520 0.500 0.530 81,752,500 42,057,800 0.5145 2.010 1.972 2.010 1.933 2.049 21,147,801 1.9888 4.00%
2009-10-06 0 0.500 0.500 0.510 0.485 0.510 91,647,867 45,579,524 0.4973 1.933 1.933 1.972 1.875 1.972 23,707,542 1.9226 2.04%
2009-10-05 0 0.490 0.485 0.490 0.480 0.510 101,273,916 49,475,778 0.4885 1.894 1.875 1.894 1.856 1.972 26,197,616 1.8886 -3.92%
2009-10-02 0 0.510 0.500 0.510 0.500 0.520 87,607,500 44,609,675 0.5092 1.972 1.933 1.972 1.933 2.010 22,662,377 1.9684 -1.92%
2009-09-30 0 0.520 0.520 0.530 0.510 0.530 28,416,225 14,807,387 0.5211 2.010 2.010 2.049 1.972 2.049 7,350,731 2.0144 0.00%
2009-09-29 0 0.520 0.510 0.520 0.510 0.530 82,602,133 42,844,095 0.5187 2.010 1.972 2.010 1.972 2.049 21,367,585 2.0051 1.96%
2009-09-28 0 0.510 0.510 0.520 0.510 0.540 75,664,488 39,383,122 0.5205 1.972 1.972 2.010 1.972 2.088 19,572,949 2.0121 -5.56%
2009-09-25 0 0.540 0.540 0.550 0.530 0.550 44,532,500 23,913,550 0.5370 2.088 2.088 2.126 2.049 2.126 11,519,702 2.0759 0.00%
2009-09-24 0 0.540 0.540 0.550 0.540 0.550 43,551,012 23,766,876 0.5457 2.088 2.088 2.126 2.088 2.126 11,265,810 2.1096 -3.57%
2009-09-23 0 0.560 0.550 0.560 0.550 0.560 17,144,889 9,503,915 0.5543 2.165 2.126 2.165 2.126 2.165 4,435,053 2.1429 0.00%
2009-09-22 0 0.560 0.550 0.560 0.550 0.570 78,477,500 43,899,190 0.5594 2.165 2.126 2.165 2.126 2.203 20,300,621 2.1625 1.82%
2009-09-21 0 0.550 0.550 0.560 0.530 0.560 80,920,219 44,153,270 0.5456 2.126 2.126 2.165 2.049 2.165 20,932,506 2.1093 0.00%
2009-09-18 0 0.550 0.540 0.550 0.540 0.580 109,940,000 61,382,070 0.5583 2.126 2.088 2.126 2.088 2.242 28,439,366 2.1583 -5.17%
2009-09-17 0 0.580 0.570 0.580 0.570 0.590 75,201,700 43,370,177 0.5767 2.242 2.203 2.242 2.203 2.281 19,453,235 2.2295 1.75%
2009-09-16 0 0.570 0.560 0.570 0.550 0.590 103,866,000 59,218,400 0.5701 2.203 2.165 2.203 2.126 2.281 26,868,139 2.2040 0.00%
2009-09-15 0 0.570 0.570 0.580 0.570 0.590 33,995,000 19,593,600 0.5764 2.203 2.203 2.242 2.203 2.281 8,793,853 2.2281 -1.72%
2009-09-14 0 0.580 0.580 0.590 0.580 0.610 47,195,478 27,844,943 0.5900 2.242 2.242 2.281 2.242 2.358 12,208,563 2.2808 -4.92%
2009-09-11 0 0.610 0.600 0.610 0.600 0.620 35,631,800 21,751,851 0.6105 2.358 2.319 2.358 2.319 2.397 9,217,262 2.3599 0.00%
2009-09-10 0 0.610 0.600 0.610 0.600 0.620 45,727,500 27,798,175 0.6079 2.358 2.319 2.358 2.319 2.397 11,828,826 2.3500 0.00%
2009-09-09 0 0.610 0.600 0.610 0.590 0.610 46,225,000 27,843,325 0.6023 2.358 2.319 2.358 2.281 2.358 11,957,519 2.3285 1.67%
2009-09-08 0 0.600 0.600 0.610 0.600 0.610 36,417,500 22,073,900 0.6061 2.319 2.319 2.358 2.319 2.358 9,420,508 2.3432 -1.64%
2009-09-07 0 0.610 0.600 0.610 0.600 0.620 31,415,000 19,226,800 0.6120 2.358 2.319 2.358 2.319 2.397 8,126,457 2.3660 0.00%
2009-09-04 0 0.610 0.600 0.610 0.590 0.610 54,816,250 32,848,808 0.5993 2.358 2.319 2.358 2.281 2.358 14,179,911 2.3166 3.39%
2009-09-03 0 0.590 0.580 0.590 0.570 0.590 38,892,500 22,697,200 0.5836 2.281 2.242 2.281 2.203 2.281 10,060,743 2.2560 1.72%
2009-09-02 0 0.580 0.570 0.580 0.570 0.580 25,637,500 14,651,875 0.5715 2.242 2.203 2.242 2.203 2.242 6,631,929 2.2093 0.00%
2009-09-01 0 0.580 0.580 0.590 0.570 0.590 35,567,500 20,561,875 0.5781 2.242 2.242 2.281 2.203 2.281 9,200,629 2.2348 0.00%
2009-08-31 0 0.580 0.570 0.580 0.570 0.600 70,545,000 40,599,775 0.5755 2.242 2.203 2.242 2.203 2.319 18,248,636 2.2248 -4.92%
2009-08-28 0 0.610 0.600 0.610 0.590 0.620 51,470,360 31,152,947 0.6053 2.358 2.319 2.358 2.281 2.397 13,314,393 2.3398 0.00%
2009-08-27 0 0.610 0.610 0.620 0.610 0.630 51,345,500 31,625,740 0.6159 2.358 2.358 2.397 2.358 2.435 13,282,094 2.3811 -1.61%
2009-08-26 0 0.620 0.610 0.620 0.600 0.630 80,267,500 49,429,900 0.6158 2.397 2.358 2.397 2.319 2.435 20,763,660 2.3806 1.64%
2009-08-25 0 0.610 0.590 0.610 0.590 0.610 19,463,500 11,603,475 0.5962 2.358 2.281 2.358 2.281 2.358 5,034,833 2.3046 0.00%
2009-08-24 0 0.610 0.600 0.610 0.590 0.610 39,242,500 23,488,175 0.5985 2.358 2.319 2.358 2.281 2.358 10,151,281 2.3138 3.39%
2009-08-21 0 0.590 0.580 0.590 0.560 0.590 45,017,500 25,912,435 0.5756 2.281 2.242 2.281 2.165 2.281 11,645,162 2.2252 1.72%
2009-08-20 0 0.580 0.580 0.590 0.570 0.590 33,623,584 19,524,114 0.5807 2.242 2.242 2.281 2.203 2.281 8,697,775 2.2447 3.57%
2009-08-19 0 0.560 0.560 0.570 0.560 0.590 52,390,000 29,922,675 0.5712 2.165 2.165 2.203 2.165 2.281 13,552,286 2.2079 -5.08%
2009-08-18 0 0.590 0.580 0.590 0.560 0.610 127,245,000 73,913,700 0.5809 2.281 2.242 2.281 2.165 2.358 32,915,837 2.2455 -1.67%
2009-08-17 0 0.600 0.590 0.600 0.590 0.620 65,830,000 39,773,675 0.6042 2.319 2.281 2.319 2.281 2.397 17,028,956 2.3356 -4.76%
2009-08-14 0 0.630 0.620 0.630 0.610 0.640 66,910,616 41,709,020 0.6234 2.435 2.397 2.435 2.358 2.474 17,308,491 2.4097 0.00%
2009-08-13 0 0.630 0.630 0.640 0.620 0.640 34,512,500 21,863,125 0.6335 2.435 2.435 2.474 2.397 2.474 8,927,721 2.4489 1.61%
2009-08-12 0 0.620 0.610 0.620 0.610 0.640 148,103,500 92,346,105 0.6235 2.397 2.358 2.397 2.358 2.474 38,311,530 2.4104 -3.12%
2009-08-11 0 0.640 0.640 0.650 0.640 0.670 97,035,000 63,441,325 0.6538 2.474 2.474 2.513 2.474 2.590 25,101,090 2.5274 -4.48%
2009-08-10 0 0.670 0.660 0.670 0.660 0.700 131,856,500 89,596,585 0.6795 2.590 2.551 2.590 2.551 2.706 34,108,743 2.6268 -1.47%
2009-08-07 0 0.680 0.670 0.680 0.630 0.690 546,162,500 361,246,950 0.6614 2.629 2.590 2.629 2.435 2.667 141,281,745 2.5569 4.62%
2009-08-06 0 0.650 0.640 0.650 0.600 0.650 331,747,500 206,883,275 0.6236 2.513 2.474 2.513 2.319 2.513 85,816,704 2.4108 8.33%
2009-08-05 0 0.600 0.590 0.600 0.570 0.610 133,390,000 79,296,400 0.5945 2.319 2.281 2.319 2.203 2.358 34,505,430 2.2981 0.00%
2009-08-04 0 0.600 0.600 0.610 0.590 0.630 164,037,500 99,772,825 0.6082 2.319 2.319 2.358 2.281 2.435 42,433,350 2.3513 -1.64%
2009-08-03 0 0.610 0.600 0.610 0.590 0.610 196,000,000 117,830,500 0.6012 2.358 2.319 2.358 2.281 2.358 50,701,434 2.3240 5.17%
2009-07-31 0 0.580 0.570 0.580 0.560 0.580 182,305,000 104,465,650 0.5730 2.242 2.203 2.242 2.165 2.242 47,158,801 2.2152 5.45%
2009-07-30 0 0.550 0.550 0.560 0.540 0.560 114,385,000 62,968,600 0.5505 2.126 2.126 2.165 2.088 2.165 29,589,202 2.1281 0.00%
2009-07-29 0 0.550 0.550 0.560 0.540 0.600 265,492,500 149,612,700 0.5635 2.126 2.126 2.165 2.088 2.319 68,677,809 2.1785 -6.78%
2009-07-28 0 0.590 0.580 0.590 0.570 0.590 128,482,500 74,601,725 0.5806 2.281 2.242 2.281 2.203 2.281 33,235,954 2.2446 1.72%
2009-07-27 0 0.580 0.570 0.580 0.550 0.580 178,625,000 101,757,750 0.5697 2.242 2.203 2.242 2.126 2.242 46,206,856 2.2022 5.45%
2009-07-24 0 0.550 0.540 0.550 0.530 0.560 348,052,500 189,012,300 0.5431 2.126 2.088 2.126 2.049 2.165 90,034,495 2.0993 3.77%
2009-07-23 0 0.530 0.520 0.530 0.520 0.530 87,662,500 46,376,925 0.5290 2.049 2.010 2.049 2.010 2.049 22,676,604 2.0451 1.92%
2009-07-22 0 0.520 0.520 0.530 0.520 0.530 60,032,500 31,660,100 0.5274 2.010 2.010 2.049 2.010 2.049 15,529,254 2.0387 -1.89%
2009-07-21 0 0.530 0.520 0.530 0.520 0.540 108,445,000 57,488,025 0.5301 2.049 2.010 2.049 2.010 2.088 28,052,638 2.0493 0.00%
2009-07-20 0 0.530 0.520 0.530 0.520 0.550 269,585,500 143,416,200 0.5320 2.049 2.010 2.049 2.010 2.126 69,736,589 2.0565 1.92%
2009-07-17 0 0.520 0.510 0.520 0.510 0.530 27,347,500 14,193,725 0.5190 2.010 1.972 2.010 1.972 2.049 7,074,273 2.0064 0.00%
2009-07-16 0 0.520 0.520 0.530 0.520 0.540 31,067,500 16,395,575 0.5277 2.010 2.010 2.049 2.010 2.088 8,036,565 2.0401 -1.89%
2009-07-15 0 0.530 0.520 0.530 0.520 0.530 29,350,000 15,426,100 0.5256 2.049 2.010 2.049 2.010 2.049 7,592,281 2.0318 1.92%
2009-07-14 0 0.520 0.510 0.520 0.510 0.520 27,197,500 14,025,725 0.5157 2.010 1.972 2.010 1.972 2.010 7,035,471 1.9936 4.00%
2009-07-13 0 0.500 0.500 0.510 0.500 0.510 46,915,000 23,706,025 0.5053 1.933 1.933 1.972 1.933 1.972 12,136,009 1.9534 -1.96%
2009-07-10 0 0.510 0.500 0.510 0.500 0.510 23,932,500 12,054,500 0.5037 1.972 1.933 1.972 1.933 1.972 6,190,878 1.9471 0.00%
2009-07-09 0 0.510 0.500 0.510 0.500 0.520 22,937,500 11,616,375 0.5064 1.972 1.933 1.972 1.933 2.010 5,933,491 1.9578 0.00%
2009-07-08 0 0.510 0.510 0.520 0.500 0.520 45,588,000 23,165,005 0.5081 1.972 1.972 2.010 1.933 2.010 11,792,740 1.9643 -1.92%
2009-07-07 0 0.520 0.510 0.520 0.510 0.530 25,747,500 13,408,275 0.5208 2.010 1.972 2.010 1.972 2.049 6,660,384 2.0131 0.00%
2009-07-06 0 0.520 0.520 0.530 0.520 0.530 20,682,500 10,800,200 0.5222 2.010 2.010 2.049 2.010 2.049 5,350,165 2.0187 -1.89%
2009-07-03 0 0.530 0.520 0.530 0.510 0.530 21,185,000 11,000,775 0.5193 2.049 2.010 2.049 1.972 2.049 5,480,152 2.0074 0.00%
2009-07-02 0 0.530 0.520 0.530 0.520 0.540 82,735,000 43,679,675 0.5279 2.049 2.010 2.049 2.010 2.088 21,401,955 2.0409 1.92%
2009-06-30 0 0.520 0.510 0.520 0.510 0.540 57,497,500 30,128,425 0.5240 2.010 1.972 2.010 1.972 2.088 14,873,499 2.0256 -1.89%
2009-06-29 0 0.530 0.520 0.530 0.510 0.530 34,765,000 18,127,650 0.5214 2.049 2.010 2.049 1.972 2.049 8,993,038 2.0157 1.92%
2009-06-26 0 0.520 0.520 0.530 0.520 0.540 28,390,000 14,938,925 0.5262 2.010 2.010 2.049 2.010 2.088 7,343,948 2.0342 -1.89%
2009-06-25 0 0.530 0.520 0.530 0.520 0.530 33,680,500 17,675,025 0.5248 2.049 2.010 2.049 2.010 2.049 8,712,498 2.0287 1.92%
2009-06-24 0 0.520 0.510 0.520 0.510 0.520 20,337,500 10,405,750 0.5117 2.010 1.972 2.010 1.972 2.010 5,260,921 1.9779 0.00%
2009-06-23 0 0.520 0.510 0.520 0.490 0.520 113,987,500 56,967,600 0.4998 2.010 1.972 2.010 1.894 2.010 29,486,376 1.9320 0.00%
2009-06-22 0 0.520 0.510 0.520 0.510 0.530 69,757,500 36,356,550 0.5212 2.010 1.972 2.010 1.972 2.049 18,044,925 2.0148 1.96%
2009-06-19 0 0.510 0.510 0.520 0.510 0.520 29,700,000 15,237,475 0.5130 1.972 1.972 2.010 1.972 2.010 7,682,819 1.9833 0.00%
2009-06-18 0 0.510 0.510 0.520 0.500 0.530 53,325,000 27,369,000 0.5132 1.972 1.972 2.010 1.933 2.049 13,794,153 1.9841 -1.92%
2009-06-17 0 0.520 0.520 0.530 0.510 0.530 82,027,500 42,338,200 0.5161 2.010 2.010 2.049 1.972 2.049 21,218,938 1.9953 -1.89%
2009-06-16 0 0.530 0.520 0.530 0.500 0.530 106,667,500 55,136,350 0.5169 2.049 2.010 2.049 1.933 2.049 27,592,833 1.9982 -1.85%
2009-06-15 0 0.540 0.530 0.540 0.530 0.550 95,647,500 51,357,700 0.5369 2.088 2.049 2.088 2.049 2.126 24,742,171 2.0757 0.00%
2009-06-12 0 0.540 0.540 0.550 0.530 0.580 261,267,500 145,739,000 0.5578 2.088 2.088 2.126 2.049 2.242 67,584,883 2.1564 -3.57%
2009-06-11 0 0.560 0.560 0.570 0.530 0.570 176,680,000 97,459,650 0.5516 2.165 2.165 2.203 2.049 2.203 45,703,721 2.1324 3.70%
2009-06-10 0 0.540 0.530 0.540 0.520 0.560 183,240,500 98,047,128 0.5351 2.088 2.049 2.088 2.010 2.165 47,400,797 2.0685 -1.82%
2009-06-09 0 0.550 0.540 0.550 0.530 0.570 159,682,500 87,078,300 0.5453 2.126 2.088 2.126 2.049 2.203 41,306,795 2.1081 -1.79%
2009-06-08 0 0.560 0.560 0.570 0.550 0.580 175,797,500 99,101,775 0.5637 2.165 2.165 2.203 2.126 2.242 45,475,436 2.1792 0.00%
2009-06-05 0 0.560 0.550 0.560 0.550 0.580 106,684,500 59,572,045 0.5584 2.165 2.126 2.165 2.126 2.242 27,597,230 2.1586 -1.75%
2009-06-04 0 0.570 0.560 0.570 0.550 0.580 108,532,500 61,044,025 0.5624 2.203 2.165 2.203 2.126 2.242 28,075,273 2.1743 0.00%
2009-06-03 0 0.570 0.570 0.580 0.560 0.600 270,505,000 156,133,750 0.5772 2.203 2.203 2.242 2.165 2.319 69,974,446 2.2313 -1.72%
2009-06-02 1 - - - - - 0 0 - 2.242 - - - - 0 - 0.00%
2009-06-01 0 0.580 0.570 0.580 0.560 0.580 189,015,000 107,395,400 0.5682 2.242 2.203 2.242 2.165 2.242 48,894,549 2.1965 5.45%
2009-05-29 0 0.550 0.550 0.560 0.540 0.570 253,832,500 140,796,213 0.5547 2.126 2.126 2.165 2.088 2.203 65,661,591 2.1443 1.85%
2009-05-27 0 0.540 0.530 0.540 0.530 0.550 94,567,500 50,835,100 0.5376 2.088 2.049 2.088 2.049 2.126 24,462,795 2.0781 3.85%
2009-05-26 0 0.520 0.520 0.530 0.520 0.540 63,665,000 33,521,600 0.5265 2.010 2.010 2.049 2.010 2.088 16,468,912 2.0354 0.87%
2009-05-25 0 0.530 0.530 0.540 0.510 0.540 89,827,500 47,681,050 0.5308 1.993 1.993 2.030 1.918 2.030 23,890,250 1.9958 0.00%
2009-05-22 0 0.530 0.520 0.530 0.500 0.550 280,335,237 146,127,509 0.5213 1.993 1.955 1.993 1.880 2.068 74,557,110 1.9599 -1.85%
2009-05-21 0 0.540 0.540 0.550 0.530 0.580 415,802,500 229,045,275 0.5509 2.030 2.030 2.068 1.993 2.181 110,585,572 2.0712 0.00%
2009-05-20 0 0.540 0.540 0.550 0.510 0.550 279,092,500 147,601,975 0.5289 2.030 2.030 2.068 1.918 2.068 74,226,595 1.9885 3.85%
2009-05-19 0 0.520 0.510 0.520 0.500 0.540 257,677,000 133,658,665 0.5187 1.955 1.918 1.955 1.880 2.030 68,530,994 1.9503 1.96%
2009-05-18 0 0.510 0.500 0.510 0.470 0.520 395,207,000 197,367,660 0.4994 1.918 1.880 1.918 1.767 1.955 105,108,056 1.8778 6.25%
2009-05-15 0 0.480 0.475 0.480 0.460 0.485 280,525,000 131,832,025 0.4699 1.805 1.786 1.805 1.730 1.824 74,607,579 1.7670 5.49%
2009-05-14 0 0.455 0.450 0.455 0.445 0.455 177,481,470 79,923,615 0.4503 1.711 1.692 1.711 1.673 1.711 47,202,434 1.6932 -2.15%
2009-05-13 0 0.465 0.465 0.470 0.465 0.490 251,290,000 120,141,888 0.4781 1.748 1.748 1.767 1.748 1.842 66,832,327 1.7977 -3.12%
2009-05-12 0 0.480 0.475 0.480 0.465 0.490 124,992,500 59,869,713 0.4790 1.805 1.786 1.805 1.748 1.842 33,242,626 1.8010 -1.03%
2009-05-11 0 0.485 0.480 0.485 0.475 0.510 501,509,500 245,848,228 0.4902 1.824 1.805 1.824 1.786 1.918 133,379,946 1.8432 0.00%
2009-05-08 0 0.485 0.485 0.490 0.450 0.495 702,564,295 337,150,113 0.4799 1.824 1.824 1.842 1.692 1.861 186,851,870 1.8044 6.59%
2009-05-07 0 0.455 0.455 0.460 0.440 0.475 258,927,500 118,839,338 0.4590 1.711 1.711 1.730 1.654 1.786 68,863,573 1.7257 -1.09%
2009-05-06 0 0.460 0.455 0.460 0.430 0.475 663,460,000 303,361,225 0.4572 1.730 1.711 1.730 1.617 1.786 176,451,810 1.7192 4.55%
2009-05-05 0 0.440 0.435 0.440 0.405 0.445 483,172,500 206,565,913 0.4275 1.654 1.636 1.654 1.523 1.673 128,503,093 1.6075 4.76%
2009-05-04 0 0.420 0.415 0.420 0.390 0.420 386,252,500 158,802,588 0.4111 1.579 1.560 1.579 1.466 1.579 102,726,544 1.5459 7.69%
2009-04-30 0 0.390 0.390 0.395 0.380 0.395 137,922,500 53,734,413 0.3896 1.466 1.466 1.485 1.429 1.485 36,681,450 1.4649 1.30%
2009-04-29 0 0.385 0.385 0.390 0.375 0.390 105,795,000 40,634,888 0.3841 1.448 1.448 1.466 1.410 1.466 28,136,917 1.4442 2.67%
2009-04-28 0 0.375 0.375 0.380 0.370 0.405 224,357,500 85,676,575 0.3819 1.410 1.410 1.429 1.391 1.523 59,669,441 1.4359 -5.06%
2009-04-27 0 0.395 0.390 0.395 0.390 0.415 347,720,000 138,490,213 0.3983 1.485 1.466 1.485 1.466 1.560 92,478,557 1.4975 -5.95%
2009-04-24 0 0.420 0.415 0.420 0.385 0.420 420,660,000 169,988,400 0.4041 1.579 1.560 1.579 1.448 1.579 111,877,458 1.5194 7.69%
2009-04-23 0 0.390 0.390 0.395 0.375 0.395 118,065,205 45,509,701 0.3855 1.466 1.466 1.485 1.410 1.485 31,400,264 1.4493 2.63%
2009-04-22 0 0.380 0.375 0.380 0.375 0.400 217,212,500 84,519,075 0.3891 1.429 1.410 1.429 1.410 1.504 57,769,178 1.4630 -2.56%
2009-04-21 0 0.390 0.385 0.390 0.380 0.390 124,122,500 47,875,563 0.3857 1.466 1.448 1.466 1.429 1.466 33,011,244 1.4503 -2.50%
2009-04-20 0 0.400 0.395 0.400 0.390 0.405 138,970,890 55,161,508 0.3969 1.504 1.485 1.504 1.466 1.523 36,960,277 1.4925 2.56%
2009-04-17 0 0.390 0.390 0.395 0.385 0.410 378,207,500 149,695,438 0.3958 1.466 1.466 1.485 1.448 1.542 100,586,920 1.4882 1.30%
2009-04-16 0 0.385 0.380 0.385 0.380 0.410 326,300,000 129,421,150 0.3966 1.448 1.429 1.448 1.429 1.542 86,781,759 1.4913 -2.53%
2009-04-15 0 0.395 0.390 0.395 0.375 0.395 138,487,500 52,843,900 0.3816 1.485 1.466 1.485 1.410 1.485 36,831,716 1.4347 2.60%
2009-04-14 0 0.385 0.380 0.385 0.375 0.395 232,627,500 89,657,050 0.3854 1.448 1.429 1.448 1.410 1.485 61,868,905 1.4491 4.05%
2009-04-09 0 0.370 0.370 0.375 0.365 0.375 94,600,000 34,982,038 0.3698 1.391 1.391 1.410 1.372 1.410 25,159,529 1.3904 1.37%
2009-04-08 0 0.365 0.365 0.370 0.360 0.380 126,287,500 46,233,813 0.3661 1.372 1.372 1.391 1.354 1.429 33,587,041 1.3765 -3.95%
2009-04-07 0 0.380 0.375 0.380 0.365 0.380 123,235,000 45,701,720 0.3709 1.429 1.410 1.429 1.372 1.429 32,775,207 1.3944 0.00%
2009-04-06 0 0.380 0.375 0.380 0.370 0.400 179,877,500 68,376,075 0.3801 1.429 1.410 1.429 1.391 1.504 47,839,675 1.4293 -3.80%
2009-04-03 0 0.395 0.390 0.395 0.375 0.400 279,636,699 109,249,462 0.3907 1.485 1.466 1.485 1.410 1.504 74,371,329 1.4690 2.60%
2009-04-02 0 0.385 0.380 0.385 0.365 0.390 308,560,000 116,231,175 0.3767 1.448 1.429 1.448 1.372 1.466 82,063,682 1.4164 5.48%
2009-04-01 0 0.365 0.360 0.365 0.355 0.365 135,120,000 48,729,263 0.3606 1.372 1.354 1.372 1.335 1.372 35,936,106 1.3560 2.82%
2009-03-31 0 0.355 0.350 0.355 0.350 0.370 176,142,500 63,002,563 0.3577 1.335 1.316 1.335 1.316 1.391 46,846,325 1.3449 0.00%
2009-03-30 0 0.355 0.350 0.355 0.345 0.370 383,537,500 136,693,313 0.3564 1.335 1.316 1.335 1.297 1.391 102,004,471 1.3401 2.90%
2009-03-27 0 0.345 0.345 0.350 0.335 0.350 156,910,000 53,626,150 0.3418 1.297 1.297 1.316 1.260 1.316 41,731,308 1.2850 2.99%
2009-03-26 0 0.335 0.335 0.340 0.325 0.340 155,442,500 51,884,538 0.3338 1.260 1.260 1.278 1.222 1.278 41,341,016 1.2550 1.52%
2009-03-25 0 0.330 0.325 0.330 0.325 0.340 140,985,000 46,666,550 0.3310 1.241 1.222 1.241 1.222 1.278 37,495,943 1.2446 -2.94%
2009-03-24 0 0.340 0.335 0.340 0.325 0.340 127,541,873 42,527,143 0.3334 1.278 1.260 1.278 1.222 1.278 33,920,650 1.2537 1.49%
2009-03-23 0 0.335 0.330 0.335 0.315 0.335 87,067,500 28,595,138 0.3284 1.260 1.241 1.260 1.184 1.260 23,156,208 1.2349 6.35%
2009-03-20 0 0.315 0.315 0.320 0.315 0.325 32,365,000 10,292,888 0.3180 1.184 1.184 1.203 1.184 1.222 8,607,697 1.1958 -3.08%
2009-03-19 0 0.325 0.320 0.325 0.315 0.330 37,315,000 12,060,375 0.3232 1.222 1.203 1.222 1.184 1.241 9,924,184 1.2153 1.56%
2009-03-18 0 0.320 0.320 0.325 0.315 0.325 51,265,500 16,425,053 0.3204 1.203 1.203 1.222 1.184 1.222 13,634,417 1.2047 1.59%
2009-03-17 0 0.315 0.315 0.320 0.310 0.325 99,788,976 31,923,443 0.3199 1.184 1.184 1.203 1.166 1.222 26,539,574 1.2029 0.00%
2009-03-16 0 0.315 0.315 0.320 0.310 0.320 30,262,500 9,532,313 0.3150 1.184 1.184 1.203 1.166 1.203 8,048,523 1.1844 1.61%
2009-03-13 0 0.310 0.310 0.315 0.310 0.315 45,625,000 14,243,900 0.3122 1.166 1.166 1.184 1.166 1.184 12,134,287 1.1739 1.64%
2009-03-12 0 0.305 0.305 0.310 0.300 0.310 20,143,127 6,116,407 0.3036 1.147 1.147 1.166 1.128 1.166 5,357,205 1.1417 -1.61%
2009-03-11 0 0.310 0.305 0.310 0.305 0.315 60,760,000 18,946,988 0.3118 1.166 1.147 1.166 1.147 1.184 16,159,545 1.1725 0.00%
2009-03-10 0 0.310 0.305 0.310 0.295 0.310 65,535,000 19,809,638 0.3023 1.166 1.147 1.166 1.109 1.166 17,429,490 1.1366 3.33%
2009-03-09 0 0.300 0.300 0.305 0.300 0.315 23,902,500 7,256,113 0.3036 1.128 1.128 1.147 1.128 1.184 6,357,036 1.1414 -3.23%
2009-03-06 0 0.310 0.305 0.310 0.300 0.315 35,720,000 11,037,425 0.3090 1.166 1.147 1.166 1.128 1.184 9,499,983 1.1618 0.00%
2009-03-05 0 0.310 0.310 0.315 0.310 0.325 27,997,500 8,828,600 0.3153 1.166 1.166 1.184 1.166 1.222 7,446,130 1.1857 -1.59%
2009-03-04 0 0.315 0.315 0.320 0.295 0.315 80,790,000 24,802,188 0.3070 1.184 1.184 1.203 1.109 1.184 21,486,663 1.1543 5.00%
2009-03-03 0 0.300 0.295 0.300 0.285 0.305 57,982,500 17,154,900 0.2959 1.128 1.109 1.128 1.072 1.147 15,420,850 1.1124 0.00%
2009-03-02 0 0.300 0.300 0.305 0.300 0.315 26,497,500 8,108,088 0.3060 1.128 1.128 1.147 1.128 1.184 7,047,195 1.1505 -4.76%
2009-02-27 0 0.315 0.315 0.320 0.310 0.325 33,752,500 10,673,050 0.3162 1.184 1.184 1.203 1.166 1.222 8,976,713 1.1890 -1.56%
2009-02-26 0 0.320 0.315 0.320 0.315 0.330 42,094,467 13,504,828 0.3208 1.203 1.184 1.203 1.184 1.241 11,195,317 1.2063 -3.03%
2009-02-25 0 0.330 0.325 0.330 0.320 0.330 64,922,000 21,157,045 0.3259 1.241 1.222 1.241 1.203 1.241 17,266,458 1.2253 3.13%
2009-02-24 0 0.320 0.315 0.320 0.315 0.325 31,847,500 10,137,538 0.3183 1.203 1.184 1.203 1.184 1.222 8,470,065 1.1969 -3.03%
2009-02-23 0 0.330 0.325 0.330 0.320 0.330 44,312,500 14,407,163 0.3251 1.241 1.222 1.241 1.203 1.241 11,785,218 1.2225 1.54%
2009-02-20 0 0.325 0.325 0.330 0.325 0.340 98,010,000 32,154,738 0.3281 1.222 1.222 1.241 1.222 1.278 26,066,442 1.2336 -4.41%
2009-02-19 0 0.340 0.335 0.340 0.335 0.350 80,462,500 27,411,775 0.3407 1.278 1.260 1.278 1.260 1.316 21,399,563 1.2810 -2.86%
2009-02-18 0 0.350 0.345 0.350 0.335 0.350 116,192,500 39,981,063 0.3441 1.316 1.297 1.316 1.260 1.316 30,902,205 1.2938 2.94%
2009-02-17 0 0.340 0.340 0.345 0.335 0.345 83,002,500 28,233,375 0.3402 1.278 1.278 1.297 1.260 1.297 22,075,093 1.2790 -2.86%
2009-02-16 0 0.350 0.345 0.350 0.330 0.350 81,677,500 28,020,825 0.3431 1.316 1.297 1.316 1.241 1.316 21,722,700 1.2899 4.48%
2009-02-13 0 0.335 0.330 0.335 0.325 0.335 21,870,000 7,221,838 0.3302 1.260 1.241 1.260 1.222 1.260 5,816,479 1.2416 4.69%
2009-02-12 0 0.320 0.320 0.325 0.320 0.330 14,642,100 4,753,258 0.3246 1.203 1.203 1.222 1.203 1.241 3,894,169 1.2206 -1.54%
2009-02-11 0 0.325 0.325 0.330 0.320 0.330 26,429,689 8,581,191 0.3247 1.222 1.222 1.241 1.203 1.241 7,029,160 1.2208 -1.52%
2009-02-10 0 0.330 0.330 0.335 0.330 0.340 29,432,500 9,835,113 0.3342 1.241 1.241 1.260 1.241 1.278 7,827,778 1.2564 -1.49%
2009-02-09 0 0.335 0.335 0.340 0.330 0.350 74,790,000 25,502,288 0.3410 1.260 1.260 1.278 1.241 1.316 19,890,922 1.2821 -1.47%
2009-02-06 0 0.340 0.340 0.345 0.325 0.345 96,987,100 32,687,572 0.3370 1.278 1.278 1.297 1.222 1.297 25,794,395 1.2672 3.03%
2009-02-05 0 0.330 0.325 0.330 0.320 0.340 83,992,500 27,894,000 0.3321 1.241 1.222 1.241 1.203 1.278 22,338,391 1.2487 0.00%
2009-02-04 0 0.330 0.330 0.335 0.320 0.335 42,249,000 13,888,195 0.3287 1.241 1.241 1.260 1.203 1.260 11,236,416 1.2360 1.54%
2009-02-03 0 0.325 0.320 0.325 0.320 0.330 20,655,000 6,677,363 0.3233 1.222 1.203 1.222 1.203 1.241 5,493,341 1.2155 1.56%
2009-02-02 0 0.320 0.320 0.325 0.315 0.335 44,632,500 14,442,563 0.3236 1.203 1.203 1.222 1.184 1.260 11,870,324 1.2167 -3.03%
2009-01-30 0 0.330 0.325 0.330 0.305 0.330 62,465,000 19,951,450 0.3194 1.241 1.222 1.241 1.147 1.241 16,613,002 1.2010 6.45%
2009-01-29 0 0.310 0.310 0.315 0.310 0.320 29,062,500 9,130,550 0.3142 1.166 1.166 1.184 1.166 1.203 7,729,374 1.1813 1.64%
2009-01-23 0 0.305 0.300 0.305 0.300 0.310 38,097,500 11,574,750 0.3038 1.147 1.128 1.147 1.128 1.166 10,132,296 1.1424 -1.61%
2009-01-22 0 0.310 0.310 0.315 0.310 0.325 17,792,500 5,618,313 0.3158 1.166 1.166 1.184 1.166 1.222 4,732,039 1.1873 -1.59%
2009-01-21 0 0.315 0.315 0.320 0.310 0.320 15,205,000 4,791,925 0.3152 1.184 1.184 1.203 1.166 1.203 4,043,876 1.1850 -1.56%
2009-01-20 0 0.320 0.320 0.325 0.315 0.325 10,615,000 3,384,200 0.3188 1.203 1.203 1.222 1.184 1.222 2,823,133 1.1987 -1.54%
2009-01-19 0 0.325 0.325 0.330 0.320 0.340 19,602,500 6,444,763 0.3288 1.222 1.222 1.241 1.203 1.278 5,213,421 1.2362 -1.52%
2009-01-16 0 0.330 0.325 0.330 0.315 0.330 37,420,000 12,062,313 0.3223 1.241 1.222 1.241 1.184 1.241 9,952,110 1.2120 4.76%
2009-01-15 0 0.315 0.310 0.315 0.300 0.320 57,257,500 17,826,988 0.3113 1.184 1.166 1.184 1.128 1.203 15,228,031 1.1707 -4.55%
2009-01-14 0 0.330 0.325 0.330 0.330 0.340 42,402,500 14,178,088 0.3344 1.241 1.222 1.241 1.241 1.278 11,277,240 1.2572 0.00%
2009-01-13 0 0.330 0.325 0.330 0.325 0.340 41,030,000 13,621,675 0.3320 1.241 1.222 1.241 1.222 1.278 10,912,214 1.2483 0.00%
2009-01-12 0 0.330 0.330 0.335 0.330 0.355 81,362,275 27,672,013 0.3401 1.241 1.241 1.260 1.241 1.335 21,638,864 1.2788 -8.33%
2009-01-09 0 0.360 0.355 0.360 0.350 0.360 58,972,500 20,979,500 0.3558 1.354 1.335 1.354 1.316 1.354 15,684,147 1.3376 2.86%
2009-01-08 0 0.350 0.345 0.350 0.345 0.365 110,782,500 39,320,500 0.3549 1.316 1.297 1.316 1.297 1.372 29,463,378 1.3346 -5.41%
2009-01-07 0 0.370 0.365 0.370 0.370 0.400 272,172,249 104,396,262 0.3836 1.391 1.372 1.391 1.391 1.504 72,386,106 1.4422 -2.63%
2009-01-06 0 0.380 0.375 0.380 0.345 0.380 259,050,000 94,609,275 0.3652 1.429 1.410 1.429 1.297 1.429 68,896,153 1.3732 5.56%
2009-01-05 0 0.360 0.355 0.360 0.350 0.365 90,820,000 32,468,950 0.3575 1.354 1.335 1.354 1.316 1.372 24,154,212 1.3442 1.41%
2009-01-02 0 0.355 0.350 0.355 0.335 0.360 107,022,500 37,123,113 0.3469 1.335 1.316 1.335 1.260 1.354 28,463,380 1.3042 5.97%
2008-12-31 0 0.335 0.335 0.340 0.330 0.345 56,275,000 18,984,075 0.3373 1.260 1.260 1.278 1.241 1.297 14,966,728 1.2684 1.52%
2008-12-30 0 0.330 0.325 0.330 0.325 0.355 103,732,500 34,834,900 0.3358 1.241 1.222 1.241 1.222 1.335 27,588,381 1.2627 -4.35%
2008-12-29 0 0.345 0.340 0.345 0.340 0.360 68,027,500 23,770,863 0.3494 1.297 1.278 1.297 1.278 1.354 18,092,388 1.3139 0.00%
2008-12-24 0 0.345 0.345 0.350 0.325 0.350 73,062,500 24,779,988 0.3392 1.297 1.297 1.316 1.222 1.316 19,431,481 1.2752 2.99%
2008-12-23 0 0.335 0.335 0.340 0.325 0.370 192,747,500 65,701,800 0.3409 1.260 1.260 1.278 1.222 1.391 51,262,541 1.2817 -8.22%
2008-12-22 0 0.365 0.365 0.370 0.360 0.395 431,917,500 163,942,338 0.3796 1.372 1.372 1.391 1.354 1.485 114,871,469 1.4272 2.82%
2008-12-19 0 0.355 0.350 0.355 0.335 0.380 387,180,000 140,312,613 0.3624 1.335 1.316 1.335 1.260 1.429 102,973,219 1.3626 2.90%
2008-12-18 0 0.345 0.340 0.345 0.310 0.345 226,600,000 74,719,888 0.3297 1.297 1.278 1.297 1.166 1.297 60,265,849 1.2398 9.52%
2008-12-17 0 0.315 0.310 0.315 0.305 0.325 174,925,000 55,085,438 0.3149 1.184 1.166 1.184 1.147 1.222 46,522,523 1.1841 3.28%
2008-12-16 0 0.305 0.305 0.310 0.300 0.315 71,225,000 21,903,488 0.3075 1.147 1.147 1.166 1.128 1.184 18,942,785 1.1563 -1.61%
2008-12-15 0 0.310 0.305 0.310 0.305 0.325 133,285,000 41,763,450 0.3133 1.166 1.147 1.166 1.147 1.222 35,448,075 1.1782 3.33%
2008-12-12 0 0.300 0.295 0.300 0.290 0.325 182,325,000 55,510,463 0.3045 1.128 1.109 1.128 1.090 1.222 48,490,604 1.1448 -7.69%
2008-12-11 0 0.325 0.320 0.325 0.300 0.335 250,160,000 80,426,513 0.3215 1.222 1.203 1.222 1.128 1.260 66,531,795 1.2088 4.84%
2008-12-10 0 0.310 0.305 0.310 0.285 0.310 116,267,500 34,847,588 0.2997 1.166 1.147 1.166 1.072 1.166 30,922,152 1.1269 6.90%
2008-12-09 0 0.290 0.285 0.290 0.285 0.310 121,307,500 35,854,950 0.2956 1.090 1.072 1.090 1.072 1.166 32,262,575 1.1113 -1.69%
2008-12-08 0 0.295 0.295 0.300 0.290 0.300 138,367,500 40,864,883 0.2953 1.109 1.109 1.128 1.090 1.128 36,799,801 1.1105 5.36%
2008-12-05 0 0.280 0.275 0.280 0.255 0.280 158,505,000 43,117,450 0.2720 1.053 1.034 1.053 0.959 1.053 42,155,509 1.0228 9.80%
2008-12-04 0 0.255 0.250 0.255 0.250 0.265 77,720,000 20,054,713 0.2580 0.959 0.940 0.959 0.940 0.996 20,670,176 0.9702 2.00%
2008-12-03 0 0.250 0.250 0.255 0.250 0.255 35,650,000 8,947,400 0.2510 0.940 0.940 0.959 0.940 0.959 9,481,366 0.9437 0.81%
2008-12-02 0 0.248 0.247 0.248 0.242 0.248 50,247,500 12,363,235 0.2460 0.932 0.929 0.932 0.910 0.932 13,363,673 0.9251 -2.75%
2008-12-01 0 0.255 0.255 0.260 0.240 0.260 107,932,500 27,171,168 0.2517 0.959 0.959 0.978 0.902 0.978 28,705,400 0.9466 7.14%
2008-11-28 0 0.238 0.238 0.239 0.236 0.243 23,512,500 5,624,040 0.2392 0.895 0.895 0.899 0.887 0.914 6,253,313 0.8994 0.85%
2008-11-27 0 0.236 0.236 0.237 0.230 0.245 89,695,000 21,341,110 0.2379 0.887 0.887 0.891 0.865 0.921 23,855,010 0.8946 4.42%
2008-11-26 0 0.226 0.225 0.226 0.216 0.227 44,690,000 9,918,560 0.2219 0.850 0.846 0.850 0.812 0.854 11,885,617 0.8345 4.63%
2008-11-25 0 0.216 0.213 0.216 0.212 0.225 54,055,000 11,793,453 0.2182 0.812 0.801 0.812 0.797 0.846 14,376,304 0.8203 -1.82%
2008-11-24 0 0.220 0.218 0.220 0.217 0.225 37,550,000 8,262,003 0.2200 0.827 0.820 0.827 0.816 0.846 9,986,684 0.8273 0.46%
2008-11-21 0 0.219 0.218 0.219 0.210 0.228 23,450,000 5,143,605 0.2193 0.823 0.820 0.823 0.790 0.857 6,236,691 0.8247 -0.90%
2008-11-20 0 0.221 0.220 0.221 0.218 0.225 37,690,000 8,313,033 0.2206 0.831 0.827 0.831 0.820 0.846 10,023,918 0.8293 -3.49%
2008-11-19 0 0.229 0.229 0.231 0.229 0.243 40,372,500 9,489,975 0.2351 0.861 0.861 0.869 0.861 0.914 10,737,348 0.8838 -4.58%
2008-11-18 0 0.240 0.238 0.240 0.232 0.255 69,210,000 16,778,158 0.2424 0.902 0.895 0.902 0.872 0.959 18,406,882 0.9115 -5.88%
2008-11-17 0 0.255 0.250 0.255 0.248 0.260 80,640,000 20,388,835 0.2528 0.959 0.940 0.959 0.932 0.978 21,446,770 0.9507 2.82%
2008-11-14 0 0.248 0.248 0.249 0.248 0.260 31,587,500 7,963,640 0.2521 0.932 0.932 0.936 0.932 0.978 8,400,916 0.9479 -0.40%
2008-11-13 0 0.249 0.248 0.249 0.244 0.255 44,505,000 11,089,725 0.2492 0.936 0.932 0.936 0.917 0.959 11,836,415 0.9369 -4.23%
2008-11-12 0 0.260 0.260 0.265 0.255 0.275 43,212,500 11,364,175 0.2630 0.978 0.978 0.996 0.959 1.034 11,492,665 0.9888 -1.89%
2008-11-11 0 0.265 0.265 0.270 0.265 0.290 78,602,500 22,030,750 0.2803 0.996 0.996 1.015 0.996 1.090 20,904,883 1.0539 -5.36%
2008-11-10 0 0.280 0.275 0.280 0.265 0.280 59,645,000 16,292,175 0.2732 1.053 1.034 1.053 0.996 1.053 15,863,003 1.0271 9.80%
2008-11-07 0 0.255 0.255 0.260 0.238 0.265 56,857,500 14,362,900 0.2526 0.959 0.959 0.978 0.895 0.996 15,121,648 0.9498 2.41%
2008-11-06 0 0.249 0.249 0.250 0.242 0.249 38,232,500 9,353,650 0.2447 0.936 0.936 0.940 0.910 0.936 10,168,200 0.9199 -4.23%
2008-11-05 0 0.260 0.255 0.260 0.247 0.260 97,550,000 24,668,628 0.2529 0.978 0.959 0.978 0.929 0.978 25,944,102 0.9508 7.88%
2008-11-04 0 0.241 0.240 0.241 0.238 0.255 78,736,840 19,103,164 0.2426 0.906 0.902 0.906 0.895 0.959 20,940,611 0.9123 -5.49%
2008-11-03 0 0.255 0.255 0.260 0.250 0.275 64,635,000 17,044,013 0.2637 0.959 0.959 0.978 0.940 1.034 17,190,129 0.9915 0.00%
2008-10-31 0 0.255 0.242 0.255 0.225 0.255 108,702,500 26,284,428 0.2418 0.959 0.910 0.959 0.846 0.959 28,910,187 0.9092 10.39%
2008-10-30 0 0.231 0.231 0.234 0.218 0.237 74,300,000 17,003,038 0.2288 0.869 0.869 0.880 0.820 0.891 19,760,603 0.8605 5.00%
2008-10-29 0 0.220 0.207 0.220 0.203 0.238 67,067,500 14,954,435 0.2230 0.827 0.778 0.827 0.763 0.895 17,837,069 0.8384 0.00%
2008-10-28 0 0.220 0.210 0.220 0.185 0.220 33,306,000 6,871,438 0.2063 0.827 0.790 0.827 0.696 0.827 8,857,963 0.7757 3.29%
2008-10-27 0 0.213 0.213 0.220 0.200 0.245 14,442,500 3,136,150 0.2171 0.801 0.801 0.827 0.752 0.921 3,841,084 0.8165 -8.58%
2008-10-24 0 0.233 0.233 0.235 0.230 0.250 28,810,001 6,921,030 0.2402 0.876 0.876 0.884 0.865 0.940 7,662,221 0.9033 -6.05%
2008-10-23 0 0.248 0.248 0.250 0.240 0.270 42,015,000 10,624,408 0.2529 0.932 0.932 0.940 0.902 1.015 11,174,182 0.9508 -11.43%
2008-10-22 0 0.280 0.280 0.285 0.265 0.285 30,617,500 8,450,213 0.2760 1.053 1.053 1.072 0.996 1.072 8,142,937 1.0377 -3.45%
2008-10-21 0 0.290 0.285 0.290 0.285 0.300 27,140,000 7,879,650 0.2903 1.090 1.072 1.090 1.072 1.128 7,218,072 1.0917 -4.92%
2008-10-20 0 0.305 0.300 0.305 0.285 0.320 32,929,500 9,816,960 0.2981 1.147 1.128 1.147 1.072 1.203 8,757,830 1.1209 -1.61%
2008-10-17 0 0.310 0.305 0.310 0.310 0.320 25,405,000 7,961,425 0.3134 1.166 1.147 1.166 1.166 1.203 6,756,637 1.1783 -1.59%
2008-10-16 0 0.315 0.310 0.315 0.305 0.325 22,975,000 7,260,800 0.3160 1.184 1.166 1.184 1.147 1.222 6,110,361 1.1883 -5.97%
2008-10-15 0 0.335 0.330 0.335 0.335 0.355 13,394,500 4,548,515 0.3396 1.260 1.241 1.260 1.260 1.335 3,562,361 1.2768 -5.63%
2008-10-14 0 0.355 0.355 0.360 0.340 0.360 37,807,500 13,302,563 0.3518 1.335 1.335 1.354 1.278 1.354 10,055,168 1.3230 2.90%
2008-10-13 0 0.345 0.340 0.345 0.325 0.350 50,622,500 17,199,163 0.3398 1.297 1.278 1.297 1.222 1.316 13,463,407 1.2775 1.47%
2008-10-10 0 0.340 0.330 0.340 0.320 0.350 25,035,000 8,406,900 0.3358 1.278 1.241 1.278 1.203 1.316 6,658,233 1.2626 -8.11%
2008-10-09 0 0.370 0.365 0.370 0.350 0.375 23,855,000 8,662,988 0.3632 1.391 1.372 1.391 1.316 1.410 6,344,403 1.3655 1.37%
2008-10-08 0 0.365 0.360 0.365 0.355 0.380 31,020,000 11,380,175 0.3669 1.372 1.354 1.372 1.335 1.429 8,249,985 1.3794 -6.41%
2008-10-06 0 0.390 0.380 0.390 0.380 0.395 43,202,500 16,570,463 0.3836 1.466 1.429 1.466 1.429 1.485 11,490,006 1.4422 -1.27%
2008-10-03 0 0.395 0.395 0.400 0.395 0.420 26,307,500 10,679,275 0.4059 1.485 1.485 1.504 1.485 1.579 6,996,663 1.5263 -5.95%
2008-10-02 0 0.420 0.420 0.425 0.415 0.430 23,732,500 10,006,463 0.4216 1.579 1.579 1.598 1.560 1.617 6,311,824 1.5854 -1.18%
2008-09-30 0 0.425 0.425 0.430 0.375 0.435 31,832,500 12,701,513 0.3990 1.598 1.598 1.617 1.410 1.636 8,466,075 1.5003 4.94%
2008-09-29 0 0.405 0.400 0.405 0.395 0.415 16,517,500 6,690,938 0.4051 1.523 1.504 1.523 1.485 1.560 4,392,944 1.5231 0.00%
2008-09-26 0 0.405 0.405 0.410 0.400 0.430 29,715,000 12,190,175 0.4102 1.523 1.523 1.542 1.504 1.617 7,902,911 1.5425 -3.57%
2008-09-25 0 0.420 0.415 0.420 0.405 0.430 19,502,500 8,207,350 0.4208 1.579 1.560 1.579 1.523 1.617 5,186,826 1.5823 -2.33%
2008-09-24 0 0.430 0.425 0.430 0.425 0.440 15,430,000 6,655,375 0.4313 1.617 1.598 1.617 1.598 1.654 4,103,716 1.6218 0.00%
2008-09-23 0 0.430 0.430 0.435 0.430 0.470 12,382,500 5,498,650 0.4441 1.617 1.617 1.636 1.617 1.767 3,293,212 1.6697 -9.47%
2008-09-22 0 0.475 0.470 0.475 0.470 0.485 16,035,000 7,640,013 0.4765 1.786 1.767 1.786 1.767 1.824 4,264,620 1.7915 0.00%
2008-09-19 0 0.475 0.475 0.480 0.455 0.485 66,267,000 31,328,938 0.4728 1.786 1.786 1.805 1.711 1.824 17,624,170 1.7776 5.56%
2008-09-18 0 0.450 0.450 0.455 0.405 0.460 79,302,500 35,053,380 0.4420 1.692 1.692 1.711 1.523 1.730 21,091,052 1.6620 -4.26%
2008-09-17 0 0.470 0.465 0.470 0.445 0.470 36,615,000 16,716,963 0.4566 1.767 1.748 1.767 1.673 1.767 9,738,014 1.7167 4.44%
2008-09-16 0 0.450 0.445 0.450 0.380 0.455 66,711,000 28,271,868 0.4238 1.692 1.673 1.692 1.429 1.711 17,742,255 1.5935 -1.10%
2008-09-12 0 0.455 0.450 0.455 0.440 0.460 16,117,500 7,268,988 0.4510 1.711 1.692 1.711 1.654 1.730 4,286,561 1.6958 0.00%
2008-09-11 0 0.455 0.455 0.460 0.430 0.465 65,070,000 29,045,050 0.4464 1.711 1.711 1.730 1.617 1.748 17,305,820 1.6783 -1.09%
2008-09-10 0 0.460 0.455 0.460 0.455 0.485 75,025,000 34,623,513 0.4615 1.730 1.711 1.730 1.711 1.824 19,953,422 1.7352 -7.07%
2008-09-09 0 0.495 0.490 0.495 0.485 0.550 77,567,500 38,407,975 0.4952 1.861 1.842 1.861 1.824 2.068 20,629,617 1.8618 -10.00%
2008-09-08 0 0.550 0.550 0.560 0.540 0.590 16,760,000 9,411,000 0.5615 2.068 2.068 2.106 2.030 2.218 4,457,439 2.1113 -3.51%
2008-09-05 0 0.570 0.560 0.570 0.550 0.580 36,317,500 20,431,325 0.5626 2.143 2.106 2.143 2.068 2.181 9,658,892 2.1153 -3.39%
2008-09-04 0 0.590 0.580 0.590 0.580 0.610 7,075,000 4,243,725 0.5998 2.218 2.181 2.218 2.181 2.294 1,881,646 2.2553 -3.28%
2008-09-03 0 0.610 0.610 0.620 0.610 0.630 21,772,500 13,531,775 0.6215 2.294 2.294 2.331 2.294 2.369 5,790,548 2.3369 -3.17%
2008-09-02 0 0.630 0.620 0.630 0.620 0.630 20,645,000 12,809,400 0.6205 2.369 2.331 2.369 2.331 2.369 5,490,682 2.3329 1.61%
2008-09-01 0 0.620 0.620 0.630 0.610 0.630 8,452,500 5,247,225 0.6208 2.331 2.331 2.369 2.294 2.369 2,248,001 2.3342 0.00%
2008-08-29 0 0.620 0.620 0.630 0.600 0.630 16,952,500 10,451,400 0.6165 2.331 2.331 2.369 2.256 2.369 4,508,636 2.3181 3.33%
2008-08-28 0 0.600 0.600 0.610 0.600 0.620 6,465,000 3,912,975 0.6053 2.256 2.256 2.294 2.256 2.331 1,719,412 2.2758 -3.23%
2008-08-27 0 0.620 0.610 0.620 0.600 0.620 8,317,500 5,082,825 0.6111 2.331 2.294 2.331 2.256 2.331 2,212,097 2.2977 3.33%
2008-08-26 0 0.600 0.600 0.610 0.600 0.620 10,452,500 6,311,500 0.6038 2.256 2.256 2.294 2.256 2.331 2,779,915 2.2704 -3.23%
2008-08-25 0 0.620 0.610 0.620 0.610 0.620 5,772,500 3,549,125 0.6148 2.331 2.294 2.331 2.294 2.331 1,535,237 2.3118 3.33%
2008-08-21 0 0.600 0.600 0.610 0.590 0.610 19,752,500 11,861,500 0.6005 2.256 2.256 2.294 2.218 2.294 5,253,315 2.2579 1.69%
2008-08-20 0 0.590 0.590 0.600 0.570 0.600 36,050,000 21,070,450 0.5845 2.218 2.218 2.256 2.143 2.256 9,587,749 2.1976 1.72%
2008-08-19 0 0.580 0.580 0.590 0.580 0.600 7,197,500 4,242,225 0.5894 2.181 2.181 2.218 2.181 2.256 1,914,225 2.2162 -1.69%
2008-08-18 0 0.590 0.590 0.600 0.580 0.620 19,170,000 11,484,424 0.5991 2.218 2.218 2.256 2.181 2.331 5,098,395 2.2526 -1.67%
2008-08-15 0 0.600 0.600 0.610 0.590 0.610 5,982,500 3,630,625 0.6069 2.256 2.256 2.294 2.218 2.294 1,591,088 2.2819 0.00%
2008-08-14 0 0.600 0.590 0.600 0.580 0.610 23,697,500 13,995,825 0.5906 2.256 2.218 2.256 2.181 2.294 6,302,515 2.2207 0.00%
2008-08-13 0 0.600 0.600 0.610 0.600 0.640 31,432,500 19,568,850 0.6226 2.256 2.256 2.294 2.256 2.406 8,359,692 2.3409 -4.76%
2008-08-12 0 0.630 0.630 0.640 0.620 0.660 29,197,500 18,584,900 0.6365 2.369 2.369 2.406 2.331 2.482 7,765,279 2.3933 -3.08%
2008-08-11 0 0.650 0.640 0.650 0.650 0.710 22,822,500 15,359,625 0.6730 2.444 2.406 2.444 2.444 2.670 6,069,803 2.5305 -5.80%
2008-08-08 0 0.690 0.690 0.700 0.690 0.710 16,102,730 11,254,661 0.6989 2.594 2.594 2.632 2.594 2.670 4,282,633 2.6280 -2.82%
2008-08-07 0 0.710 0.700 0.710 0.700 0.730 14,322,500 10,172,450 0.7102 2.670 2.632 2.670 2.632 2.745 3,809,169 2.6705 0.00%
2008-08-05 0 0.710 0.710 0.720 0.710 0.730 11,877,500 8,520,200 0.7173 2.670 2.670 2.707 2.670 2.745 3,158,904 2.6972 -2.74%
2008-08-04 0 0.730 0.730 0.740 0.730 0.740 10,717,500 7,871,975 0.7345 2.745 2.745 2.782 2.745 2.782 2,850,394 2.7617 -1.35%
2008-08-01 0 0.740 0.730 0.740 0.730 0.750 13,227,500 9,780,900 0.7394 2.782 2.745 2.782 2.745 2.820 3,517,946 2.7803 -2.63%
2008-07-31 0 0.760 0.750 0.760 0.740 0.760 22,285,000 16,686,050 0.7488 2.858 2.820 2.858 2.782 2.858 5,926,851 2.8153 1.33%
2008-07-30 0 0.750 0.740 0.750 0.730 0.750 21,600,000 16,041,225 0.7426 2.820 2.782 2.820 2.745 2.820 5,744,671 2.7924 2.74%
2008-07-29 0 0.730 0.730 0.740 0.710 0.730 22,645,000 16,372,350 0.7230 2.745 2.745 2.782 2.670 2.745 6,022,596 2.7185 0.00%
2008-07-28 0 0.730 0.730 0.740 0.730 0.760 12,910,000 9,577,100 0.7418 2.745 2.745 2.782 2.745 2.858 3,433,504 2.7893 -2.67%
2008-07-25 0 0.750 0.750 0.760 0.740 0.760 18,210,000 13,658,050 0.7500 2.820 2.820 2.858 2.782 2.858 4,843,076 2.8201 -2.60%
2008-07-24 0 0.770 0.760 0.770 0.720 0.770 75,255,000 56,168,225 0.7464 2.895 2.858 2.895 2.707 2.895 20,014,592 2.8064 6.94%
2008-07-23 0 0.720 0.720 0.730 0.710 0.730 35,412,000 25,610,735 0.7232 2.707 2.707 2.745 2.670 2.745 9,418,068 2.7193 1.41%
2008-07-22 0 0.710 0.700 0.710 0.700 0.710 11,122,500 7,849,975 0.7058 2.670 2.632 2.670 2.632 2.670 2,958,106 2.6537 0.00%
2008-07-21 0 0.710 0.710 0.720 0.710 0.720 7,617,500 5,423,050 0.7119 2.670 2.670 2.707 2.670 2.707 2,025,927 2.6768 1.43%
2008-07-18 0 0.700 0.700 0.710 0.700 0.720 12,812,500 9,094,350 0.7098 2.632 2.632 2.670 2.632 2.707 3,407,574 2.6689 -2.78%
2008-07-17 0 0.720 0.710 0.720 0.710 0.730 22,081,500 15,831,105 0.7169 2.707 2.670 2.707 2.670 2.745 5,872,729 2.6957 1.41%
2008-07-16 0 0.710 0.700 0.710 0.700 0.720 9,672,500 6,837,500 0.7069 2.670 2.632 2.670 2.632 2.707 2,572,469 2.6580 1.43%
2008-07-15 0 0.700 0.700 0.710 0.700 0.710 14,417,500 10,161,875 0.7048 2.632 2.632 2.670 2.632 2.670 3,834,435 2.6502 -2.78%
2008-07-14 0 0.720 0.710 0.720 0.710 0.730 6,912,500 4,969,075 0.7189 2.707 2.670 2.707 2.670 2.745 1,838,428 2.7029 0.00%
2008-07-11 0 0.720 0.720 0.730 0.710 0.730 14,377,500 10,319,700 0.7178 2.707 2.707 2.745 2.670 2.745 3,823,796 2.6988 1.41%
2008-07-10 0 0.710 0.710 0.720 0.710 0.730 16,902,500 12,122,800 0.7172 2.670 2.670 2.707 2.670 2.745 4,495,338 2.6967 -2.74%
2008-07-09 0 0.730 0.720 0.730 0.720 0.740 9,207,500 6,684,400 0.7260 2.745 2.707 2.745 2.707 2.782 2,448,799 2.7297 2.82%
2008-07-08 0 0.710 0.710 0.720 0.710 0.740 12,977,500 9,330,675 0.7190 2.670 2.670 2.707 2.670 2.782 3,451,457 2.7034 -4.05%
2008-07-07 0 0.740 0.730 0.740 0.710 0.750 22,155,000 16,201,825 0.7313 2.782 2.745 2.782 2.670 2.820 5,892,277 2.7497 4.23%
2008-07-04 0 0.710 0.700 0.710 0.700 0.720 8,332,500 5,924,900 0.7111 2.670 2.632 2.670 2.632 2.707 2,216,086 2.6736 0.00%
2008-07-03 0 0.710 0.700 0.710 0.690 0.710 20,030,000 14,109,625 0.7044 2.670 2.632 2.670 2.594 2.670 5,327,118 2.6486 0.00%
2008-07-02 0 0.710 0.700 0.710 0.690 0.720 42,045,583 29,545,995 0.7027 2.670 2.632 2.670 2.594 2.707 11,182,316 2.6422 -2.74%
2008-06-30 0 0.730 0.720 0.730 0.720 0.740 6,552,500 4,770,600 0.7281 2.745 2.707 2.745 2.707 2.782 1,742,683 2.7375 -1.35%
2008-06-27 0 0.740 0.730 0.740 0.720 0.740 22,115,000 16,155,275 0.7305 2.782 2.745 2.782 2.707 2.782 5,881,638 2.7467 -1.33%
2008-06-26 0 0.750 0.740 0.750 0.740 0.750 21,237,500 15,859,575 0.7468 2.820 2.782 2.820 2.782 2.820 5,648,261 2.8079 0.00%
2008-06-25 0 0.750 0.740 0.750 0.740 0.760 9,065,000 6,790,300 0.7491 2.820 2.782 2.820 2.782 2.858 2,410,900 2.8165 0.00%
2008-06-24 0 0.750 0.740 0.750 0.740 0.760 31,687,500 23,772,943 0.7502 2.820 2.782 2.820 2.782 2.858 8,427,511 2.8209 0.00%
2008-06-23 0 0.750 0.750 0.760 0.740 0.760 22,575,000 16,879,000 0.7477 2.820 2.820 2.858 2.782 2.858 6,003,979 2.8113 -1.32%
2008-06-20 0 0.760 0.760 0.770 0.740 0.770 19,717,500 14,945,175 0.7580 2.858 2.858 2.895 2.782 2.895 5,244,007 2.8500 1.33%
2008-06-19 0 0.750 0.750 0.760 0.730 0.750 27,550,000 20,462,700 0.7427 2.820 2.820 2.858 2.745 2.820 7,327,114 2.7927 -1.32%
2008-06-18 0 0.760 0.750 0.760 0.720 0.760 71,662,500 52,916,750 0.7384 2.858 2.820 2.858 2.707 2.858 19,059,141 2.7764 4.11%
2008-06-17 0 0.730 0.720 0.730 0.710 0.740 39,292,500 28,649,825 0.7291 2.745 2.707 2.745 2.670 2.782 10,450,114 2.7416 1.39%
2008-06-16 0 0.720 0.720 0.730 0.720 0.740 30,287,500 22,097,175 0.7296 2.707 2.707 2.745 2.707 2.782 8,055,172 2.7432 -1.37%
2008-06-13 0 0.730 0.720 0.730 0.710 0.750 59,990,000 43,917,575 0.7321 2.745 2.707 2.745 2.670 2.820 15,954,759 2.7526 -1.35%
2008-06-12 0 0.740 0.740 0.750 0.710 0.750 54,778,000 39,720,775 0.7251 2.782 2.782 2.820 2.670 2.820 14,568,591 2.7265 -1.33%
2008-06-11 0 0.750 0.750 0.760 0.750 0.780 17,837,500 13,651,100 0.7653 2.820 2.820 2.858 2.820 2.933 4,744,007 2.8775 -2.60%
2008-06-10 0 0.770 0.760 0.770 0.760 0.790 71,660,000 55,338,950 0.7722 2.895 2.858 2.895 2.858 2.970 19,058,476 2.9036 -4.94%
2008-06-06 0 0.810 0.800 0.810 0.800 0.830 23,405,000 19,004,075 0.8120 3.046 3.008 3.046 3.008 3.121 6,224,723 3.0530 -1.22%
2008-06-05 0 0.820 0.810 0.820 0.810 0.830 15,010,000 12,299,825 0.8194 3.083 3.046 3.083 3.046 3.121 3,992,014 3.0811 0.00%
2008-06-04 0 0.820 0.820 0.830 0.800 0.830 25,237,500 20,684,425 0.8196 3.083 3.083 3.121 3.008 3.121 6,712,089 3.0817 1.23%
2008-06-03 0 0.810 0.810 0.820 0.810 0.840 29,745,000 24,227,450 0.8145 3.046 3.046 3.083 3.046 3.158 7,910,890 3.0625 -3.57%
2008-06-02 0 0.840 0.840 0.850 0.830 0.850 36,847,500 30,937,850 0.8396 3.158 3.158 3.196 3.121 3.196 9,799,849 3.1570 0.00%
2008-05-30 0 0.840 0.830 0.840 0.810 0.840 32,550,000 26,847,600 0.8248 3.158 3.121 3.158 3.046 3.158 8,656,899 3.1013 2.44%
2008-05-29 0 0.820 0.810 0.820 0.810 0.830 32,915,000 26,910,925 0.8176 3.083 3.046 3.083 3.046 3.121 8,753,974 3.0741 1.23%
2008-05-28 0 0.810 0.800 0.810 0.800 0.830 14,971,000 12,207,120 0.8154 3.046 3.008 3.046 3.008 3.121 3,981,642 3.0659 -1.22%
2008-05-27 0 0.820 0.810 0.820 0.800 0.820 37,777,500 30,688,325 0.8123 3.083 3.046 3.083 3.008 3.083 10,047,189 3.0544 3.80%
2008-05-26 0 0.790 0.790 0.800 0.780 0.810 43,720,000 34,842,900 0.7970 2.970 2.970 3.008 2.933 3.046 11,627,639 2.9966 -2.47%
2008-05-23 0 0.810 0.810 0.820 0.800 0.830 44,125,000 36,025,400 0.8164 3.046 3.046 3.083 3.008 3.121 11,735,351 3.0698 -1.22%
2008-05-22 0 0.820 0.810 0.820 0.800 0.820 34,395,000 27,848,400 0.8097 3.083 3.046 3.083 3.008 3.083 9,147,590 3.0443 -1.20%
2008-05-21 0 0.830 0.820 0.830 0.800 0.830 47,720,000 38,836,750 0.8138 3.121 3.083 3.121 3.008 3.121 12,691,467 3.0601 1.22%
2008-05-20 0 0.820 0.810 0.820 0.810 0.840 42,898,537 35,304,086 0.8230 3.083 3.046 3.083 3.046 3.158 11,409,165 3.0944 -1.20%
2008-05-19 0 0.830 0.830 0.840 0.830 0.860 45,505,000 38,236,825 0.8403 3.121 3.121 3.158 3.121 3.234 12,102,372 3.1594 -2.35%
2008-05-16 0 0.850 0.850 0.860 0.840 0.870 53,482,500 45,840,249 0.8571 3.196 3.196 3.234 3.158 3.271 14,224,044 3.2227 -0.58%
2008-05-15 0 0.900 0.890 0.900 0.890 0.920 76,615,000 69,125,825 0.9022 3.215 3.179 3.215 3.179 3.286 21,448,730 3.2228 1.12%
2008-05-14 0 0.890 0.890 0.900 0.860 0.900 76,055,000 66,985,525 0.8808 3.179 3.179 3.215 3.072 3.215 21,291,955 3.1460 2.30%
2008-05-13 0 0.870 0.860 0.870 0.850 0.870 35,940,000 30,853,625 0.8585 3.108 3.072 3.108 3.036 3.108 10,061,572 3.0665 2.35%
2008-05-09 0 0.850 0.850 0.860 0.840 0.870 43,022,500 36,658,250 0.8521 3.036 3.036 3.072 3.000 3.108 12,044,351 3.0436 -1.16%
2008-05-08 0 0.860 0.860 0.870 0.830 0.870 49,667,500 42,422,375 0.8541 3.072 3.072 3.108 2.965 3.108 13,904,650 3.0509 2.38%
2008-05-07 0 0.840 0.840 0.850 0.840 0.890 75,805,000 65,337,375 0.8619 3.000 3.000 3.036 3.000 3.179 21,221,966 3.0788 -4.55%
2008-05-06 0 0.880 0.880 0.890 0.860 0.890 69,350,000 61,033,900 0.8801 3.143 3.143 3.179 3.072 3.179 19,414,859 3.1437 1.15%
2008-05-05 0 0.870 0.860 0.870 0.840 0.870 55,304,600 47,173,429 0.8530 3.108 3.072 3.108 3.000 3.108 15,482,783 3.0468 3.57%
2008-05-02 0 0.840 0.840 0.850 0.830 0.850 34,100,153 28,631,827 0.8396 3.000 3.000 3.036 2.965 3.036 9,546,498 2.9992 2.44%
2008-04-30 0 0.820 0.820 0.830 0.810 0.840 73,990,500 60,773,915 0.8214 2.929 2.929 2.965 2.893 3.000 20,713,988 2.9340 -1.20%
2008-04-29 0 0.830 0.830 0.840 0.820 0.850 49,187,500 41,036,900 0.8343 2.965 2.965 3.000 2.929 3.036 13,770,272 2.9801 0.00%
2008-04-28 0 0.830 0.820 0.830 0.820 0.840 31,657,500 26,240,500 0.8289 2.965 2.929 2.965 2.929 3.000 8,862,666 2.9608 -1.19%
2008-04-25 0 0.840 0.820 0.840 0.820 0.860 79,907,500 66,961,625 0.8380 3.000 2.929 3.000 2.929 3.072 22,370,480 2.9933 -1.18%
2008-04-24 0 0.850 0.840 0.850 0.830 0.870 171,530,000 145,774,125 0.8498 3.036 3.000 3.036 2.965 3.108 48,020,630 3.0357 2.41%
2008-04-23 0 0.830 0.820 0.830 0.810 0.850 95,345,000 78,557,350 0.8239 2.965 2.929 2.965 2.893 3.036 26,692,281 2.9431 1.22%
2008-04-22 0 0.820 0.820 0.830 0.800 0.830 45,422,500 36,999,375 0.8146 2.929 2.929 2.965 2.858 2.965 12,716,243 2.9096 0.00%
2008-04-21 0 0.820 0.810 0.820 0.800 0.840 28,968,500 23,818,955 0.8222 2.929 2.893 2.929 2.858 3.000 8,109,868 2.9370 0.00%
2008-04-18 0 0.820 0.810 0.820 0.810 0.830 41,322,000 33,776,260 0.8174 2.929 2.893 2.929 2.893 2.965 11,568,288 2.9197 -1.20%
2008-04-17 0 0.830 0.820 0.830 0.810 0.850 34,575,000 28,695,825 0.8300 2.965 2.929 2.965 2.893 3.036 9,679,434 2.9646 0.00%
2008-04-16 0 0.830 0.820 0.830 0.820 0.860 23,920,000 20,072,025 0.8391 2.965 2.929 2.965 2.929 3.072 6,696,517 2.9974 -1.19%
2008-04-15 0 0.840 0.840 0.850 0.840 0.870 35,082,500 29,742,900 0.8478 3.000 3.000 3.036 3.000 3.108 9,821,511 3.0283 -2.33%
2008-04-14 0 0.860 0.850 0.860 0.840 0.860 26,647,500 22,627,900 0.8492 3.072 3.036 3.072 3.000 3.072 7,460,093 3.0332 0.00%
2008-04-11 0 0.860 0.860 0.870 0.850 0.870 22,722,500 19,476,325 0.8571 3.072 3.072 3.108 3.036 3.108 6,361,271 3.0617 1.18%
2008-04-10 0 0.850 0.850 0.860 0.830 0.860 28,262,500 23,856,600 0.8441 3.036 3.036 3.072 2.965 3.072 7,912,220 3.0152 0.00%
2008-04-09 0 0.850 0.850 0.860 0.840 0.880 54,260,000 46,515,225 0.8573 3.036 3.036 3.072 3.000 3.143 15,190,342 3.0622 1.19%
2008-04-08 0 0.840 0.840 0.850 0.830 0.860 26,227,500 22,241,050 0.8480 3.000 3.000 3.036 2.965 3.072 7,342,512 3.0291 -1.18%
2008-04-07 0 0.850 0.840 0.850 0.840 0.890 83,460,000 71,554,875 0.8574 3.036 3.000 3.036 3.000 3.179 23,365,020 3.0625 -3.41%
2008-04-03 0 0.880 0.870 0.880 0.870 0.910 64,020,000 56,925,923 0.8892 3.143 3.108 3.143 3.108 3.251 17,922,700 3.1762 1.15%
2008-04-02 0 0.870 0.870 0.880 0.870 0.920 60,372,500 54,159,300 0.8971 3.108 3.108 3.143 3.108 3.286 16,901,565 3.2044 -1.14%
2008-04-01 0 0.880 0.870 0.880 0.840 0.900 89,011,000 77,475,405 0.8704 3.143 3.108 3.143 3.000 3.215 24,919,048 3.1091 4.76%
2008-03-31 0 0.840 0.830 0.840 0.820 0.860 33,301,500 28,036,265 0.8419 3.000 2.965 3.000 2.929 3.072 9,322,912 3.0072 2.44%
2008-03-28 0 0.820 0.820 0.830 0.800 0.830 27,199,010 22,346,458 0.8216 2.929 2.929 2.965 2.858 2.965 7,614,491 2.9347 1.23%
2008-03-27 0 0.810 0.800 0.810 0.780 0.820 27,152,500 21,813,375 0.8034 2.893 2.858 2.893 2.786 2.929 7,601,470 2.8696 0.00%
2008-03-26 0 0.810 0.800 0.810 0.790 0.820 22,570,000 18,108,825 0.8023 2.893 2.858 2.893 2.822 2.929 6,318,578 2.8660 2.53%
2008-03-25 0 0.790 0.790 0.800 0.750 0.810 38,375,000 29,959,950 0.7807 2.822 2.822 2.858 2.679 2.893 10,743,262 2.7887 5.33%
2008-03-20 0 0.750 0.740 0.750 0.710 0.760 29,697,500 21,914,325 0.7379 2.679 2.643 2.679 2.536 2.715 8,313,955 2.6358 0.00%
2008-03-19 0 0.750 0.740 0.750 0.730 0.750 30,825,000 22,822,550 0.7404 2.679 2.643 2.679 2.608 2.679 8,629,604 2.6447 5.63%
2008-03-18 0 0.710 0.700 0.710 0.670 0.770 36,856,164 25,900,762 0.7028 2.536 2.500 2.536 2.393 2.750 10,318,056 2.5102 -5.33%
2008-03-17 0 0.750 0.750 0.760 0.750 0.780 20,645,000 15,603,775 0.7558 2.679 2.679 2.715 2.679 2.786 5,779,665 2.6998 -5.06%
2008-03-14 0 0.790 0.790 0.800 0.790 0.820 15,985,000 12,797,075 0.8006 2.822 2.822 2.858 2.822 2.929 4,475,076 2.8596 -1.25%
2008-03-13 0 0.800 0.800 0.810 0.800 0.840 25,215,000 20,603,178 0.8171 2.858 2.858 2.893 2.858 3.000 7,059,058 2.9187 -3.61%
2008-03-12 0 0.830 0.830 0.840 0.820 0.850 36,210,000 30,096,250 0.8312 2.965 2.965 3.000 2.929 3.036 10,137,160 2.9689 2.47%
2008-03-11 0 0.810 0.800 0.810 0.780 0.820 74,898,000 59,934,350 0.8002 2.893 2.858 2.893 2.786 2.929 20,968,047 2.8584 -2.41%
2008-03-10 0 0.830 0.820 0.830 0.810 0.850 27,472,500 22,537,350 0.8204 2.965 2.929 2.965 2.893 3.036 7,691,056 2.9303 -3.49%
2008-03-07 0 0.860 0.850 0.860 0.830 0.860 24,908,500 20,962,025 0.8416 3.072 3.036 3.072 2.965 3.072 6,973,252 3.0061 0.00%
2008-03-06 0 0.860 0.860 0.870 0.840 0.870 24,982,500 21,344,675 0.8544 3.072 3.072 3.108 3.000 3.108 6,993,968 3.0519 3.61%
2008-03-05 0 0.830 0.820 0.830 0.820 0.850 15,811,500 13,113,945 0.8294 2.965 2.929 2.965 2.929 3.036 4,426,504 2.9626 0.00%
2008-03-04 0 0.830 0.830 0.840 0.830 0.870 57,807,000 48,912,815 0.8461 2.965 2.965 3.000 2.965 3.108 16,183,342 3.0224 -2.35%
2008-03-03 0 0.850 0.850 0.860 0.850 0.870 16,137,000 13,830,195 0.8570 3.036 3.036 3.072 3.036 3.108 4,517,629 3.0614 -3.41%
2008-02-29 0 0.880 0.860 0.880 0.860 0.890 28,847,500 25,148,875 0.8718 3.143 3.072 3.143 3.072 3.179 8,075,993 3.1140 1.15%
2008-02-28 0 0.870 0.860 0.880 0.840 0.880 32,705,000 28,117,975 0.8597 3.108 3.072 3.143 3.000 3.143 9,155,919 3.0710 1.16%
2008-02-27 0 0.860 0.860 0.870 0.850 0.880 34,764,500 30,029,160 0.8638 3.072 3.072 3.108 3.036 3.143 9,732,485 3.0855 1.18%
2008-02-26 0 0.850 0.840 0.850 0.840 0.880 28,720,500 24,494,450 0.8529 3.036 3.000 3.036 3.000 3.143 8,040,439 3.0464 -1.16%
2008-02-25 0 0.860 0.850 0.860 0.850 0.880 18,290,000 15,701,225 0.8585 3.072 3.036 3.072 3.036 3.143 5,120,372 3.0664 -2.27%
2008-02-22 0 0.880 0.870 0.880 0.860 0.880 22,842,979 19,909,187 0.8716 3.143 3.108 3.143 3.072 3.143 6,394,999 3.1132 0.00%
2008-02-21 0 0.880 0.880 0.890 0.860 0.900 28,817,500 25,336,400 0.8792 3.143 3.143 3.179 3.072 3.215 8,067,595 3.1405 0.00%
2008-02-20 0 0.880 0.880 0.890 0.880 0.920 36,810,000 32,900,525 0.8938 3.143 3.143 3.179 3.143 3.286 10,305,133 3.1926 -1.12%
2008-02-19 0 0.890 0.880 0.890 0.870 0.950 82,300,000 74,140,125 0.9009 3.179 3.143 3.179 3.108 3.393 23,040,272 3.2178 -4.30%
2008-02-18 0 0.930 0.930 0.940 0.930 0.960 18,207,500 17,181,800 0.9437 3.322 3.322 3.358 3.322 3.429 5,097,275 3.3708 -1.06%
2008-02-15 0 0.940 0.940 0.950 0.890 0.940 42,124,009 38,835,173 0.9219 3.358 3.358 3.393 3.179 3.358 11,792,814 3.2931 3.30%
2008-02-14 0 0.910 0.900 0.910 0.880 0.910 33,199,009 29,785,663 0.8972 3.251 3.215 3.251 3.143 3.251 9,294,219 3.2048 4.60%
2008-02-13 0 0.870 0.870 0.880 0.870 0.900 19,657,500 17,335,525 0.8819 3.108 3.108 3.143 3.108 3.215 5,503,210 3.1501 0.00%
2008-02-12 0 0.870 0.870 0.880 0.860 0.890 13,069,927 11,458,939 0.8767 3.108 3.108 3.143 3.072 3.179 3,658,988 3.1317 0.00%
2008-02-11 0 0.870 0.870 0.880 0.840 0.880 15,090,000 13,085,625 0.8672 3.108 3.108 3.143 3.000 3.143 4,224,516 3.0975 2.35%
2008-02-06 0 0.850 0.850 0.860 0.830 0.870 23,035,000 19,458,050 0.8447 3.036 3.036 3.072 2.965 3.108 6,448,757 3.0173 -4.49%
2008-02-05 0 0.890 0.880 0.890 0.850 0.900 48,950,000 43,282,025 0.8842 3.179 3.143 3.179 3.036 3.215 13,703,783 3.1584 3.49%
2008-02-04 0 0.860 0.860 0.870 0.840 0.880 55,518,000 47,513,235 0.8558 3.072 3.072 3.108 3.000 3.143 15,542,525 3.0570 4.88%
2008-02-01 0 0.820 0.810 0.820 0.790 0.830 30,517,500 24,585,725 0.8056 2.929 2.893 2.929 2.822 2.965 8,543,518 2.8777 1.23%
2008-01-31 0 0.810 0.800 0.810 0.770 0.820 47,967,500 38,099,650 0.7943 2.893 2.858 2.893 2.750 2.929 13,428,727 2.8372 5.19%
2008-01-30 0 0.770 0.770 0.780 0.760 0.830 62,092,500 49,386,450 0.7954 2.750 2.750 2.786 2.715 2.965 17,383,087 2.8411 -6.10%
2008-01-29 0 0.820 0.810 0.820 0.810 0.850 17,757,500 14,724,200 0.8292 2.929 2.893 2.929 2.893 3.036 4,971,296 2.9618 0.00%
2008-01-28 0 0.820 0.820 0.830 0.800 0.830 33,970,000 27,528,750 0.8104 2.929 2.929 2.965 2.858 2.965 9,510,061 2.8947 -2.38%
2008-01-25 0 0.840 0.830 0.840 0.810 0.850 38,260,000 31,758,100 0.8301 3.000 2.965 3.000 2.893 3.036 10,711,067 2.9650 5.00%
2008-01-24 0 0.800 0.800 0.810 0.800 0.830 37,165,500 30,230,920 0.8134 2.858 2.858 2.893 2.858 2.965 10,404,657 2.9055 -2.44%
2008-01-23 0 0.820 0.820 0.830 0.780 0.850 53,655,000 43,744,725 0.8153 2.929 2.929 2.965 2.786 3.036 15,020,970 2.9122 3.80%
2008-01-22 0 0.790 0.780 0.790 0.740 0.820 80,678,000 63,154,135 0.7828 2.822 2.786 2.822 2.643 2.929 22,586,186 2.7961 -8.14%
2008-01-21 0 0.860 0.860 0.870 0.860 0.910 30,975,000 27,419,350 0.8852 3.072 3.072 3.108 3.072 3.251 8,671,597 3.1620 -4.44%
2008-01-18 0 0.900 0.900 0.920 0.870 0.920 64,610,000 57,605,200 0.8916 3.215 3.215 3.286 3.108 3.286 18,087,873 3.1847 -1.10%
2008-01-17 0 0.910 0.900 0.910 0.850 0.910 47,255,000 41,861,675 0.8859 3.251 3.215 3.251 3.036 3.251 13,229,260 3.1643 4.60%
2008-01-16 0 0.870 0.860 0.870 0.860 0.910 68,684,800 60,709,593 0.8839 3.108 3.072 3.108 3.072 3.251 19,228,633 3.1572 -6.45%
2008-01-15 0 0.930 0.930 0.940 0.910 1.000 116,317,500 110,532,550 0.9503 3.322 3.322 3.358 3.251 3.572 32,563,631 3.3944 -6.06%
2008-01-14 0 0.990 0.980 0.990 0.980 1.030 39,462,000 39,635,320 1.0044 3.536 3.501 3.536 3.501 3.679 11,047,573 3.5877 -2.94%
2008-01-11 0 1.020 1.020 1.030 1.020 1.050 17,140,500 17,722,340 1.0339 3.643 3.643 3.679 3.643 3.751 4,798,564 3.6933 -0.97%
2008-01-10 0 1.030 1.030 1.040 1.020 1.060 30,012,500 31,103,800 1.0364 3.679 3.679 3.715 3.643 3.786 8,402,141 3.7019 -1.90%
2008-01-09 0 1.050 1.050 1.060 1.030 1.060 17,657,500 18,434,900 1.0440 3.751 3.751 3.786 3.679 3.786 4,943,300 3.7293 0.00%
2008-01-08 0 1.050 1.040 1.050 1.040 1.070 18,315,000 19,340,025 1.0560 3.751 3.715 3.751 3.715 3.822 5,127,370 3.7719 0.00%
2008-01-07 0 1.050 1.050 1.060 1.040 1.060 31,833,319 33,422,148 1.0499 3.751 3.751 3.786 3.715 3.786 8,911,887 3.7503 -1.87%
2008-01-04 0 1.070 1.070 1.080 1.060 1.090 19,245,000 20,672,850 1.0742 3.822 3.822 3.858 3.786 3.893 5,387,728 3.8370 0.00%
2008-01-03 0 1.070 1.060 1.070 1.040 1.100 55,287,108 59,338,083 1.0733 3.822 3.786 3.822 3.715 3.929 15,477,886 3.8337 1.90%
2008-01-02 0 1.050 1.040 1.050 1.040 1.060 20,962,500 22,007,700 1.0499 3.751 3.715 3.751 3.715 3.786 5,868,550 3.7501 0.00%
2007-12-31 0 1.050 1.040 1.050 1.040 1.060 14,177,500 14,914,075 1.0520 3.751 3.715 3.751 3.715 3.786 3,969,058 3.7576 0.00%
2007-12-28 0 1.050 1.040 1.050 1.020 1.050 18,777,000 19,503,400 1.0387 3.751 3.715 3.751 3.643 3.751 5,256,709 3.7102 0.00%
2007-12-27 0 1.050 1.040 1.050 1.010 1.090 65,256,500 67,410,010 1.0330 3.751 3.715 3.751 3.608 3.893 18,268,864 3.6899 -2.78%
2007-12-24 0 1.080 1.070 1.080 1.070 1.090 16,922,500 18,237,875 1.0777 3.858 3.822 3.858 3.822 3.893 4,737,533 3.8497 0.93%
2007-12-21 0 1.070 1.060 1.070 1.060 1.090 20,759,500 22,155,023 1.0672 3.822 3.786 3.822 3.786 3.893 5,811,720 3.8121 -0.93%
2007-12-20 0 1.080 1.070 1.080 1.030 1.080 28,290,000 30,083,700 1.0634 3.858 3.822 3.858 3.679 3.858 7,919,919 3.7985 3.85%
2007-12-19 0 1.040 1.030 1.040 1.020 1.060 33,547,500 34,955,150 1.0420 3.715 3.679 3.715 3.643 3.786 9,391,780 3.7219 0.97%
2007-12-18 0 1.030 1.030 1.040 0.980 1.040 55,665,000 56,424,200 1.0136 3.679 3.679 3.715 3.501 3.715 15,583,679 3.6207 0.00%
2007-12-17 0 1.030 1.020 1.040 1.010 1.060 51,744,500 53,312,485 1.0303 3.679 3.643 3.715 3.608 3.786 14,486,116 3.6802 -2.83%
2007-12-14 0 1.060 1.060 1.070 1.030 1.080 63,085,000 66,211,500 1.0496 3.786 3.786 3.822 3.679 3.858 17,660,942 3.7490 -0.93%
2007-12-13 0 1.070 1.070 1.080 1.060 1.120 53,347,500 57,823,625 1.0839 3.822 3.822 3.858 3.786 4.001 14,934,884 3.8717 -0.93%
2007-12-12 0 1.080 1.070 1.080 1.060 1.080 49,767,500 53,131,350 1.0676 3.858 3.822 3.858 3.786 3.858 13,932,646 3.8134 -1.82%
2007-12-11 0 1.100 1.090 1.100 1.080 1.100 27,022,500 29,510,025 1.0921 3.929 3.893 3.929 3.858 3.929 7,565,076 3.9008 2.80%
2007-12-10 0 1.070 1.070 1.090 1.070 1.100 31,205,000 33,790,550 1.0829 3.822 3.822 3.893 3.822 3.929 8,735,987 3.8680 -1.83%
2007-12-07 0 1.090 1.090 1.100 1.090 1.140 30,864,000 34,264,970 1.1102 3.893 3.893 3.929 3.893 4.072 8,640,522 3.9656 -1.80%
2007-12-06 0 1.110 1.100 1.110 1.100 1.140 43,971,793 49,311,691 1.1214 3.965 3.929 3.965 3.929 4.072 12,310,110 4.0058 0.00%
2007-12-05 0 1.110 1.110 1.120 1.090 1.130 65,355,000 72,674,825 1.1120 3.965 3.965 4.001 3.893 4.036 18,296,440 3.9721 1.83%
2007-12-04 0 1.090 1.080 1.090 1.080 1.120 19,872,381 21,851,487 1.0996 3.893 3.858 3.893 3.858 4.001 5,563,367 3.9277 0.00%
2007-12-03 0 1.090 1.090 1.100 1.090 1.140 44,365,000 49,594,900 1.1179 3.893 3.893 3.929 3.893 4.072 12,420,190 3.9931 -1.80%
2007-11-30 0 1.110 1.110 1.120 1.000 1.140 141,197,500 148,862,375 1.0543 3.965 3.965 4.001 3.572 4.072 39,528,904 3.7659 8.82%
2007-11-29 0 1.020 1.010 1.020 1.010 1.030 45,921,000 46,752,920 1.0181 3.643 3.608 3.643 3.608 3.679 12,855,800 3.6367 3.03%
2007-11-28 0 0.990 0.980 0.990 0.980 1.010 34,621,000 34,493,200 0.9963 3.536 3.501 3.536 3.501 3.608 9,692,312 3.5588 1.02%
2007-11-27 0 0.980 0.980 0.990 0.960 1.000 39,362,500 38,704,675 0.9833 3.501 3.501 3.536 3.429 3.572 11,019,717 3.5123 -2.97%
2007-11-26 0 1.010 1.000 1.010 0.990 1.010 45,375,500 45,458,755 1.0018 3.608 3.572 3.608 3.536 3.608 12,703,085 3.5786 4.12%
2007-11-23 0 0.970 0.970 0.980 0.960 1.020 57,737,500 57,087,394 0.9887 3.465 3.465 3.501 3.429 3.643 16,163,885 3.5318 0.00%
2007-11-22 0 0.970 0.960 0.970 0.960 1.020 101,262,000 100,273,270 0.9902 3.465 3.429 3.465 3.429 3.643 28,348,773 3.5371 -4.90%
2007-11-21 0 1.020 1.010 1.020 1.010 1.070 52,947,500 54,576,225 1.0308 3.643 3.608 3.643 3.608 3.822 14,822,902 3.6819 -3.77%
2007-11-20 0 1.060 1.060 1.070 1.000 1.080 121,183,500 124,900,725 1.0307 3.786 3.786 3.822 3.572 3.858 33,925,891 3.6816 -0.93%
2007-11-19 0 1.070 1.070 1.080 1.050 1.080 43,255,000 46,329,950 1.0711 3.822 3.822 3.858 3.751 3.858 12,109,441 3.8259 -0.93%
2007-11-16 0 1.080 1.070 1.080 1.050 1.090 71,396,500 76,548,225 1.0722 3.858 3.822 3.858 3.751 3.893 19,987,786 3.8298 -0.92%
2007-11-15 0 1.090 1.080 1.090 1.080 1.130 50,630,000 56,028,649 1.1066 3.893 3.858 3.893 3.858 4.036 14,174,107 3.9529 -4.39%
2007-11-14 0 1.140 1.130 1.140 1.120 1.150 93,339,500 104,986,650 1.1248 4.072 4.036 4.072 4.001 4.108 26,130,832 4.0177 4.59%
2007-11-13 0 1.090 1.090 1.100 1.050 1.100 96,507,500 104,007,075 1.0777 3.893 3.893 3.929 3.751 3.929 27,017,729 3.8496 2.83%
2007-11-12 0 1.060 1.050 1.060 1.050 1.130 143,180,000 153,747,500 1.0738 3.786 3.751 3.786 3.751 4.036 40,083,914 3.8356 -7.83%
2007-11-09 0 1.150 1.150 1.160 1.150 1.190 115,811,500 135,293,745 1.1682 4.108 4.108 4.144 4.108 4.251 32,421,974 4.1729 -1.71%
2007-11-08 0 1.170 1.160 1.170 1.150 1.190 190,219,000 222,706,805 1.1708 4.179 4.144 4.179 4.108 4.251 53,252,704 4.1821 -4.10%
2007-11-07 0 1.220 1.220 1.230 1.220 1.280 118,607,000 147,809,450 1.2462 4.358 4.358 4.394 4.358 4.572 33,204,588 4.4515 0.00%
2007-11-06 0 1.220 1.220 1.230 1.160 1.250 144,639,000 173,540,465 1.1998 4.358 4.358 4.394 4.144 4.465 40,492,368 4.2858 3.39%
2007-11-05 0 1.180 1.170 1.180 1.160 1.290 188,292,500 232,046,675 1.2324 4.215 4.179 4.215 4.144 4.608 52,713,371 4.4020 -7.09%
2007-11-02 0 1.270 1.260 1.270 1.250 1.290 134,222,500 170,460,600 1.2700 4.536 4.501 4.536 4.465 4.608 37,576,220 4.5364 -1.55%
2007-11-01 0 1.290 1.280 1.290 1.280 1.350 177,050,000 232,872,725 1.3153 4.608 4.572 4.608 4.572 4.822 49,565,980 4.6982 -2.27%
2007-10-31 0 1.320 1.310 1.320 1.280 1.350 387,469,500 511,173,340 1.3193 4.715 4.679 4.715 4.572 4.822 108,473,909 4.7124 1.54%
2007-10-30 0 1.300 1.300 1.310 1.230 1.320 329,396,376 421,769,209 1.2804 4.644 4.644 4.679 4.394 4.715 92,216,065 4.5737 3.17%
2007-10-29 0 1.260 1.250 1.260 1.240 1.300 179,920,000 227,975,450 1.2671 4.501 4.465 4.501 4.429 4.644 50,369,450 4.5261 0.00%
2007-10-26 0 1.260 1.260 1.270 1.250 1.290 100,789,000 127,599,850 1.2660 4.501 4.501 4.536 4.465 4.608 28,216,355 4.5222 -0.79%
2007-10-25 0 1.270 1.260 1.270 1.250 1.310 163,451,208 208,592,453 1.2762 4.536 4.501 4.536 4.465 4.679 45,758,934 4.5585 0.00%
2007-10-24 0 1.270 1.250 1.260 1.250 1.310 215,282,500 276,593,475 1.2848 4.536 4.465 4.501 4.465 4.679 60,269,348 4.5893 -0.78%
2007-10-23 0 1.280 1.280 1.290 1.260 1.320 201,447,500 260,175,775 1.2915 4.572 4.572 4.608 4.501 4.715 56,396,175 4.6134 2.40%
2007-10-22 0 1.250 1.240 1.250 1.230 1.300 335,225,500 424,587,860 1.2666 4.465 4.429 4.465 4.394 4.644 93,847,955 4.5242 -4.58%
2007-10-18 0 1.310 1.310 1.320 1.290 1.380 596,414,750 797,337,380 1.3369 4.679 4.679 4.715 4.608 4.929 166,969,114 4.7754 -2.24%
2007-10-17 0 1.340 1.330 1.340 1.250 1.360 888,968,526 1,162,394,649 1.3076 4.786 4.751 4.786 4.465 4.858 248,870,920 4.6707 13.56%
2007-10-16 1 - - - - - 0 0 - 4.215 - - - - 0 - 0.00%
2007-10-15 0 1.180 1.170 1.180 1.160 1.240 241,735,500 286,734,545 1.1861 4.215 4.179 4.215 4.144 4.429 67,674,990 4.2369 -2.48%
2007-10-12 0 1.210 1.200 1.210 1.180 1.240 239,687,500 290,495,350 1.2120 4.322 4.286 4.322 4.215 4.429 67,101,643 4.3292 -2.42%
2007-10-11 0 1.240 1.230 1.240 1.180 1.250 298,490,896 364,783,275 1.2221 4.429 4.394 4.429 4.215 4.465 83,563,930 4.3653 5.98%
2007-10-10 0 1.170 1.170 1.180 1.170 1.220 159,220,000 189,486,925 1.1901 4.179 4.179 4.215 4.179 4.358 44,574,388 4.2510 0.00%
2007-10-09 0 1.170 1.160 1.170 1.130 1.170 57,487,500 66,352,700 1.1542 4.179 4.144 4.179 4.036 4.179 16,093,896 4.1228 1.74%
2007-10-08 0 1.150 1.150 1.160 1.140 1.200 126,227,500 148,670,250 1.1778 4.108 4.108 4.144 4.072 4.286 35,337,982 4.2071 -0.86%
2007-10-05 0 1.160 1.160 1.170 1.130 1.180 102,435,000 118,759,760 1.1594 4.144 4.144 4.179 4.036 4.215 28,677,160 4.1413 4.50%
2007-10-04 0 1.110 1.100 1.110 1.090 1.160 147,867,500 165,772,050 1.1211 3.965 3.929 3.965 3.893 4.144 41,396,202 4.0045 -4.31%
2007-10-03 0 1.160 1.150 1.160 1.140 1.260 213,355,000 256,168,875 1.2007 4.144 4.108 4.144 4.072 4.501 59,729,736 4.2888 -5.69%
2007-10-02 0 1.230 1.230 1.240 1.180 1.260 352,385,000 428,998,775 1.2174 4.394 4.394 4.429 4.215 4.501 98,651,838 4.3486 6.03%
2007-09-28 0 1.160 1.150 1.160 1.110 1.160 168,120,000 192,452,100 1.1447 4.144 4.108 4.144 3.965 4.144 47,065,985 4.0890 3.57%
2007-09-27 0 1.120 1.110 1.120 1.100 1.160 141,415,000 159,680,475 1.1292 4.001 3.965 4.001 3.929 4.144 39,589,794 4.0334 -0.88%
2007-09-25 0 1.130 1.120 1.130 1.120 1.180 190,865,000 218,758,250 1.1461 4.036 4.001 4.036 4.001 4.215 53,433,554 4.0940 -3.42%
2007-09-24 0 1.170 1.170 1.180 1.100 1.180 287,343,500 328,494,875 1.1432 4.179 4.179 4.215 3.929 4.215 80,443,164 4.0836 5.41%
2007-09-21 0 1.110 1.100 1.110 1.080 1.140 168,853,200 186,678,264 1.1056 3.965 3.929 3.965 3.858 4.072 47,271,248 3.9491 0.00%
2007-09-20 0 1.110 1.100 1.110 1.090 1.170 272,497,500 304,615,050 1.1179 3.965 3.929 3.965 3.893 4.179 76,286,957 3.9930 -3.48%
2007-09-19 0 1.150 1.150 1.160 1.140 1.210 523,324,500 613,976,280 1.1732 4.108 4.108 4.144 4.072 4.322 146,507,155 4.1908 1.77%
2007-09-18 0 1.130 1.120 1.130 1.030 1.170 745,397,000 842,353,180 1.1301 4.036 4.001 4.036 3.679 4.179 208,677,396 4.0366 8.65%
2007-09-17 0 1.040 1.030 1.040 1.010 1.070 180,265,000 187,649,000 1.0410 3.715 3.679 3.715 3.608 3.822 50,466,035 3.7183 2.97%
2007-09-14 0 1.010 1.000 1.010 1.000 1.080 148,961,000 154,913,890 1.0400 3.608 3.572 3.608 3.572 3.858 41,702,333 3.7148 -3.81%
2007-09-13 0 1.050 1.050 1.060 1.030 1.100 272,687,872 286,712,897 1.0514 3.751 3.751 3.786 3.679 3.929 76,340,252 3.7557 -2.78%
2007-09-12 0 1.080 1.080 1.090 1.080 1.140 593,680,500 656,931,485 1.1065 3.858 3.858 3.893 3.858 4.072 166,203,648 3.9526 0.93%
2007-09-11 0 1.070 1.060 1.070 0.960 1.070 946,315,500 973,031,630 1.0282 3.822 3.786 3.822 3.429 3.822 264,925,475 3.6729 12.63%
2007-09-10 0 0.950 0.940 0.950 0.920 0.950 175,942,500 164,283,082 0.9337 3.393 3.358 3.393 3.286 3.393 49,255,930 3.3353 0.00%
2007-09-07 0 0.950 0.940 0.950 0.900 0.950 210,912,500 196,409,400 0.9312 3.393 3.358 3.393 3.215 3.393 59,045,946 3.3264 5.56%
2007-09-06 0 0.900 0.900 0.910 0.880 0.910 56,472,500 50,734,025 0.8984 3.215 3.215 3.251 3.143 3.251 15,809,742 3.2090 0.00%
2007-09-05 0 0.900 0.900 0.910 0.890 0.920 82,675,000 74,991,050 0.9071 3.215 3.215 3.251 3.179 3.286 23,145,255 3.2400 0.00%
2007-09-04 0 0.900 0.890 0.900 0.880 0.910 54,820,000 49,214,025 0.8977 3.215 3.179 3.215 3.143 3.251 15,347,117 3.2067 2.27%
2007-09-03 0 0.880 0.880 0.890 0.880 0.900 103,418,000 92,419,050 0.8936 3.143 3.143 3.179 3.143 3.215 28,952,356 3.1921 -2.22%
2007-08-31 0 0.900 0.900 0.910 0.890 0.920 86,553,000 77,957,230 0.9007 3.215 3.215 3.251 3.179 3.286 24,230,919 3.2173 -1.10%
2007-08-30 0 0.910 0.900 0.910 0.900 0.940 155,852,500 143,143,140 0.9185 3.251 3.215 3.251 3.215 3.358 43,631,640 3.2807 2.25%
2007-08-29 0 0.890 0.880 0.890 0.860 0.910 145,567,500 129,257,775 0.8880 3.179 3.143 3.179 3.072 3.251 40,752,306 3.1718 -3.26%
2007-08-28 0 0.920 0.910 0.920 0.900 0.950 129,200,500 118,942,140 0.9206 3.286 3.251 3.286 3.215 3.393 36,170,288 3.2884 -1.08%
2007-08-27 0 0.930 0.930 0.940 0.910 0.960 132,240,000 123,788,575 0.9361 3.322 3.322 3.358 3.251 3.429 37,021,210 3.3437 1.09%
2007-08-24 0 0.920 0.910 0.920 0.890 0.920 138,470,000 124,975,200 0.9025 3.286 3.251 3.286 3.179 3.286 38,765,328 3.2239 0.00%
2007-08-23 0 0.920 0.910 0.920 0.890 0.940 286,230,280 261,270,050 0.9128 3.286 3.251 3.286 3.179 3.358 80,131,513 3.2605 6.98%
2007-08-22 0 0.860 0.850 0.860 0.800 0.860 130,000,000 107,375,175 0.8260 3.072 3.036 3.072 2.858 3.072 36,394,111 2.9503 8.86%
2007-08-21 0 0.790 0.780 0.790 0.780 0.840 80,562,500 65,568,025 0.8139 2.822 2.786 2.822 2.786 3.000 22,553,851 2.9072 0.00%
2007-08-20 0 0.790 0.780 0.790 0.750 0.800 112,366,000 86,934,335 0.7737 2.822 2.786 2.822 2.679 2.858 31,457,390 2.7636 9.72%
2007-08-17 0 0.720 0.730 0.740 0.620 0.760 204,297,618 140,110,937 0.6858 2.572 2.608 2.643 2.215 2.715 57,194,079 2.4497 -4.00%
2007-08-16 0 0.750 0.740 0.750 0.720 0.820 191,963,500 146,382,990 0.7626 2.679 2.643 2.679 2.572 2.929 53,741,085 2.7239 -9.64%
2007-08-15 0 0.830 0.830 0.840 0.820 0.850 47,741,500 39,660,850 0.8307 2.965 2.965 3.000 2.929 3.036 13,365,457 2.9674 -3.49%
2007-08-14 0 0.860 0.850 0.860 0.840 0.860 38,887,500 33,156,775 0.8526 3.072 3.036 3.072 3.000 3.072 10,886,739 3.0456 2.38%
2007-08-13 0 0.840 0.840 0.850 0.830 0.910 118,245,500 102,318,505 0.8653 3.000 3.000 3.036 2.965 3.251 33,103,384 3.0909 -3.45%
2007-08-10 0 0.870 0.870 0.880 0.800 0.880 89,471,500 74,903,470 0.8372 3.108 3.108 3.143 2.858 3.143 25,047,967 2.9904 0.00%
2007-08-09 0 0.870 0.870 0.880 0.860 0.900 149,890,500 131,859,540 0.8797 3.108 3.108 3.143 3.072 3.215 41,962,550 3.1423 2.35%
2007-08-08 0 0.850 0.850 0.860 0.800 0.860 111,667,500 93,239,075 0.8350 3.036 3.036 3.072 2.858 3.072 31,261,842 2.9825 3.66%
2007-08-07 0 0.820 0.810 0.820 0.780 0.880 218,132,500 180,870,538 0.8292 2.929 2.893 2.929 2.786 3.143 61,067,219 2.9618 -3.53%
2007-08-06 0 0.850 0.840 0.850 0.830 0.890 150,645,000 128,799,825 0.8550 3.036 3.000 3.036 2.965 3.179 42,173,776 3.0540 -5.56%
2007-08-03 0 0.900 0.890 0.900 0.880 0.930 94,342,500 85,061,650 0.9016 3.215 3.179 3.215 3.143 3.322 26,411,627 3.2206 0.00%
2007-08-02 0 0.900 0.900 0.910 0.870 0.940 193,235,000 174,601,300 0.9036 3.215 3.215 3.251 3.108 3.358 54,097,047 3.2276 0.00%
2007-08-01 0 0.900 0.890 0.900 0.880 0.960 259,937,500 238,565,075 0.9178 3.215 3.179 3.215 3.143 3.429 72,770,726 3.2783 -4.26%
2007-07-31 0 0.940 0.930 0.940 0.900 0.950 160,200,490 149,538,886 0.9334 3.358 3.322 3.358 3.215 3.393 44,848,881 3.3343 4.44%
2007-07-30 0 0.900 0.890 0.900 0.890 0.910 73,396,000 65,872,760 0.8975 3.215 3.179 3.215 3.179 3.251 20,547,555 3.2059 0.00%
2007-07-27 0 0.900 0.890 0.900 0.880 0.900 157,272,000 139,657,625 0.8880 3.215 3.179 3.215 3.143 3.215 44,029,036 3.1719 -2.17%
2007-07-26 0 0.920 0.910 0.920 0.900 0.960 157,160,102 145,887,939 0.9283 3.286 3.251 3.286 3.215 3.429 43,997,710 3.3158 -2.13%
2007-07-25 0 0.940 0.930 0.940 0.920 0.950 91,103,000 85,388,230 0.9373 3.358 3.322 3.358 3.286 3.393 25,504,713 3.3479 -1.05%
2007-07-24 0 0.950 0.950 0.960 0.930 0.970 159,485,500 151,861,620 0.9522 3.393 3.393 3.429 3.322 3.465 44,648,716 3.4013 3.26%
2007-07-23 0 0.920 0.920 0.930 0.900 0.940 106,550,000 97,897,575 0.9188 3.286 3.286 3.322 3.215 3.358 29,829,174 3.2819 1.10%
2007-07-20 0 0.910 0.900 0.910 0.900 0.940 131,183,500 120,250,235 0.9167 3.251 3.215 3.251 3.215 3.358 36,725,438 3.2743 2.25%
2007-07-19 0 0.890 0.880 0.890 0.870 0.900 61,777,383 54,742,752 0.8861 3.179 3.143 3.179 3.108 3.215 17,294,869 3.1653 0.00%
2007-07-18 0 0.890 0.880 0.890 0.880 0.920 81,420,000 73,225,850 0.8994 3.179 3.143 3.179 3.143 3.286 22,793,912 3.2125 -3.26%
2007-07-17 0 0.920 0.910 0.920 0.850 0.930 288,519,500 254,849,840 0.8833 3.286 3.251 3.286 3.036 3.322 80,772,391 3.1552 2.22%
2007-07-16 0 0.900 0.900 0.910 0.890 0.950 133,239,000 121,579,095 0.9125 3.215 3.215 3.251 3.179 3.393 37,300,885 3.2594 -4.26%
2007-07-13 0 0.940 0.930 0.940 0.930 0.990 126,245,000 120,505,575 0.9545 3.358 3.322 3.358 3.322 3.536 35,342,882 3.4096 -2.08%
2007-07-12 0 0.960 0.960 0.970 0.950 1.000 133,222,500 130,456,825 0.9792 3.429 3.429 3.465 3.393 3.572 37,296,265 3.4979 -2.04%
2007-07-11 0 0.980 0.970 0.980 0.940 0.980 136,838,000 131,500,210 0.9610 3.501 3.465 3.501 3.358 3.501 38,308,442 3.4327 1.03%
2007-07-10 0 0.970 0.970 0.980 0.940 1.000 197,092,500 190,954,600 0.9689 3.465 3.465 3.501 3.358 3.572 55,176,972 3.4608 -3.00%
2007-07-09 0 1.000 0.990 1.000 0.990 1.040 278,973,985 283,358,560 1.0157 3.572 3.536 3.572 3.536 3.715 78,100,079 3.6281 0.00%
2007-07-06 0 1.000 0.990 1.000 0.970 1.010 388,851,500 386,603,985 0.9942 3.572 3.536 3.572 3.465 3.608 108,860,806 3.5514 3.09%
2007-07-05 0 0.970 0.960 0.970 0.930 0.990 378,362,500 365,073,060 0.9649 3.465 3.429 3.465 3.322 3.536 105,924,361 3.4465 4.30%
2007-07-04 0 0.930 0.920 0.930 0.920 0.960 235,887,937 220,757,244 0.9359 3.322 3.286 3.322 3.286 3.429 66,037,937 3.3429 -1.06%
2007-07-03 0 0.940 0.940 0.950 0.900 0.970 551,119,036 514,154,847 0.9329 3.358 3.358 3.393 3.215 3.465 154,288,366 3.3324 9.30%
2007-06-29 0 0.860 0.850 0.860 0.840 0.880 110,010,000 93,610,125 0.8509 3.072 3.036 3.072 3.000 3.143 30,797,817 3.0395 0.00%
2007-06-28 0 0.860 0.850 0.860 0.840 0.910 229,812,280 201,612,956 0.8773 3.072 3.036 3.072 3.000 3.251 64,337,029 3.1337 0.00%
2007-06-27 0 0.860 0.860 0.870 0.820 0.880 377,937,602 320,999,990 0.8493 3.072 3.072 3.108 2.929 3.143 105,805,409 3.0339 -2.27%
2007-06-26 1 0.880 0.880 0.890 0.840 0.900 597,549,750 524,015,038 0.8769 3.143 3.143 3.179 3.000 3.215 167,286,863 3.1324 8.64%
2007-06-25 0 0.810 0.810 0.820 0.800 0.830 167,117,500 136,647,425 0.8177 2.893 2.893 2.929 2.858 2.965 46,785,330 2.9207 -1.22%
2007-06-22 0 0.820 0.810 0.820 0.780 0.840 346,453,822 283,091,220 0.8171 2.929 2.893 2.929 2.786 3.000 96,991,377 2.9187 3.80%
2007-06-21 0 0.790 0.780 0.790 0.780 0.800 138,110,730 108,779,643 0.7876 2.822 2.786 2.822 2.786 2.858 38,664,748 2.8134 2.60%
2007-06-20 0 0.770 0.770 0.780 0.750 0.790 155,136,300 119,529,524 0.7705 2.750 2.750 2.786 2.679 2.822 43,431,137 2.7522 1.32%
2007-06-18 0 0.760 0.760 0.770 0.730 0.800 259,570,620 196,636,115 0.7575 2.715 2.715 2.750 2.608 2.858 72,668,016 2.7060 -3.80%
2007-06-15 0 0.790 0.780 0.790 0.780 0.810 104,817,500 83,206,225 0.7938 2.822 2.786 2.822 2.786 2.893 29,344,152 2.8355 -1.25%
2007-06-14 0 0.800 0.790 0.800 0.790 0.830 223,307,500 181,068,875 0.8108 2.858 2.822 2.858 2.822 2.965 62,515,985 2.8964 0.00%
2007-06-13 0 0.800 0.800 0.810 0.770 0.820 276,687,500 221,618,850 0.8010 2.858 2.858 2.893 2.750 2.929 77,459,967 2.8611 2.56%
2007-06-12 0 0.780 0.780 0.790 0.770 0.800 153,555,000 120,984,650 0.7879 2.786 2.786 2.822 2.750 2.858 42,988,444 2.8144 -2.50%
2007-06-11 0 0.800 0.790 0.800 0.780 0.810 206,060,000 163,105,425 0.7915 2.858 2.822 2.858 2.786 2.893 57,687,466 2.8274 1.27%
2007-06-08 0 0.790 0.780 0.790 0.750 0.790 91,652,500 71,241,575 0.7773 2.822 2.786 2.822 2.679 2.822 25,658,548 2.7765 2.60%
2007-06-07 0 0.770 0.770 0.780 0.750 0.790 171,063,500 132,191,715 0.7728 2.750 2.750 2.786 2.679 2.822 47,890,031 2.7603 0.00%
2007-06-06 0 0.770 0.760 0.770 0.760 0.800 253,877,182 197,973,817 0.7798 2.750 2.715 2.750 2.715 2.858 71,074,111 2.7855 -1.28%
2007-06-05 0 0.780 0.770 0.780 0.730 0.800 304,860,000 231,676,575 0.7599 2.786 2.750 2.786 2.608 2.858 85,346,991 2.7145 -1.27%
2007-06-04 0 0.790 0.780 0.790 0.780 0.830 162,240,000 129,926,275 0.8008 2.822 2.786 2.822 2.786 2.965 45,419,851 2.8606 -2.47%
2007-06-01 0 0.810 0.800 0.810 0.800 0.840 175,235,000 143,564,275 0.8193 2.893 2.858 2.893 2.858 3.000 49,057,862 2.9264 0.00%
2007-05-31 0 0.810 0.800 0.810 0.790 0.830 240,787,500 195,109,050 0.8103 2.893 2.858 2.893 2.822 2.965 67,409,593 2.8944 3.85%
2007-05-30 0 0.780 0.770 0.780 0.750 0.860 510,540,000 407,448,360 0.7981 2.786 2.750 2.786 2.679 3.072 142,928,074 2.8507 -7.14%
2007-05-29 0 0.840 0.840 0.850 0.820 0.880 258,011,000 218,480,205 0.8468 3.000 3.000 3.036 2.929 3.143 72,231,393 3.0247 -3.45%
2007-05-28 0 0.870 0.870 0.880 0.860 0.920 430,006,500 383,381,685 0.8916 3.108 3.108 3.143 3.072 3.286 120,382,342 3.1847 0.00%
2007-05-25 0 0.870 0.860 0.870 0.820 0.880 583,210,204 493,096,738 0.8455 3.108 3.072 3.108 2.929 3.143 163,272,440 3.0201 2.35%
2007-05-23 0 0.850 0.850 0.860 0.750 0.860 889,380,000 732,906,025 0.8241 3.036 3.036 3.072 2.679 3.072 248,986,114 2.9436 11.84%
2007-05-22 0 0.760 0.750 0.760 0.750 0.800 403,382,500 311,335,450 0.7718 2.715 2.679 2.715 2.679 2.858 112,928,828 2.7569 1.33%
2007-05-21 0 0.750 0.740 0.750 0.740 0.790 375,605,000 286,829,975 0.7636 2.679 2.643 2.679 2.643 2.822 105,152,386 2.7278 -5.06%
2007-05-18 0 0.790 0.780 0.790 0.730 0.790 396,389,104 303,271,264 0.7651 2.822 2.786 2.822 2.608 2.822 110,970,994 2.7329 0.00%
2007-05-17 0 0.790 0.780 0.790 0.760 0.890 799,985,000 664,482,025 0.8306 2.822 2.786 2.822 2.715 3.179 223,959,563 2.9670 -4.82%
2007-05-16 0 0.830 0.830 0.840 0.730 0.840 974,208,564 774,266,614 0.7948 2.965 2.965 3.000 2.608 3.000 272,734,270 2.8389 15.28%
2007-05-15 0 0.720 0.710 0.720 0.690 0.750 536,700,000 386,646,250 0.7204 2.572 2.536 2.572 2.465 2.679 150,251,689 2.5733 4.35%
2007-05-14 0 0.690 0.690 0.700 0.670 0.740 365,756,013 255,339,884 0.6981 2.465 2.465 2.500 2.393 2.643 102,395,116 2.4937 1.47%
2007-05-11 0 0.680 0.670 0.680 0.660 0.710 446,235,000 307,889,175 0.6900 2.429 2.393 2.429 2.358 2.536 124,925,587 2.4646 0.00%
2007-05-10 0 0.680 0.670 0.680 0.630 0.710 1,124,236,000 757,253,751 0.6736 2.429 2.393 2.429 2.250 2.536 314,735,156 2.4060 9.68%
2007-05-09 0 0.620 0.610 0.620 0.550 0.620 970,683,807 569,808,692 0.5870 2.215 2.179 2.215 1.965 2.215 271,747,497 2.0968 12.73%
2007-05-08 0 0.550 0.540 0.550 0.540 0.550 166,257,500 90,304,175 0.5432 1.965 1.929 1.965 1.929 1.965 46,544,569 1.9402 1.85%
2007-05-07 0 0.540 0.540 0.550 0.530 0.560 118,712,500 64,774,125 0.5456 1.929 1.929 1.965 1.893 2.000 33,234,123 1.9490 -0.74%
2007-05-04 0 0.550 0.540 0.550 0.540 0.570 103,202,500 57,121,350 0.5535 1.943 1.908 1.943 1.908 2.014 29,210,687 1.9555 -1.79%
2007-05-03 0 0.560 0.550 0.560 0.550 0.570 267,670,000 149,805,525 0.5597 1.979 1.943 1.979 1.943 2.014 75,761,970 1.9773 3.70%
2007-05-02 0 0.540 0.540 0.550 0.530 0.560 220,623,000 120,141,510 0.5446 1.908 1.908 1.943 1.873 1.979 62,445,672 1.9239 0.00%
2007-04-30 0 0.540 0.540 0.550 0.500 0.550 169,742,500 89,743,700 0.5287 1.908 1.908 1.943 1.767 1.943 48,044,331 1.8679 5.88%
2007-04-27 0 0.510 0.500 0.510 0.500 0.520 54,265,000 27,897,475 0.5141 1.802 1.767 1.802 1.767 1.837 15,359,298 1.8163 -1.92%
2007-04-26 0 0.520 0.510 0.520 0.510 0.530 59,345,000 30,854,125 0.5199 1.837 1.802 1.837 1.802 1.873 16,797,154 1.8369 1.96%
2007-04-25 0 0.510 0.510 0.520 0.510 0.530 34,996,000 18,118,980 0.5177 1.802 1.802 1.837 1.802 1.873 9,905,353 1.8292 -3.77%
2007-04-24 0 0.530 0.520 0.530 0.520 0.530 29,698,000 15,543,210 0.5234 1.873 1.837 1.873 1.837 1.873 8,405,794 1.8491 1.92%
2007-04-23 0 0.520 0.520 0.530 0.520 0.540 38,317,500 20,233,400 0.5280 1.837 1.837 1.873 1.837 1.908 10,845,479 1.8656 -1.89%
2007-04-20 0 0.530 0.520 0.530 0.520 0.530 35,723,519 18,658,839 0.5223 1.873 1.837 1.873 1.837 1.873 10,111,272 1.8454 1.92%
2007-04-19 0 0.520 0.510 0.520 0.510 0.540 48,615,000 25,248,700 0.5194 1.837 1.802 1.837 1.802 1.908 13,760,108 1.8349 -1.89%
2007-04-18 0 0.530 0.530 0.540 0.530 0.540 43,206,481 23,192,591 0.5368 1.873 1.873 1.908 1.873 1.908 12,229,268 1.8965 -1.85%
2007-04-17 0 0.540 0.540 0.550 0.540 0.560 33,857,500 18,487,550 0.5460 1.908 1.908 1.943 1.908 1.979 9,583,109 1.9292 -3.57%
2007-04-16 0 0.560 0.550 0.560 0.540 0.570 74,842,000 41,458,170 0.5539 1.979 1.943 1.979 1.908 2.014 21,183,462 1.9571 0.00%
2007-04-13 0 0.560 0.550 0.560 0.550 0.570 56,307,500 31,434,725 0.5583 1.979 1.943 1.979 1.943 2.014 15,937,412 1.9724 -1.75%
2007-04-12 0 0.570 0.560 0.570 0.550 0.570 115,658,500 64,677,995 0.5592 2.014 1.979 2.014 1.943 2.014 32,736,264 1.9757 3.64%
2007-04-11 0 0.550 0.550 0.560 0.550 0.570 58,307,500 32,538,925 0.5581 1.943 1.943 1.979 1.943 2.014 16,503,497 1.9716 -1.79%
2007-04-10 0 0.560 0.550 0.560 0.540 0.570 137,390,000 76,045,650 0.5535 1.979 1.943 1.979 1.908 2.014 38,887,201 1.9555 1.82%
2007-04-04 0 0.550 0.540 0.550 0.540 0.560 37,930,000 20,590,250 0.5428 1.943 1.908 1.943 1.908 1.979 10,735,800 1.9179 0.00%
2007-04-03 0 0.550 0.540 0.550 0.540 0.560 87,067,500 48,065,450 0.5520 1.943 1.908 1.943 1.908 1.979 24,643,798 1.9504 1.85%
2007-04-02 0 0.540 0.530 0.540 0.530 0.550 45,767,500 24,723,550 0.5402 1.908 1.873 1.908 1.873 1.943 12,954,145 1.9085 0.00%
2007-03-30 0 0.540 0.530 0.540 0.530 0.570 96,030,000 52,211,700 0.5437 1.908 1.873 1.908 1.873 2.014 27,180,565 1.9209 -3.57%
2007-03-29 0 0.560 0.550 0.560 0.510 0.610 418,912,500 234,332,350 0.5594 1.979 1.943 1.979 1.802 2.155 118,570,016 1.9763 5.66%
2007-03-28 0 0.530 0.520 0.530 0.510 0.530 59,680,000 31,080,875 0.5208 1.873 1.837 1.873 1.802 1.873 16,891,973 1.8400 0.00%
2007-03-27 0 0.530 0.520 0.530 0.520 0.540 89,110,000 47,118,575 0.5288 1.873 1.837 1.873 1.837 1.908 25,221,912 1.8682 0.00%
2007-03-26 0 0.530 0.520 0.530 0.510 0.540 100,022,500 52,489,675 0.5248 1.873 1.837 1.873 1.802 1.908 28,310,612 1.8541 1.92%
2007-03-23 0 0.520 0.510 0.520 0.500 0.520 24,717,500 12,599,450 0.5097 1.837 1.802 1.837 1.767 1.837 6,996,101 1.8009 1.96%
2007-03-22 0 0.510 0.500 0.510 0.500 0.520 54,955,000 28,112,975 0.5116 1.802 1.767 1.802 1.767 1.837 15,554,597 1.8074 0.00%
2007-03-21 0 0.510 0.500 0.510 0.500 0.520 42,005,000 21,367,125 0.5087 1.802 1.767 1.802 1.767 1.837 11,889,198 1.7972 0.00%
2007-03-20 0 0.510 0.500 0.510 0.495 0.510 33,455,000 16,717,388 0.4997 1.802 1.767 1.802 1.749 1.802 9,469,185 1.7655 0.00%
2007-03-19 0 0.510 0.500 0.510 0.495 0.510 27,825,000 13,875,938 0.4987 1.802 1.767 1.802 1.749 1.802 7,875,656 1.7619 2.00%
2007-03-16 0 0.500 0.495 0.500 0.495 0.510 31,660,000 15,825,975 0.4999 1.767 1.749 1.767 1.749 1.802 8,961,124 1.7661 -1.96%
2007-03-15 0 0.510 0.500 0.510 0.500 0.520 44,910,000 22,864,650 0.5091 1.802 1.767 1.802 1.767 1.837 12,711,436 1.7987 2.00%
2007-03-14 0 0.500 0.495 0.500 0.490 0.500 70,700,000 34,900,088 0.4936 1.767 1.749 1.767 1.731 1.767 20,011,100 1.7440 -3.85%
2007-03-13 0 0.520 0.510 0.520 0.500 0.520 71,675,000 36,356,650 0.5072 1.837 1.802 1.837 1.767 1.837 20,287,067 1.7921 1.96%
2007-03-12 0 0.510 0.500 0.510 0.485 0.510 58,801,035 29,081,441 0.4946 1.802 1.767 1.802 1.714 1.802 16,643,188 1.7473 4.08%
2007-03-09 0 0.490 0.485 0.490 0.480 0.490 76,735,450 37,333,737 0.4865 1.731 1.714 1.731 1.696 1.731 21,719,389 1.7189 2.08%
2007-03-08 0 0.480 0.475 0.480 0.470 0.490 110,000,019 52,750,847 0.4796 1.696 1.678 1.696 1.661 1.731 31,134,674 1.6943 -1.03%
2007-03-07 0 0.485 0.485 0.490 0.485 0.510 101,751,026 50,259,780 0.4939 1.714 1.714 1.731 1.714 1.802 28,799,859 1.7451 0.00%
2007-03-06 0 0.485 0.485 0.490 0.475 0.490 69,488,965 33,633,606 0.4840 1.714 1.714 1.731 1.678 1.731 19,668,326 1.7100 2.11%
2007-03-05 0 0.475 0.470 0.475 0.460 0.500 169,710,500 80,744,430 0.4758 1.678 1.661 1.678 1.625 1.767 48,035,274 1.6809 -6.86%
2007-03-02 0 0.510 0.500 0.510 0.490 0.540 122,655,000 62,929,250 0.5131 1.802 1.767 1.802 1.731 1.908 34,716,570 1.8127 -3.77%
2007-03-01 0 0.530 0.520 0.530 0.520 0.540 54,517,500 28,978,300 0.5315 1.873 1.837 1.873 1.837 1.908 15,430,766 1.8780 -1.85%
2007-02-28 0 0.540 0.530 0.540 0.510 0.540 185,840,767 98,594,209 0.5305 1.908 1.873 1.908 1.802 1.908 52,600,824 1.8744 -5.26%
2007-02-27 0 0.570 0.560 0.570 0.560 0.610 120,417,500 69,858,300 0.5801 2.014 1.979 2.014 1.979 2.155 34,083,263 2.0496 -3.39%
2007-02-26 0 0.590 0.590 0.600 0.580 0.610 130,282,500 77,756,200 0.5968 2.084 2.084 2.120 2.049 2.155 36,875,477 2.1086 0.00%
2007-02-23 0 0.590 0.580 0.590 0.570 0.600 59,420,563 34,684,607 0.5837 2.084 2.049 2.084 2.014 2.120 16,818,541 2.0623 0.00%
2007-02-22 0 0.590 0.580 0.590 0.580 0.600 55,497,602 32,611,328 0.5876 2.084 2.049 2.084 2.049 2.120 15,708,177 2.0761 0.00%
2007-02-21 0 0.590 0.580 0.590 0.590 0.620 75,057,756 45,175,578 0.6019 2.084 2.049 2.084 2.084 2.190 21,244,530 2.1265 -3.28%
2007-02-16 0 0.610 0.600 0.610 0.560 0.620 353,490,000 211,492,250 0.5983 2.155 2.120 2.155 1.979 2.190 100,052,672 2.1138 7.02%
2007-02-15 0 0.570 0.560 0.570 0.540 0.570 172,645,500 96,136,415 0.5568 2.014 1.979 2.014 1.908 2.014 48,866,003 1.9673 3.64%
2007-02-14 0 0.550 0.540 0.550 0.530 0.550 66,612,500 35,926,850 0.5393 1.943 1.908 1.943 1.873 1.943 18,854,164 1.9055 1.85%
2007-02-13 0 0.540 0.530 0.540 0.530 0.560 55,045,000 29,733,075 0.5402 1.908 1.873 1.908 1.873 1.979 15,580,071 1.9084 -3.57%
2007-02-12 0 0.560 0.550 0.560 0.540 0.560 53,175,550 29,298,485 0.5510 1.979 1.943 1.979 1.908 1.979 15,050,937 1.9466 1.82%
2007-02-09 0 0.550 0.550 0.560 0.550 0.570 47,565,000 26,348,550 0.5539 1.943 1.943 1.979 1.943 2.014 13,462,914 1.9571 -3.51%
2007-02-08 0 0.570 0.560 0.570 0.550 0.570 110,215,000 61,773,725 0.5605 2.014 1.979 2.014 1.943 2.014 31,195,522 1.9802 1.79%
2007-02-07 0 0.560 0.550 0.560 0.530 0.560 124,087,551 67,984,428 0.5479 1.979 1.943 1.979 1.873 1.979 35,122,043 1.9357 5.66%
2007-02-06 0 0.530 0.530 0.540 0.520 0.540 44,292,500 23,570,975 0.5322 1.873 1.873 1.908 1.837 1.908 12,536,657 1.8802 0.00%
2007-02-05 0 0.530 0.530 0.540 0.520 0.540 86,670,000 46,098,425 0.5319 1.873 1.873 1.908 1.837 1.908 24,531,288 1.8792 1.92%
2007-02-02 0 0.520 0.520 0.530 0.520 0.530 30,347,500 15,909,725 0.5243 1.837 1.837 1.873 1.837 1.873 8,589,630 1.8522 -1.89%
2007-02-01 0 0.530 0.520 0.530 0.510 0.530 79,254,552 41,222,451 0.5201 1.873 1.837 1.873 1.802 1.873 22,432,402 1.8376 0.00%
2007-01-31 0 0.530 0.520 0.530 0.510 0.550 158,372,500 84,001,250 0.5304 1.873 1.837 1.873 1.802 1.943 44,826,139 1.8739 -3.64%
2007-01-30 0 0.550 0.540 0.550 0.540 0.550 63,028,268 34,305,242 0.5443 1.943 1.908 1.943 1.908 1.943 17,839,675 1.9230 1.85%
2007-01-29 0 0.540 0.540 0.550 0.540 0.570 80,922,500 44,534,775 0.5503 1.908 1.908 1.943 1.908 2.014 22,904,502 1.9444 -3.57%
2007-01-26 0 0.560 0.550 0.560 0.550 0.570 105,880,000 59,241,750 0.5595 1.979 1.943 1.979 1.943 2.014 29,968,533 1.9768 -3.45%
2007-01-25 0 0.580 0.570 0.580 0.560 0.600 338,256,000 197,264,765 0.5832 2.049 2.014 2.049 1.979 2.120 95,740,803 2.0604 3.57%
2007-01-24 0 0.560 0.550 0.560 0.540 0.560 277,549,500 151,396,365 0.5455 1.979 1.943 1.979 1.908 1.979 78,558,287 1.9272 3.70%
2007-01-23 0 0.540 0.530 0.540 0.520 0.540 78,972,500 42,052,900 0.5325 1.908 1.873 1.908 1.837 1.908 22,352,569 1.8813 0.00%
2007-01-22 0 0.540 0.530 0.540 0.510 0.540 209,575,153 110,712,625 0.5283 1.908 1.873 1.908 1.802 1.908 59,318,662 1.8664 3.85%
2007-01-19 0 0.520 0.510 0.520 0.500 0.520 98,825,000 50,557,725 0.5116 1.837 1.802 1.837 1.767 1.837 27,971,669 1.8075 1.96%
2007-01-18 0 0.510 0.500 0.510 0.500 0.520 72,884,500 37,017,115 0.5079 1.802 1.767 1.802 1.767 1.837 20,629,407 1.7944 0.00%
2007-01-17 0 0.510 0.500 0.510 0.500 0.520 64,115,511 32,615,840 0.5087 1.802 1.767 1.802 1.767 1.837 18,147,411 1.7973 0.00%
2007-01-16 0 0.510 0.500 0.510 0.500 0.520 81,393,013 41,447,071 0.5092 1.802 1.767 1.802 1.767 1.837 23,037,677 1.7991 0.00%
2007-01-15 0 0.510 0.500 0.510 0.500 0.520 80,775,000 41,366,350 0.5121 1.802 1.767 1.802 1.767 1.837 22,862,753 1.8093 0.00%
2007-01-12 0 0.510 0.500 0.510 0.500 0.520 76,470,000 38,917,425 0.5089 1.802 1.767 1.802 1.767 1.837 21,644,255 1.7980 3.03%
2007-01-11 0 0.495 0.490 0.495 0.490 0.530 86,750,000 43,632,925 0.5030 1.749 1.731 1.749 1.731 1.873 24,553,932 1.7770 -2.94%
2007-01-10 0 0.510 0.510 0.520 0.495 0.530 166,882,500 84,649,500 0.5072 1.802 1.802 1.837 1.749 1.873 47,234,830 1.7921 -3.77%
2007-01-09 0 0.530 0.520 0.530 0.510 0.540 156,855,204 81,934,301 0.5224 1.873 1.837 1.873 1.802 1.908 44,396,680 1.8455 0.00%
2007-01-08 0 0.530 0.530 0.540 0.500 0.540 239,602,500 126,739,050 0.5290 1.873 1.873 1.908 1.767 1.908 67,817,676 1.8688 1.92%
2007-01-05 0 0.520 0.510 0.520 0.490 0.520 179,122,500 90,981,800 0.5079 1.837 1.802 1.837 1.731 1.837 50,699,269 1.7945 5.05%
2007-01-04 0 0.495 0.495 0.500 0.470 0.510 307,924,398 151,447,817 0.4918 1.749 1.749 1.767 1.661 1.802 87,155,673 1.7377 5.32%
2007-01-03 0 0.470 0.465 0.470 0.465 0.485 114,130,000 53,932,925 0.4726 1.661 1.643 1.661 1.643 1.714 32,303,634 1.6696 0.00%
2007-01-02 0 0.470 0.465 0.470 0.460 0.470 66,765,000 31,160,063 0.4667 1.661 1.643 1.661 1.625 1.661 18,897,328 1.6489 2.17%
2006-12-29 0 0.460 0.460 0.465 0.455 0.470 75,695,000 34,837,238 0.4602 1.625 1.625 1.643 1.608 1.661 21,424,897 1.6260 -1.08%
2006-12-28 0 0.465 0.460 0.465 0.455 0.490 120,492,500 56,504,475 0.4689 1.643 1.625 1.643 1.608 1.731 34,104,491 1.6568 -5.10%
2006-12-27 0 0.490 0.485 0.490 0.480 0.490 57,640,000 28,020,550 0.4861 1.731 1.714 1.731 1.696 1.731 16,314,566 1.7175 2.08%
2006-12-22 0 0.480 0.480 0.485 0.470 0.490 70,122,500 33,867,438 0.4830 1.696 1.696 1.714 1.661 1.731 19,847,643 1.7064 1.05%
2006-12-21 0 0.475 0.470 0.475 0.470 0.500 108,072,500 52,068,225 0.4818 1.678 1.661 1.678 1.661 1.767 30,589,104 1.7022 -4.04%
2006-12-20 0 0.495 0.490 0.495 0.480 0.495 77,172,500 37,863,488 0.4906 1.749 1.731 1.749 1.696 1.749 21,843,093 1.7334 3.13%
2006-12-19 0 0.480 0.475 0.480 0.465 0.495 217,480,000 103,962,013 0.4780 1.696 1.678 1.696 1.643 1.749 61,556,070 1.6889 -4.00%
2006-12-18 0 0.500 0.495 0.500 0.490 0.520 98,185,000 49,548,113 0.5046 1.767 1.749 1.767 1.731 1.837 27,790,522 1.7829 -3.85%
2006-12-15 0 0.520 0.510 0.520 0.510 0.550 125,730,000 66,162,550 0.5262 1.837 1.802 1.837 1.802 1.943 35,586,926 1.8592 -3.70%
2006-12-14 0 0.540 0.530 0.540 0.530 0.550 98,470,000 53,220,725 0.5405 1.908 1.873 1.908 1.873 1.943 27,871,189 1.9095 0.00%
2006-12-13 0 0.540 0.530 0.540 0.510 0.550 233,135,000 122,418,650 0.5251 1.908 1.873 1.908 1.802 1.943 65,987,099 1.8552 -1.82%
2006-12-12 0 0.550 0.540 0.550 0.540 0.570 123,678,930 68,038,203 0.5501 1.943 1.908 1.943 1.908 2.014 35,006,386 1.9436 -3.51%
2006-12-11 0 0.570 0.560 0.570 0.520 0.570 245,334,500 133,983,750 0.5461 2.014 1.979 2.014 1.837 2.014 69,440,075 1.9295 9.62%
2006-12-08 0 0.520 0.510 0.520 0.510 0.540 289,912,500 151,033,350 0.5210 1.837 1.802 1.837 1.802 1.908 82,057,541 1.8406 1.96%
2006-12-07 0 0.510 0.500 0.510 0.500 0.530 202,047,500 103,900,475 0.5142 1.802 1.767 1.802 1.767 1.873 57,188,017 1.8168 -1.92%
2006-12-06 0 0.520 0.510 0.520 0.495 0.520 223,525,000 113,488,913 0.5077 1.837 1.802 1.837 1.749 1.837 63,267,061 1.7938 0.00%
2006-12-05 0 0.520 0.510 0.520 0.475 0.520 390,752,500 194,155,763 0.4969 1.837 1.802 1.837 1.678 1.837 110,599,541 1.7555 9.47%
2006-12-04 0 0.475 0.470 0.475 0.455 0.480 242,267,910 113,749,501 0.4695 1.678 1.661 1.678 1.608 1.696 68,572,100 1.6588 3.26%
2006-12-01 0 0.460 0.455 0.460 0.440 0.470 217,267,102 99,391,742 0.4575 1.625 1.608 1.625 1.555 1.661 61,495,810 1.6162 -1.08%
2006-11-30 0 0.465 0.465 0.470 0.455 0.475 178,377,500 82,903,188 0.4648 1.643 1.643 1.661 1.608 1.678 50,488,403 1.6420 1.09%
2006-11-29 0 0.460 0.455 0.460 0.420 0.460 210,790,000 92,377,688 0.4382 1.625 1.608 1.625 1.484 1.625 59,662,516 1.5483 9.52%
2006-11-28 0 0.420 0.415 0.420 0.415 0.455 219,992,500 95,124,250 0.4324 1.484 1.466 1.484 1.466 1.608 62,267,214 1.5277 -8.70%
2006-11-27 0 0.460 0.455 0.460 0.455 0.480 194,105,000 89,936,438 0.4633 1.625 1.608 1.625 1.608 1.696 54,939,953 1.6370 -2.13%
2006-11-24 0 0.470 0.465 0.470 0.465 0.480 136,995,000 64,818,650 0.4731 1.661 1.643 1.661 1.643 1.696 38,775,399 1.6716 -1.05%
2006-11-23 0 0.475 0.470 0.475 0.465 0.485 327,335,000 155,687,913 0.4756 1.678 1.661 1.678 1.643 1.714 92,649,697 1.6804 2.15%
2006-11-22 0 0.465 0.465 0.470 0.460 0.475 194,755,000 91,089,500 0.4677 1.643 1.643 1.661 1.625 1.678 55,123,930 1.6524 0.00%
2006-11-21 0 0.465 0.460 0.465 0.455 0.475 309,844,500 143,431,018 0.4629 1.643 1.625 1.643 1.608 1.678 87,699,143 1.6355 5.68%
2006-11-20 0 0.440 0.435 0.440 0.435 0.450 90,050,000 39,611,288 0.4399 1.555 1.537 1.555 1.537 1.590 25,487,972 1.5541 0.00%
2006-11-17 0 0.440 0.435 0.440 0.435 0.450 103,320,000 45,659,525 0.4419 1.555 1.537 1.555 1.537 1.590 29,243,945 1.5613 0.00%
2006-11-16 0 0.440 0.435 0.440 0.435 0.455 290,800,000 129,817,325 0.4464 1.555 1.537 1.555 1.537 1.608 82,308,741 1.5772 1.15%
2006-11-15 0 0.435 0.430 0.435 0.430 0.455 444,955,000 198,141,175 0.4453 1.537 1.519 1.537 1.519 1.608 125,941,149 1.5733 -1.14%
2006-11-14 0 0.440 0.440 0.445 0.395 0.445 422,355,000 178,505,850 0.4226 1.555 1.555 1.572 1.396 1.572 119,544,389 1.4932 10.00%
2006-11-13 0 0.400 0.400 0.405 0.395 0.405 112,275,000 45,051,325 0.4013 1.413 1.413 1.431 1.396 1.431 31,778,590 1.4177 -1.23%
2006-11-10 0 0.405 0.400 0.405 0.395 0.415 189,952,500 76,819,613 0.4044 1.431 1.413 1.431 1.396 1.466 53,764,619 1.4288 -2.41%
2006-11-09 0 0.415 0.410 0.415 0.390 0.425 479,667,500 196,903,425 0.4105 1.466 1.449 1.466 1.378 1.502 135,766,259 1.4503 5.06%
2006-11-08 0 0.395 0.390 0.395 0.370 0.395 366,342,500 141,462,413 0.3861 1.396 1.378 1.396 1.307 1.396 103,690,475 1.3643 6.76%
2006-11-07 0 0.370 0.365 0.370 0.365 0.375 148,570,000 54,903,738 0.3695 1.307 1.290 1.307 1.290 1.325 42,051,615 1.3056 1.37%
2006-11-06 0 0.365 0.360 0.365 0.360 0.370 50,765,000 18,514,938 0.3647 1.290 1.272 1.290 1.272 1.307 14,368,649 1.2886 0.00%
2006-11-03 0 0.365 0.365 0.370 0.360 0.370 81,527,500 29,601,200 0.3631 1.290 1.290 1.307 1.272 1.307 23,075,742 1.2828 1.39%
2006-11-02 0 0.360 0.360 0.365 0.355 0.365 94,895,000 34,236,513 0.3608 1.272 1.272 1.290 1.254 1.290 26,859,312 1.2747 -1.37%
2006-11-01 0 0.365 0.360 0.365 0.345 0.365 96,300,000 34,189,613 0.3550 1.290 1.272 1.290 1.219 1.290 27,256,987 1.2543 4.29%
2006-10-31 0 0.350 0.345 0.355 0.340 0.355 62,460,000 21,637,900 0.3464 1.237 1.219 1.254 1.201 1.254 17,678,831 1.2239 0.00%
2006-10-27 0 0.350 0.345 0.350 0.345 0.360 40,422,500 14,185,438 0.3509 1.237 1.219 1.237 1.219 1.272 11,441,283 1.2398 -1.41%
2006-10-26 0 0.355 0.350 0.355 0.350 0.365 121,298,500 43,437,048 0.3581 1.254 1.237 1.254 1.237 1.290 34,332,623 1.2652 0.00%
2006-10-25 0 0.355 0.350 0.355 0.350 0.360 43,081,000 15,256,360 0.3541 1.254 1.237 1.254 1.237 1.272 12,193,751 1.2512 1.43%
2006-10-24 0 0.350 0.350 0.355 0.350 0.365 53,534,443 19,054,360 0.3559 1.237 1.237 1.254 1.237 1.290 15,152,519 1.2575 -4.11%
2006-10-23 0 0.365 0.360 0.365 0.360 0.370 42,877,000 15,627,095 0.3645 1.290 1.272 1.290 1.272 1.307 12,136,011 1.2877 0.00%
2006-10-20 0 0.365 0.365 0.370 0.360 0.375 64,619,039 23,698,264 0.3667 1.290 1.290 1.307 1.272 1.325 18,289,930 1.2957 -1.35%
2006-10-19 0 0.370 0.370 0.375 0.360 0.375 167,797,500 61,918,525 0.3690 1.307 1.307 1.325 1.272 1.325 47,493,814 1.3037 4.23%
2006-10-18 0 0.355 0.355 0.360 0.350 0.360 55,720,000 19,841,675 0.3561 1.254 1.254 1.272 1.237 1.272 15,771,125 1.2581 1.43%
2006-10-17 0 0.350 0.350 0.355 0.350 0.355 14,730,000 5,192,688 0.3525 1.237 1.237 1.254 1.237 1.254 4,169,215 1.2455 0.00%
2006-10-16 0 0.350 0.350 0.355 0.350 0.355 13,880,000 4,907,338 0.3536 1.237 1.237 1.254 1.237 1.254 3,928,629 1.2491 0.00%
2006-10-13 0 0.350 0.350 0.355 0.350 0.360 34,907,500 12,390,650 0.3550 1.237 1.237 1.254 1.237 1.272 9,880,304 1.2541 -1.41%
2006-10-12 0 0.355 0.350 0.355 0.350 0.355 15,817,500 5,582,925 0.3530 1.254 1.237 1.254 1.237 1.254 4,477,024 1.2470 0.00%
2006-10-11 0 0.355 0.350 0.355 0.350 0.360 18,510,000 6,562,250 0.3545 1.254 1.237 1.254 1.237 1.272 5,239,116 1.2525 0.00%
2006-10-10 0 0.355 0.355 0.360 0.355 0.360 37,855,832 13,459,608 0.3555 1.254 1.254 1.272 1.254 1.272 10,714,807 1.2562 0.00%
2006-10-09 0 0.355 0.350 0.355 0.350 0.355 22,795,000 8,016,100 0.3517 1.254 1.237 1.254 1.237 1.254 6,451,952 1.2424 0.00%
2006-10-06 0 0.355 0.350 0.355 0.350 0.360 28,160,000 10,035,113 0.3564 1.254 1.237 1.254 1.237 1.272 7,970,475 1.2590 -1.39%
2006-10-05 0 0.360 0.355 0.360 0.345 0.360 46,617,500 16,355,325 0.3508 1.272 1.254 1.272 1.219 1.272 13,194,731 1.2395 4.35%
2006-10-04 0 0.345 0.345 0.350 0.345 0.350 22,134,700 7,644,989 0.3454 1.219 1.219 1.237 1.219 1.237 6,265,059 1.2203 -1.43%
2006-10-03 0 0.350 0.345 0.350 0.340 0.350 17,695,000 6,110,613 0.3453 1.237 1.219 1.237 1.201 1.237 5,008,436 1.2201 1.45%
2006-09-29 0 0.345 0.340 0.345 0.340 0.350 30,977,500 10,589,838 0.3419 1.219 1.201 1.219 1.201 1.237 8,767,947 1.2078 -1.43%
2006-09-28 0 0.350 0.345 0.350 0.340 0.350 23,413,000 8,088,503 0.3455 1.237 1.219 1.237 1.201 1.237 6,626,873 1.2206 0.00%
2006-09-27 0 0.350 0.345 0.350 0.345 0.350 9,132,500 3,168,613 0.3470 1.237 1.219 1.237 1.219 1.237 2,584,885 1.2258 1.45%
2006-09-26 0 0.345 0.345 0.350 0.340 0.355 28,397,500 9,879,075 0.3479 1.219 1.219 1.237 1.201 1.254 8,037,698 1.2291 -2.82%
2006-09-25 0 0.355 0.350 0.355 0.350 0.360 29,185,000 10,378,313 0.3556 1.254 1.237 1.254 1.237 1.272 8,260,594 1.2564 -1.39%
2006-09-22 0 0.360 0.360 0.365 0.355 0.365 12,602,500 4,532,450 0.3596 1.272 1.272 1.290 1.254 1.290 3,567,042 1.2706 -1.37%
2006-09-21 0 0.365 0.360 0.365 0.360 0.370 40,945,000 14,877,575 0.3634 1.290 1.272 1.290 1.272 1.307 11,589,173 1.2837 0.00%
2006-09-20 0 0.365 0.365 0.370 0.365 0.375 24,762,500 9,109,975 0.3679 1.290 1.290 1.307 1.290 1.325 7,008,838 1.2998 -1.35%
2006-09-19 0 0.370 0.365 0.370 0.350 0.375 104,000,000 37,957,625 0.3650 1.307 1.290 1.307 1.237 1.325 29,436,414 1.2895 4.23%
2006-09-18 0 0.355 0.350 0.355 0.350 0.360 27,082,500 9,569,988 0.3534 1.254 1.237 1.254 1.237 1.272 7,665,497 1.2484 0.00%
2006-09-15 0 0.355 0.355 0.360 0.350 0.355 20,492,500 7,264,838 0.3545 1.254 1.254 1.272 1.237 1.254 5,800,247 1.2525 0.00%
2006-09-14 0 0.355 0.355 0.360 0.350 0.360 44,235,000 15,596,350 0.3526 1.254 1.254 1.272 1.237 1.272 12,520,382 1.2457 0.00%
2006-09-13 0 0.355 0.350 0.355 0.345 0.355 39,907,500 13,929,650 0.3490 1.254 1.237 1.254 1.219 1.254 11,295,516 1.2332 1.43%
2006-09-12 0 0.350 0.345 0.350 0.340 0.350 46,787,500 16,124,613 0.3446 1.237 1.219 1.237 1.201 1.237 13,242,848 1.2176 2.94%
2006-09-11 0 0.340 0.340 0.345 0.340 0.345 22,635,000 7,758,950 0.3428 1.201 1.201 1.219 1.201 1.219 6,406,666 1.2111 -1.45%
2006-09-08 0 0.345 0.345 0.350 0.340 0.350 22,480,000 7,760,175 0.3452 1.219 1.219 1.237 1.201 1.237 6,362,794 1.2196 1.47%
2006-09-07 0 0.340 0.340 0.345 0.340 0.350 34,500,000 11,881,038 0.3444 1.201 1.201 1.219 1.201 1.237 9,764,964 1.2167 -2.86%
2006-09-06 0 0.350 0.345 0.350 0.345 0.355 16,352,500 5,686,763 0.3478 1.237 1.219 1.237 1.219 1.254 4,628,451 1.2287 0.00%
2006-09-05 0 0.350 0.345 0.350 0.345 0.355 18,535,000 6,485,050 0.3499 1.237 1.219 1.237 1.219 1.254 5,246,192 1.2361 0.00%
2006-09-04 0 0.350 0.345 0.350 0.340 0.360 66,987,500 23,266,150 0.3473 1.237 1.219 1.237 1.201 1.272 18,960,305 1.2271 -1.41%
2006-09-01 0 0.355 0.355 0.360 0.355 0.360 9,700,000 3,465,400 0.3573 1.254 1.254 1.272 1.254 1.272 2,745,512 1.2622 -1.39%
2006-08-31 0 0.360 0.355 0.360 0.355 0.365 22,850,546 8,228,786 0.3601 1.272 1.254 1.272 1.254 1.290 6,467,674 1.2723 0.00%
2006-08-30 0 0.360 0.355 0.360 0.355 0.365 21,297,500 7,665,975 0.3599 1.272 1.254 1.272 1.254 1.290 6,028,096 1.2717 0.00%
2006-08-29 0 0.360 0.355 0.360 0.355 0.360 17,467,500 6,245,913 0.3576 1.272 1.254 1.272 1.254 1.272 4,944,044 1.2633 1.41%
2006-08-28 0 0.355 0.350 0.360 0.350 0.360 25,335,000 9,051,975 0.3573 1.254 1.237 1.272 1.237 1.272 7,170,880 1.2623 -2.74%
2006-08-25 0 0.365 0.360 0.365 0.355 0.365 32,042,500 11,550,988 0.3605 1.290 1.272 1.290 1.254 1.290 9,069,387 1.2736 0.00%
2006-08-24 0 0.365 0.360 0.365 0.360 0.370 33,481,823 12,254,679 0.3660 1.290 1.272 1.290 1.272 1.307 9,476,777 1.2931 -1.35%
2006-08-23 0 0.370 0.365 0.370 0.370 0.375 23,792,500 8,816,813 0.3706 1.307 1.290 1.307 1.307 1.325 6,734,287 1.3092 0.00%
2006-08-22 0 0.370 0.370 0.375 0.365 0.375 19,087,500 7,052,813 0.3695 1.307 1.307 1.325 1.290 1.325 5,402,573 1.3055 1.37%
2006-08-21 0 0.365 0.365 0.370 0.365 0.380 54,160,000 19,999,400 0.3693 1.290 1.290 1.307 1.290 1.343 15,329,579 1.3046 -3.95%
2006-08-18 0 0.380 0.375 0.380 0.375 0.385 21,732,500 8,228,513 0.3786 1.343 1.325 1.343 1.325 1.360 6,151,220 1.3377 -1.30%
2006-08-17 0 0.385 0.380 0.385 0.375 0.390 48,797,721 18,640,793 0.3820 1.360 1.343 1.360 1.325 1.378 13,811,826 1.3496 -1.28%
2006-08-16 0 0.390 0.385 0.390 0.380 0.390 103,295,000 39,705,775 0.3844 1.378 1.360 1.378 1.343 1.378 29,236,869 1.3581 2.63%
2006-08-15 0 0.380 0.375 0.380 0.370 0.385 92,957,500 35,125,463 0.3779 1.343 1.325 1.343 1.307 1.360 26,310,918 1.3350 -1.30%
2006-08-14 0 0.385 0.380 0.385 0.375 0.385 66,107,500 25,181,700 0.3809 1.360 1.343 1.360 1.325 1.360 18,711,228 1.3458 4.05%
2006-08-11 0 0.370 0.370 0.375 0.370 0.375 43,515,000 16,223,538 0.3728 1.307 1.307 1.325 1.307 1.325 12,316,592 1.3172 0.00%
2006-08-10 0 0.370 0.370 0.375 0.370 0.375 94,947,500 35,219,588 0.3709 1.307 1.307 1.325 1.307 1.325 26,874,172 1.3105 1.37%
2006-08-09 0 0.365 0.360 0.365 0.355 0.365 46,715,000 16,821,138 0.3601 1.290 1.272 1.290 1.254 1.290 13,222,328 1.2722 2.82%
2006-08-08 0 0.355 0.355 0.360 0.350 0.360 20,430,000 7,234,713 0.3541 1.254 1.254 1.272 1.237 1.272 5,782,557 1.2511 1.43%
2006-08-07 0 0.350 0.350 0.355 0.350 0.355 4,750,000 1,671,775 0.3520 1.237 1.237 1.254 1.237 1.254 1,344,452 1.2435 0.00%
2006-08-04 0 0.350 0.350 0.355 0.350 0.360 26,882,500 9,532,013 0.3546 1.237 1.237 1.254 1.237 1.272 7,608,888 1.2527 -2.78%
2006-08-03 0 0.360 0.355 0.360 0.355 0.365 30,932,500 11,100,413 0.3589 1.272 1.254 1.272 1.254 1.290 8,755,210 1.2679 1.41%
2006-08-02 0 0.355 0.355 0.360 0.350 0.360 10,410,000 3,699,813 0.3554 1.254 1.254 1.272 1.237 1.272 2,946,472 1.2557 1.43%
2006-08-01 0 0.350 0.350 0.355 0.350 0.360 20,468,500 7,257,630 0.3546 1.237 1.237 1.254 1.237 1.272 5,793,454 1.2527 -2.78%
2006-07-31 0 0.360 0.355 0.360 0.355 0.365 21,580,500 7,739,983 0.3587 1.272 1.254 1.272 1.254 1.290 6,108,197 1.2671 1.41%
2006-07-28 0 0.355 0.355 0.360 0.350 0.365 75,127,500 27,111,963 0.3609 1.254 1.254 1.272 1.237 1.290 21,264,271 1.2750 1.43%
2006-07-27 0 0.350 0.350 0.355 0.350 0.355 44,347,500 15,683,438 0.3536 1.237 1.237 1.254 1.237 1.254 12,552,225 1.2495 0.00%
2006-07-26 0 0.350 0.345 0.350 0.350 0.355 18,623,494 6,521,978 0.3502 1.237 1.219 1.237 1.237 1.254 5,271,239 1.2373 0.00%
2006-07-25 0 0.350 0.350 0.355 0.350 0.355 19,312,500 6,782,175 0.3512 1.237 1.237 1.254 1.237 1.254 5,466,257 1.2407 0.00%
2006-07-24 0 0.350 0.350 0.355 0.350 0.355 12,322,000 4,342,448 0.3524 1.237 1.237 1.254 1.237 1.254 3,487,649 1.2451 -1.41%
2006-07-21 0 0.355 0.350 0.355 0.350 0.360 16,236,500 5,756,603 0.3545 1.254 1.237 1.254 1.237 1.272 4,595,619 1.2526 -1.39%
2006-07-20 0 0.360 0.355 0.360 0.355 0.365 53,072,875 19,084,842 0.3596 1.272 1.254 1.272 1.254 1.290 15,021,876 1.2705 1.41%
2006-07-19 0 0.355 0.350 0.355 0.345 0.355 29,080,000 10,198,650 0.3507 1.254 1.237 1.254 1.219 1.254 8,230,874 1.2391 1.43%
2006-07-18 0 0.350 0.345 0.350 0.345 0.355 23,997,500 8,408,475 0.3504 1.237 1.219 1.237 1.219 1.254 6,792,311 1.2379 -1.41%
2006-07-17 0 0.355 0.350 0.355 0.345 0.355 23,120,000 8,098,950 0.3503 1.254 1.237 1.254 1.219 1.254 6,543,941 1.2376 0.00%
2006-07-14 0 0.355 0.350 0.355 0.345 0.355 35,382,500 12,446,675 0.3518 1.254 1.237 1.254 1.219 1.254 10,014,749 1.2428 -1.39%
2006-07-13 0 0.360 0.355 0.360 0.355 0.365 62,652,500 22,500,813 0.3591 1.272 1.254 1.272 1.254 1.290 17,733,316 1.2688 0.00%
2006-07-12 0 0.360 0.355 0.360 0.345 0.365 77,665,000 27,582,450 0.3551 1.272 1.254 1.272 1.219 1.290 21,982,491 1.2547 5.88%
2006-07-11 0 0.340 0.340 0.345 0.335 0.345 15,606,200 5,313,697 0.3405 1.201 1.201 1.219 1.184 1.219 4,417,217 1.2030 0.00%
2006-07-10 0 0.340 0.335 0.340 0.335 0.340 5,067,500 1,714,613 0.3384 1.201 1.184 1.201 1.184 1.201 1,434,318 1.1954 1.49%
2006-07-07 0 0.335 0.335 0.340 0.335 0.345 13,421,400 4,580,173 0.3413 1.184 1.184 1.201 1.184 1.219 3,798,826 1.2057 -1.47%
2006-07-06 0 0.340 0.340 0.345 0.330 0.340 12,690,000 4,280,438 0.3373 1.201 1.201 1.219 1.166 1.201 3,591,809 1.1917 1.49%
2006-07-05 0 0.335 0.330 0.335 0.330 0.340 9,785,000 3,279,475 0.3352 1.184 1.166 1.184 1.166 1.201 2,769,570 1.1841 -1.47%
2006-07-04 0 0.340 0.335 0.340 0.335 0.350 13,195,000 4,494,625 0.3406 1.201 1.184 1.201 1.184 1.237 3,734,745 1.2035 -1.45%
2006-07-03 0 0.345 0.340 0.345 0.340 0.350 12,097,500 4,162,500 0.3441 1.219 1.201 1.219 1.201 1.237 3,424,106 1.2156 -1.43%
2006-06-30 0 0.350 0.345 0.350 0.340 0.350 27,945,000 9,622,325 0.3443 1.237 1.219 1.237 1.201 1.237 7,909,621 1.2165 2.94%
2006-06-29 0 0.340 0.335 0.340 0.335 0.345 14,520,000 4,927,963 0.3394 1.201 1.184 1.201 1.184 1.219 4,109,776 1.1991 1.49%
2006-06-28 0 0.335 0.335 0.340 0.330 0.340 21,322,500 7,154,513 0.3355 1.184 1.184 1.201 1.166 1.201 6,035,172 1.1855 -1.47%
2006-06-27 0 0.340 0.340 0.345 0.340 0.345 22,367,500 7,640,025 0.3416 1.201 1.201 1.219 1.201 1.219 6,330,952 1.2068 0.00%
2006-06-26 0 0.340 0.335 0.340 0.325 0.340 19,957,500 6,664,950 0.3340 1.201 1.184 1.201 1.148 1.201 5,648,819 1.1799 3.03%
2006-06-23 0 0.330 0.325 0.330 0.315 0.330 27,720,500 8,905,428 0.3213 1.166 1.148 1.166 1.113 1.166 7,846,078 1.1350 3.13%
2006-06-22 0 0.320 0.315 0.320 0.315 0.320 15,595,500 4,944,573 0.3171 1.131 1.113 1.131 1.113 1.131 4,414,188 1.1202 3.23%
2006-06-21 0 0.310 0.310 0.315 0.310 0.315 8,825,000 2,735,938 0.3100 1.095 1.095 1.113 1.095 1.113 2,497,850 1.0953 -1.59%
2006-06-20 0 0.315 0.310 0.315 0.305 0.315 8,937,500 2,769,713 0.3099 1.113 1.095 1.113 1.078 1.113 2,529,692 1.0949 1.61%
2006-06-19 0 0.310 0.310 0.315 0.305 0.320 10,634,500 3,298,300 0.3102 1.095 1.095 1.113 1.078 1.131 3,010,015 1.0958 -3.12%
2006-06-16 0 0.320 0.320 0.325 0.310 0.325 43,536,900 13,754,145 0.3159 1.131 1.131 1.148 1.095 1.148 12,322,790 1.1162 4.92%
2006-06-15 0 0.305 0.300 0.305 0.290 0.310 44,422,500 13,490,775 0.3037 1.078 1.060 1.078 1.025 1.095 12,573,453 1.0730 7.02%
2006-06-14 0 0.285 0.285 0.290 0.285 0.295 22,562,500 6,573,250 0.2913 1.007 1.007 1.025 1.007 1.042 6,386,145 1.0293 -3.39%
2006-06-13 0 0.295 0.290 0.295 0.290 0.310 42,517,500 12,738,425 0.2996 1.042 1.025 1.042 1.025 1.095 12,034,257 1.0585 -6.35%
2006-06-12 0 0.315 0.310 0.315 0.310 0.325 24,172,500 7,614,088 0.3150 1.113 1.095 1.113 1.095 1.148 6,841,843 1.1129 -3.08%
2006-06-09 0 0.325 0.320 0.325 0.315 0.335 44,490,000 14,490,750 0.3257 1.148 1.131 1.148 1.113 1.184 12,592,558 1.1507 -2.99%
2006-06-08 0 0.335 0.330 0.335 0.330 0.340 31,800,500 10,648,245 0.3348 1.184 1.166 1.184 1.166 1.201 9,000,891 1.1830 -2.90%
2006-06-07 0 0.345 0.345 0.350 0.340 0.355 24,340,000 8,437,000 0.3466 1.219 1.219 1.237 1.201 1.254 6,889,253 1.2247 -2.82%
2006-06-06 0 0.355 0.350 0.355 0.345 0.355 29,770,000 10,392,238 0.3491 1.254 1.237 1.254 1.219 1.254 8,426,173 1.2333 1.43%
2006-06-05 0 0.350 0.350 0.355 0.345 0.355 52,003,000 18,278,515 0.3515 1.237 1.237 1.254 1.219 1.254 14,719,056 1.2418 0.00%
2006-06-02 0 0.350 0.345 0.350 0.340 0.350 15,175,000 5,243,038 0.3455 1.237 1.219 1.237 1.201 1.237 4,295,169 1.2207 1.45%
2006-06-01 0 0.345 0.345 0.350 0.345 0.355 48,680,000 17,086,738 0.3510 1.219 1.219 1.237 1.219 1.254 13,778,506 1.2401 -2.82%
2006-05-30 0 0.355 0.350 0.355 0.345 0.355 44,875,000 15,692,800 0.3497 1.254 1.237 1.254 1.219 1.254 12,701,529 1.2355 1.43%
2006-05-29 0 0.350 0.345 0.350 0.340 0.350 24,412,500 8,402,900 0.3442 1.237 1.219 1.237 1.201 1.237 6,909,774 1.2161 1.45%
2006-05-26 0 0.345 0.345 0.350 0.340 0.350 30,232,500 10,407,838 0.3443 1.219 1.219 1.237 1.201 1.237 8,557,081 1.2163 1.47%
2006-05-25 0 0.340 0.335 0.340 0.335 0.345 27,445,000 9,294,275 0.3387 1.201 1.184 1.201 1.184 1.219 7,768,100 1.1965 -1.45%
2006-05-24 0 0.345 0.345 0.350 0.340 0.350 27,905,000 9,621,950 0.3448 1.219 1.219 1.237 1.201 1.237 7,898,299 1.2182 -1.43%
2006-05-23 0 0.350 0.345 0.350 0.335 0.350 63,925,000 21,935,813 0.3431 1.237 1.219 1.237 1.184 1.237 18,093,488 1.2124 2.94%
2006-05-22 0 0.340 0.340 0.345 0.335 0.360 102,522,500 35,296,413 0.3443 1.201 1.201 1.219 1.184 1.272 29,018,218 1.2164 -2.86%
2006-05-19 0 0.350 0.350 0.355 0.350 0.360 27,287,500 9,648,763 0.3536 1.237 1.237 1.254 1.237 1.272 7,723,521 1.2493 -1.41%
2006-05-18 0 0.355 0.355 0.360 0.335 0.360 67,497,500 23,325,725 0.3456 1.254 1.254 1.272 1.184 1.272 19,104,657 1.2209 0.00%
2006-05-17 0 0.355 0.350 0.355 0.345 0.355 46,530,000 16,322,988 0.3508 1.254 1.237 1.254 1.219 1.254 13,169,965 1.2394 2.90%
2006-05-16 0 0.345 0.340 0.345 0.330 0.355 85,540,000 29,209,200 0.3415 1.219 1.201 1.219 1.166 1.254 24,211,450 1.2064 -1.43%
2006-05-15 0 0.350 0.345 0.350 0.345 0.360 59,087,500 20,783,838 0.3517 1.237 1.219 1.237 1.219 1.272 16,724,270 1.2427 -4.11%
2006-05-12 0 0.365 0.360 0.365 0.345 0.365 63,105,000 22,605,113 0.3582 1.290 1.272 1.290 1.219 1.290 17,861,393 1.2656 2.82%
2006-05-11 0 0.355 0.350 0.355 0.350 0.365 89,362,000 31,770,718 0.3555 1.254 1.237 1.254 1.237 1.290 25,293,238 1.2561 -2.74%
2006-05-10 0 0.365 0.365 0.370 0.360 0.375 63,945,000 23,356,463 0.3653 1.290 1.290 1.307 1.272 1.325 18,099,149 1.2905 -1.35%
2006-05-09 0 0.370 0.370 0.375 0.370 0.385 46,670,000 17,451,288 0.3739 1.307 1.307 1.325 1.307 1.360 13,209,591 1.3211 -2.63%
2006-05-08 0 0.380 0.375 0.380 0.375 0.390 86,887,500 33,317,863 0.3835 1.343 1.325 1.343 1.325 1.378 24,592,850 1.3548 0.00%
2006-05-04 0 0.380 0.375 0.380 0.375 0.385 79,432,500 30,168,475 0.3798 1.343 1.325 1.343 1.325 1.360 22,482,769 1.3418 2.84%
2006-05-03 0 0.375 0.375 0.380 0.375 0.385 107,350,000 40,906,675 0.3811 1.305 1.305 1.323 1.305 1.340 30,836,880 1.3266 0.00%
2006-05-02 0 0.375 0.370 0.375 0.365 0.380 61,942,500 23,021,300 0.3717 1.305 1.288 1.305 1.271 1.323 17,793,325 1.2938 2.74%
2006-04-28 0 0.365 0.365 0.370 0.350 0.370 95,527,500 34,403,700 0.3601 1.271 1.271 1.288 1.218 1.288 27,440,802 1.2537 -1.35%
2006-04-27 0 0.370 0.370 0.375 0.360 0.375 220,955,000 81,094,875 0.3670 1.288 1.288 1.305 1.253 1.305 63,470,543 1.2777 8.82%
2006-04-26 0 0.340 0.340 0.345 0.325 0.350 111,447,500 37,945,550 0.3405 1.184 1.184 1.201 1.131 1.218 32,013,910 1.1853 0.00%
2006-04-25 0 0.340 0.335 0.340 0.330 0.370 183,807,000 62,882,570 0.3421 1.184 1.166 1.184 1.149 1.288 52,799,575 1.1910 -6.85%
2006-04-24 0 0.365 0.365 0.370 0.360 0.390 147,862,500 55,038,188 0.3722 1.271 1.271 1.288 1.253 1.358 42,474,319 1.2958 -5.19%
2006-04-21 0 0.385 0.385 0.390 0.375 0.390 127,935,000 49,168,088 0.3843 1.340 1.340 1.358 1.305 1.358 36,750,035 1.3379 -1.28%
2006-04-20 0 0.390 0.390 0.395 0.385 0.405 135,311,000 53,210,433 0.3932 1.358 1.358 1.375 1.340 1.410 38,868,832 1.3690 -2.50%
2006-04-19 0 0.400 0.400 0.405 0.390 0.430 214,890,000 87,268,900 0.4061 1.392 1.392 1.410 1.358 1.497 61,728,339 1.4138 -3.61%
2006-04-18 0 0.415 0.415 0.420 0.410 0.425 199,347,500 83,615,813 0.4194 1.445 1.445 1.462 1.427 1.480 57,263,670 1.4602 2.47%
2006-04-13 0 0.405 0.405 0.410 0.385 0.410 353,282,500 142,067,113 0.4021 1.410 1.410 1.427 1.340 1.427 101,482,348 1.3999 6.58%
2006-04-12 0 0.380 0.380 0.385 0.375 0.395 279,400,000 107,742,288 0.3856 1.323 1.323 1.340 1.305 1.375 80,259,192 1.3424 0.00%
2006-04-11 0 0.380 0.375 0.380 0.370 0.390 207,465,000 78,715,688 0.3794 1.323 1.305 1.323 1.288 1.358 59,595,466 1.3208 -1.30%
2006-04-10 0 0.385 0.380 0.385 0.365 0.385 309,379,625 116,846,004 0.3777 1.340 1.323 1.340 1.271 1.340 88,871,005 1.3148 4.05%
2006-04-07 0 0.370 0.370 0.375 0.360 0.380 154,107,500 56,841,713 0.3688 1.288 1.288 1.305 1.253 1.323 44,268,230 1.2840 -1.33%
2006-04-06 0 0.375 0.375 0.380 0.370 0.385 128,862,500 48,722,600 0.3781 1.305 1.305 1.323 1.288 1.340 37,016,464 1.3162 0.00%
2006-04-04 0 0.375 0.370 0.375 0.365 0.380 184,577,500 68,387,125 0.3705 1.305 1.288 1.305 1.271 1.323 53,020,906 1.2898 -2.60%
2006-04-03 0 0.385 0.380 0.385 0.355 0.390 591,625,000 221,079,050 0.3737 1.340 1.323 1.340 1.236 1.358 169,947,547 1.3009 10.00%
2006-03-31 0 0.350 0.345 0.350 0.335 0.360 231,290,000 80,912,925 0.3498 1.218 1.201 1.218 1.166 1.253 66,439,329 1.2178 1.45%
2006-03-30 0 0.345 0.340 0.345 0.340 0.360 140,795,000 49,192,588 0.3494 1.201 1.184 1.201 1.184 1.253 40,444,141 1.2163 1.47%
2006-03-29 0 0.340 0.335 0.340 0.335 0.350 71,430,000 24,441,150 0.3422 1.184 1.166 1.184 1.166 1.218 20,518,662 1.1912 -2.86%
2006-03-28 0 0.350 0.345 0.350 0.345 0.365 129,970,000 45,969,613 0.3537 1.218 1.201 1.218 1.201 1.271 37,334,600 1.2313 -2.78%
2006-03-27 0 0.360 0.355 0.360 0.345 0.370 245,797,500 87,879,475 0.3575 1.253 1.236 1.253 1.201 1.288 70,606,689 1.2446 1.41%
2006-03-24 0 0.355 0.350 0.355 0.345 0.370 287,241,618 102,006,167 0.3551 1.236 1.218 1.236 1.201 1.288 82,511,740 1.2363 -2.74%
2006-03-23 0 0.365 0.365 0.370 0.310 0.370 1,099,560,000 386,519,863 0.3515 1.271 1.271 1.288 1.079 1.288 315,854,680 1.2237 17.74%
2006-03-22 0 0.310 0.305 0.310 0.305 0.320 116,105,000 36,446,750 0.3139 1.079 1.062 1.079 1.062 1.114 33,351,802 1.0928 -1.59%
2006-03-21 0 0.315 0.310 0.315 0.305 0.315 35,340,000 10,920,300 0.3090 1.097 1.079 1.097 1.062 1.097 10,151,610 1.0757 1.61%
2006-03-20 0 0.310 0.310 0.315 0.310 0.325 113,615,000 35,962,738 0.3165 1.079 1.079 1.097 1.079 1.131 32,636,536 1.1019 -1.59%
2006-03-17 0 0.315 0.310 0.315 0.305 0.315 82,720,000 25,695,413 0.3106 1.097 1.079 1.097 1.062 1.097 23,761,777 1.0814 1.61%
2006-03-16 0 0.310 0.305 0.310 0.300 0.315 156,227,500 48,125,775 0.3080 1.079 1.062 1.079 1.044 1.097 44,877,212 1.0724 3.33%
2006-03-15 0 0.300 0.300 0.305 0.295 0.305 32,210,000 9,645,225 0.2994 1.044 1.044 1.062 1.027 1.062 9,252,500 1.0424 0.00%
2006-03-14 0 0.300 0.295 0.300 0.295 0.305 15,060,000 4,516,900 0.2999 1.044 1.027 1.044 1.027 1.062 4,326,068 1.0441 -1.64%
2006-03-13 0 0.305 0.300 0.305 0.290 0.305 59,265,000 17,816,525 0.3006 1.062 1.044 1.062 1.010 1.062 17,024,198 1.0465 5.17%
2006-03-10 0 0.290 0.285 0.290 0.285 0.290 11,682,500 3,356,175 0.2873 1.010 0.992 1.010 0.992 1.010 3,355,863 1.0001 0.00%
2006-03-09 0 0.290 0.285 0.290 0.285 0.290 13,142,500 3,782,225 0.2878 1.010 0.992 1.010 0.992 1.010 3,775,256 1.0018 1.75%
2006-03-08 0 0.285 0.280 0.285 0.280 0.285 28,317,500 7,964,850 0.2813 0.992 0.975 0.992 0.975 0.992 8,134,358 0.9792 0.00%
2006-03-07 0 0.285 0.280 0.285 0.280 0.295 42,930,000 12,375,663 0.2883 0.992 0.975 0.992 0.975 1.027 12,331,879 1.0036 -3.39%
2006-03-06 0 0.295 0.295 0.300 0.295 0.300 17,002,500 5,077,788 0.2986 1.027 1.027 1.044 1.027 1.044 4,884,062 1.0397 -1.67%
2006-03-03 0 0.300 0.300 0.305 0.295 0.305 20,262,500 6,085,338 0.3003 1.044 1.044 1.062 1.027 1.062 5,820,515 1.0455 0.00%
2006-03-02 0 0.300 0.295 0.300 0.295 0.305 27,492,500 8,244,500 0.2999 1.044 1.027 1.044 1.027 1.062 7,897,372 1.0440 0.00%
2006-03-01 0 0.300 0.295 0.300 0.295 0.310 53,215,000 16,087,550 0.3023 1.044 1.027 1.044 1.027 1.079 15,286,303 1.0524 -1.64%
2006-02-28 0 0.305 0.300 0.305 0.300 0.315 61,694,323 18,859,570 0.3057 1.062 1.044 1.062 1.044 1.097 17,722,035 1.0642 -3.17%
2006-02-27 0 0.315 0.310 0.315 0.295 0.315 160,752,500 49,295,500 0.3067 1.097 1.079 1.097 1.027 1.097 46,177,043 1.0675 6.78%
2006-02-24 0 0.295 0.295 0.300 0.290 0.300 46,267,500 13,668,838 0.2954 1.027 1.027 1.044 1.010 1.044 13,290,595 1.0285 0.00%
2006-02-23 0 0.295 0.290 0.295 0.290 0.300 35,119,118 10,357,720 0.2949 1.027 1.010 1.027 1.010 1.044 10,088,161 1.0267 1.72%
2006-02-22 0 0.290 0.285 0.290 0.285 0.290 9,262,500 2,676,475 0.2890 1.010 0.992 1.010 0.992 1.010 2,660,704 1.0059 1.75%
2006-02-21 0 0.285 0.285 0.290 0.285 0.295 16,815,000 4,875,950 0.2900 0.992 0.992 1.010 0.992 1.027 4,830,202 1.0095 -1.72%
2006-02-20 0 0.290 0.290 0.295 0.285 0.295 27,145,000 7,897,375 0.2909 1.010 1.010 1.027 0.992 1.027 7,797,551 1.0128 1.75%
2006-02-17 0 0.285 0.285 0.290 0.285 0.295 20,555,000 5,907,738 0.2874 0.992 0.992 1.010 0.992 1.027 5,904,537 1.0005 0.00%
2006-02-16 0 0.285 0.285 0.290 0.285 0.290 22,050,000 6,387,288 0.2897 0.992 0.992 1.010 0.992 1.010 6,333,984 1.0084 -1.72%
2006-02-15 0 0.290 0.285 0.290 0.280 0.295 46,817,500 13,467,438 0.2877 1.010 0.992 1.010 0.975 1.027 13,448,585 1.0014 0.00%
2006-02-14 0 0.290 0.285 0.290 0.285 0.295 22,897,500 6,606,413 0.2885 1.010 0.992 1.010 0.992 1.027 6,577,433 1.0044 -1.69%
2006-02-13 0 0.295 0.290 0.295 0.290 0.300 21,935,000 6,497,275 0.2962 1.027 1.010 1.027 1.010 1.044 6,300,950 1.0312 -1.67%
2006-02-10 0 0.300 0.295 0.300 0.295 0.305 22,127,500 6,626,825 0.2995 1.044 1.027 1.044 1.027 1.062 6,356,247 1.0426 -1.64%
2006-02-09 0 0.305 0.300 0.305 0.295 0.310 93,840,000 28,417,838 0.3028 1.062 1.044 1.062 1.027 1.079 26,956,058 1.0542 0.00%
2006-02-08 0 0.305 0.300 0.305 0.295 0.305 86,332,500 25,894,938 0.2999 1.062 1.044 1.062 1.027 1.062 24,799,487 1.0442 3.39%
2006-02-07 0 0.295 0.295 0.300 0.290 0.300 45,065,000 13,385,200 0.2970 1.027 1.027 1.044 1.010 1.044 12,945,170 1.0340 1.72%
2006-02-06 0 0.290 0.290 0.295 0.290 0.300 36,282,500 10,679,688 0.2943 1.010 1.010 1.027 1.010 1.044 10,422,348 1.0247 -1.69%
2006-02-03 0 0.295 0.290 0.295 0.290 0.300 43,220,000 12,712,713 0.2941 1.027 1.010 1.027 1.010 1.044 12,415,184 1.0240 -1.67%
2006-02-02 0 0.300 0.300 0.305 0.290 0.305 165,300,000 49,180,750 0.2975 1.044 1.044 1.062 1.010 1.062 47,483,337 1.0357 7.14%
2006-02-01 0 0.280 0.280 0.285 0.280 0.290 13,872,500 3,904,163 0.2814 0.975 0.975 0.992 0.975 1.010 3,984,952 0.9797 -1.75%
2006-01-27 0 0.285 0.280 0.285 0.280 0.290 34,342,500 9,805,138 0.2855 0.992 0.975 0.992 0.975 1.010 9,865,073 0.9939 1.79%
2006-01-26 0 0.280 0.280 0.285 0.275 0.290 28,272,500 7,952,288 0.2813 0.975 0.975 0.992 0.957 1.010 8,121,432 0.9792 -3.45%
2006-01-25 0 0.290 0.285 0.290 0.275 0.295 75,187,500 21,286,163 0.2831 1.010 0.992 1.010 0.957 1.027 21,598,024 0.9856 0.00%
2006-01-24 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2006-01-23 0 0.290 0.285 0.290 0.265 0.290 123,708,524 35,002,906 0.2829 1.010 0.992 1.010 0.923 1.010 35,535,956 0.9850 5.45%
2006-01-20 0 0.275 0.270 0.275 0.265 0.285 51,237,500 14,031,875 0.2739 0.957 0.940 0.957 0.923 0.992 14,718,255 0.9534 -1.79%
2006-01-19 0 0.280 0.275 0.280 0.275 0.285 60,237,500 16,808,763 0.2790 0.975 0.957 0.975 0.957 0.992 17,303,554 0.9714 3.70%
2006-01-18 0 0.270 0.270 0.275 0.260 0.275 25,850,000 6,937,975 0.2684 0.940 0.940 0.957 0.905 0.957 7,425,555 0.9343 0.00%
2006-01-17 0 0.270 0.265 0.270 0.265 0.285 42,020,000 11,464,225 0.2728 0.940 0.923 0.940 0.923 0.992 12,070,477 0.9498 -3.57%
2006-01-16 0 0.280 0.280 0.285 0.275 0.290 91,712,500 26,047,350 0.2840 0.975 0.975 0.992 0.957 1.010 26,344,922 0.9887 -1.75%
2006-01-13 0 0.285 0.280 0.285 0.255 0.290 167,901,500 45,885,968 0.2733 0.992 0.975 0.992 0.888 1.010 48,230,633 0.9514 9.62%
2006-01-12 0 0.260 0.255 0.260 0.255 0.260 18,482,500 4,715,138 0.2551 0.905 0.888 0.905 0.888 0.905 5,309,200 0.8881 0.00%
2006-01-11 0 0.260 0.255 0.260 0.255 0.265 14,952,500 3,861,588 0.2583 0.905 0.888 0.905 0.888 0.923 4,295,188 0.8990 0.00%
2006-01-10 0 0.260 0.255 0.260 0.255 0.265 42,470,000 11,051,538 0.2602 0.905 0.888 0.905 0.888 0.923 12,199,742 0.9059 1.96%
2006-01-09 0 0.255 0.255 0.260 0.255 0.260 12,327,500 3,172,025 0.2573 0.888 0.888 0.905 0.888 0.905 3,541,142 0.8958 0.00%
2006-01-06 0 0.255 0.250 0.255 0.250 0.260 14,912,500 3,756,425 0.2519 0.888 0.870 0.888 0.870 0.905 4,283,698 0.8769 0.00%
2006-01-05 0 0.255 0.250 0.255 0.255 0.260 26,840,000 6,920,875 0.2579 0.888 0.870 0.888 0.888 0.905 7,709,938 0.8977 2.00%
2006-01-04 0 0.250 0.250 0.255 0.245 0.255 44,212,500 11,114,763 0.2514 0.870 0.870 0.888 0.853 0.888 12,700,285 0.8752 0.81%
2006-01-03 0 0.248 0.246 0.248 0.243 0.248 8,610,000 2,112,548 0.2454 0.863 0.856 0.863 0.846 0.863 2,473,270 0.8542 2.06%
2005-12-30 0 0.243 0.242 0.243 0.242 0.245 5,562,500 1,355,175 0.2436 0.846 0.842 0.846 0.842 0.853 1,597,859 0.8481 0.83%
2005-12-29 0 0.241 0.241 0.242 0.240 0.246 14,745,000 3,578,655 0.2427 0.839 0.839 0.842 0.835 0.856 4,235,583 0.8449 0.42%
2005-12-28 0 0.240 0.240 0.242 0.239 0.241 2,535,000 608,633 0.2401 0.835 0.835 0.842 0.832 0.839 728,193 0.8358 0.00%
2005-12-23 0 0.240 0.239 0.240 0.239 0.240 3,697,500 885,453 0.2395 0.835 0.832 0.835 0.832 0.835 1,062,127 0.8337 0.42%
2005-12-22 0 0.239 0.239 0.240 0.238 0.241 1,790,000 427,485 0.2388 0.832 0.832 0.835 0.829 0.839 514,187 0.8314 -0.42%
2005-12-21 0 0.240 0.239 0.240 0.239 0.242 4,552,500 1,094,913 0.2405 0.835 0.832 0.835 0.832 0.842 1,307,731 0.8373 -0.41%
2005-12-20 0 0.241 0.240 0.242 0.240 0.246 6,205,000 1,497,320 0.2413 0.839 0.835 0.842 0.835 0.856 1,782,421 0.8400 -1.63%
2005-12-19 0 0.245 0.245 0.246 0.244 0.249 8,387,500 2,059,645 0.2456 0.853 0.853 0.856 0.849 0.867 2,409,356 0.8549 0.41%
2005-12-16 0 0.244 0.244 0.246 0.237 0.255 40,063,500 9,892,465 0.2469 0.849 0.849 0.856 0.825 0.888 11,508,462 0.8596 2.95%
2005-12-15 0 0.237 0.237 0.238 0.237 0.239 4,510,000 1,071,928 0.2377 0.825 0.825 0.829 0.825 0.832 1,295,522 0.8274 -0.84%
2005-12-14 0 0.239 0.237 0.239 0.236 0.239 4,140,000 984,640 0.2378 0.832 0.825 0.832 0.822 0.832 1,189,238 0.8280 0.00%
2005-12-13 0 0.239 0.238 0.239 0.237 0.239 3,522,500 837,870 0.2379 0.832 0.829 0.832 0.825 0.832 1,011,858 0.8281 0.42%
2005-12-12 0 0.238 0.238 0.239 0.238 0.243 5,730,000 1,373,323 0.2397 0.829 0.829 0.832 0.829 0.846 1,645,974 0.8344 0.00%
2005-12-09 0 0.238 0.237 0.238 0.237 0.239 6,095,000 1,449,428 0.2378 0.829 0.825 0.829 0.825 0.832 1,750,822 0.8279 0.00%
2005-12-08 0 0.238 0.238 0.240 0.237 0.240 11,110,000 2,641,220 0.2377 0.829 0.829 0.835 0.825 0.835 3,191,409 0.8276 -0.83%
2005-12-07 0 0.240 0.238 0.240 0.237 0.240 4,012,500 958,375 0.2388 0.835 0.829 0.835 0.825 0.835 1,152,613 0.8315 0.42%
2005-12-06 0 0.239 0.239 0.240 0.237 0.243 9,702,500 2,326,310 0.2398 0.832 0.832 0.835 0.825 0.846 2,787,097 0.8347 -0.42%
2005-12-05 0 0.240 0.239 0.240 0.237 0.242 6,632,500 1,586,133 0.2391 0.835 0.832 0.835 0.825 0.842 1,905,222 0.8325 0.00%
2005-12-02 0 0.240 0.240 0.241 0.238 0.242 9,102,500 2,179,920 0.2395 0.835 0.835 0.839 0.829 0.842 2,614,743 0.8337 0.42%
2005-12-01 0 0.239 0.239 0.240 0.237 0.240 2,542,500 605,508 0.2382 0.832 0.832 0.835 0.825 0.835 730,347 0.8291 0.42%
2005-11-30 0 0.238 0.237 0.239 0.236 0.239 3,810,000 905,903 0.2378 0.829 0.825 0.832 0.822 0.832 1,094,444 0.8277 0.42%
2005-11-29 0 0.237 0.237 0.238 0.235 0.241 11,155,000 2,648,873 0.2375 0.825 0.825 0.829 0.818 0.839 3,204,335 0.8267 -2.47%
2005-11-28 0 0.243 0.242 0.243 0.240 0.246 10,130,000 2,460,278 0.2429 0.846 0.842 0.846 0.835 0.856 2,909,898 0.8455 -1.22%
2005-11-25 0 0.246 0.245 0.246 0.240 0.249 12,537,500 3,060,588 0.2441 0.856 0.853 0.856 0.835 0.867 3,601,466 0.8498 -0.40%
2005-11-24 0 0.247 0.246 0.247 0.236 0.248 21,207,500 5,172,055 0.2439 0.860 0.856 0.860 0.822 0.863 6,091,971 0.8490 3.78%
2005-11-23 0 0.238 0.238 0.239 0.238 0.240 5,230,000 1,250,103 0.2390 0.829 0.829 0.832 0.829 0.835 1,502,346 0.8321 0.00%
2005-11-22 0 0.238 0.237 0.238 0.235 0.238 4,242,500 1,004,355 0.2367 0.829 0.825 0.829 0.818 0.829 1,218,682 0.8241 0.85%
2005-11-21 0 0.236 0.235 0.237 0.234 0.237 6,415,000 1,511,328 0.2356 0.822 0.818 0.825 0.815 0.825 1,842,744 0.8202 0.85%
2005-11-18 0 0.234 0.233 0.235 0.233 0.236 4,800,000 1,122,895 0.2339 0.815 0.811 0.818 0.811 0.822 1,378,826 0.8144 0.43%
2005-11-17 0 0.233 0.230 0.233 0.229 0.233 3,305,000 763,680 0.2311 0.811 0.801 0.811 0.797 0.811 949,379 0.8044 0.87%
2005-11-16 0 0.231 0.230 0.231 0.230 0.235 4,617,500 1,065,943 0.2308 0.804 0.801 0.804 0.801 0.818 1,326,402 0.8036 -0.43%
2005-11-15 0 0.232 0.232 0.234 0.230 0.235 4,527,500 1,047,703 0.2314 0.808 0.808 0.815 0.801 0.818 1,300,549 0.8056 0.00%
2005-11-14 0 0.232 0.232 0.233 0.231 0.235 5,920,000 1,377,088 0.2326 0.808 0.808 0.811 0.804 0.818 1,700,553 0.8098 -1.28%
2005-11-11 0 0.235 0.234 0.235 0.235 0.239 9,342,500 2,203,048 0.2358 0.818 0.815 0.818 0.818 0.832 2,683,685 0.8209 0.43%
2005-11-10 0 0.234 0.234 0.235 0.233 0.236 3,710,000 869,313 0.2343 0.815 0.815 0.818 0.811 0.822 1,065,718 0.8157 -0.43%
2005-11-09 0 0.235 0.235 0.236 0.231 0.236 6,722,500 1,576,303 0.2345 0.818 0.818 0.822 0.804 0.822 1,931,075 0.8163 0.86%
2005-11-08 0 0.233 0.233 0.235 0.231 0.234 3,710,000 862,938 0.2326 0.811 0.811 0.818 0.804 0.815 1,065,718 0.8097 0.87%
2005-11-07 0 0.231 0.231 0.232 0.230 0.235 7,232,500 1,677,313 0.2319 0.804 0.804 0.808 0.801 0.818 2,077,576 0.8073 -2.53%
2005-11-04 0 0.237 0.237 0.238 0.237 0.241 4,245,000 1,009,585 0.2378 0.825 0.825 0.829 0.825 0.839 1,219,400 0.8279 -0.84%
2005-11-03 0 0.239 0.238 0.240 0.239 0.244 5,927,500 1,428,885 0.2411 0.832 0.829 0.835 0.832 0.849 1,702,707 0.8392 -1.24%
2005-11-02 0 0.242 0.241 0.242 0.240 0.243 7,425,000 1,798,800 0.2423 0.842 0.839 0.842 0.835 0.846 2,132,872 0.8434 0.83%
2005-11-01 0 0.240 0.240 0.241 0.235 0.240 10,570,000 2,520,213 0.2384 0.835 0.835 0.839 0.818 0.835 3,036,291 0.8300 2.13%
2005-10-31 0 0.235 0.233 0.234 0.231 0.235 2,682,500 625,455 0.2332 0.818 0.811 0.815 0.804 0.818 770,563 0.8117 0.86%
2005-10-28 0 0.233 0.232 0.233 0.227 0.233 5,630,000 1,298,340 0.2306 0.811 0.808 0.811 0.790 0.811 1,617,249 0.8028 0.00%
2005-10-27 0 0.233 0.233 0.234 0.229 0.235 12,770,000 2,949,980 0.2310 0.811 0.811 0.815 0.797 0.818 3,668,253 0.8042 -0.85%
2005-10-26 0 0.235 0.235 0.236 0.230 0.238 13,050,000 3,027,663 0.2320 0.818 0.818 0.822 0.801 0.829 3,748,685 0.8077 -1.67%
2005-10-25 0 0.239 0.239 0.241 0.239 0.245 8,100,000 1,965,945 0.2427 0.832 0.832 0.839 0.832 0.853 2,326,770 0.8449 -1.65%
2005-10-24 0 0.243 0.243 0.244 0.243 0.247 2,770,000 675,920 0.2440 0.846 0.846 0.849 0.846 0.860 795,698 0.8495 -2.41%
2005-10-21 0 0.249 0.249 0.250 0.239 0.249 16,272,500 3,991,758 0.2453 0.867 0.867 0.870 0.832 0.867 4,674,365 0.8540 0.81%
2005-10-20 0 0.247 0.245 0.247 0.240 0.247 5,910,000 1,447,658 0.2450 0.860 0.853 0.860 0.835 0.860 1,697,680 0.8527 2.49%
2005-10-19 0 0.241 0.240 0.244 0.240 0.245 4,880,000 1,190,693 0.2440 0.839 0.835 0.849 0.835 0.853 1,401,807 0.8494 -3.21%
2005-10-18 0 0.249 0.249 0.250 0.245 0.250 10,215,000 2,528,578 0.2475 0.867 0.867 0.870 0.853 0.870 2,934,315 0.8617 0.00%
2005-10-17 0 0.249 0.250 0.255 0.247 0.255 9,535,000 2,375,165 0.2491 0.867 0.870 0.888 0.860 0.888 2,738,981 0.8672 -0.40%
2005-10-14 0 0.250 0.247 0.250 0.247 0.255 9,995,000 2,490,428 0.2492 0.870 0.860 0.870 0.860 0.888 2,871,119 0.8674 -1.96%
2005-10-13 0 0.255 0.250 0.255 0.249 0.255 12,480,000 3,128,028 0.2506 0.888 0.870 0.888 0.867 0.888 3,584,949 0.8725 0.00%
2005-10-12 0 0.255 0.250 0.255 0.243 0.255 20,010,000 4,981,405 0.2489 0.888 0.870 0.888 0.846 0.888 5,747,983 0.8666 2.00%
2005-10-10 0 0.250 0.250 0.255 0.245 0.250 6,402,500 1,590,600 0.2484 0.870 0.870 0.888 0.853 0.870 1,839,153 0.8649 0.81%
2005-10-07 0 0.248 0.248 0.249 0.242 0.248 8,357,500 2,043,945 0.2446 0.863 0.863 0.867 0.842 0.863 2,400,738 0.8514 1.22%
2005-10-06 0 0.245 0.245 0.246 0.237 0.245 9,525,000 2,306,385 0.2421 0.853 0.853 0.856 0.825 0.853 2,736,109 0.8429 0.00%
2005-10-05 0 0.245 0.245 0.247 0.242 0.247 9,522,500 2,324,525 0.2441 0.853 0.853 0.860 0.842 0.860 2,735,391 0.8498 -0.81%
2005-10-04 0 0.247 0.248 0.249 0.238 0.248 21,319,840 5,180,817 0.2430 0.860 0.863 0.867 0.829 0.863 6,124,242 0.8460 3.35%
2005-10-03 0 0.239 0.239 0.240 0.239 0.245 6,405,000 1,552,625 0.2424 0.832 0.832 0.835 0.832 0.853 1,839,872 0.8439 -1.65%
2005-09-30 0 0.243 0.242 0.243 0.235 0.244 16,533,000 3,968,258 0.2400 0.846 0.842 0.846 0.818 0.849 4,749,196 0.8356 3.40%
2005-09-29 0 0.235 0.235 0.238 0.231 0.237 9,187,500 2,154,008 0.2344 0.818 0.818 0.829 0.804 0.825 2,639,160 0.8162 2.17%
2005-09-28 0 0.230 0.230 0.231 0.227 0.232 7,962,500 1,835,508 0.2305 0.801 0.801 0.804 0.790 0.808 2,287,272 0.8025 0.44%
2005-09-27 0 0.229 0.228 0.229 0.226 0.238 18,852,500 4,334,130 0.2299 0.797 0.794 0.797 0.787 0.829 5,415,485 0.8003 0.00%
2005-09-26 0 0.229 0.228 0.229 0.227 0.244 26,082,500 6,030,673 0.2312 0.797 0.794 0.797 0.790 0.849 7,492,342 0.8049 -5.37%
2005-09-23 0 0.242 0.244 0.245 0.240 0.250 14,440,000 3,507,578 0.2429 0.842 0.849 0.853 0.835 0.870 4,147,970 0.8456 -3.20%
2005-09-22 0 0.250 0.248 0.250 0.248 0.255 18,302,500 4,577,405 0.2501 0.870 0.863 0.870 0.863 0.888 5,257,494 0.8706 0.00%
2005-09-21 0 0.250 0.250 0.255 0.250 0.255 6,990,000 1,774,300 0.2538 0.870 0.870 0.888 0.870 0.888 2,007,916 0.8837 -1.96%
2005-09-20 0 0.255 0.255 0.260 0.250 0.255 18,490,000 4,711,125 0.2548 0.888 0.888 0.905 0.870 0.888 5,311,355 0.8870 0.00%
2005-09-16 0 0.255 0.250 0.255 0.250 0.255 11,517,500 2,918,875 0.2534 0.888 0.870 0.888 0.870 0.888 3,308,465 0.8822 0.00%
2005-09-15 0 0.255 0.250 0.255 0.250 0.260 21,540,000 5,510,113 0.2558 0.888 0.870 0.888 0.870 0.905 6,187,484 0.8905 0.00%
2005-09-14 0 0.255 0.255 0.260 0.255 0.260 3,462,500 897,263 0.2591 0.888 0.888 0.905 0.888 0.905 994,622 0.9021 -1.92%
2005-09-13 0 0.260 0.255 0.260 0.255 0.265 11,617,500 2,994,875 0.2578 0.905 0.888 0.905 0.888 0.923 3,337,191 0.8974 -1.89%
2005-09-12 0 0.265 0.260 0.265 0.260 0.265 3,932,500 1,026,463 0.2610 0.923 0.905 0.923 0.905 0.923 1,129,632 0.9087 1.92%
2005-09-09 0 0.260 0.260 0.265 0.260 0.265 11,705,000 3,044,800 0.2601 0.905 0.905 0.923 0.905 0.923 3,362,326 0.9056 0.00%
2005-09-08 0 0.260 0.260 0.265 0.260 0.265 4,340,000 1,129,650 0.2603 0.905 0.905 0.923 0.905 0.923 1,246,689 0.9061 -1.89%
2005-09-07 0 0.265 0.260 0.265 0.260 0.265 8,182,500 2,145,463 0.2622 0.923 0.905 0.923 0.905 0.923 2,350,468 0.9128 0.00%
2005-09-06 0 0.265 0.265 0.270 0.260 0.265 5,115,000 1,355,275 0.2650 0.923 0.923 0.940 0.905 0.923 1,469,312 0.9224 -1.85%
2005-09-05 0 0.270 0.265 0.270 0.260 0.270 18,120,000 4,790,425 0.2644 0.940 0.923 0.940 0.905 0.940 5,205,070 0.9203 1.89%
2005-09-02 0 0.265 0.260 0.265 0.260 0.265 7,155,000 1,863,025 0.2604 0.923 0.905 0.923 0.905 0.923 2,055,313 0.9064 0.00%
2005-09-01 0 0.265 0.260 0.265 0.260 0.265 4,040,000 1,057,013 0.2616 0.923 0.905 0.923 0.905 0.923 1,160,512 0.9108 0.00%
2005-08-31 0 0.265 0.265 0.270 0.260 0.270 7,830,000 2,087,500 0.2666 0.923 0.923 0.940 0.905 0.940 2,249,211 0.9281 -3.64%
2005-08-30 0 0.275 0.270 0.275 0.260 0.275 14,792,500 3,978,875 0.2690 0.957 0.940 0.957 0.905 0.957 4,249,227 0.9364 3.77%
2005-08-29 0 0.265 0.265 0.270 0.260 0.265 16,715,000 4,413,675 0.2641 0.923 0.923 0.940 0.905 0.923 4,801,476 0.9192 1.92%
2005-08-26 0 0.260 0.260 0.265 0.260 0.265 7,267,500 1,914,263 0.2634 0.905 0.905 0.923 0.905 0.923 2,087,629 0.9170 0.00%
2005-08-25 0 0.260 0.260 0.265 0.260 0.265 6,427,500 1,675,300 0.2606 0.905 0.905 0.923 0.905 0.923 1,846,335 0.9074 0.00%
2005-08-24 0 0.260 0.255 0.260 0.255 0.265 17,832,500 4,638,350 0.2601 0.905 0.888 0.905 0.888 0.923 5,122,484 0.9055 -3.70%
2005-08-23 0 0.270 0.265 0.270 0.265 0.270 17,330,000 4,594,013 0.2651 0.940 0.923 0.940 0.923 0.940 4,978,138 0.9228 1.89%
2005-08-22 0 0.265 0.265 0.270 0.265 0.270 3,500,000 934,288 0.2669 0.923 0.923 0.940 0.923 0.940 1,005,394 0.9293 0.00%
2005-08-19 0 0.265 0.265 0.270 0.265 0.270 9,555,000 2,548,888 0.2668 0.923 0.923 0.940 0.923 0.940 2,744,726 0.9286 0.00%
2005-08-18 0 0.265 0.265 0.270 0.265 0.275 15,675,000 4,227,090 0.2697 0.923 0.923 0.940 0.923 0.957 4,502,730 0.9388 -1.85%
2005-08-17 0 0.270 0.270 0.275 0.270 0.275 11,317,500 3,077,950 0.2720 0.940 0.940 0.957 0.940 0.957 3,251,014 0.9468 -1.82%
2005-08-16 0 0.275 0.270 0.275 0.270 0.275 8,350,000 2,271,638 0.2721 0.957 0.940 0.957 0.940 0.957 2,398,584 0.9471 0.00%
2005-08-15 0 0.275 0.270 0.275 0.270 0.280 11,717,500 3,207,325 0.2737 0.957 0.940 0.957 0.940 0.975 3,365,917 0.9529 0.00%
2005-08-12 0 0.275 0.275 0.280 0.275 0.280 17,277,500 4,771,863 0.2762 0.957 0.957 0.975 0.957 0.975 4,963,057 0.9615 0.00%
2005-08-11 0 0.275 0.275 0.280 0.275 0.280 14,617,500 4,053,075 0.2773 0.957 0.957 0.975 0.957 0.975 4,198,958 0.9653 -1.79%
2005-08-10 0 0.280 0.275 0.280 0.275 0.280 8,182,500 2,274,588 0.2780 0.975 0.957 0.975 0.957 0.975 2,350,468 0.9677 1.82%
2005-08-09 0 0.275 0.275 0.280 0.275 0.285 16,770,000 4,694,888 0.2800 0.957 0.957 0.975 0.957 0.992 4,817,275 0.9746 -3.51%
2005-08-08 0 0.285 0.280 0.285 0.275 0.285 30,797,500 8,608,013 0.2795 0.992 0.975 0.992 0.957 0.992 8,846,752 0.9730 3.64%
2005-08-05 0 0.275 0.275 0.280 0.270 0.280 16,057,500 4,399,313 0.2740 0.957 0.957 0.975 0.940 0.975 4,612,606 0.9538 -1.79%
2005-08-04 0 0.280 0.275 0.280 0.275 0.285 48,997,500 13,650,538 0.2786 0.975 0.957 0.975 0.957 0.992 14,074,802 0.9699 0.00%
2005-08-03 0 0.280 0.275 0.280 0.260 0.280 72,158,500 19,467,913 0.2698 0.975 0.957 0.975 0.905 0.975 20,727,927 0.9392 7.69%
2005-08-02 0 0.260 0.260 0.265 0.260 0.265 7,180,000 1,878,075 0.2616 0.905 0.905 0.923 0.905 0.923 2,062,495 0.9106 -1.89%
2005-08-01 0 0.265 0.260 0.265 0.255 0.265 8,507,500 2,212,700 0.2601 0.923 0.905 0.923 0.888 0.923 2,443,826 0.9054 1.92%
2005-07-29 0 0.260 0.260 0.265 0.255 0.265 27,267,500 7,059,650 0.2589 0.905 0.905 0.923 0.888 0.923 7,832,740 0.9013 0.00%
2005-07-28 0 0.260 0.255 0.260 0.255 0.260 7,575,000 1,940,775 0.2562 0.905 0.888 0.905 0.888 0.905 2,175,961 0.8919 1.96%
2005-07-27 0 0.255 0.255 0.260 0.255 0.260 3,680,000 944,638 0.2567 0.888 0.888 0.905 0.888 0.905 1,057,100 0.8936 -1.92%
2005-07-26 0 0.260 0.255 0.260 0.255 0.260 2,270,000 585,375 0.2579 0.905 0.888 0.905 0.888 0.905 652,070 0.8977 1.96%
2005-07-25 0 0.255 0.255 0.260 0.255 0.265 7,685,000 1,997,013 0.2599 0.888 0.888 0.905 0.888 0.923 2,207,559 0.9046 -3.77%
2005-07-22 0 0.265 0.260 0.265 0.255 0.265 16,647,500 4,337,613 0.2606 0.923 0.905 0.923 0.888 0.923 4,782,086 0.9071 1.92%
2005-07-21 0 0.260 0.260 0.265 0.255 0.265 6,130,000 1,596,863 0.2605 0.905 0.905 0.923 0.888 0.923 1,760,876 0.9069 -1.89%
2005-07-20 0 0.265 0.260 0.265 0.255 0.265 13,475,000 3,500,750 0.2598 0.923 0.905 0.923 0.888 0.923 3,870,768 0.9044 3.92%
2005-07-19 0 0.255 0.255 0.260 0.255 0.260 5,870,000 1,498,850 0.2553 0.888 0.888 0.905 0.888 0.905 1,686,190 0.8889 0.00%
2005-07-18 0 0.255 0.255 0.260 0.255 0.260 5,802,500 1,485,763 0.2561 0.888 0.888 0.905 0.888 0.905 1,666,800 0.8914 -1.92%
2005-07-15 0 0.260 0.255 0.260 0.255 0.260 19,505,000 5,006,788 0.2567 0.905 0.888 0.905 0.888 0.905 5,602,919 0.8936 1.96%
2005-07-14 0 0.255 0.255 0.260 0.255 0.260 5,375,000 1,374,138 0.2557 0.888 0.888 0.905 0.888 0.905 1,543,998 0.8900 -1.92%
2005-07-13 0 0.260 0.255 0.260 0.255 0.260 7,030,000 1,807,150 0.2571 0.905 0.888 0.905 0.888 0.905 2,019,406 0.8949 0.00%
2005-07-12 0 0.260 0.255 0.260 0.255 0.260 2,777,500 713,950 0.2570 0.905 0.888 0.905 0.888 0.905 797,852 0.8948 0.00%
2005-07-11 0 0.260 0.255 0.260 0.255 0.260 9,375,000 2,392,050 0.2552 0.905 0.888 0.905 0.888 0.905 2,693,021 0.8882 1.96%
2005-07-08 0 0.255 0.255 0.260 0.255 0.260 2,452,500 629,975 0.2569 0.888 0.888 0.905 0.888 0.905 704,494 0.8942 -1.92%
2005-07-07 0 0.260 0.255 0.260 0.255 0.260 8,400,000 2,180,713 0.2596 0.905 0.888 0.905 0.888 0.905 2,412,946 0.9038 0.00%
2005-07-06 0 0.260 0.260 0.265 0.260 0.265 3,355,000 873,850 0.2605 0.905 0.905 0.923 0.905 0.923 963,742 0.9067 0.00%
2005-07-05 0 0.260 0.260 0.265 0.260 0.265 1,422,500 370,613 0.2605 0.905 0.905 0.923 0.905 0.923 408,621 0.9070 -1.89%
2005-07-04 0 0.265 0.265 0.270 0.260 0.265 8,170,000 2,155,400 0.2638 0.923 0.923 0.940 0.905 0.923 2,346,878 0.9184 1.92%
2005-06-30 0 0.260 0.260 0.265 0.260 0.265 7,707,500 2,025,450 0.2628 0.905 0.905 0.923 0.905 0.923 2,214,022 0.9148 0.00%
2005-06-29 0 0.260 0.260 0.265 0.260 0.270 10,870,000 2,880,550 0.2650 0.905 0.905 0.923 0.905 0.940 3,122,468 0.9225 -1.89%
2005-06-28 0 0.265 0.260 0.265 0.260 0.270 6,437,500 1,684,713 0.2617 0.923 0.905 0.923 0.905 0.940 1,849,207 0.9110 1.92%
2005-06-27 0 0.260 0.260 0.265 0.260 0.265 6,047,500 1,599,713 0.2645 0.905 0.905 0.923 0.905 0.923 1,737,178 0.9209 -1.89%
2005-06-24 0 0.265 0.260 0.265 0.260 0.265 3,322,500 873,388 0.2629 0.923 0.905 0.923 0.905 0.923 954,406 0.9151 0.00%
2005-06-23 0 0.265 0.265 0.270 0.260 0.265 8,952,500 2,369,400 0.2647 0.923 0.923 0.940 0.905 0.923 2,571,655 0.9214 0.00%
2005-06-22 0 0.265 0.265 0.270 0.260 0.270 11,775,000 3,125,125 0.2654 0.923 0.923 0.940 0.905 0.940 3,382,434 0.9239 0.00%
2005-06-21 0 0.265 0.260 0.265 0.260 0.265 3,335,000 867,600 0.2601 0.923 0.905 0.923 0.905 0.923 957,997 0.9056 1.92%
2005-06-20 0 0.260 0.260 0.265 0.260 0.270 12,260,000 3,223,463 0.2629 0.905 0.905 0.923 0.905 0.940 3,521,753 0.9153 -3.70%
2005-06-17 0 0.270 0.265 0.270 0.260 0.270 10,497,500 2,785,750 0.2654 0.940 0.923 0.940 0.905 0.940 3,015,465 0.9238 1.89%
2005-06-16 0 0.265 0.260 0.265 0.260 0.265 4,442,500 1,160,550 0.2612 0.923 0.905 0.923 0.905 0.923 1,276,133 0.9094 1.92%
2005-06-15 0 0.260 0.260 0.265 0.260 0.265 3,745,160 974,440 0.2602 0.905 0.905 0.923 0.905 0.923 1,075,818 0.9058 0.00%
2005-06-14 0 0.260 0.260 0.265 0.260 0.265 21,757,500 5,714,738 0.2627 0.905 0.905 0.923 0.905 0.923 6,249,962 0.9144 0.00%
2005-06-13 0 0.260 0.260 0.265 0.260 0.265 8,045,000 2,122,325 0.2638 0.905 0.905 0.923 0.905 0.923 2,310,971 0.9184 -1.89%
2005-06-10 0 0.265 0.260 0.265 0.260 0.265 7,542,500 1,988,475 0.2636 0.923 0.905 0.923 0.905 0.923 2,166,625 0.9178 1.92%
2005-06-09 0 0.260 0.260 0.265 0.260 0.265 4,970,000 1,293,350 0.2602 0.905 0.905 0.923 0.905 0.923 1,427,660 0.9059 -1.89%
2005-06-08 0 0.265 0.260 0.265 0.255 0.265 13,462,500 3,494,513 0.2596 0.923 0.905 0.923 0.888 0.923 3,867,177 0.9036 3.92%
2005-06-07 0 0.255 0.255 0.260 0.255 0.260 3,670,000 947,650 0.2582 0.888 0.888 0.905 0.888 0.905 1,054,228 0.8989 -1.92%
2005-06-06 0 0.260 0.255 0.260 0.255 0.260 6,957,500 1,782,088 0.2561 0.905 0.888 0.905 0.888 0.905 1,998,580 0.8917 0.00%
2005-06-03 0 0.260 0.255 0.260 0.255 0.260 4,205,000 1,082,325 0.2574 0.905 0.888 0.905 0.888 0.905 1,207,909 0.8960 1.96%
2005-06-02 0 0.255 0.255 0.260 0.255 0.265 15,087,500 3,881,375 0.2573 0.888 0.888 0.905 0.888 0.923 4,333,968 0.8956 -1.92%
2005-06-01 0 0.260 0.260 0.265 0.255 0.265 20,672,500 5,379,250 0.2602 0.905 0.905 0.923 0.888 0.923 5,938,290 0.9059 0.00%
2005-05-31 0 0.260 0.260 0.265 0.260 0.265 4,060,000 1,065,125 0.2623 0.905 0.905 0.923 0.905 0.923 1,166,257 0.9133 -1.89%
2005-05-30 0 0.265 0.265 0.270 0.260 0.270 5,877,500 1,558,300 0.2651 0.923 0.923 0.940 0.905 0.940 1,688,344 0.9230 0.00%
2005-05-27 0 0.265 0.265 0.270 0.260 0.270 8,027,500 2,127,663 0.2650 0.923 0.923 0.940 0.905 0.940 2,305,944 0.9227 1.92%
2005-05-26 0 0.260 0.260 0.265 0.260 0.265 4,222,500 1,102,138 0.2610 0.905 0.905 0.923 0.905 0.923 1,212,936 0.9087 -1.89%
2005-05-25 0 0.265 0.260 0.265 0.260 0.265 2,572,500 679,213 0.2640 0.923 0.905 0.923 0.905 0.923 738,965 0.9191 1.92%
2005-05-24 0 0.260 0.260 0.265 0.260 0.270 5,087,500 1,343,650 0.2641 0.905 0.905 0.923 0.905 0.940 1,461,412 0.9194 -3.70%
2005-05-23 0 0.270 0.265 0.270 0.265 0.270 1,192,500 317,325 0.2661 0.940 0.923 0.940 0.923 0.940 342,552 0.9264 0.00%
2005-05-20 0 0.270 0.265 0.270 0.260 0.270 6,922,500 1,830,750 0.2645 0.940 0.923 0.940 0.905 0.940 1,988,526 0.9207 1.89%
2005-05-19 0 0.265 0.260 0.265 0.260 0.265 10,717,500 2,824,275 0.2635 0.923 0.905 0.923 0.905 0.923 3,078,661 0.9174 0.00%
2005-05-18 0 0.265 0.260 0.265 0.260 0.265 3,167,500 836,313 0.2640 0.923 0.905 0.923 0.905 0.923 909,882 0.9191 0.00%
2005-05-17 0 0.265 0.260 0.265 0.260 0.270 15,527,500 4,108,738 0.2646 0.923 0.905 0.923 0.905 0.940 4,460,360 0.9212 -1.85%
2005-05-13 0 0.270 0.265 0.270 0.265 0.270 5,305,000 1,420,450 0.2678 0.940 0.923 0.940 0.923 0.940 1,523,891 0.9321 0.00%
2005-05-12 0 0.270 0.270 0.275 0.270 0.275 6,852,500 1,862,025 0.2717 0.940 0.940 0.957 0.940 0.957 1,968,418 0.9459 0.00%
2005-05-11 0 0.270 0.265 0.270 0.265 0.270 4,665,000 1,255,788 0.2692 0.940 0.923 0.940 0.923 0.940 1,340,047 0.9371 0.00%
2005-05-10 0 0.270 0.265 0.270 0.265 0.275 4,582,500 1,230,350 0.2685 0.940 0.923 0.940 0.923 0.957 1,316,348 0.9347 -1.82%
2005-05-09 0 0.275 0.270 0.275 0.265 0.275 5,202,500 1,406,288 0.2703 0.957 0.940 0.957 0.923 0.957 1,494,447 0.9410 0.00%
2005-05-06 0 0.275 0.265 0.275 0.265 0.275 10,925,000 2,952,713 0.2703 0.957 0.923 0.957 0.923 0.957 3,138,267 0.9409 0.00%
2005-05-05 0 0.275 0.270 0.275 0.270 0.275 3,820,000 1,043,213 0.2731 0.957 0.940 0.957 0.940 0.957 1,097,316 0.9507 0.00%
2005-05-04 0 0.275 0.270 0.275 0.265 0.275 9,265,000 2,506,225 0.2705 0.957 0.940 0.957 0.923 0.957 2,661,422 0.9417 3.77%
2005-05-03 0 0.265 0.265 0.270 0.265 0.270 4,017,500 1,072,913 0.2671 0.923 0.923 0.940 0.923 0.940 1,154,049 0.9297 0.00%
2005-04-29 0 0.265 0.265 0.270 0.265 0.270 14,722,500 3,942,575 0.2678 0.923 0.923 0.940 0.923 0.940 4,229,119 0.9322 -1.85%
2005-04-28 0 0.270 0.270 0.275 0.270 0.275 7,977,500 2,166,925 0.2716 0.940 0.940 0.957 0.940 0.957 2,291,581 0.9456 0.00%
2005-04-27 0 0.270 0.270 0.275 0.270 0.275 3,802,500 1,027,850 0.2703 0.940 0.940 0.957 0.940 0.957 1,092,289 0.9410 0.00%
2005-04-26 0 0.270 0.270 0.275 0.270 0.275 3,007,500 817,563 0.2718 0.940 0.940 0.957 0.940 0.957 863,921 0.9463 0.00%
2005-04-25 0 0.270 0.270 0.275 0.270 0.275 2,262,500 612,388 0.2707 0.940 0.940 0.957 0.940 0.957 649,916 0.9423 0.00%
2005-04-22 0 0.275 0.275 0.280 0.270 0.275 7,140,000 1,958,788 0.2743 0.940 0.940 0.957 0.923 0.940 2,088,986 0.9377 1.85%
2005-04-21 0 0.270 0.270 0.275 0.270 0.275 8,647,500 2,341,750 0.2708 0.923 0.923 0.940 0.923 0.940 2,530,043 0.9256 0.00%
2005-04-20 0 0.270 0.270 0.275 0.270 0.280 5,945,000 1,632,350 0.2746 0.923 0.923 0.940 0.923 0.957 1,739,359 0.9385 -1.82%
2005-04-19 0 0.275 0.270 0.275 0.270 0.275 6,100,000 1,674,588 0.2745 0.940 0.923 0.940 0.923 0.940 1,784,708 0.9383 1.85%
2005-04-18 0 0.270 0.270 0.275 0.270 0.275 19,047,500 5,154,038 0.2706 0.923 0.923 0.940 0.923 0.940 5,572,824 0.9249 -3.57%
2005-04-15 0 0.280 0.275 0.280 0.275 0.280 11,462,500 3,187,538 0.2781 0.957 0.940 0.957 0.940 0.957 3,353,642 0.9505 -1.75%
2005-04-14 0 0.285 0.280 0.285 0.280 0.285 4,342,500 1,220,175 0.2810 0.974 0.957 0.974 0.957 0.974 1,270,507 0.9604 1.79%
2005-04-13 0 0.280 0.280 0.285 0.280 0.285 2,590,000 729,638 0.2817 0.957 0.957 0.974 0.957 0.974 757,769 0.9629 -1.75%
2005-04-12 0 0.285 0.280 0.285 0.280 0.285 6,242,500 1,753,375 0.2809 0.974 0.957 0.974 0.957 0.974 1,826,400 0.9600 0.00%
2005-04-11 0 0.285 0.280 0.285 0.280 0.285 5,215,000 1,482,963 0.2844 0.974 0.957 0.974 0.957 0.974 1,525,779 0.9719 0.00%
2005-04-08 0 0.285 0.280 0.285 0.280 0.290 5,705,000 1,627,300 0.2852 0.974 0.957 0.974 0.957 0.991 1,669,141 0.9749 1.79%
2005-04-07 0 0.280 0.280 0.285 0.280 0.285 6,695,000 1,903,663 0.2843 0.957 0.957 0.974 0.957 0.974 1,958,790 0.9719 -1.75%
2005-04-06 0 0.285 0.280 0.285 0.280 0.290 20,680,000 5,856,688 0.2832 0.974 0.957 0.974 0.957 0.991 6,050,452 0.9680 1.79%
2005-04-04 0 0.280 0.275 0.280 0.275 0.280 4,372,500 1,209,013 0.2765 0.957 0.940 0.957 0.940 0.957 1,279,284 0.9451 1.82%
2005-04-01 0 0.275 0.275 0.280 0.275 0.280 5,640,000 1,566,325 0.2777 0.940 0.940 0.957 0.940 0.957 1,650,123 0.9492 -1.79%
2005-03-31 0 0.280 0.275 0.280 0.275 0.280 7,664,500 2,144,248 0.2798 0.957 0.940 0.957 0.940 0.957 2,242,442 0.9562 0.00%
2005-03-30 0 0.280 0.275 0.280 0.275 0.280 11,185,000 3,123,125 0.2792 0.957 0.940 0.957 0.940 0.957 3,272,452 0.9544 0.00%
2005-03-29 0 0.280 0.280 0.285 0.280 0.285 11,512,500 3,238,963 0.2813 0.957 0.957 0.974 0.957 0.974 3,368,270 0.9616 0.00%
2005-03-24 0 0.280 0.280 0.285 0.280 0.285 8,915,000 2,528,325 0.2836 0.957 0.957 0.974 0.957 0.974 2,608,307 0.9693 -1.75%
2005-03-23 0 0.285 0.280 0.285 0.280 0.290 16,380,000 4,648,700 0.2838 0.974 0.957 0.974 0.957 0.991 4,792,380 0.9700 0.00%
2005-03-22 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2005-03-18 0 0.285 0.285 0.290 0.285 0.290 4,736,823 1,359,181 0.2869 0.974 0.974 0.991 0.974 0.991 1,385,876 0.9807 0.00%
2005-03-17 0 0.285 0.285 0.290 0.285 0.290 4,405,000 1,260,200 0.2861 0.974 0.974 0.991 0.974 0.991 1,288,793 0.9778 -1.72%
2005-03-16 0 0.290 0.285 0.290 0.285 0.290 2,937,500 844,463 0.2875 0.991 0.974 0.991 0.974 0.991 859,439 0.9826 1.75%
2005-03-15 0 0.285 0.285 0.290 0.285 0.290 6,647,500 1,900,075 0.2858 0.974 0.974 0.991 0.974 0.991 1,944,893 0.9770 0.00%
2005-03-14 0 0.285 0.285 0.290 0.285 0.290 6,577,500 1,906,100 0.2898 0.974 0.974 0.991 0.974 0.991 1,924,413 0.9905 -3.39%
2005-03-11 0 0.295 0.290 0.295 0.290 0.295 9,150,000 2,654,250 0.2901 1.008 0.991 1.008 0.991 1.008 2,677,062 0.9915 1.72%
2005-03-10 0 0.290 0.290 0.295 0.285 0.295 9,662,500 2,811,288 0.2909 0.991 0.991 1.008 0.974 1.008 2,827,007 0.9944 -1.69%
2005-03-09 0 0.295 0.290 0.295 0.290 0.295 3,715,000 1,088,550 0.2930 1.008 0.991 1.008 0.991 1.008 1,086,916 1.0015 1.72%
2005-03-08 0 0.290 0.290 0.295 0.290 0.295 6,167,500 1,801,263 0.2921 0.991 0.991 1.008 0.991 1.008 1,804,457 0.9982 -1.69%
2005-03-07 0 0.295 0.290 0.295 0.290 0.295 12,845,000 3,748,950 0.2919 1.008 0.991 1.008 0.991 1.008 3,758,127 0.9976 3.51%
2005-03-04 0 0.285 0.285 0.290 0.285 0.295 12,402,500 3,602,588 0.2905 0.974 0.974 0.991 0.974 1.008 3,628,662 0.9928 -1.72%
2005-03-03 0 0.290 0.290 0.295 0.290 0.295 5,672,500 1,645,775 0.2901 0.991 0.991 1.008 0.991 1.008 1,659,632 0.9917 0.00%
2005-03-02 0 0.290 0.290 0.295 0.290 0.295 25,265,000 7,369,513 0.2917 0.991 0.991 1.008 0.991 1.008 7,391,909 0.9970 -1.69%
2005-03-01 0 0.295 0.295 0.300 0.295 0.300 10,137,500 2,998,300 0.2958 1.008 1.008 1.025 1.008 1.025 2,965,980 1.0109 -1.67%
2005-02-28 0 0.300 0.300 0.305 0.295 0.305 34,985,000 10,532,263 0.3011 1.025 1.025 1.042 1.008 1.042 10,235,739 1.0290 1.69%
2005-02-25 0 0.295 0.295 0.300 0.295 0.305 14,950,000 4,482,338 0.2998 1.008 1.008 1.025 1.008 1.042 4,373,997 1.0248 -3.28%
2005-02-24 0 0.305 0.300 0.305 0.300 0.305 21,370,000 6,433,125 0.3010 1.042 1.025 1.042 1.025 1.042 6,252,329 1.0289 0.00%
2005-02-23 0 0.305 0.300 0.305 0.290 0.305 60,590,000 18,049,538 0.2979 1.042 1.025 1.042 0.991 1.042 17,727,123 1.0182 3.39%
2005-02-22 0 0.295 0.295 0.300 0.290 0.300 16,145,000 4,763,800 0.2951 1.008 1.008 1.025 0.991 1.025 4,723,624 1.0085 -1.67%
2005-02-21 0 0.300 0.295 0.300 0.295 0.300 24,735,000 7,304,588 0.2953 1.025 1.008 1.025 1.008 1.025 7,236,844 1.0094 1.69%
2005-02-18 0 0.295 0.295 0.300 0.295 0.300 8,009,384 2,393,127 0.2988 1.008 1.008 1.025 1.008 1.025 2,343,346 1.0212 -1.67%
2005-02-17 0 0.300 0.295 0.300 0.295 0.305 24,555,000 7,372,400 0.3002 1.025 1.008 1.025 1.008 1.042 7,184,181 1.0262 -1.64%
2005-02-16 0 0.305 0.300 0.305 0.300 0.310 67,670,000 20,623,363 0.3048 1.042 1.025 1.042 1.025 1.060 19,798,555 1.0417 1.67%
2005-02-15 0 0.300 0.295 0.300 0.290 0.300 30,415,000 8,975,375 0.2951 1.025 1.008 1.025 0.991 1.025 8,898,671 1.0086 1.69%
2005-02-14 0 0.295 0.290 0.295 0.290 0.300 13,180,000 3,871,525 0.2937 1.008 0.991 1.008 0.991 1.025 3,856,139 1.0040 0.00%
2005-02-08 0 0.295 0.290 0.295 0.290 0.295 8,670,000 2,547,400 0.2938 1.008 0.991 1.008 0.991 1.008 2,536,626 1.0042 1.72%
2005-02-07 0 0.290 0.290 0.295 0.290 0.295 16,100,000 4,690,575 0.2913 0.991 0.991 1.008 0.991 1.008 4,710,459 0.9958 0.00%
2005-02-04 0 0.290 0.285 0.290 0.285 0.290 5,810,000 1,680,850 0.2893 0.991 0.974 0.991 0.974 0.991 1,699,861 0.9888 0.00%
2005-02-03 0 0.290 0.285 0.290 0.285 0.290 7,422,500 2,125,113 0.2863 0.991 0.974 0.991 0.974 0.991 2,171,638 0.9786 1.75%
2005-02-02 0 0.285 0.285 0.290 0.280 0.290 6,652,500 1,900,113 0.2856 0.974 0.974 0.991 0.957 0.991 1,946,356 0.9762 0.00%
2005-02-01 0 0.285 0.280 0.285 0.285 0.300 23,417,500 6,748,625 0.2882 0.974 0.957 0.974 0.974 1.025 6,851,377 0.9850 -3.39%
2005-01-31 0 0.295 0.290 0.295 0.285 0.300 45,600,000 13,390,950 0.2937 1.008 0.991 1.008 0.974 1.025 13,341,423 1.0037 5.36%
2005-01-28 0 0.280 0.280 0.285 0.280 0.285 5,571,500 1,574,428 0.2826 0.957 0.957 0.974 0.957 0.974 1,630,082 0.9659 0.00%
2005-01-27 0 0.280 0.275 0.280 0.275 0.285 12,865,000 3,606,288 0.2803 0.957 0.940 0.957 0.940 0.974 3,763,978 0.9581 0.00%
2005-01-26 0 0.280 0.275 0.280 0.275 0.285 10,432,500 2,921,563 0.2800 0.957 0.940 0.957 0.940 0.974 3,052,289 0.9572 1.82%
2005-01-25 0 0.275 0.275 0.280 0.275 0.280 7,137,500 1,984,938 0.2781 0.940 0.940 0.957 0.940 0.957 2,088,255 0.9505 -1.79%
2005-01-24 0 0.280 0.275 0.280 0.275 0.280 4,375,000 1,219,750 0.2788 0.957 0.940 0.957 0.940 0.957 1,280,016 0.9529 0.00%
2005-01-21 0 0.280 0.275 0.280 0.275 0.280 7,251,000 2,024,960 0.2793 0.957 0.940 0.957 0.940 0.957 2,121,462 0.9545 0.00%
2005-01-20 0 0.280 0.275 0.280 0.275 0.285 10,690,000 2,993,225 0.2800 0.957 0.940 0.957 0.940 0.974 3,127,627 0.9570 -1.75%
2005-01-19 0 0.285 0.280 0.285 0.280 0.290 9,710,000 2,771,125 0.2854 0.974 0.957 0.974 0.957 0.991 2,840,904 0.9754 0.00%
2005-01-18 0 0.285 0.280 0.285 0.280 0.285 21,637,500 6,130,725 0.2833 0.974 0.957 0.974 0.957 0.974 6,330,593 0.9684 1.79%
2005-01-17 0 0.280 0.280 0.285 0.275 0.285 9,255,000 2,587,888 0.2796 0.957 0.957 0.974 0.940 0.974 2,707,782 0.9557 1.82%
2005-01-14 0 0.275 0.275 0.280 0.275 0.280 8,820,000 2,453,225 0.2781 0.940 0.940 0.957 0.940 0.957 2,580,512 0.9507 0.00%
2005-01-13 0 0.275 0.275 0.280 0.275 0.280 7,770,000 2,161,275 0.2782 0.940 0.940 0.957 0.940 0.957 2,273,308 0.9507 -1.79%
2005-01-12 0 0.280 0.275 0.280 0.275 0.280 9,190,000 2,548,763 0.2773 0.957 0.940 0.957 0.940 0.957 2,688,765 0.9479 0.00%
2005-01-11 0 0.280 0.280 0.285 0.275 0.285 11,022,500 3,093,750 0.2807 0.957 0.957 0.974 0.940 0.974 3,224,909 0.9593 0.00%
2005-01-10 0 0.280 0.280 0.285 0.280 0.285 10,967,500 3,076,513 0.2805 0.957 0.957 0.974 0.957 0.974 3,208,817 0.9588 0.00%
2005-01-07 0 0.280 0.280 0.285 0.275 0.290 54,745,000 15,415,925 0.2816 0.957 0.957 0.974 0.940 0.991 16,017,022 0.9625 -1.75%
2005-01-06 0 0.285 0.285 0.290 0.285 0.290 7,952,500 2,278,938 0.2866 0.974 0.974 0.991 0.974 0.991 2,326,703 0.9795 0.00%
2005-01-05 0 0.285 0.285 0.290 0.285 0.295 28,040,000 8,082,975 0.2883 0.974 0.974 0.991 0.974 1.008 8,203,805 0.9853 -3.39%
2005-01-04 0 0.295 0.295 0.300 0.290 0.300 17,185,640 5,068,510 0.2949 1.008 1.008 1.025 0.991 1.025 5,028,090 1.0080 -1.67%
2005-01-03 0 0.300 0.300 0.305 0.295 0.305 21,485,000 6,441,550 0.2998 1.025 1.025 1.042 1.008 1.042 6,285,975 1.0247 0.00%
2004-12-31 0 0.300 0.295 0.300 0.295 0.305 13,562,500 4,085,525 0.3012 1.025 1.008 1.025 1.008 1.042 3,968,049 1.0296 -1.64%
2004-12-30 0 0.305 0.300 0.305 0.295 0.305 50,150,000 15,101,138 0.3011 1.042 1.025 1.042 1.008 1.042 14,672,640 1.0292 3.39%
2004-12-29 0 0.295 0.295 0.300 0.290 0.300 18,710,000 5,555,113 0.2969 1.008 1.008 1.025 0.991 1.025 5,474,079 1.0148 0.00%
2004-12-28 0 0.295 0.290 0.295 0.290 0.300 21,226,000 6,288,800 0.2963 1.008 0.991 1.008 0.991 1.025 6,210,198 1.0127 -1.67%
2004-12-24 0 0.300 0.295 0.300 0.290 0.300 38,612,500 11,465,750 0.2969 1.025 1.008 1.025 0.991 1.025 11,297,055 1.0149 3.45%
2004-12-23 0 0.290 0.285 0.290 0.280 0.295 21,095,000 6,095,150 0.2889 0.991 0.974 0.991 0.957 1.008 6,171,871 0.9876 0.00%
2004-12-22 0 0.290 0.280 0.290 0.280 0.290 13,657,500 3,882,025 0.2842 0.991 0.957 0.991 0.957 0.991 3,995,844 0.9715 1.75%
2004-12-21 0 0.285 0.285 0.290 0.285 0.290 9,332,500 2,662,713 0.2853 0.974 0.974 0.991 0.974 0.991 2,730,457 0.9752 -1.72%
2004-12-20 0 0.290 0.285 0.290 0.280 0.290 9,620,000 2,734,363 0.2842 0.991 0.974 0.991 0.957 0.991 2,814,572 0.9715 1.75%
2004-12-17 0 0.285 0.285 0.290 0.285 0.290 16,742,500 4,775,788 0.2852 0.974 0.974 0.991 0.974 0.991 4,898,438 0.9750 0.00%
2004-12-16 0 0.285 0.285 0.290 0.285 0.290 8,310,000 2,374,750 0.2858 0.974 0.974 0.991 0.974 0.991 2,431,299 0.9767 0.00%
2004-12-15 0 0.285 0.285 0.290 0.285 0.295 4,217,500 1,224,013 0.2902 0.974 0.974 0.991 0.974 1.008 1,233,935 0.9920 -1.72%
2004-12-14 0 0.290 0.290 0.295 0.285 0.295 15,370,000 4,450,575 0.2896 0.991 0.991 1.008 0.974 1.008 4,496,879 0.9897 1.75%
2004-12-13 0 0.285 0.285 0.290 0.285 0.290 7,745,000 2,209,000 0.2852 0.974 0.974 0.991 0.974 0.991 2,265,994 0.9748 -1.72%
2004-12-10 0 0.290 0.285 0.290 0.285 0.295 5,767,500 1,652,963 0.2866 0.991 0.974 0.991 0.974 1.008 1,687,427 0.9796 0.00%
2004-12-09 0 0.290 0.290 0.295 0.285 0.295 10,250,000 2,964,850 0.2893 0.991 0.991 1.008 0.974 1.008 2,998,894 0.9886 -1.69%
2004-12-08 0 0.295 0.285 0.295 0.285 0.295 17,525,776 5,080,697 0.2899 1.008 0.974 1.008 0.974 1.008 5,127,605 0.9909 1.72%
2004-12-07 0 0.290 0.290 0.295 0.290 0.295 6,985,000 2,032,350 0.2910 0.991 0.991 1.008 0.991 1.008 2,043,637 0.9945 0.00%
2004-12-06 0 0.290 0.290 0.295 0.290 0.295 12,035,000 3,497,063 0.2906 0.991 0.991 1.008 0.991 1.008 3,521,141 0.9932 -1.69%
2004-12-03 0 0.295 0.290 0.295 0.290 0.300 25,387,500 7,494,088 0.2952 1.008 0.991 1.008 0.991 1.025 7,427,750 1.0089 -1.67%
2004-12-02 0 0.300 0.295 0.300 0.295 0.305 23,012,500 6,908,125 0.3002 1.025 1.008 1.025 1.008 1.042 6,732,884 1.0260 0.00%
2004-12-01 0 0.300 0.295 0.300 0.295 0.305 28,280,000 8,467,688 0.2994 1.025 1.008 1.025 1.008 1.042 8,274,023 1.0234 0.00%
2004-11-30 0 0.300 0.300 0.305 0.300 0.310 26,316,000 8,017,380 0.3047 1.025 1.025 1.042 1.025 1.060 7,699,405 1.0413 -3.23%
2004-11-29 0 0.310 0.305 0.310 0.300 0.310 35,245,000 10,729,863 0.3044 1.060 1.042 1.060 1.025 1.060 10,311,808 1.0405 0.00%
2004-11-26 0 0.310 0.305 0.310 0.305 0.310 18,415,000 5,667,350 0.3078 1.060 1.042 1.060 1.042 1.060 5,387,770 1.0519 0.00%
2004-11-25 0 0.310 0.305 0.310 0.305 0.315 32,750,000 10,151,763 0.3100 1.060 1.042 1.060 1.042 1.077 9,581,833 1.0595 -1.59%
2004-11-24 0 0.315 0.310 0.315 0.310 0.320 52,752,500 16,580,288 0.3143 1.077 1.060 1.077 1.060 1.094 15,434,066 1.0743 1.61%
2004-11-23 0 0.310 0.310 0.315 0.305 0.315 31,801,500 9,864,285 0.3102 1.060 1.060 1.077 1.042 1.077 9,304,326 1.0602 0.00%
2004-11-22 0 0.310 0.305 0.310 0.300 0.315 36,292,500 11,155,625 0.3074 1.060 1.042 1.060 1.025 1.077 10,618,281 1.0506 -1.59%
2004-11-19 0 0.315 0.310 0.315 0.305 0.325 55,250,258 17,350,012 0.3140 1.077 1.060 1.077 1.042 1.111 16,164,848 1.0733 -1.56%
2004-11-18 0 0.320 0.315 0.320 0.310 0.325 140,040,000 44,261,163 0.3161 1.094 1.077 1.094 1.060 1.111 40,972,212 1.0803 4.92%
2004-11-17 0 0.305 0.305 0.310 0.300 0.315 72,190,656 22,213,749 0.3077 1.042 1.042 1.060 1.025 1.077 21,121,186 1.0517 1.67%
2004-11-16 0 0.300 0.295 0.300 0.295 0.315 143,690,000 44,099,275 0.3069 1.025 1.008 1.025 1.008 1.077 42,040,111 1.0490 0.00%
2004-11-15 0 0.300 0.295 0.300 0.295 0.305 30,205,000 9,065,425 0.3001 1.025 1.008 1.025 1.008 1.042 8,837,230 1.0258 0.00%
2004-11-12 0 0.300 0.295 0.300 0.295 0.305 34,052,500 10,193,738 0.2994 1.025 1.008 1.025 1.008 1.042 9,962,912 1.0232 1.69%
2004-11-11 0 0.295 0.290 0.295 0.290 0.300 33,615,000 9,992,938 0.2973 1.008 0.991 1.008 0.991 1.025 9,834,911 1.0161 0.00%
2004-11-10 0 0.295 0.295 0.300 0.295 0.305 41,302,500 12,385,300 0.2999 1.008 1.008 1.025 1.008 1.042 12,084,082 1.0249 0.00%
2004-11-09 0 0.295 0.295 0.300 0.290 0.305 56,265,000 16,769,363 0.2980 1.008 1.008 1.025 0.991 1.042 16,461,736 1.0187 0.00%
2004-11-08 0 0.295 0.290 0.295 0.290 0.300 18,607,500 5,499,975 0.2956 1.008 0.991 1.008 0.991 1.025 5,444,091 1.0103 0.00%
2004-11-05 0 0.295 0.295 0.300 0.290 0.305 67,155,000 20,050,550 0.2986 1.008 1.008 1.025 0.991 1.042 19,647,879 1.0205 1.72%
2004-11-04 0 0.290 0.285 0.290 0.285 0.295 23,307,500 6,734,425 0.2889 0.991 0.974 0.991 0.974 1.008 6,819,193 0.9876 0.00%
2004-11-03 0 0.290 0.290 0.295 0.280 0.295 32,935,000 9,427,938 0.2863 0.991 0.991 1.008 0.957 1.008 9,635,960 0.9784 3.57%
2004-11-02 0 0.280 0.280 0.285 0.275 0.285 12,397,500 3,479,263 0.2806 0.957 0.957 0.974 0.940 0.974 3,627,199 0.9592 1.82%
2004-11-01 0 0.275 0.275 0.280 0.275 0.280 3,542,500 984,263 0.2778 0.940 0.940 0.957 0.940 0.957 1,036,447 0.9497 -1.79%
2004-10-29 0 0.280 0.275 0.280 0.275 0.280 8,180,000 2,289,675 0.2799 0.957 0.940 0.957 0.940 0.957 2,393,264 0.9567 0.00%
2004-10-28 0 0.280 0.280 0.285 0.280 0.285 6,382,500 1,810,975 0.2837 0.957 0.957 0.974 0.957 0.974 1,867,360 0.9698 0.00%
2004-10-27 0 0.280 0.280 0.285 0.280 0.285 6,972,500 1,954,050 0.2803 0.957 0.957 0.974 0.957 0.974 2,039,980 0.9579 1.82%
2004-10-26 0 0.275 0.275 0.280 0.275 0.280 9,497,500 2,648,600 0.2789 0.940 0.940 0.957 0.940 0.957 2,778,732 0.9532 0.00%
2004-10-25 0 0.275 0.275 0.280 0.275 0.280 6,467,500 1,788,013 0.2765 0.940 0.940 0.957 0.940 0.957 1,892,229 0.9449 -1.79%
2004-10-21 0 0.280 0.280 0.285 0.280 0.285 8,180,000 2,308,875 0.2823 0.957 0.957 0.974 0.957 0.974 2,393,264 0.9647 0.00%
2004-10-20 0 0.280 0.280 0.285 0.280 0.285 5,325,000 1,492,863 0.2803 0.957 0.957 0.974 0.957 0.974 1,557,962 0.9582 -1.75%
2004-10-19 0 0.285 0.280 0.285 0.280 0.285 8,312,500 2,358,200 0.2837 0.974 0.957 0.974 0.957 0.974 2,432,030 0.9696 1.79%
2004-10-18 0 0.280 0.280 0.285 0.280 0.290 8,937,500 2,534,238 0.2836 0.957 0.957 0.974 0.957 0.991 2,614,890 0.9692 -1.75%
2004-10-15 0 0.285 0.285 0.290 0.280 0.290 11,102,500 3,153,113 0.2840 0.974 0.974 0.991 0.957 0.991 3,248,315 0.9707 1.79%
2004-10-14 0 0.280 0.280 0.285 0.280 0.285 10,882,500 3,079,950 0.2830 0.957 0.957 0.974 0.957 0.974 3,183,948 0.9673 -1.75%
2004-10-13 0 0.285 0.285 0.290 0.285 0.295 7,687,509 2,205,503 0.2869 0.974 0.974 0.991 0.974 1.008 2,249,173 0.9806 -1.72%
2004-10-12 0 0.290 0.290 0.295 0.285 0.295 9,591,832 2,781,460 0.2900 0.991 0.991 1.008 0.974 1.008 2,806,331 0.9911 -1.69%
2004-10-11 0 0.295 0.290 0.295 0.285 0.295 8,695,000 2,526,563 0.2906 1.008 0.991 1.008 0.974 1.008 2,543,940 0.9932 0.00%
2004-10-08 0 0.295 0.290 0.295 0.290 0.305 41,717,281 12,366,466 0.2964 1.008 0.991 1.008 0.991 1.042 12,205,436 1.0132 -1.67%
2004-10-07 0 0.300 0.300 0.305 0.290 0.305 70,262,500 20,950,275 0.2982 1.025 1.025 1.042 0.991 1.042 20,557,056 1.0191 3.45%
2004-10-06 0 0.290 0.285 0.290 0.285 0.295 14,895,000 4,318,950 0.2900 0.991 0.974 0.991 0.974 1.008 4,357,906 0.9911 0.00%
2004-10-05 0 0.290 0.290 0.295 0.290 0.300 5,440,000 1,598,963 0.2939 0.991 0.991 1.008 0.991 1.025 1,591,608 1.0046 -3.33%
2004-10-04 0 0.300 0.295 0.300 0.290 0.300 22,402,500 6,610,163 0.2951 1.025 1.008 1.025 0.991 1.025 6,554,413 1.0085 3.45%
2004-09-30 0 0.290 0.285 0.290 0.285 0.295 12,080,000 3,496,950 0.2895 0.991 0.974 0.991 0.974 1.008 3,534,307 0.9894 1.75%
2004-09-28 0 0.285 0.285 0.290 0.285 0.290 10,395,000 2,962,688 0.2850 0.974 0.974 0.991 0.974 0.991 3,041,318 0.9741 -1.72%
2004-09-27 0 0.290 0.285 0.290 0.280 0.290 15,727,500 4,511,575 0.2869 0.991 0.974 0.991 0.957 0.991 4,601,474 0.9805 0.00%
2004-09-24 0 0.290 0.285 0.290 0.285 0.295 9,950,000 2,868,825 0.2883 0.991 0.974 0.991 0.974 1.008 2,911,122 0.9855 0.00%
2004-09-23 0 0.290 0.290 0.295 0.285 0.295 32,877,500 9,470,200 0.2880 0.991 0.991 1.008 0.974 1.008 9,619,137 0.9845 1.75%
2004-09-22 0 0.285 0.285 0.290 0.285 0.300 78,565,000 22,851,363 0.2909 0.974 0.974 0.991 0.974 1.025 22,986,160 0.9941 -8.06%
2004-09-21 0 0.310 0.305 0.310 0.305 0.315 57,247,500 17,757,800 0.3102 1.060 1.042 1.060 1.042 1.077 16,749,191 1.0602 -1.59%
2004-09-20 0 0.315 0.310 0.315 0.300 0.315 62,370,000 19,220,413 0.3082 1.077 1.060 1.077 1.025 1.077 18,247,907 1.0533 5.00%
2004-09-17 0 0.300 0.300 0.305 0.295 0.305 34,152,500 10,265,550 0.3006 1.025 1.025 1.042 1.008 1.042 9,992,170 1.0274 -1.64%
2004-09-16 0 0.305 0.300 0.305 0.290 0.305 29,170,000 8,727,850 0.2992 1.042 1.025 1.042 0.991 1.042 8,534,415 1.0227 5.17%
2004-09-15 0 0.290 0.290 0.295 0.290 0.300 11,090,000 3,260,538 0.2940 0.991 0.991 1.008 0.991 1.025 3,244,657 1.0049 -3.33%
2004-09-14 0 0.300 0.295 0.300 0.290 0.305 27,957,500 8,338,400 0.2983 1.025 1.008 1.025 0.991 1.042 8,179,667 1.0194 1.69%
2004-09-13 0 0.295 0.295 0.300 0.285 0.295 11,012,500 3,218,675 0.2923 1.008 1.008 1.025 0.974 1.008 3,221,983 0.9990 0.00%
2004-09-10 0 0.295 0.290 0.295 0.280 0.295 12,509,000 3,595,328 0.2874 1.008 0.991 1.008 0.957 1.008 3,659,822 0.9824 3.51%
2004-09-09 0 0.285 0.285 0.290 0.285 0.295 17,386,490 5,050,740 0.2905 0.974 0.974 0.991 0.974 1.008 5,086,853 0.9929 -5.00%
2004-09-08 0 0.300 0.295 0.300 0.290 0.305 52,002,500 15,484,950 0.2978 1.025 1.008 1.025 0.991 1.042 15,214,635 1.0178 1.69%
2004-09-07 0 0.295 0.290 0.295 0.285 0.295 19,692,500 5,734,000 0.2912 1.008 0.991 1.008 0.974 1.008 5,761,535 0.9952 3.51%
2004-09-06 0 0.285 0.285 0.290 0.280 0.290 6,097,500 1,738,338 0.2851 0.974 0.974 0.991 0.957 0.991 1,783,976 0.9744 1.79%
2004-09-03 0 0.280 0.280 0.285 0.280 0.285 6,949,000 1,963,940 0.2826 0.957 0.957 0.974 0.957 0.974 2,033,104 0.9660 -1.75%
2004-09-02 0 0.285 0.280 0.285 0.280 0.290 12,812,500 3,652,175 0.2850 0.974 0.957 0.974 0.957 0.991 3,748,618 0.9743 -1.72%
2004-09-01 0 0.290 0.285 0.290 0.280 0.290 19,542,500 5,569,088 0.2850 0.991 0.974 0.991 0.957 0.991 5,717,648 0.9740 3.57%
2004-08-31 0 0.280 0.280 0.285 0.280 0.285 6,185,000 1,734,450 0.2804 0.957 0.957 0.974 0.957 0.974 1,809,577 0.9585 -1.75%
2004-08-30 0 0.285 0.280 0.285 0.280 0.285 3,337,500 944,175 0.2829 0.974 0.957 0.974 0.957 0.974 976,469 0.9669 1.79%
2004-08-27 0 0.280 0.280 0.285 0.280 0.295 5,975,000 1,711,725 0.2865 0.957 0.957 0.974 0.957 1.008 1,748,136 0.9792 -3.45%
2004-08-26 0 0.290 0.285 0.290 0.285 0.295 11,107,500 3,209,263 0.2889 0.991 0.974 0.991 0.974 1.008 3,249,778 0.9875 0.00%
2004-08-25 0 0.290 0.285 0.290 0.280 0.290 22,955,000 6,541,463 0.2850 0.991 0.974 0.991 0.957 0.991 6,716,061 0.9740 3.57%
2004-08-24 0 0.280 0.275 0.280 0.270 0.280 9,210,000 2,512,388 0.2728 0.957 0.940 0.957 0.923 0.957 2,694,616 0.9324 5.66%
2004-08-23 0 0.265 0.265 0.270 0.265 0.275 2,665,000 719,900 0.2701 0.906 0.906 0.923 0.906 0.940 779,713 0.9233 -1.85%
2004-08-20 0 0.270 0.265 0.270 0.265 0.275 8,730,000 2,358,963 0.2702 0.923 0.906 0.923 0.906 0.940 2,554,180 0.9236 -1.82%
2004-08-19 0 0.275 0.270 0.275 0.270 0.275 15,907,500 4,334,025 0.2725 0.940 0.923 0.940 0.923 0.940 4,654,138 0.9312 3.77%
2004-08-18 0 0.265 0.265 0.270 0.265 0.270 6,807,500 1,809,188 0.2658 0.906 0.906 0.923 0.906 0.923 1,991,705 0.9084 0.00%
2004-08-17 0 0.265 0.265 0.270 0.265 0.270 6,427,500 1,719,388 0.2675 0.906 0.906 0.923 0.906 0.923 1,880,526 0.9143 0.00%
2004-08-16 0 0.265 0.260 0.265 0.260 0.275 16,132,500 4,262,200 0.2642 0.906 0.889 0.906 0.889 0.940 4,719,967 0.9030 -3.64%
2004-08-13 0 0.275 0.275 0.280 0.275 0.280 4,687,500 1,290,363 0.2753 0.940 0.940 0.957 0.940 0.957 1,371,446 0.9409 -1.79%
2004-08-12 0 0.280 0.280 0.285 0.275 0.285 7,952,500 2,216,013 0.2787 0.957 0.957 0.974 0.940 0.974 2,326,703 0.9524 0.00%
2004-08-11 0 0.280 0.280 0.285 0.280 0.285 5,560,000 1,560,425 0.2807 0.957 0.957 0.974 0.957 0.974 1,626,717 0.9592 -1.75%
2004-08-10 0 0.285 0.280 0.285 0.280 0.285 7,455,000 2,099,575 0.2816 0.974 0.957 0.974 0.957 0.974 2,181,147 0.9626 -1.72%
2004-08-09 0 0.290 0.285 0.290 0.285 0.290 1,957,500 559,550 0.2858 0.991 0.974 0.991 0.974 0.991 572,716 0.9770 0.00%
2004-08-06 0 0.290 0.285 0.290 0.285 0.290 4,795,000 1,384,300 0.2887 0.991 0.974 0.991 0.974 0.991 1,402,897 0.9867 0.00%
2004-08-05 0 0.290 0.290 0.295 0.290 0.290 5,745,000 1,666,050 0.2900 0.991 0.991 1.008 0.991 0.991 1,680,844 0.9912 0.00%
2004-08-04 0 0.290 0.285 0.290 0.285 0.290 5,865,000 1,676,188 0.2858 0.991 0.974 0.991 0.974 0.991 1,715,953 0.9768 1.75%
2004-08-03 0 0.285 0.285 0.290 0.285 0.295 3,832,500 1,107,025 0.2889 0.974 0.974 0.991 0.974 1.008 1,121,294 0.9873 -1.72%
2004-08-02 0 0.290 0.290 0.295 0.285 0.295 6,070,000 1,761,388 0.2902 0.991 0.991 1.008 0.974 1.008 1,775,931 0.9918 -1.69%
2004-07-30 0 0.295 0.295 0.300 0.290 0.295 6,420,000 1,890,138 0.2944 1.008 1.008 1.025 0.991 1.008 1,878,332 1.0063 1.72%
2004-07-29 0 0.290 0.290 0.295 0.285 0.290 6,160,000 1,781,200 0.2892 0.991 0.991 1.008 0.974 0.991 1,802,262 0.9883 0.00%
2004-07-28 0 0.290 0.290 0.295 0.290 0.295 12,620,000 3,683,550 0.2919 0.991 0.991 1.008 0.991 1.008 3,692,297 0.9976 -1.69%
2004-07-27 0 0.295 0.290 0.295 0.290 0.300 8,905,000 2,619,950 0.2942 1.008 0.991 1.008 0.991 1.025 2,605,381 1.0056 0.00%
2004-07-26 0 0.295 0.290 0.295 0.290 0.295 9,642,500 2,809,138 0.2913 1.008 0.991 1.008 0.991 1.008 2,821,155 0.9957 0.00%
2004-07-23 0 0.295 0.295 0.300 0.295 0.300 3,015,000 891,288 0.2956 1.008 1.008 1.025 1.008 1.025 882,114 1.0104 0.00%
2004-07-22 0 0.295 0.295 0.300 0.290 0.300 8,392,500 2,482,413 0.2958 1.008 1.008 1.025 0.991 1.025 2,455,436 1.0110 0.00%
2004-07-21 0 0.295 0.295 0.300 0.295 0.300 10,410,000 3,121,700 0.2999 1.008 1.008 1.025 1.008 1.025 3,045,706 1.0250 -1.67%
2004-07-20 0 0.300 0.295 0.300 0.295 0.300 6,975,000 2,058,438 0.2951 1.025 1.008 1.025 1.008 1.025 2,040,711 1.0087 1.69%
2004-07-19 0 0.295 0.295 0.300 0.295 0.300 7,640,000 2,262,413 0.2961 1.008 1.008 1.025 1.008 1.025 2,235,274 1.0121 -1.67%
2004-07-16 0 0.300 0.295 0.300 0.290 0.300 4,552,500 1,341,775 0.2947 1.025 1.008 1.025 0.991 1.025 1,331,948 1.0074 3.45%
2004-07-15 0 0.290 0.290 0.295 0.285 0.295 8,322,500 2,411,600 0.2898 0.991 0.991 1.008 0.974 1.008 2,434,956 0.9904 0.00%
2004-07-14 0 0.290 0.285 0.290 0.285 0.300 14,252,500 4,164,700 0.2922 0.991 0.974 0.991 0.974 1.025 4,169,926 0.9987 -3.33%
2004-07-13 0 0.300 0.300 0.305 0.295 0.305 12,660,000 3,798,563 0.3000 1.025 1.025 1.042 1.008 1.042 3,704,000 1.0255 -1.64%
2004-07-12 0 0.305 0.305 0.310 0.300 0.310 10,007,500 3,057,513 0.3055 1.042 1.042 1.060 1.025 1.060 2,927,945 1.0443 0.00%
2004-07-09 0 0.305 0.305 0.310 0.300 0.310 11,355,000 3,504,775 0.3087 1.042 1.042 1.060 1.025 1.060 3,322,190 1.0550 0.00%
2004-07-08 0 0.305 0.300 0.305 0.300 0.315 14,210,000 4,374,700 0.3079 1.042 1.025 1.042 1.025 1.077 4,157,492 1.0522 -1.61%
2004-07-07 0 0.310 0.310 0.315 0.305 0.315 16,907,500 5,244,825 0.3102 1.060 1.060 1.077 1.042 1.077 4,946,713 1.0603 0.00%
2004-07-06 0 0.310 0.310 0.315 0.295 0.315 35,740,000 11,026,963 0.3085 1.060 1.060 1.077 1.008 1.077 10,456,633 1.0545 5.08%
2004-07-05 0 0.295 0.295 0.300 0.295 0.300 2,292,500 678,950 0.2962 1.008 1.008 1.025 1.008 1.025 670,728 1.0123 -1.67%
2004-07-02 0 0.300 0.295 0.300 0.285 0.300 11,642,500 3,426,625 0.2943 1.025 1.008 1.025 0.974 1.025 3,406,305 1.0060 0.00%
2004-06-30 0 0.300 0.295 0.300 0.295 0.305 11,685,000 3,490,225 0.2987 1.025 1.008 1.025 1.008 1.042 3,418,740 1.0209 1.69%
2004-06-29 0 0.295 0.295 0.300 0.290 0.300 4,522,500 1,332,750 0.2947 1.008 1.008 1.025 0.991 1.025 1,323,171 1.0072 0.00%
2004-06-28 0 0.295 0.295 0.300 0.295 0.300 5,042,500 1,490,100 0.2955 1.008 1.008 1.025 1.008 1.025 1,475,310 1.0100 -1.67%
2004-06-25 0 0.300 0.295 0.300 0.295 0.300 6,165,000 1,832,325 0.2972 1.025 1.008 1.025 1.008 1.025 1,803,725 1.0159 1.69%
2004-06-24 0 0.295 0.295 0.300 0.290 0.300 13,095,000 3,860,288 0.2948 1.008 1.008 1.025 0.991 1.025 3,831,270 1.0076 3.51%
2004-06-23 0 0.285 0.285 0.290 0.280 0.290 7,150,000 2,034,800 0.2846 0.974 0.974 0.991 0.957 0.991 2,091,912 0.9727 1.79%
2004-06-21 0 0.280 0.280 0.285 0.280 0.290 5,215,000 1,475,575 0.2829 0.957 0.957 0.974 0.957 0.991 1,525,779 0.9671 -1.75%
2004-06-18 0 0.285 0.280 0.285 0.275 0.290 21,987,500 6,171,588 0.2807 0.974 0.957 0.974 0.940 0.991 6,432,994 0.9594 -3.39%
2004-06-17 0 0.295 0.290 0.295 0.290 0.300 11,265,000 3,303,225 0.2932 1.008 0.991 1.008 0.991 1.025 3,295,858 1.0022 -1.67%
2004-06-16 0 0.300 0.295 0.300 0.295 0.310 13,790,000 4,164,963 0.3020 1.025 1.008 1.025 1.008 1.060 4,034,610 1.0323 0.00%
2004-06-15 0 0.300 0.300 0.305 0.295 0.305 7,342,500 2,205,225 0.3003 1.025 1.025 1.042 1.008 1.042 2,148,232 1.0265 0.00%
2004-06-14 0 0.300 0.295 0.305 0.300 0.315 16,167,500 4,899,913 0.3031 1.025 1.008 1.042 1.025 1.077 4,730,207 1.0359 -4.76%
2004-06-11 0 0.315 0.310 0.315 0.305 0.315 16,810,000 5,197,788 0.3092 1.077 1.060 1.077 1.042 1.077 4,918,187 1.0569 3.28%
2004-06-10 0 0.305 0.305 0.310 0.300 0.310 7,720,000 2,356,300 0.3052 1.042 1.042 1.060 1.025 1.060 2,258,680 1.0432 0.00%
2004-06-09 0 0.305 0.305 0.310 0.305 0.310 22,128,080 6,805,768 0.3076 1.042 1.042 1.060 1.042 1.060 6,474,124 1.0512 0.00%
2004-06-08 0 0.305 0.305 0.310 0.305 0.320 20,362,500 6,334,388 0.3111 1.042 1.042 1.060 1.042 1.094 5,957,560 1.0633 -3.17%
2004-06-07 0 0.315 0.310 0.315 0.315 0.320 20,897,500 6,594,113 0.3155 1.077 1.060 1.077 1.077 1.094 6,114,087 1.0785 3.28%
2004-06-04 0 0.305 0.305 0.310 0.300 0.310 23,225,000 7,117,000 0.3064 1.042 1.042 1.060 1.025 1.060 6,795,056 1.0474 1.67%
2004-06-03 0 0.300 0.295 0.300 0.290 0.325 73,052,500 22,381,588 0.3064 1.025 1.008 1.025 0.991 1.111 21,373,340 1.0472 -6.25%
2004-06-02 0 0.320 0.315 0.320 0.305 0.325 98,587,500 31,242,950 0.3169 1.094 1.077 1.094 1.042 1.111 28,844,244 1.0832 6.67%
2004-06-01 0 0.300 0.295 0.300 0.280 0.300 36,665,000 10,597,663 0.2890 1.025 1.008 1.025 0.957 1.025 10,727,265 0.9879 5.26%
2004-05-31 0 0.285 0.280 0.285 0.275 0.285 13,875,000 3,878,850 0.2796 0.974 0.957 0.974 0.940 0.974 4,059,479 0.9555 3.64%
2004-05-28 0 0.275 0.275 0.290 0.275 0.285 39,056,731 10,999,038 0.2816 0.940 0.940 0.991 0.940 0.974 11,427,026 0.9625 0.00%
2004-05-27 0 0.275 0.275 0.280 0.270 0.280 20,702,500 5,710,675 0.2758 0.940 0.940 0.957 0.923 0.957 6,057,035 0.9428 1.85%
2004-05-25 0 0.270 0.265 0.270 0.265 0.275 18,035,000 4,827,475 0.2677 0.923 0.906 0.923 0.906 0.940 5,276,591 0.9149 0.00%
2004-05-24 0 0.270 0.270 0.275 0.265 0.275 17,635,000 4,764,900 0.2702 0.923 0.923 0.940 0.906 0.940 5,159,561 0.9235 0.00%
2004-05-21 0 0.270 0.265 0.270 0.255 0.270 18,195,000 4,792,125 0.2634 0.923 0.906 0.923 0.872 0.923 5,323,403 0.9002 3.85%
2004-05-20 0 0.260 0.255 0.260 0.250 0.260 12,200,000 3,102,175 0.2543 0.889 0.872 0.889 0.854 0.889 3,569,416 0.8691 0.00%
2004-05-19 0 0.260 0.255 0.260 0.245 0.260 19,632,500 4,948,465 0.2521 0.889 0.872 0.889 0.837 0.889 5,743,980 0.8615 8.79%
2004-05-18 0 0.239 0.239 0.240 0.230 0.242 16,865,000 3,970,375 0.2354 0.817 0.817 0.820 0.786 0.827 4,934,279 0.8047 3.91%
2004-05-17 0 0.230 0.228 0.230 0.225 0.244 19,885,000 4,579,583 0.2303 0.786 0.779 0.786 0.769 0.834 5,817,855 0.7872 -6.50%
2004-05-14 0 0.246 0.246 0.247 0.246 0.265 29,620,000 7,526,933 0.2541 0.841 0.841 0.844 0.841 0.906 8,666,073 0.8686 -5.38%
2004-05-13 0 0.260 0.260 0.265 0.260 0.270 8,250,000 2,193,413 0.2659 0.889 0.889 0.906 0.889 0.923 2,413,744 0.9087 -1.89%
2004-05-12 0 0.265 0.265 0.270 0.265 0.275 12,082,500 3,266,738 0.2704 0.906 0.906 0.923 0.906 0.940 3,535,038 0.9241 -1.85%
2004-05-11 0 0.270 0.265 0.270 0.255 0.270 17,912,500 4,690,150 0.2618 0.923 0.906 0.923 0.872 0.923 5,240,751 0.8949 3.85%
2004-05-10 0 0.260 0.255 0.260 0.255 0.270 18,857,500 4,942,638 0.2621 0.889 0.872 0.889 0.872 0.923 5,517,234 0.8959 -5.45%
2004-05-07 0 0.275 0.270 0.275 0.270 0.275 6,030,000 1,639,750 0.2719 0.940 0.923 0.940 0.923 0.940 1,764,228 0.9294 -1.79%
2004-05-06 0 0.280 0.275 0.280 0.270 0.280 17,572,500 4,826,788 0.2747 0.957 0.940 0.957 0.923 0.957 5,141,275 0.9388 3.70%
2004-05-05 0 0.270 0.265 0.270 0.265 0.280 16,775,000 4,558,225 0.2717 0.923 0.906 0.923 0.906 0.957 4,907,947 0.9287 -1.82%
2004-05-04 0 0.275 0.270 0.275 0.260 0.280 40,852,500 10,992,300 0.2691 0.940 0.923 0.940 0.889 0.957 11,952,423 0.9197 5.77%
2004-05-03 0 0.260 0.255 0.260 0.255 0.285 44,250,000 11,625,663 0.2627 0.889 0.872 0.889 0.872 0.974 12,946,447 0.8980 -7.14%
2004-04-30 0 0.280 0.275 0.280 0.275 0.290 43,322,500 12,186,938 0.2813 0.957 0.940 0.957 0.940 0.991 12,675,083 0.9615 -3.45%
2004-04-29 0 0.290 0.285 0.290 0.285 0.300 24,600,000 7,209,188 0.2931 0.991 0.974 0.991 0.974 1.025 7,197,347 1.0016 -4.92%
2004-04-28 0 0.305 0.300 0.305 0.300 0.310 22,265,000 6,776,463 0.3044 1.042 1.025 1.042 1.025 1.060 6,514,184 1.0403 0.00%
2004-04-27 0 0.305 0.300 0.305 0.300 0.310 12,577,500 3,834,888 0.3049 1.042 1.025 1.042 1.025 1.060 3,679,863 1.0421 0.00%
2004-04-26 0 0.305 0.300 0.305 0.300 0.315 11,165,000 3,404,363 0.3049 1.042 1.025 1.042 1.025 1.077 3,266,601 1.0422 -3.48%
2004-04-23 0 0.320 0.315 0.320 0.310 0.320 22,375,000 7,004,400 0.3130 1.080 1.063 1.080 1.046 1.080 6,629,233 1.0566 4.92%
2004-04-22 0 0.305 0.300 0.305 0.300 0.310 20,335,000 6,161,700 0.3030 1.029 1.013 1.029 1.013 1.046 6,024,824 1.0227 0.00%
2004-04-21 0 0.305 0.300 0.305 0.295 0.315 43,592,500 13,121,163 0.3010 1.029 1.013 1.029 0.996 1.063 12,915,523 1.0159 -3.17%
2004-04-20 0 0.315 0.310 0.315 0.310 0.340 42,805,000 13,813,750 0.3227 1.063 1.046 1.063 1.046 1.148 12,682,203 1.0892 -5.97%
2004-04-19 0 0.335 0.335 0.340 0.335 0.345 12,602,500 4,257,738 0.3378 1.131 1.131 1.148 1.131 1.164 3,733,850 1.1403 -2.90%
2004-04-16 0 0.345 0.340 0.345 0.335 0.345 15,980,000 5,416,288 0.3389 1.164 1.148 1.164 1.131 1.164 4,734,531 1.1440 1.47%
2004-04-15 0 0.340 0.335 0.340 0.335 0.345 14,900,000 5,024,000 0.3372 1.148 1.131 1.148 1.131 1.164 4,414,550 1.1381 0.00%
2004-04-14 0 0.340 0.340 0.345 0.340 0.350 14,247,500 4,898,475 0.3438 1.148 1.148 1.164 1.148 1.181 4,221,229 1.1604 -2.86%
2004-04-13 0 0.350 0.345 0.350 0.350 0.355 24,040,000 8,480,075 0.3527 1.181 1.164 1.181 1.181 1.198 7,122,536 1.1906 0.00%
2004-04-08 0 0.350 0.350 0.355 0.345 0.355 22,487,500 7,864,563 0.3497 1.181 1.181 1.198 1.164 1.198 6,662,564 1.1804 0.00%
2004-04-07 0 0.350 0.345 0.350 0.345 0.355 12,800,000 4,484,313 0.3503 1.181 1.164 1.181 1.164 1.198 3,792,365 1.1825 -1.41%
2004-04-06 0 0.355 0.350 0.355 0.350 0.360 25,500,000 9,028,225 0.3540 1.198 1.181 1.198 1.181 1.215 7,555,103 1.1950 1.43%
2004-04-02 0 0.350 0.345 0.350 0.340 0.350 28,887,500 9,933,838 0.3439 1.181 1.164 1.181 1.148 1.181 8,558,747 1.1607 1.45%
2004-04-01 0 0.345 0.340 0.345 0.335 0.345 45,145,000 15,358,288 0.3402 1.164 1.148 1.164 1.131 1.164 13,375,495 1.1482 -1.43%
2004-03-31 0 0.350 0.345 0.350 0.345 0.355 30,157,500 10,562,400 0.3502 1.181 1.164 1.181 1.164 1.198 8,935,020 1.1821 -1.41%
2004-03-30 0 0.355 0.350 0.355 0.350 0.360 21,725,000 7,707,550 0.3548 1.198 1.181 1.198 1.181 1.215 6,436,651 1.1974 1.43%
2004-03-29 0 0.350 0.350 0.355 0.350 0.370 43,552,500 15,665,413 0.3597 1.181 1.181 1.198 1.181 1.249 12,903,671 1.2140 -2.78%
2004-03-26 0 0.360 0.355 0.360 0.355 0.375 44,480,000 16,212,675 0.3645 1.215 1.198 1.215 1.198 1.266 13,178,470 1.2302 0.00%
2004-03-25 0 0.360 0.355 0.360 0.355 0.370 42,330,000 15,432,813 0.3646 1.215 1.198 1.215 1.198 1.249 12,541,471 1.2305 -2.70%
2004-03-24 0 0.370 0.365 0.370 0.350 0.370 56,830,000 20,505,675 0.3608 1.249 1.232 1.249 1.181 1.249 16,837,510 1.2179 5.71%
2004-03-23 0 0.350 0.350 0.355 0.345 0.355 16,660,000 5,848,438 0.3510 1.181 1.181 1.198 1.164 1.198 4,936,001 1.1849 0.00%
2004-03-22 0 0.350 0.345 0.350 0.340 0.360 33,575,000 11,796,888 0.3514 1.181 1.164 1.181 1.148 1.215 9,947,552 1.1859 0.00%
2004-03-19 0 0.350 0.345 0.350 0.345 0.355 21,712,500 7,594,675 0.3498 1.181 1.164 1.181 1.164 1.198 6,432,948 1.1806 1.45%
2004-03-18 0 0.345 0.345 0.350 0.345 0.360 31,325,000 10,941,488 0.3493 1.164 1.164 1.181 1.164 1.215 9,280,926 1.1789 -2.82%
2004-03-17 0 0.355 0.350 0.355 0.350 0.360 45,687,500 16,224,675 0.3551 1.198 1.181 1.198 1.181 1.215 13,536,226 1.1986 1.43%
2004-03-16 0 0.350 0.350 0.355 0.345 0.355 29,908,076 10,507,822 0.3513 1.181 1.181 1.198 1.164 1.198 8,861,121 1.1858 -1.41%
2004-03-15 0 0.355 0.350 0.355 0.350 0.365 55,592,500 19,965,688 0.3591 1.198 1.181 1.198 1.181 1.232 16,470,865 1.2122 0.00%
2004-03-12 0 0.355 0.350 0.355 0.335 0.355 84,115,000 28,880,650 0.3433 1.198 1.181 1.198 1.131 1.198 24,921,470 1.1589 -1.39%
2004-03-11 0 0.360 0.355 0.360 0.350 0.370 65,255,000 23,437,713 0.3592 1.215 1.198 1.215 1.181 1.249 19,333,657 1.2123 -4.00%
2004-03-10 0 0.375 0.370 0.375 0.365 0.380 67,355,000 24,991,000 0.3710 1.266 1.249 1.266 1.232 1.283 19,955,842 1.2523 0.00%
2004-03-09 0 0.375 0.375 0.380 0.375 0.385 22,135,000 8,402,063 0.3796 1.266 1.266 1.283 1.266 1.299 6,558,126 1.2812 -1.32%
2004-03-08 0 0.380 0.380 0.385 0.375 0.395 47,677,500 18,543,675 0.3889 1.283 1.283 1.299 1.266 1.333 14,125,821 1.3128 -1.30%
2004-03-05 0 0.385 0.380 0.385 0.380 0.395 59,155,000 23,000,550 0.3888 1.299 1.283 1.299 1.283 1.333 17,526,358 1.3123 0.00%
2004-03-04 0 0.385 0.380 0.385 0.370 0.395 127,772,500 49,031,263 0.3837 1.299 1.283 1.299 1.249 1.333 37,856,251 1.2952 4.05%
2004-03-03 0 0.370 0.370 0.375 0.360 0.380 127,465,000 47,244,763 0.3706 1.249 1.249 1.266 1.215 1.283 37,765,145 1.2510 -3.90%
2004-03-02 0 0.385 0.380 0.385 0.380 0.395 119,347,500 45,994,088 0.3854 1.299 1.283 1.299 1.283 1.333 35,360,104 1.3007 -1.28%
2004-03-01 0 0.390 0.380 0.385 0.385 0.420 141,072,000 56,285,560 0.3990 1.316 1.283 1.299 1.299 1.418 41,796,607 1.3467 -4.88%
2004-02-27 0 0.410 0.405 0.410 0.405 0.420 149,532,500 61,355,675 0.4103 1.384 1.367 1.384 1.367 1.418 44,303,272 1.3849 0.00%
2004-02-26 0 0.410 0.405 0.410 0.400 0.420 190,641,372 77,605,665 0.4071 1.384 1.367 1.384 1.350 1.418 56,482,949 1.3740 2.50%
2004-02-25 0 0.400 0.395 0.400 0.395 0.445 615,184,000 257,990,413 0.4194 1.350 1.333 1.350 1.333 1.502 182,265,823 1.4155 -6.98%
2004-02-24 0 0.430 0.425 0.430 0.360 0.430 740,017,004 300,136,809 0.4056 1.451 1.434 1.451 1.215 1.451 219,251,164 1.3689 17.81%
2004-02-23 0 0.365 0.360 0.365 0.355 0.365 59,017,500 21,295,788 0.3608 1.232 1.215 1.232 1.198 1.232 17,485,619 1.2179 1.39%
2004-02-20 0 0.360 0.355 0.360 0.355 0.365 61,937,500 22,297,388 0.3600 1.215 1.198 1.215 1.198 1.232 18,350,753 1.2151 1.41%
2004-02-19 0 0.355 0.355 0.360 0.355 0.370 123,007,500 44,664,050 0.3631 1.198 1.198 1.215 1.198 1.249 36,444,484 1.2255 -2.74%
2004-02-18 0 0.365 0.360 0.365 0.360 0.375 194,435,000 71,596,488 0.3682 1.232 1.215 1.232 1.215 1.266 57,606,920 1.2428 1.39%
2004-02-17 0 0.360 0.360 0.365 0.345 0.370 232,157,108 83,540,167 0.3598 1.215 1.215 1.232 1.164 1.249 68,783,171 1.2145 2.86%
2004-02-16 0 0.350 0.345 0.350 0.340 0.355 61,762,500 21,523,100 0.3485 1.181 1.164 1.181 1.148 1.198 18,298,904 1.1762 1.45%
2004-02-13 0 0.345 0.340 0.345 0.335 0.350 35,217,500 12,096,050 0.3435 1.164 1.148 1.164 1.131 1.181 10,434,190 1.1593 1.47%
2004-02-12 0 0.340 0.335 0.340 0.335 0.345 19,132,500 6,524,088 0.3410 1.148 1.131 1.148 1.131 1.164 5,668,549 1.1509 0.00%
2004-02-11 0 0.340 0.335 0.340 0.335 0.350 25,142,500 8,612,538 0.3425 1.148 1.131 1.148 1.131 1.181 7,449,183 1.1562 -1.45%
2004-02-10 0 0.345 0.340 0.345 0.340 0.350 49,565,000 17,032,350 0.3436 1.164 1.148 1.164 1.148 1.181 14,685,046 1.1598 0.00%
2004-02-09 0 0.345 0.340 0.345 0.335 0.345 45,044,594 15,362,760 0.3411 1.164 1.148 1.164 1.131 1.164 13,345,747 1.1511 2.99%
2004-02-06 0 0.335 0.330 0.335 0.330 0.335 21,642,500 7,215,838 0.3334 1.131 1.114 1.131 1.114 1.131 6,412,208 1.1253 3.08%
2004-02-05 0 0.325 0.325 0.330 0.325 0.335 13,660,000 4,490,200 0.3287 1.097 1.097 1.114 1.097 1.131 4,047,165 1.1095 -1.52%
2004-02-04 0 0.330 0.330 0.335 0.325 0.335 24,117,500 7,986,225 0.3311 1.114 1.114 1.131 1.097 1.131 7,145,498 1.1177 -1.49%
2004-02-03 0 0.335 0.330 0.335 0.320 0.335 33,035,000 10,870,563 0.3291 1.131 1.114 1.131 1.080 1.131 9,787,562 1.1107 3.08%
2004-02-02 0 0.325 0.325 0.330 0.325 0.340 81,187,500 26,546,988 0.3270 1.097 1.097 1.114 1.097 1.148 24,054,115 1.1036 -4.41%
2004-01-30 0 0.340 0.340 0.345 0.340 0.350 49,327,500 16,944,288 0.3435 1.148 1.148 1.164 1.148 1.181 14,614,680 1.1594 -2.86%
2004-01-29 0 0.350 0.345 0.350 0.340 0.350 51,715,000 17,745,338 0.3431 1.181 1.164 1.181 1.148 1.181 15,322,045 1.1582 0.00%
2004-01-28 0 0.350 0.345 0.350 0.345 0.365 130,342,500 46,455,450 0.3564 1.181 1.164 1.181 1.164 1.232 38,617,687 1.2030 -5.41%
2004-01-27 0 0.370 0.365 0.370 0.340 0.375 285,312,500 103,461,150 0.3626 1.249 1.232 1.249 1.148 1.266 84,531,973 1.2239 5.71%
2004-01-26 0 0.350 0.345 0.350 0.340 0.350 55,142,500 19,045,600 0.3454 1.181 1.164 1.181 1.148 1.181 16,337,540 1.1658 0.00%
2004-01-21 0 0.350 0.345 0.350 0.340 0.350 43,994,842 15,142,315 0.3442 1.181 1.164 1.181 1.148 1.181 13,034,728 1.1617 2.94%
2004-01-20 0 0.340 0.340 0.345 0.330 0.345 97,110,000 32,869,913 0.3385 1.148 1.148 1.164 1.114 1.164 28,771,610 1.1424 3.03%
2004-01-19 0 0.330 0.330 0.335 0.320 0.335 26,595,000 8,699,075 0.3271 1.114 1.114 1.131 1.080 1.131 7,879,528 1.1040 0.00%
2004-01-16 0 0.330 0.320 0.330 0.320 0.335 26,035,000 8,495,825 0.3263 1.114 1.080 1.114 1.080 1.131 7,713,612 1.1014 -1.49%
2004-01-15 0 0.335 0.330 0.335 0.330 0.340 30,380,000 10,109,475 0.3328 1.131 1.114 1.131 1.114 1.148 9,000,942 1.1232 1.52%
2004-01-14 0 0.330 0.330 0.335 0.325 0.335 30,970,000 10,212,475 0.3298 1.114 1.114 1.131 1.097 1.131 9,175,747 1.1130 0.00%
2004-01-13 0 0.330 0.325 0.330 0.320 0.340 59,400,000 19,596,838 0.3299 1.114 1.097 1.114 1.080 1.148 17,598,946 1.1135 -2.94%
2004-01-12 0 0.340 0.335 0.340 0.335 0.345 56,757,500 19,171,813 0.3378 1.148 1.131 1.148 1.131 1.164 16,816,030 1.1401 -1.45%
2004-01-09 0 0.345 0.340 0.345 0.335 0.355 112,432,500 38,924,850 0.3462 1.164 1.148 1.164 1.131 1.198 33,311,338 1.1685 2.99%
2004-01-08 0 0.335 0.335 0.340 0.335 0.350 67,595,000 23,099,575 0.3417 1.131 1.131 1.148 1.131 1.181 20,026,948 1.1534 -2.90%
2004-01-07 0 0.345 0.340 0.345 0.340 0.355 77,919,397 27,045,879 0.3471 1.164 1.148 1.164 1.148 1.198 23,085,846 1.1715 -1.43%
2004-01-06 0 0.350 0.345 0.350 0.335 0.360 274,965,880 96,498,548 0.3509 1.181 1.164 1.181 1.131 1.215 81,466,492 1.1845 0.00%
2004-01-05 0 0.350 0.345 0.350 0.325 0.350 164,455,000 56,178,613 0.3416 1.181 1.164 1.181 1.097 1.181 48,724,489 1.1530 4.48%
2004-01-02 0 0.335 0.330 0.335 0.320 0.335 75,515,000 24,866,250 0.3293 1.131 1.114 1.131 1.080 1.131 22,373,475 1.1114 4.69%
2003-12-31 0 0.320 0.315 0.320 0.310 0.320 19,025,000 6,012,300 0.3160 1.080 1.063 1.080 1.046 1.080 5,636,699 1.0666 1.59%
2003-12-30 0 0.315 0.310 0.315 0.310 0.325 45,280,000 14,400,525 0.3180 1.063 1.046 1.063 1.046 1.097 13,415,493 1.0734 0.00%
2003-12-29 0 0.315 0.310 0.315 0.310 0.315 19,560,000 6,082,600 0.3110 1.063 1.046 1.063 1.046 1.063 5,795,208 1.0496 0.00%
2003-12-24 0 0.315 0.315 0.320 0.315 0.320 12,562,500 3,960,338 0.3153 1.063 1.063 1.080 1.063 1.080 3,721,999 1.0640 0.00%
2003-12-23 0 0.315 0.315 0.320 0.315 0.325 24,567,500 7,760,975 0.3159 1.063 1.063 1.080 1.063 1.097 7,278,823 1.0662 -1.56%
2003-12-22 0 0.320 0.320 0.325 0.315 0.325 12,313,500 3,945,513 0.3204 1.080 1.080 1.097 1.063 1.097 3,648,226 1.0815 -1.54%
2003-12-19 0 0.325 0.320 0.325 0.320 0.325 17,071,445 5,469,784 0.3204 1.097 1.080 1.097 1.080 1.097 5,057,903 1.0814 3.17%
2003-12-18 0 0.315 0.315 0.320 0.310 0.320 13,622,500 4,307,950 0.3162 1.063 1.063 1.080 1.046 1.080 4,036,055 1.0674 0.00%
2003-12-17 0 0.315 0.315 0.320 0.310 0.325 33,962,500 10,706,163 0.3152 1.063 1.063 1.080 1.046 1.097 10,062,360 1.0640 -3.08%
2003-12-16 0 0.325 0.320 0.325 0.320 0.330 29,810,000 9,645,800 0.3236 1.097 1.080 1.097 1.080 1.114 8,832,064 1.0921 -1.52%
2003-12-15 0 0.330 0.325 0.330 0.325 0.345 71,720,000 24,024,525 0.3350 1.114 1.097 1.114 1.097 1.164 21,249,098 1.1306 -2.94%
2003-12-12 0 0.340 0.335 0.340 0.335 0.350 97,640,000 33,203,675 0.3401 1.148 1.131 1.148 1.131 1.181 28,928,637 1.1478 -1.45%
2003-12-11 0 0.345 0.340 0.345 0.325 0.345 190,788,000 64,610,098 0.3386 1.164 1.148 1.164 1.097 1.164 56,526,392 1.1430 4.55%
2003-12-10 0 0.330 0.325 0.330 0.320 0.335 118,968,147 39,057,895 0.3283 1.114 1.097 1.114 1.080 1.131 35,247,710 1.1081 3.13%
2003-12-09 0 0.320 0.315 0.320 0.315 0.325 28,562,500 9,148,325 0.3203 1.080 1.063 1.080 1.063 1.097 8,462,456 1.0810 0.00%
2003-12-08 0 0.320 0.315 0.320 0.315 0.320 8,160,000 2,588,300 0.3172 1.080 1.063 1.080 1.063 1.080 2,417,633 1.0706 -1.54%
2003-12-05 0 0.325 0.320 0.325 0.310 0.325 38,583,775 12,222,960 0.3168 1.097 1.080 1.097 1.046 1.097 11,431,545 1.0692 3.17%
2003-12-04 0 0.315 0.315 0.320 0.315 0.325 11,290,000 3,604,775 0.3193 1.063 1.063 1.080 1.063 1.097 3,344,985 1.0777 -1.56%
2003-12-03 0 0.320 0.320 0.325 0.320 0.330 20,364,000 6,586,588 0.3234 1.080 1.080 1.097 1.080 1.114 6,033,416 1.0917 -1.54%
2003-12-02 0 0.325 0.320 0.325 0.320 0.335 60,510,000 19,745,788 0.3263 1.097 1.080 1.097 1.080 1.131 17,927,815 1.1014 0.00%
2003-12-01 0 0.325 0.325 0.330 0.320 0.330 35,445,832 11,500,116 0.3244 1.097 1.097 1.114 1.080 1.114 10,501,840 1.0951 0.00%
2003-11-28 0 0.325 0.320 0.325 0.310 0.325 32,877,500 10,363,638 0.3152 1.097 1.080 1.097 1.046 1.097 9,740,898 1.0639 4.84%
2003-11-27 0 0.310 0.305 0.310 0.305 0.315 13,525,000 4,173,888 0.3086 1.046 1.029 1.046 1.029 1.063 4,007,167 1.0416 0.00%
2003-11-26 0 0.310 0.310 0.315 0.310 0.315 6,597,500 2,051,625 0.3110 1.046 1.046 1.063 1.046 1.063 1,954,698 1.0496 -1.59%
2003-11-25 0 0.315 0.315 0.320 0.305 0.320 35,910,000 11,189,950 0.3116 1.063 1.063 1.080 1.029 1.080 10,639,363 1.0518 5.00%
2003-11-24 0 0.300 0.300 0.305 0.300 0.310 31,855,000 9,712,488 0.3049 1.013 1.013 1.029 1.013 1.046 9,437,953 1.0291 -3.23%
2003-11-21 0 0.310 0.305 0.310 0.300 0.310 32,462,500 9,929,563 0.3059 1.046 1.029 1.046 1.013 1.046 9,617,942 1.0324 -1.59%
2003-11-20 0 0.315 0.310 0.315 0.310 0.325 38,102,500 12,122,688 0.3182 1.063 1.046 1.063 1.046 1.097 11,288,953 1.0739 -1.56%
2003-11-19 0 0.320 0.320 0.325 0.320 0.325 23,932,295 7,712,403 0.3223 1.080 1.080 1.097 1.080 1.097 7,090,626 1.0877 -1.54%
2003-11-18 0 0.325 0.325 0.330 0.320 0.330 16,735,000 5,468,313 0.3268 1.097 1.097 1.114 1.080 1.114 4,958,222 1.1029 -1.52%
2003-11-17 0 0.330 0.325 0.330 0.320 0.330 25,537,500 8,300,213 0.3250 1.114 1.097 1.114 1.080 1.114 7,566,213 1.0970 0.00%
2003-11-14 0 0.330 0.325 0.330 0.325 0.335 12,665,000 4,173,250 0.3295 1.114 1.097 1.114 1.097 1.131 3,752,368 1.1122 -1.49%
2003-11-13 0 0.335 0.330 0.335 0.325 0.335 16,867,323 5,573,977 0.3305 1.131 1.114 1.131 1.097 1.131 4,997,426 1.1154 3.08%
2003-11-12 0 0.325 0.325 0.330 0.320 0.335 21,972,500 7,155,763 0.3257 1.097 1.097 1.114 1.080 1.131 6,509,980 1.0992 -1.52%
2003-11-11 0 0.330 0.325 0.330 0.320 0.330 22,822,500 7,468,363 0.3272 1.114 1.097 1.114 1.080 1.114 6,761,817 1.1045 0.00%
2003-11-10 0 0.330 0.330 0.335 0.325 0.335 31,950,000 10,516,938 0.3292 1.114 1.114 1.131 1.097 1.131 9,466,100 1.1110 -1.49%
2003-11-07 0 0.335 0.330 0.335 0.330 0.340 42,860,000 14,404,075 0.3361 1.131 1.114 1.131 1.114 1.148 12,698,499 1.1343 0.00%
2003-11-06 0 0.335 0.330 0.335 0.330 0.345 49,667,500 16,691,713 0.3361 1.131 1.114 1.131 1.114 1.164 14,715,415 1.1343 -2.90%
2003-11-05 0 0.345 0.340 0.345 0.335 0.345 41,995,000 14,301,450 0.3406 1.164 1.148 1.164 1.131 1.164 12,442,218 1.1494 0.00%
2003-11-04 0 0.345 0.340 0.345 0.340 0.355 96,078,975 33,179,422 0.3453 1.164 1.148 1.164 1.148 1.198 28,466,139 1.1656 -1.43%
2003-11-03 0 0.350 0.350 0.355 0.340 0.360 272,110,000 95,899,663 0.3524 1.181 1.181 1.198 1.148 1.215 80,620,356 1.1895 4.48%
2003-10-31 0 0.335 0.330 0.335 0.330 0.340 110,217,500 36,941,725 0.3352 1.131 1.114 1.131 1.114 1.148 32,655,081 1.1313 0.00%
2003-10-30 0 0.335 0.330 0.335 0.330 0.345 71,860,000 23,983,888 0.3338 1.131 1.114 1.131 1.114 1.164 21,290,577 1.1265 -2.90%
2003-10-29 0 0.345 0.340 0.345 0.340 0.355 33,442,500 11,601,913 0.3469 1.164 1.148 1.164 1.148 1.198 9,908,295 1.1709 -1.43%
2003-10-28 0 0.350 0.345 0.350 0.345 0.355 47,611,000 16,600,958 0.3487 1.181 1.164 1.181 1.164 1.198 14,106,118 1.1769 1.45%
2003-10-27 0 0.345 0.340 0.345 0.335 0.345 29,422,500 9,998,713 0.3398 1.164 1.148 1.164 1.131 1.164 8,717,256 1.1470 1.47%
2003-10-24 0 0.340 0.335 0.340 0.325 0.345 67,425,000 22,615,263 0.3354 1.148 1.131 1.148 1.097 1.164 19,976,581 1.1321 3.03%
2003-10-23 0 0.330 0.330 0.335 0.330 0.360 125,355,000 43,155,675 0.3443 1.114 1.114 1.131 1.114 1.215 37,139,997 1.1620 -8.33%
2003-10-22 0 0.360 0.360 0.365 0.360 0.375 93,737,500 34,438,475 0.3674 1.215 1.215 1.232 1.215 1.266 27,772,410 1.2400 -4.00%
2003-10-21 0 0.375 0.370 0.375 0.355 0.375 247,891,400 91,496,846 0.3691 1.266 1.249 1.266 1.198 1.266 73,444,904 1.2458 5.63%
2003-10-20 0 0.355 0.350 0.355 0.345 0.355 54,680,000 19,160,313 0.3504 1.198 1.181 1.198 1.164 1.198 16,200,511 1.1827 1.43%
2003-10-17 0 0.350 0.345 0.350 0.340 0.355 77,267,337 26,965,335 0.3490 1.181 1.164 1.181 1.148 1.198 22,892,654 1.1779 1.45%
2003-10-16 0 0.345 0.340 0.345 0.335 0.350 98,527,500 33,979,775 0.3449 1.164 1.148 1.164 1.131 1.181 29,191,585 1.1640 2.99%
2003-10-15 0 0.335 0.335 0.340 0.335 0.340 14,717,500 4,976,700 0.3381 1.131 1.131 1.148 1.131 1.148 4,360,480 1.1413 0.00%
2003-10-14 0 0.335 0.330 0.335 0.330 0.350 86,901,030 29,517,737 0.3397 1.131 1.114 1.131 1.114 1.181 25,746,911 1.1465 0.00%
2003-10-13 0 0.335 0.335 0.340 0.330 0.350 45,722,500 15,431,013 0.3375 1.131 1.131 1.148 1.114 1.181 13,546,596 1.1391 -2.90%
2003-10-10 0 0.345 0.340 0.345 0.340 0.360 134,260,000 46,943,063 0.3496 1.164 1.148 1.164 1.148 1.215 39,778,358 1.1801 -1.43%
2003-10-09 0 0.350 0.345 0.350 0.330 0.350 208,602,783 71,044,023 0.3406 1.181 1.164 1.181 1.114 1.181 61,804,530 1.1495 6.06%
2003-10-08 0 0.330 0.325 0.330 0.320 0.330 55,267,500 17,957,213 0.3249 1.114 1.097 1.114 1.080 1.114 16,374,575 1.0967 3.13%
2003-10-07 0 0.320 0.320 0.325 0.315 0.325 27,512,500 8,804,925 0.3200 1.080 1.080 1.097 1.063 1.097 8,151,364 1.0802 0.00%
2003-10-06 0 0.320 0.320 0.325 0.320 0.330 31,400,000 10,199,713 0.3248 1.080 1.080 1.097 1.080 1.114 9,303,146 1.0964 0.00%
2003-10-03 0 0.320 0.320 0.325 0.320 0.330 32,837,500 10,643,675 0.3241 1.080 1.080 1.097 1.080 1.114 9,729,047 1.0940 0.00%
2003-10-02 0 0.320 0.315 0.320 0.315 0.325 32,311,823 10,343,847 0.3201 1.080 1.063 1.080 1.063 1.097 9,573,300 1.0805 1.59%
2003-09-30 0 0.315 0.315 0.320 0.315 0.320 18,650,000 5,926,825 0.3178 1.063 1.063 1.080 1.063 1.080 5,525,595 1.0726 -1.56%
2003-09-29 0 0.320 0.315 0.320 0.310 0.320 14,888,646 4,694,154 0.3153 1.080 1.063 1.080 1.046 1.080 4,411,186 1.0641 1.59%
2003-09-26 0 0.315 0.310 0.315 0.310 0.320 16,220,000 5,108,900 0.3150 1.063 1.046 1.063 1.046 1.080 4,805,638 1.0631 -1.56%
2003-09-25 0 0.320 0.315 0.320 0.315 0.325 33,202,500 10,599,550 0.3192 1.080 1.063 1.080 1.063 1.097 9,837,189 1.0775 -1.54%
2003-09-24 0 0.325 0.320 0.325 0.315 0.325 40,049,439 12,960,993 0.3236 1.097 1.080 1.097 1.063 1.097 11,865,790 1.0923 0.00%
2003-09-23 0 0.325 0.320 0.325 0.310 0.325 27,132,500 8,641,650 0.3185 1.097 1.080 1.097 1.046 1.097 8,038,778 1.0750 1.56%
2003-09-22 0 0.320 0.315 0.320 0.315 0.335 56,720,000 18,345,438 0.3234 1.080 1.063 1.080 1.063 1.131 16,804,919 1.0917 -3.03%
2003-09-19 0 0.330 0.330 0.335 0.315 0.335 148,197,500 47,838,250 0.3228 1.114 1.114 1.131 1.063 1.131 43,907,740 1.0895 4.76%
2003-09-18 0 0.315 0.310 0.315 0.310 0.325 56,372,200 17,797,926 0.3157 1.063 1.046 1.063 1.046 1.097 16,701,874 1.0656 -1.56%
2003-09-17 0 0.320 0.315 0.320 0.310 0.325 55,397,500 17,533,500 0.3165 1.080 1.063 1.080 1.046 1.097 16,413,091 1.0683 1.59%
2003-09-16 0 0.315 0.310 0.315 0.305 0.320 56,300,000 17,648,500 0.3135 1.063 1.046 1.063 1.029 1.080 16,680,482 1.0580 0.00%
2003-09-15 0 0.315 0.315 0.320 0.310 0.325 43,760,000 13,866,913 0.3169 1.063 1.063 1.080 1.046 1.097 12,965,149 1.0696 -1.56%
2003-09-11 0 0.320 0.315 0.320 0.305 0.320 35,130,000 11,137,600 0.3170 1.080 1.063 1.080 1.029 1.080 10,408,265 1.0701 3.23%
2003-09-10 0 0.310 0.310 0.315 0.300 0.315 107,182,118 32,918,556 0.3071 1.046 1.046 1.063 1.013 1.063 31,755,762 1.0366 -1.59%
2003-09-09 0 0.315 0.315 0.320 0.315 0.340 65,967,500 21,642,988 0.3281 1.063 1.063 1.080 1.063 1.148 19,544,755 1.1074 -5.97%
2003-09-08 0 0.335 0.330 0.335 0.325 0.340 45,510,000 15,250,275 0.3351 1.131 1.114 1.131 1.097 1.148 13,483,637 1.1310 1.52%
2003-09-05 0 0.330 0.330 0.335 0.325 0.345 94,140,000 31,353,550 0.3331 1.114 1.114 1.131 1.097 1.164 27,891,663 1.1241 -2.94%
2003-09-04 0 0.340 0.335 0.340 0.335 0.360 165,289,118 57,119,063 0.3456 1.148 1.131 1.148 1.131 1.215 48,971,620 1.1664 -2.86%
2003-09-03 0 0.350 0.350 0.355 0.325 0.355 319,136,147 110,273,105 0.3455 1.181 1.181 1.198 1.097 1.198 94,553,194 1.1663 7.69%
2003-09-02 0 0.325 0.325 0.330 0.325 0.335 47,102,500 15,496,425 0.3290 1.097 1.097 1.114 1.097 1.131 13,955,460 1.1104 -1.52%
2003-09-01 0 0.330 0.330 0.335 0.320 0.340 251,415,000 83,140,675 0.3307 1.114 1.114 1.131 1.080 1.148 74,488,871 1.1161 4.76%
2003-08-29 0 0.315 0.310 0.315 0.305 0.320 98,465,000 30,749,738 0.3123 1.063 1.046 1.063 1.029 1.080 29,173,067 1.0540 1.61%
2003-08-28 0 0.310 0.305 0.310 0.300 0.310 43,002,500 13,164,575 0.3061 1.046 1.029 1.046 1.013 1.046 12,740,718 1.0333 3.33%
2003-08-27 0 0.300 0.300 0.305 0.300 0.315 69,495,000 21,390,113 0.3078 1.013 1.013 1.029 1.013 1.063 20,589,878 1.0389 -1.64%
2003-08-26 0 0.305 0.300 0.305 0.290 0.315 181,688,166 54,801,399 0.3016 1.029 1.013 1.029 0.979 1.063 53,830,306 1.0180 -3.17%
2003-08-25 0 0.315 0.310 0.315 0.305 0.335 174,762,500 56,216,213 0.3217 1.063 1.046 1.063 1.029 1.131 51,778,380 1.0857 -4.55%
2003-08-22 0 0.330 0.325 0.330 0.305 0.340 150,030,000 48,617,300 0.3241 1.114 1.097 1.114 1.029 1.148 44,450,671 1.0937 3.13%
2003-08-21 0 0.320 0.315 0.320 0.305 0.325 91,775,000 28,779,700 0.3136 1.080 1.063 1.080 1.029 1.097 27,190,964 1.0584 0.00%
2003-08-20 0 0.320 0.320 0.325 0.310 0.340 268,150,000 86,801,800 0.3237 1.080 1.080 1.097 1.046 1.148 79,447,093 1.0926 3.23%
2003-08-19 0 0.310 0.310 0.315 0.290 0.320 735,845,737 226,511,681 0.3078 1.046 1.046 1.063 0.979 1.080 218,015,307 1.0390 10.71%
2003-08-18 0 0.280 0.280 0.285 0.255 0.285 246,535,000 67,427,025 0.2735 0.945 0.945 0.962 0.861 0.962 73,043,032 0.9231 7.69%
2003-08-15 0 0.260 0.255 0.260 0.250 0.260 55,497,500 14,163,200 0.2552 0.878 0.861 0.878 0.844 0.878 16,442,719 0.8614 0.00%
2003-08-14 0 0.260 0.255 0.260 0.255 0.265 86,620,000 22,466,725 0.2594 0.878 0.861 0.878 0.861 0.894 25,663,648 0.8754 -1.89%
2003-08-13 0 0.265 0.260 0.265 0.248 0.270 329,860,036 85,463,959 0.2591 0.894 0.878 0.894 0.837 0.911 97,730,453 0.8745 9.50%
2003-08-12 0 0.242 0.242 0.243 0.239 0.244 34,749,828 8,398,950 0.2417 0.817 0.817 0.820 0.807 0.824 10,295,629 0.8158 1.26%
2003-08-11 0 0.239 0.238 0.239 0.236 0.240 9,622,500 2,293,783 0.2384 0.807 0.803 0.807 0.797 0.810 2,850,940 0.8046 0.84%
2003-08-08 0 0.237 0.236 0.237 0.237 0.240 6,800,000 1,617,585 0.2379 0.800 0.797 0.800 0.800 0.810 2,014,694 0.8029 -0.42%
2003-08-07 0 0.238 0.238 0.239 0.237 0.239 6,856,475 1,634,229 0.2383 0.803 0.803 0.807 0.800 0.807 2,031,426 0.8045 0.42%
2003-08-06 0 0.237 0.237 0.238 0.237 0.244 16,267,500 3,882,268 0.2387 0.800 0.800 0.803 0.800 0.824 4,819,711 0.8055 -2.47%
2003-08-05 0 0.243 0.242 0.243 0.242 0.249 26,340,000 6,490,048 0.2464 0.820 0.817 0.820 0.817 0.840 7,803,977 0.8316 -1.62%
2003-08-04 0 0.247 0.247 0.248 0.240 0.249 35,015,000 8,604,268 0.2457 0.834 0.834 0.837 0.810 0.840 10,374,193 0.8294 2.07%
2003-08-01 0 0.242 0.242 0.243 0.240 0.245 15,658,838 3,803,654 0.2429 0.817 0.817 0.820 0.810 0.827 4,639,378 0.8199 1.26%
2003-07-31 0 0.239 0.239 0.240 0.238 0.241 10,020,000 2,399,870 0.2395 0.807 0.807 0.810 0.803 0.813 2,968,711 0.8084 0.42%
2003-07-30 0 0.238 0.238 0.240 0.238 0.240 7,680,737 1,837,057 0.2392 0.803 0.803 0.810 0.803 0.810 2,275,638 0.8073 -0.83%
2003-07-29 0 0.240 0.240 0.242 0.240 0.243 9,927,356 2,398,497 0.2416 0.810 0.810 0.817 0.810 0.820 2,941,263 0.8155 -1.64%
2003-07-28 0 0.244 0.243 0.244 0.242 0.244 14,287,500 3,466,653 0.2426 0.824 0.820 0.824 0.817 0.824 4,233,080 0.8189 1.24%
2003-07-25 0 0.241 0.238 0.241 0.234 0.241 13,425,000 3,188,645 0.2375 0.813 0.803 0.813 0.790 0.813 3,977,540 0.8017 1.26%
2003-07-24 0 0.238 0.237 0.238 0.238 0.241 13,480,000 3,228,965 0.2395 0.803 0.800 0.803 0.803 0.813 3,993,835 0.8085 -0.42%
2003-07-23 0 0.239 0.238 0.239 0.238 0.245 25,735,000 6,197,888 0.2408 0.807 0.803 0.807 0.803 0.827 7,624,728 0.8129 -2.05%
2003-07-22 0 0.244 0.243 0.244 0.243 0.249 22,419,323 5,477,748 0.2443 0.824 0.820 0.824 0.820 0.840 6,642,364 0.8247 -2.01%
2003-07-21 0 0.249 0.249 0.250 0.246 0.250 54,465,821 13,584,467 0.2494 0.840 0.840 0.844 0.830 0.844 16,137,054 0.8418 1.63%
2003-07-18 0 0.245 0.245 0.246 0.239 0.246 34,055,000 8,241,463 0.2420 0.827 0.827 0.830 0.807 0.830 10,089,766 0.8168 0.82%
2003-07-17 0 0.243 0.243 0.244 0.242 0.255 50,134,500 12,414,258 0.2476 0.820 0.820 0.824 0.817 0.861 14,853,777 0.8358 -4.71%
2003-07-16 0 0.255 0.250 0.255 0.248 0.255 38,515,000 9,656,735 0.2507 0.861 0.844 0.861 0.837 0.861 11,411,168 0.8463 2.00%
2003-07-15 0 0.250 0.250 0.255 0.247 0.260 89,012,500 22,475,728 0.2525 0.844 0.844 0.861 0.834 0.878 26,372,494 0.8522 -3.85%
2003-07-14 0 0.260 0.255 0.260 0.250 0.260 101,589,620 25,907,459 0.2550 0.878 0.861 0.878 0.844 0.878 30,098,825 0.8607 4.84%
2003-07-11 0 0.248 0.248 0.249 0.246 0.255 58,962,500 14,687,000 0.2491 0.837 0.837 0.840 0.830 0.861 17,469,324 0.8407 -2.75%
2003-07-10 0 0.255 0.250 0.255 0.244 0.255 95,092,500 23,554,808 0.2477 0.861 0.844 0.861 0.824 0.861 28,173,868 0.8361 4.08%
2003-07-09 0 0.245 0.245 0.246 0.243 0.248 66,325,500 16,266,785 0.2453 0.827 0.827 0.830 0.820 0.837 19,650,823 0.8278 0.82%
2003-07-08 0 0.243 0.242 0.243 0.233 0.248 145,495,000 35,267,075 0.2424 0.820 0.817 0.820 0.786 0.837 43,107,047 0.8181 4.29%
2003-07-07 0 0.233 0.232 0.233 0.228 0.235 36,212,500 8,378,068 0.2314 0.786 0.783 0.786 0.770 0.793 10,728,987 0.7809 2.19%
2003-07-04 0 0.228 0.228 0.230 0.228 0.231 11,005,000 2,526,823 0.2296 0.770 0.770 0.776 0.770 0.780 3,260,545 0.7750 -1.72%
2003-07-03 0 0.232 0.231 0.232 0.228 0.232 18,730,000 4,305,590 0.2299 0.783 0.780 0.783 0.770 0.783 5,549,297 0.7759 1.75%
2003-07-02 0 0.228 0.228 0.230 0.228 0.232 8,010,000 1,841,060 0.2298 0.770 0.770 0.776 0.770 0.783 2,373,191 0.7758 -0.44%
2003-06-30 0 0.229 0.228 0.229 0.228 0.233 27,232,500 6,290,123 0.2310 0.773 0.770 0.773 0.770 0.786 8,068,406 0.7796 -1.29%
2003-06-27 0 0.232 0.232 0.233 0.226 0.232 25,907,500 5,973,578 0.2306 0.783 0.783 0.786 0.763 0.783 7,675,836 0.7782 2.65%
2003-06-26 0 0.226 0.225 0.226 0.221 0.230 35,015,000 7,894,135 0.2255 0.763 0.759 0.763 0.746 0.776 10,374,193 0.7609 -2.16%
2003-06-25 0 0.231 0.231 0.232 0.227 0.233 40,147,500 9,255,895 0.2305 0.780 0.780 0.783 0.766 0.786 11,894,843 0.7781 0.87%
2003-06-24 0 0.229 0.228 0.230 0.225 0.236 50,790,000 11,616,598 0.2287 0.773 0.770 0.776 0.759 0.797 15,047,987 0.7720 -4.18%
2003-06-23 0 0.239 0.238 0.239 0.238 0.249 26,317,500 6,358,553 0.2416 0.807 0.803 0.807 0.803 0.840 7,797,311 0.8155 -3.24%
2003-06-20 0 0.247 0.246 0.248 0.246 0.250 31,017,500 7,703,570 0.2484 0.834 0.830 0.837 0.830 0.844 9,189,820 0.8383 -1.20%
2003-06-19 0 0.250 0.249 0.250 0.247 0.255 66,080,000 16,514,138 0.2499 0.844 0.840 0.844 0.834 0.861 19,578,086 0.8435 1.21%
2003-06-18 0 0.247 0.245 0.248 0.238 0.248 56,242,500 13,633,523 0.2424 0.834 0.827 0.837 0.803 0.837 16,663,446 0.8182 0.41%
2003-06-17 0 0.246 0.245 0.246 0.242 0.265 100,092,500 25,335,838 0.2531 0.830 0.827 0.830 0.817 0.894 29,655,261 0.8543 -5.38%
2003-06-16 0 0.260 0.255 0.260 0.250 0.265 133,442,500 34,434,775 0.2580 0.878 0.861 0.878 0.844 0.894 39,536,150 0.8710 1.96%
2003-06-13 0 0.255 0.250 0.255 0.240 0.255 198,650,000 49,658,698 0.2500 0.861 0.844 0.861 0.810 0.861 58,855,734 0.8437 4.94%
2003-06-12 0 0.243 0.242 0.243 0.229 0.246 106,817,500 25,633,708 0.2400 0.820 0.817 0.820 0.773 0.830 31,647,734 0.8100 5.65%
2003-06-11 0 0.230 0.230 0.231 0.230 0.236 34,355,000 8,016,960 0.2334 0.776 0.776 0.780 0.776 0.797 10,178,650 0.7876 -1.29%
2003-06-10 0 0.233 0.231 0.233 0.230 0.236 39,602,500 9,233,995 0.2332 0.786 0.780 0.786 0.776 0.797 11,733,371 0.7870 -0.43%
2003-06-09 0 0.234 0.234 0.235 0.222 0.238 59,935,000 13,906,993 0.2320 0.790 0.790 0.793 0.749 0.803 17,757,455 0.7832 4.46%
2003-06-06 0 0.224 0.223 0.225 0.220 0.226 15,770,000 3,527,820 0.2237 0.756 0.753 0.759 0.743 0.763 4,672,313 0.7550 0.90%
2003-06-05 0 0.222 0.221 0.222 0.221 0.232 29,067,500 6,621,323 0.2278 0.749 0.746 0.749 0.746 0.783 8,612,077 0.7688 -3.06%
2003-06-03 0 0.229 0.228 0.229 0.226 0.233 28,837,500 6,612,310 0.2293 0.773 0.770 0.773 0.763 0.786 8,543,933 0.7739 -1.29%
2003-06-02 0 0.232 0.231 0.232 0.227 0.233 31,072,500 7,164,595 0.2306 0.783 0.780 0.783 0.766 0.786 9,206,115 0.7782 2.20%
2003-05-30 0 0.227 0.227 0.228 0.223 0.227 15,845,000 3,571,475 0.2254 0.766 0.766 0.770 0.753 0.766 4,694,534 0.7608 1.79%
2003-05-29 0 0.223 0.222 0.223 0.220 0.229 25,070,000 5,627,123 0.2245 0.753 0.749 0.753 0.743 0.773 7,427,703 0.7576 0.00%
2003-05-28 0 0.223 0.223 0.224 0.222 0.233 25,710,000 5,840,320 0.2272 0.753 0.753 0.756 0.749 0.786 7,617,321 0.7667 -1.33%
2003-05-27 0 0.226 0.226 0.227 0.226 0.237 43,390,000 10,095,100 0.2327 0.763 0.763 0.766 0.763 0.800 12,855,526 0.7853 -2.16%
2003-05-26 0 0.231 0.230 0.231 0.222 0.232 72,120,000 16,421,658 0.2277 0.780 0.776 0.780 0.749 0.783 21,367,609 0.7685 3.59%
2003-05-23 0 0.223 0.223 0.224 0.215 0.223 57,262,500 12,551,100 0.2192 0.753 0.753 0.756 0.726 0.753 16,965,650 0.7398 4.69%
2003-05-22 0 0.213 0.212 0.214 0.208 0.215 35,675,000 7,576,958 0.2124 0.719 0.716 0.722 0.702 0.726 10,569,737 0.7169 2.90%
2003-05-21 0 0.207 0.207 0.208 0.201 0.208 17,340,000 3,565,935 0.2056 0.699 0.699 0.702 0.678 0.702 5,137,470 0.6941 0.98%
2003-05-20 0 0.205 0.204 0.205 0.201 0.205 13,985,000 2,844,625 0.2034 0.692 0.689 0.692 0.678 0.692 4,143,456 0.6865 1.99%
2003-05-19 0 0.201 0.201 0.202 0.200 0.205 8,320,000 1,680,528 0.2020 0.678 0.678 0.682 0.675 0.692 2,465,038 0.6817 -0.50%
2003-05-16 0 0.202 0.200 0.202 0.200 0.204 7,450,000 1,506,940 0.2023 0.682 0.675 0.682 0.675 0.689 2,207,275 0.6827 0.00%
2003-05-15 0 0.202 0.200 0.201 0.200 0.202 8,425,000 1,693,328 0.2010 0.682 0.675 0.678 0.675 0.682 2,496,147 0.6784 1.00%
2003-05-14 0 0.200 0.199 0.200 0.197 0.206 15,862,500 3,189,460 0.2011 0.675 0.672 0.675 0.665 0.695 4,699,718 0.6786 -2.91%
2003-05-13 0 0.206 0.206 0.207 0.202 0.208 29,465,000 6,055,195 0.2055 0.695 0.695 0.699 0.682 0.702 8,729,847 0.6936 2.49%
2003-05-12 0 0.201 0.200 0.201 0.197 0.203 7,307,500 1,472,385 0.2015 0.678 0.675 0.678 0.665 0.685 2,165,055 0.6801 2.03%
2003-05-09 0 0.197 0.197 0.198 0.189 0.199 4,485,000 882,425 0.1968 0.665 0.665 0.668 0.638 0.672 1,328,809 0.6641 1.03%
2003-05-07 0 0.195 0.195 0.197 0.193 0.201 10,947,500 2,141,525 0.1956 0.658 0.658 0.665 0.651 0.678 3,243,509 0.6602 -2.01%
2003-05-06 0 0.199 0.198 0.199 0.196 0.208 25,325,000 5,153,753 0.2035 0.672 0.668 0.672 0.662 0.702 7,503,254 0.6869 0.51%
2003-05-05 0 0.198 0.197 0.199 0.186 0.199 14,275,000 2,786,155 0.1952 0.668 0.665 0.672 0.628 0.672 4,229,376 0.6588 6.45%
2003-05-02 0 0.186 0.186 0.187 0.179 0.188 8,210,000 1,509,528 0.1839 0.628 0.628 0.631 0.604 0.635 2,432,447 0.6206 1.09%
2003-04-30 0 0.184 0.184 0.187 0.183 0.190 10,182,500 1,901,328 0.1867 0.621 0.621 0.631 0.618 0.641 3,016,856 0.6302 -2.65%
2003-04-29 0 0.189 0.188 0.189 0.177 0.189 19,992,500 3,687,745 0.1845 0.638 0.635 0.638 0.597 0.638 5,923,349 0.6226 6.78%
2003-04-28 0 0.177 0.176 0.177 0.170 0.177 8,315,000 1,452,583 0.1747 0.597 0.594 0.597 0.574 0.597 2,463,556 0.5896 4.73%
2003-04-25 0 0.169 0.168 0.169 0.163 0.173 13,685,000 2,314,130 0.1691 0.570 0.567 0.570 0.550 0.584 4,054,572 0.5707 4.32%
2003-04-24 0 0.162 0.163 0.165 0.156 0.170 26,680,000 4,348,373 0.1630 0.547 0.550 0.557 0.527 0.574 7,904,712 0.5501 -6.90%
2003-04-23 0 0.174 0.173 0.174 0.172 0.200 35,740,000 6,432,360 0.1800 0.587 0.584 0.587 0.581 0.675 10,588,995 0.6075 -11.68%
2003-04-22 0 0.197 0.196 0.198 0.195 0.215 11,712,500 2,397,913 0.2047 0.665 0.662 0.668 0.658 0.726 3,470,163 0.6910 -8.37%
2003-04-17 0 0.215 0.214 0.217 0.211 0.220 8,345,000 1,791,918 0.2147 0.726 0.722 0.732 0.712 0.743 2,472,444 0.7248 -0.92%
2003-04-16 0 0.217 0.216 0.217 0.216 0.223 9,125,000 1,996,928 0.2188 0.732 0.729 0.732 0.729 0.753 2,703,542 0.7386 0.00%
2003-04-15 0 0.217 0.215 0.217 0.215 0.217 3,370,000 728,865 0.2163 0.732 0.726 0.732 0.726 0.732 998,459 0.7300 1.88%
2003-04-14 0 0.213 0.213 0.214 0.213 0.220 4,340,000 933,980 0.2152 0.719 0.719 0.722 0.719 0.743 1,285,849 0.7264 -2.29%
2003-04-11 0 0.218 0.218 0.219 0.217 0.220 5,027,500 1,095,363 0.2179 0.736 0.736 0.739 0.732 0.743 1,489,540 0.7354 0.00%
2003-04-10 0 0.218 0.217 0.218 0.217 0.219 3,015,000 657,030 0.2179 0.736 0.732 0.736 0.732 0.739 893,280 0.7355 0.46%
2003-04-09 0 0.217 0.216 0.218 0.217 0.221 6,125,000 1,335,893 0.2181 0.732 0.729 0.736 0.732 0.746 1,814,706 0.7361 -1.81%
2003-04-08 0 0.221 0.219 0.221 0.218 0.224 9,812,500 2,171,260 0.2213 0.746 0.739 0.746 0.736 0.756 2,907,233 0.7468 -0.45%
2003-04-07 0 0.222 0.220 0.222 0.211 0.222 8,047,500 1,730,590 0.2150 0.749 0.743 0.749 0.712 0.749 2,384,302 0.7258 2.78%
2003-04-04 0 0.216 0.215 0.216 0.210 0.217 8,242,500 1,756,550 0.2131 0.729 0.726 0.729 0.709 0.732 2,442,076 0.7193 0.93%
2003-04-03 0 0.214 0.214 0.215 0.213 0.222 4,050,000 868,128 0.2144 0.722 0.722 0.726 0.719 0.749 1,199,928 0.7235 0.94%
2003-04-02 0 0.212 0.212 0.215 0.210 0.215 6,512,500 1,386,280 0.2129 0.716 0.716 0.726 0.709 0.726 1,929,514 0.7185 0.95%
2003-04-01 0 0.210 0.209 0.210 0.206 0.220 11,285,000 2,380,113 0.2109 0.709 0.705 0.709 0.695 0.743 3,343,503 0.7119 -3.23%
2003-03-31 0 0.217 0.216 0.217 0.216 0.221 12,072,500 2,628,928 0.2178 0.732 0.729 0.732 0.729 0.746 3,576,823 0.7350 -3.98%
2003-03-28 0 0.226 0.225 0.226 0.222 0.226 2,677,500 599,083 0.2237 0.763 0.759 0.763 0.749 0.763 793,286 0.7552 1.80%
2003-03-27 0 0.222 0.221 0.222 0.222 0.225 8,117,500 1,809,420 0.2229 0.749 0.746 0.749 0.749 0.759 2,405,041 0.7523 -1.77%
2003-03-26 0 0.226 0.225 0.226 0.225 0.228 3,355,000 758,173 0.2260 0.763 0.759 0.763 0.759 0.770 994,015 0.7627 0.89%
2003-03-25 0 0.224 0.223 0.225 0.221 0.228 2,250,000 503,140 0.2236 0.756 0.753 0.759 0.746 0.770 666,627 0.7548 -1.75%
2003-03-24 0 0.228 0.228 0.229 0.227 0.233 4,960,000 1,138,763 0.2296 0.770 0.770 0.773 0.766 0.786 1,469,542 0.7749 -1.30%
2003-03-21 0 0.231 0.230 0.232 0.227 0.232 5,437,500 1,242,490 0.2285 0.780 0.776 0.783 0.766 0.783 1,611,015 0.7712 1.32%
2003-03-20 0 0.228 0.227 0.229 0.227 0.231 10,582,500 2,432,590 0.2299 0.770 0.766 0.773 0.766 0.780 3,135,368 0.7759 0.00%
2003-03-19 0 0.228 0.227 0.228 0.225 0.229 6,207,500 1,407,333 0.2267 0.770 0.766 0.770 0.759 0.773 1,839,149 0.7652 1.33%
2003-03-18 0 0.225 0.225 0.226 0.222 0.226 7,300,000 1,631,470 0.2235 0.759 0.759 0.763 0.749 0.763 2,162,833 0.7543 1.81%
2003-03-17 0 0.221 0.220 0.222 0.219 0.227 4,240,000 934,400 0.2204 0.746 0.743 0.749 0.739 0.766 1,256,221 0.7438 -1.78%
2003-03-14 0 0.225 0.225 0.227 0.225 0.230 3,410,000 775,508 0.2274 0.759 0.759 0.766 0.759 0.776 1,010,310 0.7676 0.90%
2003-03-13 0 0.223 0.223 0.224 0.221 0.227 2,382,500 534,638 0.2244 0.753 0.753 0.756 0.746 0.766 705,884 0.7574 -2.19%
2003-03-12 0 0.228 0.227 0.228 0.220 0.228 4,977,500 1,122,298 0.2255 0.770 0.766 0.770 0.743 0.770 1,474,726 0.7610 2.70%
2003-03-11 0 0.222 0.222 0.223 0.218 0.222 14,282,500 3,141,093 0.2199 0.749 0.749 0.753 0.736 0.749 4,231,598 0.7423 -0.45%
2003-03-10 0 0.223 0.223 0.224 0.220 0.225 5,672,500 1,259,900 0.2221 0.753 0.753 0.756 0.743 0.759 1,680,640 0.7497 -1.33%
2003-03-07 0 0.226 0.226 0.228 0.226 0.231 9,940,000 2,267,780 0.2281 0.763 0.763 0.770 0.763 0.780 2,945,009 0.7700 -1.31%
2003-03-06 0 0.229 0.229 0.232 0.229 0.235 9,490,000 2,195,853 0.2314 0.773 0.773 0.783 0.773 0.793 2,811,683 0.7810 -3.38%
2003-03-05 0 0.237 0.236 0.237 0.235 0.241 5,275,000 1,253,013 0.2375 0.800 0.797 0.800 0.793 0.813 1,562,869 0.8017 -1.25%
2003-03-04 0 0.240 0.240 0.241 0.240 0.243 5,095,000 1,225,975 0.2406 0.810 0.810 0.813 0.810 0.820 1,509,539 0.8122 -1.23%
2003-03-03 0 0.243 0.242 0.243 0.239 0.245 4,772,500 1,160,018 0.2431 0.820 0.817 0.820 0.807 0.827 1,413,989 0.8204 0.83%
2003-02-28 0 0.241 0.242 0.243 0.240 0.247 9,352,500 2,269,148 0.2426 0.813 0.817 0.820 0.810 0.834 2,770,945 0.8189 -1.63%
2003-02-27 0 0.245 0.243 0.245 0.243 0.247 4,677,500 1,142,268 0.2442 0.827 0.820 0.827 0.820 0.834 1,385,843 0.8242 0.00%
2003-02-26 0 0.245 0.245 0.246 0.243 0.248 10,207,500 2,508,083 0.2457 0.827 0.827 0.830 0.820 0.837 3,024,263 0.8293 0.00%
2003-02-25 0 0.245 0.245 0.246 0.243 0.246 7,345,000 1,794,488 0.2443 0.827 0.827 0.830 0.820 0.830 2,176,166 0.8246 -1.21%
2003-02-24 0 0.248 0.247 0.248 0.246 0.255 13,275,000 3,313,978 0.2496 0.837 0.834 0.837 0.830 0.861 3,933,098 0.8426 -0.40%
2003-02-21 0 0.249 0.249 0.250 0.248 0.250 27,010,000 6,743,015 0.2496 0.840 0.840 0.844 0.837 0.844 8,002,484 0.8426 0.81%
2003-02-20 0 0.247 0.247 0.248 0.246 0.249 13,710,000 3,397,853 0.2478 0.834 0.834 0.837 0.830 0.840 4,061,979 0.8365 0.41%
2003-02-19 0 0.246 0.245 0.246 0.245 0.248 3,372,500 830,880 0.2464 0.830 0.827 0.830 0.827 0.837 999,199 0.8315 -0.40%
2003-02-18 0 0.247 0.246 0.247 0.245 0.250 6,365,000 1,575,630 0.2475 0.834 0.830 0.834 0.827 0.844 1,885,813 0.8355 -0.40%
2003-02-17 0 0.248 0.247 0.248 0.245 0.249 11,122,500 2,745,773 0.2469 0.837 0.834 0.837 0.827 0.840 3,295,358 0.8332 1.64%
2003-02-14 0 0.244 0.244 0.245 0.243 0.247 10,375,000 2,547,168 0.2455 0.824 0.824 0.827 0.820 0.834 3,073,890 0.8286 0.41%
2003-02-13 0 0.243 0.243 0.245 0.241 0.250 21,670,000 5,330,990 0.2460 0.820 0.820 0.827 0.813 0.844 6,420,356 0.8303 -2.80%
2003-02-12 0 0.250 0.250 0.255 0.246 0.255 34,240,000 8,582,645 0.2507 0.844 0.844 0.861 0.830 0.861 10,144,578 0.8460 2.04%
2003-02-11 0 0.245 0.245 0.246 0.241 0.247 10,625,000 2,606,400 0.2453 0.827 0.827 0.830 0.813 0.834 3,147,960 0.8280 1.24%
2003-02-10 0 0.242 0.241 0.242 0.238 0.246 10,785,000 2,591,865 0.2403 0.817 0.813 0.817 0.803 0.830 3,195,364 0.8111 -0.82%
2003-02-07 0 0.244 0.244 0.247 0.243 0.247 3,355,000 822,395 0.2451 0.824 0.824 0.834 0.820 0.834 994,015 0.8273 -2.01%
2003-02-06 0 0.249 0.247 0.249 0.247 0.255 10,245,000 2,558,825 0.2498 0.840 0.834 0.840 0.834 0.861 3,035,374 0.8430 -2.35%
2003-02-05 0 0.255 0.250 0.255 0.245 0.255 11,830,000 2,965,745 0.2507 0.861 0.844 0.861 0.827 0.861 3,504,975 0.8462 4.08%
2003-02-04 0 0.245 0.244 0.245 0.241 0.245 1,747,500 424,673 0.2430 0.827 0.824 0.827 0.813 0.827 517,747 0.8202 0.82%
2003-01-30 0 0.243 0.243 0.245 0.240 0.244 2,990,000 724,508 0.2423 0.820 0.820 0.827 0.810 0.824 885,873 0.8178 -0.41%
2003-01-29 0 0.244 0.239 0.244 0.238 0.244 4,662,500 1,115,230 0.2392 0.824 0.807 0.824 0.803 0.824 1,381,399 0.8073 1.24%
2003-01-28 0 0.241 0.240 0.241 0.235 0.245 4,300,000 1,030,653 0.2397 0.813 0.810 0.813 0.793 0.827 1,273,998 0.8090 2.12%
2003-01-27 0 0.236 0.235 0.236 0.236 0.247 10,615,000 2,537,780 0.2391 0.797 0.793 0.797 0.797 0.834 3,144,997 0.8069 -2.88%
2003-01-24 0 0.243 0.243 0.244 0.242 0.250 5,415,000 1,326,250 0.2449 0.820 0.820 0.824 0.817 0.844 1,604,348 0.8267 -2.80%
2003-01-23 0 0.250 0.248 0.250 0.248 0.255 5,297,500 1,323,563 0.2498 0.844 0.837 0.844 0.837 0.861 1,569,536 0.8433 -1.96%
2003-01-22 0 0.255 0.250 0.255 0.247 0.255 9,265,000 2,320,335 0.2504 0.861 0.844 0.861 0.834 0.861 2,745,021 0.8453 0.00%
2003-01-21 0 0.255 0.250 0.255 0.247 0.255 6,762,500 1,690,158 0.2499 0.861 0.844 0.861 0.834 0.861 2,003,584 0.8436 3.66%
2003-01-20 0 0.246 0.245 0.247 0.245 0.248 4,170,000 1,026,020 0.2460 0.830 0.827 0.834 0.827 0.837 1,235,482 0.8305 -0.81%
2003-01-17 0 0.248 0.247 0.248 0.246 0.250 8,080,000 2,001,690 0.2477 0.837 0.834 0.837 0.830 0.844 2,393,931 0.8362 0.00%
2003-01-16 0 0.248 0.248 0.249 0.246 0.250 13,792,500 3,432,565 0.2489 0.837 0.837 0.840 0.830 0.844 4,086,422 0.8400 -2.75%
2003-01-15 0 0.255 0.250 0.255 0.250 0.260 24,357,500 6,133,050 0.2518 0.861 0.844 0.861 0.844 0.878 7,216,605 0.8499 -1.92%
2003-01-14 0 0.260 0.255 0.260 0.255 0.265 25,290,000 6,589,900 0.2606 0.878 0.861 0.878 0.861 0.894 7,492,884 0.8795 0.00%
2003-01-13 0 0.260 0.260 0.265 0.255 0.265 37,995,000 9,896,938 0.2605 0.878 0.878 0.894 0.861 0.894 11,257,103 0.8792 1.96%
2003-01-10 0 0.255 0.250 0.255 0.250 0.265 35,967,500 9,244,663 0.2570 0.861 0.844 0.861 0.844 0.894 10,656,399 0.8675 -1.92%
2003-01-09 0 0.260 0.255 0.260 0.239 0.260 36,055,000 9,066,163 0.2515 0.878 0.861 0.878 0.807 0.878 10,682,323 0.8487 6.56%
2003-01-08 0 0.244 0.244 0.245 0.234 0.248 32,297,500 7,870,133 0.2437 0.824 0.824 0.827 0.790 0.837 9,569,056 0.8225 3.39%
2003-01-07 0 0.236 0.236 0.237 0.234 0.239 10,839,500 2,569,228 0.2370 0.797 0.797 0.800 0.790 0.807 3,211,511 0.8000 0.85%
2003-01-06 0 0.234 0.233 0.234 0.230 0.235 5,977,500 1,390,443 0.2326 0.790 0.786 0.790 0.776 0.793 1,771,005 0.7851 0.00%
2003-01-03 0 0.234 0.231 0.234 0.228 0.234 11,495,000 2,648,808 0.2304 0.790 0.780 0.790 0.770 0.790 3,405,722 0.7778 4.00%
2003-01-02 0 0.225 0.225 0.226 0.225 0.232 10,130,000 2,317,968 0.2288 0.759 0.759 0.763 0.759 0.783 3,001,302 0.7723 -2.60%
2002-12-31 0 0.231 0.231 0.232 0.228 0.232 2,760,000 637,635 0.2310 0.780 0.780 0.783 0.770 0.783 817,729 0.7798 0.43%
2002-12-30 0 0.230 0.228 0.230 0.228 0.238 8,325,000 1,926,783 0.2314 0.776 0.770 0.776 0.770 0.803 2,466,519 0.7812 -4.56%
2002-12-27 0 0.241 0.241 0.242 0.241 0.245 2,365,000 573,215 0.2424 0.813 0.813 0.817 0.813 0.827 700,699 0.8181 -2.03%
2002-12-24 0 0.246 0.245 0.247 0.244 0.247 3,007,500 740,560 0.2462 0.830 0.827 0.834 0.824 0.834 891,058 0.8311 0.41%
2002-12-23 0 0.245 0.245 0.247 0.245 0.247 3,410,000 838,108 0.2458 0.827 0.827 0.834 0.827 0.834 1,010,310 0.8296 -0.41%
2002-12-20 0 0.246 0.246 0.247 0.242 0.247 4,570,000 1,122,260 0.2456 0.830 0.830 0.834 0.817 0.834 1,353,993 0.8289 0.41%
2002-12-19 0 0.245 0.245 0.247 0.241 0.247 5,510,000 1,347,618 0.2446 0.827 0.827 0.834 0.813 0.834 1,632,495 0.8255 -0.81%
2002-12-18 0 0.247 0.247 0.248 0.246 0.255 9,287,500 2,306,253 0.2483 0.834 0.834 0.837 0.830 0.861 2,751,687 0.8381 -0.80%
2002-12-17 0 0.249 0.248 0.249 0.248 0.255 10,152,500 2,529,095 0.2491 0.840 0.837 0.840 0.837 0.861 3,007,968 0.8408 0.81%
2002-12-16 0 0.247 0.245 0.247 0.245 0.250 6,537,500 1,609,133 0.2461 0.834 0.827 0.834 0.827 0.844 1,936,921 0.8308 -0.80%
2002-12-13 0 0.249 0.248 0.249 0.246 0.250 7,795,000 1,931,503 0.2478 0.840 0.837 0.840 0.830 0.844 2,309,491 0.8363 -0.40%
2002-12-12 0 0.250 0.249 0.250 0.247 0.255 12,720,000 3,183,765 0.2503 0.844 0.840 0.844 0.834 0.861 3,768,663 0.8448 1.63%
2002-12-11 0 0.246 0.245 0.248 0.245 0.250 17,590,000 4,367,123 0.2483 0.830 0.827 0.837 0.827 0.844 5,211,540 0.8380 -0.81%
2002-12-10 0 0.248 0.248 0.249 0.244 0.250 8,172,500 2,020,213 0.2472 0.837 0.837 0.840 0.824 0.844 2,421,336 0.8343 0.81%
2002-12-09 0 0.246 0.246 0.247 0.246 0.250 10,028,500 2,487,340 0.2480 0.830 0.830 0.834 0.830 0.844 2,971,229 0.8371 -1.60%
2002-12-06 0 0.250 0.250 0.255 0.248 0.250 8,382,700 2,094,071 0.2498 0.844 0.844 0.861 0.837 0.844 2,483,614 0.8432 0.00%
2002-12-05 0 0.250 0.250 0.255 0.248 0.255 12,920,000 3,239,383 0.2507 0.844 0.844 0.861 0.837 0.861 3,827,919 0.8463 0.40%
2002-12-04 0 0.249 0.248 0.249 0.247 0.260 24,192,500 6,110,108 0.2526 0.840 0.837 0.840 0.834 0.878 7,167,719 0.8524 -4.23%
2002-12-03 0 0.260 0.260 0.265 0.260 0.270 52,105,000 13,802,200 0.2649 0.878 0.878 0.894 0.878 0.911 15,437,594 0.8941 -1.89%
2002-12-02 0 0.265 0.265 0.270 0.250 0.270 80,000,000 20,873,975 0.2609 0.894 0.894 0.911 0.844 0.911 23,702,284 0.8807 6.00%
2002-11-29 0 0.250 0.250 0.255 0.244 0.255 19,878,750 4,924,350 0.2477 0.844 0.844 0.861 0.824 0.861 5,889,647 0.8361 0.00%
2002-11-28 0 0.250 0.249 0.250 0.244 0.255 25,180,000 6,281,078 0.2494 0.844 0.840 0.844 0.824 0.861 7,460,294 0.8419 2.46%
2002-11-27 0 0.244 0.244 0.245 0.241 0.249 16,862,500 4,117,910 0.2442 0.824 0.824 0.827 0.813 0.840 4,995,997 0.8242 1.24%
2002-11-26 0 0.241 0.241 0.242 0.241 0.255 45,127,500 11,211,335 0.2484 0.813 0.813 0.817 0.813 0.861 13,370,310 0.8385 -5.49%
2002-11-25 0 0.255 0.250 0.255 0.237 0.255 76,335,000 18,770,580 0.2459 0.861 0.844 0.861 0.800 0.861 22,616,423 0.8300 7.59%
2002-11-22 0 0.237 0.235 0.237 0.234 0.238 7,120,000 1,682,580 0.2363 0.800 0.793 0.800 0.790 0.803 2,109,503 0.7976 1.28%
2002-11-21 0 0.234 0.234 0.235 0.234 0.238 3,935,000 929,815 0.2363 0.790 0.790 0.793 0.790 0.803 1,165,856 0.7975 -0.43%
2002-11-20 0 0.235 0.234 0.236 0.234 0.239 7,305,000 1,734,680 0.2375 0.793 0.790 0.797 0.790 0.807 2,164,315 0.8015 -0.84%
2002-11-19 0 0.237 0.236 0.237 0.234 0.237 4,362,500 1,026,475 0.2353 0.800 0.797 0.800 0.790 0.800 1,292,515 0.7942 0.42%
2002-11-18 0 0.236 0.236 0.237 0.236 0.242 7,452,500 1,774,138 0.2381 0.797 0.797 0.800 0.797 0.817 2,208,016 0.8035 -2.07%
2002-11-15 0 0.241 0.241 0.242 0.236 0.242 9,020,000 2,162,670 0.2398 0.813 0.813 0.817 0.797 0.817 2,672,433 0.8093 1.69%
2002-11-14 0 0.237 0.236 0.238 0.235 0.238 3,282,500 776,680 0.2366 0.800 0.797 0.803 0.793 0.803 972,534 0.7986 2.16%
2002-11-13 0 0.232 0.232 0.234 0.231 0.240 5,793,000 1,364,563 0.2356 0.783 0.783 0.790 0.780 0.810 1,716,342 0.7950 -2.52%
2002-11-12 0 0.238 0.238 0.239 0.235 0.239 2,400,000 571,710 0.2382 0.803 0.803 0.807 0.793 0.807 711,069 0.8040 -0.42%
2002-11-11 0 0.239 0.239 0.240 0.239 0.246 4,727,500 1,137,833 0.2407 0.807 0.807 0.810 0.807 0.830 1,400,657 0.8124 -1.24%
2002-11-08 0 0.242 0.242 0.244 0.240 0.247 7,965,000 1,940,518 0.2436 0.817 0.817 0.824 0.810 0.834 2,359,859 0.8223 0.41%
2002-11-07 0 0.241 0.241 0.242 0.240 0.243 5,192,500 1,253,035 0.2413 0.813 0.813 0.817 0.810 0.820 1,538,426 0.8145 0.00%
2002-11-06 0 0.241 0.240 0.243 0.240 0.246 5,025,000 1,224,015 0.2436 0.813 0.810 0.820 0.810 0.830 1,488,800 0.8221 -0.82%
2002-11-05 0 0.243 0.242 0.243 0.242 0.246 8,305,000 2,024,185 0.2437 0.820 0.817 0.820 0.817 0.830 2,460,593 0.8226 -0.41%
2002-11-04 0 0.244 0.243 0.245 0.238 0.244 10,220,000 2,472,770 0.2420 0.824 0.820 0.827 0.803 0.824 3,027,967 0.8166 2.52%
2002-11-01 0 0.238 0.238 0.239 0.235 0.241 7,277,500 1,734,160 0.2383 0.803 0.803 0.807 0.793 0.813 2,156,167 0.8043 0.42%
2002-10-31 0 0.237 0.236 0.237 0.237 0.245 5,577,500 1,337,733 0.2398 0.800 0.797 0.800 0.800 0.827 1,652,494 0.8095 -2.87%
2002-10-30 0 0.244 0.242 0.246 0.237 0.246 8,715,000 2,104,150 0.2414 0.824 0.817 0.830 0.800 0.830 2,582,068 0.8149 2.09%
2002-10-29 0 0.239 0.239 0.240 0.238 0.248 12,872,500 3,099,800 0.2408 0.807 0.807 0.810 0.803 0.837 3,813,846 0.8128 -4.40%
2002-10-28 0 0.250 0.250 0.255 0.250 0.255 8,610,000 2,153,313 0.2501 0.844 0.844 0.861 0.844 0.861 2,550,958 0.8441 -1.96%
2002-10-25 0 0.255 0.250 0.255 0.248 0.260 20,220,000 5,098,548 0.2522 0.861 0.844 0.861 0.837 0.878 5,990,752 0.8511 0.00%
2002-10-24 0 0.255 0.255 0.260 0.242 0.260 59,147,500 14,798,765 0.2502 0.861 0.861 0.878 0.817 0.878 17,524,135 0.8445 4.08%
2002-10-23 0 0.245 0.244 0.246 0.235 0.245 19,910,000 4,796,388 0.2409 0.827 0.824 0.830 0.793 0.827 5,898,906 0.8131 2.94%
2002-10-22 0 0.238 0.237 0.239 0.235 0.242 13,347,500 3,174,793 0.2379 0.803 0.800 0.807 0.793 0.817 3,954,578 0.8028 2.15%
2002-10-21 0 0.233 0.232 0.233 0.233 0.241 12,971,493 3,079,553 0.2374 0.786 0.783 0.786 0.786 0.813 3,843,175 0.8013 -2.92%
2002-10-18 0 0.240 0.236 0.239 0.239 0.250 25,907,500 6,358,038 0.2454 0.810 0.797 0.807 0.807 0.844 7,675,836 0.8283 -1.64%
2002-10-17 0 0.244 0.244 0.245 0.230 0.246 20,202,500 4,819,990 0.2386 0.824 0.824 0.827 0.776 0.830 5,985,567 0.8053 3.83%
2002-10-16 0 0.235 0.235 0.236 0.235 0.242 19,547,500 4,654,388 0.2381 0.793 0.793 0.797 0.793 0.817 5,791,505 0.8037 1.29%
2002-10-15 0 0.232 0.232 0.235 0.223 0.234 7,910,000 1,815,473 0.2295 0.783 0.783 0.793 0.753 0.790 2,343,563 0.7747 4.04%
2002-10-11 0 0.223 0.223 0.226 0.210 0.225 14,407,500 3,120,493 0.2166 0.753 0.753 0.763 0.709 0.759 4,268,633 0.7310 6.70%
2002-10-10 0 0.209 0.209 0.210 0.205 0.212 8,949,500 1,872,473 0.2092 0.705 0.705 0.709 0.692 0.716 2,651,545 0.7062 -0.48%
2002-10-09 0 0.210 0.206 0.210 0.210 0.221 8,407,500 1,814,168 0.2158 0.709 0.695 0.709 0.709 0.746 2,490,962 0.7283 -4.98%
2002-10-08 0 0.221 0.219 0.220 0.218 0.221 4,735,000 1,041,513 0.2200 0.746 0.739 0.743 0.736 0.746 1,402,879 0.7424 -0.45%
2002-10-07 0 0.222 0.220 0.222 0.219 0.222 6,775,000 1,496,695 0.2209 0.749 0.743 0.749 0.739 0.749 2,007,287 0.7456 -1.33%
2002-10-04 0 0.225 0.225 0.229 0.219 0.229 7,122,500 1,579,620 0.2218 0.759 0.759 0.773 0.739 0.773 2,110,244 0.7485 1.35%
2002-10-03 0 0.222 0.222 0.224 0.220 0.235 9,275,000 2,063,218 0.2224 0.749 0.749 0.756 0.743 0.793 2,747,984 0.7508 -4.31%
2002-10-02 0 0.232 0.233 0.234 0.232 0.242 4,502,000 1,061,208 0.2357 0.783 0.786 0.790 0.783 0.817 1,333,846 0.7956 -2.11%
2002-09-30 0 0.237 0.237 0.238 0.234 0.240 6,310,000 1,496,870 0.2372 0.800 0.800 0.803 0.790 0.810 1,869,518 0.8007 -2.47%
2002-09-27 0 0.243 0.242 0.243 0.240 0.245 3,792,500 916,595 0.2417 0.820 0.817 0.820 0.810 0.827 1,123,636 0.8157 0.41%
2002-09-26 0 0.242 0.241 0.243 0.240 0.249 11,115,000 2,714,855 0.2443 0.817 0.813 0.820 0.810 0.840 3,293,136 0.8244 1.68%
2002-09-25 0 0.238 0.237 0.238 0.233 0.239 10,385,000 2,455,408 0.2364 0.803 0.800 0.803 0.786 0.807 3,076,853 0.7980 -0.42%
2002-09-24 0 0.239 0.238 0.239 0.235 0.243 14,790,000 3,537,145 0.2392 0.807 0.803 0.807 0.793 0.820 4,381,960 0.8072 -2.85%
2002-09-23 0 0.246 0.246 0.247 0.241 0.250 4,347,500 1,068,688 0.2458 0.830 0.830 0.834 0.813 0.844 1,288,071 0.8297 -0.81%
2002-09-20 0 0.248 0.248 0.249 0.245 0.250 6,235,000 1,546,450 0.2480 0.837 0.837 0.840 0.827 0.844 1,847,297 0.8371 -2.75%
2002-09-19 0 0.255 0.250 0.255 0.250 0.255 5,172,500 1,313,613 0.2540 0.861 0.844 0.861 0.844 0.861 1,532,501 0.8572 0.00%
2002-09-18 0 0.255 0.250 0.255 0.250 0.255 10,600,000 2,663,900 0.2513 0.861 0.844 0.861 0.844 0.861 3,140,553 0.8482 0.00%
2002-09-17 0 0.255 0.255 0.260 0.250 0.265 16,157,500 4,141,600 0.2563 0.861 0.861 0.878 0.844 0.894 4,787,121 0.8652 0.00%
2002-09-16 0 0.255 0.250 0.255 0.249 0.265 16,535,000 4,252,700 0.2572 0.861 0.844 0.861 0.840 0.894 4,898,966 0.8681 0.00%
2002-09-13 0 0.255 0.250 0.255 0.248 0.255 12,242,500 3,074,825 0.2512 0.861 0.844 0.861 0.837 0.861 3,627,190 0.8477 0.00%
2002-09-12 0 0.255 0.255 0.260 0.250 0.260 7,680,000 1,957,038 0.2548 0.861 0.861 0.878 0.844 0.878 2,275,419 0.8601 2.00%
2002-09-11 0 0.250 0.250 0.255 0.250 0.255 1,257,500 318,388 0.2532 0.844 0.844 0.861 0.844 0.861 372,570 0.8546 0.00%
2002-09-10 0 0.250 0.250 0.255 0.249 0.255 7,080,000 1,785,608 0.2522 0.844 0.844 0.861 0.840 0.861 2,097,652 0.8512 -1.96%
2002-09-09 0 0.255 0.248 0.255 0.248 0.260 5,927,500 1,500,990 0.2532 0.861 0.837 0.861 0.837 0.878 1,756,191 0.8547 0.00%
2002-09-06 0 0.255 0.255 0.260 0.249 0.260 14,425,000 3,733,865 0.2588 0.861 0.861 0.878 0.840 0.878 4,273,818 0.8737 0.00%
2002-09-05 0 0.255 0.250 0.255 0.250 0.260 9,270,000 2,375,325 0.2562 0.861 0.844 0.861 0.844 0.878 2,746,502 0.8649 0.00%
2002-09-04 0 0.255 0.250 0.255 0.238 0.255 8,335,000 2,035,590 0.2442 0.861 0.844 0.861 0.803 0.861 2,469,482 0.8243 2.82%
2002-09-03 0 0.248 0.250 0.255 0.248 0.260 7,335,000 1,834,403 0.2501 0.837 0.844 0.861 0.837 0.878 2,173,203 0.8441 -2.75%
2002-09-02 0 0.255 0.255 0.260 0.250 0.265 5,395,000 1,378,775 0.2556 0.861 0.861 0.878 0.844 0.894 1,598,423 0.8626 -3.77%
2002-08-30 0 0.265 0.260 0.265 0.260 0.265 4,282,500 1,125,913 0.2629 0.894 0.878 0.894 0.878 0.894 1,268,813 0.8874 1.92%
2002-08-29 0 0.260 0.260 0.265 0.255 0.260 3,557,500 916,600 0.2577 0.878 0.878 0.894 0.861 0.878 1,054,011 0.8696 0.00%
2002-08-28 0 0.260 0.255 0.260 0.260 0.265 8,070,000 2,115,925 0.2622 0.878 0.861 0.878 0.878 0.894 2,390,968 0.8850 -1.89%
2002-08-27 0 0.265 0.260 0.265 0.260 0.275 7,280,000 1,928,663 0.2649 0.894 0.878 0.894 0.878 0.928 2,156,908 0.8942 -1.85%
2002-08-26 0 0.270 0.270 0.275 0.270 0.275 8,795,000 2,375,375 0.2701 0.911 0.911 0.928 0.911 0.928 2,605,770 0.9116 -1.82%
2002-08-23 0 0.275 0.270 0.275 0.275 0.285 34,085,000 9,607,138 0.2819 0.928 0.911 0.928 0.928 0.962 10,098,654 0.9513 -1.79%
2002-08-22 0 0.280 0.280 0.285 0.270 0.285 37,492,500 10,328,013 0.2755 0.945 0.945 0.962 0.911 0.962 11,108,223 0.9298 3.70%
2002-08-21 0 0.270 0.265 0.270 0.255 0.270 17,425,000 4,573,750 0.2625 0.911 0.894 0.911 0.861 0.911 5,162,654 0.8859 1.89%
2002-08-20 0 0.265 0.260 0.265 0.260 0.270 21,180,000 5,620,575 0.2654 0.894 0.878 0.894 0.878 0.911 6,275,180 0.8957 0.00%
2002-08-19 0 0.265 0.260 0.265 0.249 0.265 31,485,000 8,093,293 0.2571 0.894 0.878 0.894 0.840 0.894 9,328,330 0.8676 3.92%
2002-08-16 0 0.255 0.250 0.255 0.240 0.255 21,285,000 5,257,978 0.2470 0.861 0.844 0.861 0.810 0.861 6,306,289 0.8338 4.94%
2002-08-15 0 0.243 0.243 0.244 0.238 0.247 22,355,000 5,411,218 0.2421 0.820 0.820 0.824 0.803 0.834 6,623,307 0.8170 3.40%
2002-08-14 0 0.235 0.234 0.236 0.229 0.242 30,605,000 7,150,683 0.2336 0.793 0.790 0.797 0.773 0.817 9,067,605 0.7886 -4.08%
2002-08-13 0 0.245 0.243 0.245 0.240 0.246 19,597,500 4,745,458 0.2421 0.827 0.820 0.827 0.810 0.830 5,806,319 0.8173 1.24%
2002-08-12 0 0.242 0.241 0.242 0.239 0.255 13,812,500 3,372,563 0.2442 0.817 0.813 0.817 0.807 0.861 4,092,347 0.8241 -5.10%
2002-08-09 0 0.255 0.250 0.255 0.250 0.260 8,187,500 2,086,900 0.2549 0.861 0.844 0.861 0.844 0.878 2,425,781 0.8603 2.00%
2002-08-08 0 0.250 0.250 0.255 0.250 0.260 5,580,000 1,423,300 0.2551 0.844 0.844 0.861 0.844 0.878 1,653,234 0.8609 -1.96%
2002-08-07 0 0.255 0.255 0.260 0.255 0.265 16,077,500 4,171,438 0.2595 0.861 0.861 0.878 0.861 0.894 4,763,418 0.8757 2.41%
2002-08-06 0 0.249 0.248 0.249 0.247 0.260 21,175,000 5,280,300 0.2494 0.840 0.837 0.840 0.834 0.878 6,273,698 0.8417 -4.23%
2002-08-05 0 0.260 0.255 0.260 0.255 0.270 13,680,000 3,591,713 0.2626 0.878 0.861 0.878 0.861 0.911 4,053,091 0.8862 -5.45%
2002-08-02 0 0.275 0.275 0.280 0.270 0.280 13,652,500 3,742,038 0.2741 0.928 0.928 0.945 0.911 0.945 4,044,943 0.9251 -1.79%
2002-08-01 0 0.280 0.275 0.280 0.275 0.285 11,910,000 3,315,775 0.2784 0.945 0.928 0.945 0.928 0.962 3,528,678 0.9397 -1.75%
2002-07-31 0 0.285 0.280 0.285 0.275 0.285 14,237,500 3,986,938 0.2800 0.962 0.945 0.962 0.928 0.962 4,218,266 0.9452 3.64%
2002-07-30 0 0.275 0.275 0.280 0.275 0.290 29,735,000 8,419,713 0.2832 0.928 0.928 0.945 0.928 0.979 8,809,843 0.9557 0.00%
2002-07-29 0 0.275 0.275 0.280 0.270 0.285 40,352,500 11,175,088 0.2769 0.928 0.928 0.945 0.911 0.962 11,955,580 0.9347 1.85%
2002-07-26 0 0.270 0.265 0.270 0.240 0.295 105,733,000 27,580,840 0.2609 0.911 0.894 0.911 0.810 0.996 31,326,420 0.8804 -8.47%
2002-07-25 0 0.295 0.295 0.300 0.295 0.310 18,345,000 5,548,475 0.3025 0.996 0.996 1.013 0.996 1.046 5,435,230 1.0208 -3.28%
2002-07-24 0 0.305 0.300 0.305 0.300 0.305 19,122,500 5,808,388 0.3037 1.029 1.013 1.029 1.013 1.029 5,665,587 1.0252 -1.61%
2002-07-23 0 0.310 0.305 0.310 0.290 0.310 21,617,500 6,514,288 0.3013 1.046 1.029 1.046 0.979 1.046 6,404,802 1.0171 3.33%
2002-07-22 0 0.300 0.295 0.300 0.295 0.305 28,088,082 8,377,720 0.2983 1.013 0.996 1.013 0.996 1.029 8,321,896 1.0067 -3.23%
2002-07-19 0 0.310 0.310 0.315 0.305 0.315 10,365,000 3,207,338 0.3094 1.046 1.046 1.063 1.029 1.063 3,070,927 1.0444 0.00%
2002-07-18 0 0.310 0.310 0.315 0.310 0.320 4,912,500 1,541,588 0.3138 1.046 1.046 1.063 1.046 1.080 1,455,468 1.0592 -1.59%
2002-07-17 0 0.315 0.310 0.315 0.305 0.315 22,562,500 6,982,275 0.3095 1.063 1.046 1.063 1.029 1.063 6,684,785 1.0445 0.00%
2002-07-16 0 0.315 0.315 0.320 0.315 0.330 15,957,500 5,080,338 0.3184 1.063 1.063 1.080 1.063 1.114 4,727,865 1.0746 -4.55%
2002-07-15 0 0.330 0.325 0.330 0.325 0.330 6,970,000 2,280,825 0.3272 1.114 1.097 1.114 1.097 1.114 2,065,061 1.1045 0.00%
2002-07-12 0 0.330 0.325 0.330 0.325 0.330 6,557,500 2,153,463 0.3284 1.114 1.097 1.114 1.097 1.114 1,942,847 1.1084 0.00%
2002-07-11 0 0.330 0.325 0.330 0.325 0.335 20,745,000 6,865,263 0.3309 1.114 1.097 1.114 1.097 1.131 6,146,298 1.1170 -2.94%
2002-07-10 0 0.340 0.335 0.340 0.325 0.340 82,917,500 27,451,125 0.3311 1.148 1.131 1.148 1.097 1.148 24,566,677 1.1174 1.49%
2002-07-09 0 0.335 0.335 0.340 0.330 0.340 10,957,500 3,665,750 0.3345 1.131 1.131 1.148 1.114 1.148 3,246,472 1.1291 0.00%
2002-07-08 0 0.335 0.330 0.335 0.330 0.345 14,320,000 4,839,888 0.3380 1.131 1.114 1.131 1.114 1.164 4,242,709 1.1408 0.00%
2002-07-05 0 0.335 0.330 0.335 0.330 0.340 15,670,000 5,280,688 0.3370 1.131 1.114 1.131 1.114 1.148 4,642,685 1.1374 -1.47%
2002-07-04 0 0.340 0.335 0.340 0.330 0.345 22,760,000 7,708,813 0.3387 1.148 1.131 1.148 1.114 1.164 6,743,300 1.1432 1.49%
2002-07-03 0 0.335 0.330 0.335 0.320 0.335 26,825,000 8,834,075 0.3293 1.131 1.114 1.131 1.080 1.131 7,947,672 1.1115 3.08%
2002-07-02 0 0.325 0.320 0.325 0.320 0.330 6,002,500 1,926,850 0.3210 1.097 1.080 1.097 1.080 1.114 1,778,412 1.0835 -1.52%
2002-06-28 0 0.330 0.325 0.330 0.325 0.335 10,805,000 3,573,825 0.3308 1.114 1.097 1.114 1.097 1.131 3,201,290 1.1164 0.00%
2002-06-27 0 0.330 0.325 0.330 0.325 0.330 9,560,000 3,115,325 0.3259 1.114 1.097 1.114 1.097 1.114 2,832,423 1.0999 1.54%
2002-06-26 0 0.325 0.320 0.325 0.315 0.330 31,450,000 10,116,563 0.3217 1.097 1.080 1.097 1.063 1.114 9,317,960 1.0857 -2.99%
2002-06-25 0 0.335 0.330 0.335 0.330 0.345 23,472,500 7,935,488 0.3381 1.131 1.114 1.131 1.114 1.164 6,954,398 1.1411 -1.47%
2002-06-24 0 0.340 0.335 0.340 0.325 0.340 31,642,500 10,603,850 0.3351 1.148 1.131 1.148 1.097 1.148 9,374,994 1.1311 4.62%
2002-06-21 0 0.325 0.320 0.325 0.320 0.325 16,600,000 5,348,338 0.3222 1.097 1.080 1.097 1.080 1.097 4,918,224 1.0875 -1.52%
2002-06-20 0 0.330 0.325 0.330 0.310 0.330 32,500,000 10,447,663 0.3215 1.114 1.097 1.114 1.046 1.114 9,629,053 1.0850 3.13%
2002-06-19 0 0.320 0.315 0.320 0.310 0.330 52,745,000 16,917,200 0.3207 1.080 1.063 1.080 1.046 1.114 15,627,212 1.0825 -3.03%
2002-06-18 0 0.330 0.325 0.330 0.325 0.350 47,607,500 16,098,938 0.3382 1.114 1.097 1.114 1.097 1.181 14,105,081 1.1414 -2.94%
2002-06-17 0 0.340 0.335 0.340 0.335 0.360 37,967,500 13,118,338 0.3455 1.148 1.131 1.148 1.131 1.215 11,248,956 1.1662 -5.56%
2002-06-14 0 0.360 0.355 0.360 0.355 0.370 27,545,000 9,947,525 0.3611 1.215 1.198 1.215 1.198 1.249 8,160,993 1.2189 -2.70%
2002-06-13 0 0.370 0.365 0.370 0.365 0.375 21,752,500 8,036,675 0.3695 1.249 1.232 1.249 1.232 1.266 6,444,799 1.2470 1.37%
2002-06-12 0 0.365 0.365 0.370 0.360 0.370 21,140,000 7,684,138 0.3635 1.232 1.232 1.249 1.215 1.249 6,263,329 1.2268 0.00%
2002-06-11 0 0.365 0.365 0.370 0.365 0.370 13,985,000 5,143,550 0.3678 1.232 1.232 1.249 1.232 1.249 4,143,456 1.2414 -1.35%
2002-06-10 0 0.370 0.370 0.375 0.370 0.380 13,020,500 4,872,500 0.3742 1.249 1.249 1.266 1.249 1.283 3,857,695 1.2631 -1.33%
2002-06-07 0 0.375 0.370 0.375 0.370 0.380 20,662,500 7,785,663 0.3768 1.266 1.249 1.266 1.249 1.283 6,121,856 1.2718 -1.32%
2002-06-06 0 0.380 0.375 0.380 0.375 0.385 42,885,000 16,303,413 0.3802 1.283 1.266 1.283 1.266 1.299 12,705,906 1.2831 1.33%
2002-06-05 0 0.375 0.370 0.375 0.365 0.380 29,835,000 11,089,550 0.3717 1.266 1.249 1.266 1.232 1.283 8,839,470 1.2545 1.35%
2002-06-04 0 0.370 0.365 0.370 0.360 0.370 40,730,000 14,785,488 0.3630 1.249 1.232 1.249 1.215 1.249 12,067,425 1.2252 0.00%
2002-06-03 0 0.370 0.370 0.375 0.365 0.385 42,180,000 15,813,075 0.3749 1.249 1.249 1.266 1.232 1.299 12,497,029 1.2653 -3.90%
2002-05-31 0 0.385 0.380 0.385 0.375 0.390 39,730,000 15,149,500 0.3813 1.299 1.283 1.299 1.266 1.316 11,771,147 1.2870 0.00%
2002-05-30 0 0.385 0.385 0.390 0.380 0.395 76,245,000 29,553,688 0.3876 1.299 1.299 1.316 1.283 1.333 22,589,758 1.3083 -1.28%
2002-05-29 0 0.390 0.385 0.390 0.390 0.415 142,745,000 57,361,600 0.4018 1.316 1.299 1.316 1.316 1.401 42,292,281 1.3563 -1.27%
2002-05-28 0 0.395 0.390 0.395 0.390 0.405 38,435,000 15,264,163 0.3971 1.333 1.316 1.333 1.316 1.367 11,387,466 1.3404 -1.25%
2002-05-27 0 0.400 0.400 0.405 0.395 0.405 62,690,000 25,159,213 0.4013 1.350 1.350 1.367 1.333 1.367 18,573,702 1.3546 0.00%
2002-05-24 0 0.400 0.395 0.400 0.395 0.410 88,417,500 35,385,525 0.4002 1.350 1.333 1.350 1.333 1.384 26,196,209 1.3508 0.00%
2002-05-23 0 0.400 0.395 0.400 0.395 0.420 134,025,000 53,983,550 0.4028 1.350 1.333 1.350 1.333 1.418 39,708,732 1.3595 -3.61%
2002-05-22 0 0.415 0.415 0.420 0.385 0.420 239,028,500 96,201,493 0.4025 1.401 1.401 1.418 1.299 1.418 70,819,017 1.3584 7.79%
2002-05-21 0 0.385 0.385 0.390 0.375 0.395 113,890,000 43,904,513 0.3855 1.299 1.299 1.316 1.266 1.333 33,743,164 1.3011 2.67%
2002-05-17 0 0.375 0.375 0.380 0.370 0.385 51,637,500 19,524,438 0.3781 1.266 1.266 1.283 1.249 1.299 15,299,084 1.2762 -2.60%
2002-05-16 0 0.385 0.380 0.385 0.380 0.390 33,022,500 12,718,013 0.3851 1.299 1.283 1.299 1.283 1.316 9,783,858 1.2999 -1.28%
2002-05-15 0 0.390 0.385 0.390 0.385 0.395 45,395,000 17,689,525 0.3897 1.316 1.299 1.316 1.299 1.333 13,449,565 1.3152 0.00%
2002-05-14 0 0.390 0.390 0.395 0.385 0.405 85,365,000 33,564,325 0.3932 1.316 1.316 1.333 1.299 1.367 25,291,818 1.3271 -2.50%
2002-05-13 0 0.400 0.395 0.400 0.385 0.400 115,760,000 45,683,638 0.3946 1.350 1.333 1.350 1.299 1.350 34,297,205 1.3320 1.27%
2002-05-10 0 0.395 0.390 0.395 0.375 0.395 114,085,000 43,994,238 0.3856 1.333 1.316 1.333 1.266 1.333 33,800,938 1.3016 3.95%
2002-05-09 0 0.380 0.375 0.380 0.370 0.405 110,806,500 42,972,868 0.3878 1.283 1.266 1.283 1.249 1.367 32,829,589 1.3090 -2.56%
2002-05-08 0 0.390 0.390 0.395 0.385 0.410 286,630,000 113,083,888 0.3945 1.316 1.316 1.333 1.299 1.384 84,922,320 1.3316 -3.70%
2002-05-07 0 0.405 0.400 0.405 0.395 0.430 404,770,138 169,660,344 0.4192 1.367 1.350 1.367 1.333 1.451 119,924,709 1.4147 -2.41%
2002-05-06 0 0.415 0.410 0.415 0.375 0.415 294,215,000 116,468,950 0.3959 1.401 1.384 1.401 1.266 1.401 87,169,593 1.3361 12.16%
2002-05-03 0 0.370 0.370 0.375 0.365 0.385 136,975,000 51,797,425 0.3782 1.249 1.249 1.266 1.232 1.299 40,582,754 1.2763 -1.33%
2002-05-02 0 0.375 0.375 0.380 0.355 0.390 326,637,500 122,897,863 0.3763 1.266 1.266 1.283 1.198 1.316 96,775,684 1.2699 4.17%
2002-04-30 0 0.360 0.355 0.360 0.355 0.375 268,942,500 97,860,775 0.3639 1.215 1.198 1.215 1.198 1.266 79,681,894 1.2281 0.00%
2002-04-29 0 0.360 0.355 0.360 0.315 0.360 478,777,500 164,669,563 0.3439 1.215 1.198 1.215 1.063 1.215 141,851,503 1.1609 16.13%
2002-04-26 0 0.310 0.305 0.310 0.295 0.315 35,452,500 10,914,463 0.3079 1.046 1.029 1.046 0.996 1.063 10,503,815 1.0391 3.33%
2002-04-25 0 0.300 0.300 0.305 0.295 0.305 19,532,500 5,850,725 0.2995 1.013 1.013 1.029 0.996 1.029 5,787,061 1.0110 -1.64%
2002-04-24 0 0.305 0.300 0.305 0.300 0.305 7,412,500 2,231,913 0.3011 1.029 1.013 1.029 1.013 1.029 2,196,165 1.0163 0.00%
2002-04-23 0 0.305 0.300 0.305 0.300 0.305 10,220,000 3,085,850 0.3019 1.029 1.013 1.029 1.013 1.029 3,027,967 1.0191 1.67%
2002-04-22 0 0.300 0.300 0.305 0.300 0.310 14,460,000 4,414,275 0.3053 1.013 1.013 1.029 1.013 1.046 4,284,188 1.0304 -1.64%
2002-04-19 0 0.305 0.305 0.310 0.305 0.310 5,535,000 1,696,938 0.3066 1.029 1.029 1.046 1.029 1.046 1,639,902 1.0348 0.00%
2002-04-18 0 0.305 0.305 0.310 0.305 0.310 9,402,500 2,890,738 0.3074 1.029 1.029 1.046 1.029 1.046 2,785,759 1.0377 -1.61%
2002-04-17 0 0.310 0.305 0.310 0.305 0.310 9,087,500 2,795,875 0.3077 1.046 1.029 1.046 1.029 1.046 2,692,431 1.0384 1.64%
2002-04-16 0 0.305 0.305 0.310 0.305 0.310 5,537,500 1,709,563 0.3087 1.029 1.029 1.046 1.029 1.046 1,640,642 1.0420 0.00%
2002-04-15 0 0.305 0.305 0.310 0.305 0.325 30,255,000 9,463,500 0.3128 1.029 1.029 1.046 1.029 1.097 8,963,907 1.0557 0.00%
2002-04-12 0 0.305 0.300 0.305 0.300 0.305 7,242,500 2,174,950 0.3003 1.029 1.013 1.029 1.013 1.029 2,145,797 1.0136 1.67%
2002-04-11 0 0.300 0.300 0.305 0.300 0.310 5,835,000 1,780,600 0.3052 1.013 1.013 1.029 1.013 1.046 1,728,785 1.0300 -1.64%
2002-04-10 0 0.305 0.305 0.310 0.305 0.310 6,645,000 2,029,075 0.3054 1.029 1.029 1.046 1.029 1.046 1,968,771 1.0306 0.00%
2002-04-09 0 0.305 0.305 0.310 0.305 0.310 5,397,500 1,648,563 0.3054 1.029 1.029 1.046 1.029 1.046 1,599,163 1.0309 0.00%
2002-04-08 0 0.305 0.305 0.310 0.305 0.310 15,777,500 4,840,250 0.3068 1.029 1.029 1.046 1.029 1.046 4,674,535 1.0355 -1.61%
2002-04-04 0 0.310 0.305 0.310 0.300 0.310 8,892,500 2,725,163 0.3065 1.046 1.029 1.046 1.013 1.046 2,634,657 1.0344 1.64%
2002-04-03 0 0.305 0.300 0.305 0.295 0.305 18,685,000 5,615,625 0.3005 1.029 1.013 1.029 0.996 1.029 5,535,965 1.0144 0.00%
2002-04-02 0 0.305 0.300 0.305 0.300 0.310 6,097,500 1,856,938 0.3045 1.029 1.013 1.029 1.013 1.046 1,806,558 1.0279 -1.61%
2002-03-28 0 0.310 0.305 0.310 0.305 0.310 9,302,500 2,866,338 0.3081 1.046 1.029 1.046 1.029 1.046 2,756,131 1.0400 0.00%
2002-03-27 0 0.310 0.305 0.310 0.300 0.310 14,060,000 4,281,713 0.3045 1.046 1.029 1.046 1.013 1.046 4,165,676 1.0279 3.33%
2002-03-26 0 0.300 0.300 0.305 0.300 0.310 5,325,000 1,606,900 0.3018 1.013 1.013 1.029 1.013 1.046 1,577,683 1.0185 -1.64%
2002-03-25 0 0.305 0.305 0.310 0.305 0.310 7,667,500 2,339,288 0.3051 1.029 1.029 1.046 1.029 1.046 2,271,716 1.0297 0.00%
2002-03-22 0 0.305 0.300 0.305 0.305 0.310 10,995,000 3,357,600 0.3054 1.029 1.013 1.029 1.029 1.046 3,257,583 1.0307 0.00%
2002-03-21 0 0.305 0.305 0.310 0.305 0.310 9,430,000 2,881,875 0.3056 1.029 1.029 1.046 1.029 1.046 2,793,907 1.0315 -1.61%
2002-03-20 0 0.310 0.310 0.315 0.305 0.315 10,345,000 3,209,000 0.3102 1.046 1.046 1.063 1.029 1.063 3,065,002 1.0470 0.00%
2002-03-19 0 0.310 0.310 0.315 0.310 0.315 13,837,500 4,302,100 0.3109 1.046 1.046 1.063 1.046 1.063 4,099,754 1.0494 0.00%
2002-03-18 0 0.310 0.310 0.315 0.310 0.320 22,152,500 6,964,375 0.3144 1.046 1.046 1.063 1.046 1.080 6,563,311 1.0611 -3.12%
2002-03-15 0 0.320 0.315 0.320 0.315 0.330 41,772,500 13,418,938 0.3212 1.080 1.063 1.080 1.063 1.114 12,376,296 1.0842 -1.54%
2002-03-14 0 0.325 0.320 0.325 0.310 0.330 116,430,000 37,490,550 0.3220 1.097 1.080 1.097 1.046 1.114 34,495,711 1.0868 3.17%
2002-03-13 0 0.315 0.315 0.320 0.310 0.320 22,767,500 7,157,325 0.3144 1.063 1.063 1.080 1.046 1.080 6,745,522 1.0610 0.00%
2002-03-12 0 0.315 0.310 0.315 0.305 0.320 100,261,400 31,589,570 0.3151 1.063 1.046 1.063 1.029 1.080 29,705,302 1.0634 3.28%
2002-03-11 0 0.305 0.305 0.310 0.305 0.310 8,542,500 2,607,188 0.3052 1.029 1.029 1.046 1.029 1.046 2,530,960 1.0301 1.67%
2002-03-08 0 0.300 0.300 0.305 0.300 0.315 34,122,500 10,531,563 0.3086 1.013 1.013 1.029 1.013 1.063 10,109,765 1.0417 -3.23%
2002-03-07 0 0.310 0.305 0.310 0.300 0.310 25,995,000 7,899,588 0.3039 1.046 1.029 1.046 1.013 1.046 7,701,761 1.0257 3.33%
2002-03-06 0 0.300 0.295 0.300 0.295 0.300 7,930,000 2,378,800 0.3000 1.013 0.996 1.013 0.996 1.013 2,349,489 1.0125 -1.64%
2002-03-05 0 0.305 0.300 0.305 0.295 0.305 13,792,500 4,134,288 0.2997 1.029 1.013 1.029 0.996 1.029 4,086,422 1.0117 3.39%
2002-03-04 0 0.295 0.295 0.300 0.295 0.300 6,365,000 1,882,750 0.2958 0.996 0.996 1.013 0.996 1.013 1,885,813 0.9984 0.00%
2002-03-01 0 0.295 0.290 0.295 0.290 0.300 7,575,000 2,232,550 0.2947 0.996 0.979 0.996 0.979 1.013 2,244,310 0.9948 0.00%
2002-02-28 0 0.295 0.295 0.300 0.295 0.300 6,747,500 2,004,413 0.2971 0.996 0.996 1.013 0.996 1.013 1,999,140 1.0026 -1.67%
2002-02-27 0 0.300 0.300 0.305 0.300 0.305 6,135,000 1,841,475 0.3002 1.013 1.013 1.029 1.013 1.029 1,817,669 1.0131 0.00%
2002-02-26 0 0.300 0.295 0.300 0.295 0.310 12,657,500 3,797,288 0.3000 1.013 0.996 1.013 0.996 1.046 3,750,146 1.0126 0.00%
2002-02-25 0 0.300 0.295 0.300 0.300 0.310 12,605,000 3,808,663 0.3022 1.013 0.996 1.013 1.013 1.046 3,734,591 1.0198 -3.23%
2002-02-22 0 0.310 0.305 0.310 0.300 0.310 20,872,332 6,324,703 0.3030 1.046 1.029 1.046 1.013 1.046 6,184,024 1.0227 3.33%
2002-02-21 0 0.300 0.300 0.305 0.300 0.310 15,257,500 4,677,813 0.3066 1.013 1.013 1.029 1.013 1.046 4,520,470 1.0348 -1.64%
2002-02-20 0 0.305 0.305 0.310 0.305 0.310 16,455,000 5,075,375 0.3084 1.029 1.029 1.046 1.029 1.046 4,875,264 1.0410 -1.61%
2002-02-19 0 0.310 0.305 0.310 0.305 0.335 29,870,000 9,297,475 0.3113 1.046 1.029 1.046 1.029 1.131 8,849,840 1.0506 -1.59%
2002-02-18 0 0.315 0.310 0.315 0.295 0.320 53,695,000 16,619,488 0.3095 1.063 1.046 1.063 0.996 1.080 15,908,677 1.0447 5.00%
2002-02-15 0 0.300 0.295 0.300 0.295 0.320 5,735,000 1,704,138 0.2971 1.013 0.996 1.013 0.996 1.080 1,699,157 1.0029 1.69%
2002-02-11 0 0.295 0.295 0.300 0.290 0.300 11,130,000 3,284,000 0.2951 0.996 0.996 1.013 0.979 1.013 3,297,580 0.9959 1.72%
2002-02-08 0 0.290 0.285 0.290 0.285 0.290 16,170,000 4,627,950 0.2862 0.979 0.962 0.979 0.962 0.979 4,790,824 0.9660 1.75%
2002-02-07 0 0.285 0.285 0.290 0.280 0.295 15,792,500 4,533,213 0.2870 0.962 0.962 0.979 0.945 0.996 4,678,979 0.9688 -3.39%
2002-02-06 0 0.295 0.290 0.295 0.290 0.300 19,582,500 5,771,763 0.2947 0.996 0.979 0.996 0.979 1.013 5,801,875 0.9948 -1.67%
2002-02-05 0 0.300 0.295 0.300 0.295 0.300 13,285,000 3,938,638 0.2965 1.013 0.996 1.013 0.996 1.013 3,936,061 1.0007 0.00%
2002-02-04 0 0.300 0.300 0.305 0.295 0.310 17,820,000 5,361,550 0.3009 1.013 1.013 1.029 0.996 1.046 5,279,684 1.0155 -1.64%
2002-02-01 0 0.305 0.300 0.305 0.295 0.310 20,795,000 6,251,125 0.3006 1.029 1.013 1.029 0.996 1.046 6,161,112 1.0146 1.67%
2002-01-31 0 0.300 0.300 0.305 0.300 0.310 25,662,500 7,884,313 0.3072 1.013 1.013 1.029 1.013 1.046 7,603,248 1.0370 -1.64%
2002-01-30 0 0.305 0.305 0.310 0.300 0.310 18,210,000 5,553,025 0.3049 1.029 1.029 1.046 1.013 1.046 5,395,232 1.0292 -1.61%
2002-01-29 0 0.310 0.310 0.315 0.300 0.315 48,462,500 14,945,850 0.3084 1.046 1.046 1.063 1.013 1.063 14,358,399 1.0409 0.00%
2002-01-28 0 0.310 0.305 0.310 0.305 0.315 98,820,000 30,433,538 0.3080 1.046 1.029 1.046 1.029 1.063 29,278,246 1.0395 1.64%
2002-01-25 0 0.305 0.300 0.305 0.295 0.315 48,107,500 14,658,000 0.3047 1.029 1.013 1.029 0.996 1.063 14,253,220 1.0284 0.00%
2002-01-24 0 0.305 0.300 0.305 0.300 0.310 21,827,500 6,564,863 0.3008 1.029 1.013 1.029 1.013 1.046 6,467,020 1.0151 0.00%
2002-01-23 0 0.305 0.300 0.305 0.295 0.310 13,495,000 4,074,825 0.3020 1.029 1.013 1.029 0.996 1.046 3,998,279 1.0191 1.67%
2002-01-22 0 0.300 0.300 0.305 0.295 0.310 17,633,500 5,308,420 0.3010 1.013 1.013 1.029 0.996 1.046 5,224,428 1.0161 -1.64%
2002-01-21 0 0.305 0.305 0.310 0.305 0.310 4,062,500 1,244,325 0.3063 1.029 1.029 1.046 1.029 1.046 1,203,632 1.0338 -3.17%
2002-01-18 0 0.315 0.310 0.315 0.305 0.315 9,837,500 3,054,988 0.3105 1.063 1.046 1.063 1.029 1.063 2,914,640 1.0482 0.00%
2002-01-17 0 0.315 0.310 0.315 0.300 0.315 15,370,000 4,754,475 0.3093 1.063 1.046 1.063 1.013 1.063 4,553,801 1.0441 0.00%
2002-01-16 0 0.315 0.310 0.315 0.305 0.315 10,647,500 3,301,600 0.3101 1.063 1.046 1.063 1.029 1.063 3,154,626 1.0466 3.28%
2002-01-15 0 0.305 0.305 0.310 0.305 0.310 9,240,000 2,822,750 0.3055 1.029 1.029 1.046 1.029 1.046 2,737,614 1.0311 -1.61%
2002-01-14 0 0.310 0.310 0.315 0.310 0.315 12,417,500 3,849,925 0.3100 1.046 1.046 1.063 1.046 1.063 3,679,039 1.0464 -3.12%
2002-01-11 0 0.320 0.315 0.320 0.310 0.335 25,455,000 8,034,525 0.3156 1.080 1.063 1.080 1.046 1.131 7,541,770 1.0653 0.00%
2002-01-10 0 0.320 0.315 0.320 0.305 0.320 17,575,000 5,482,450 0.3119 1.080 1.063 1.080 1.029 1.080 5,207,095 1.0529 0.00%
2002-01-09 0 0.320 0.315 0.320 0.315 0.330 20,422,500 6,501,888 0.3184 1.080 1.063 1.080 1.063 1.114 6,050,749 1.0746 -1.54%
2002-01-08 0 0.325 0.325 0.330 0.325 0.355 22,732,500 7,502,600 0.3300 1.097 1.097 1.114 1.097 1.198 6,735,152 1.1139 -2.99%
2002-01-07 0 0.335 0.330 0.335 0.320 0.335 45,515,000 14,981,275 0.3292 1.131 1.114 1.131 1.080 1.131 13,485,118 1.1109 1.52%
2002-01-04 0 0.330 0.325 0.330 0.315 0.330 28,700,000 9,267,975 0.3229 1.114 1.097 1.114 1.063 1.114 8,503,194 1.0899 1.54%
2002-01-03 0 0.325 0.320 0.325 0.320 0.330 32,810,000 10,643,350 0.3244 1.097 1.080 1.097 1.080 1.114 9,720,899 1.0949 1.56%
2002-01-02 0 0.320 0.315 0.320 0.305 0.320 32,755,000 10,318,850 0.3150 1.080 1.063 1.080 1.029 1.080 9,704,604 1.0633 3.23%
2001-12-31 0 0.310 0.305 0.310 0.300 0.310 4,767,500 1,458,138 0.3058 1.046 1.029 1.046 1.013 1.046 1,412,508 1.0323 1.64%
2001-12-28 0 0.305 0.300 0.305 0.300 0.310 12,137,500 3,695,238 0.3044 1.029 1.013 1.029 1.013 1.046 3,596,081 1.0276 -1.61%
2001-12-27 0 0.310 0.305 0.310 0.300 0.310 7,707,500 2,335,800 0.3031 1.046 1.029 1.046 1.013 1.046 2,283,567 1.0229 1.64%
2001-12-24 0 0.305 0.305 0.310 0.300 0.310 6,035,000 1,839,125 0.3047 1.029 1.029 1.046 1.013 1.046 1,788,041 1.0286 0.00%
2001-12-21 0 0.305 0.300 0.305 0.300 0.305 10,195,000 3,068,250 0.3010 1.029 1.013 1.029 1.013 1.029 3,020,560 1.0158 -1.61%
2001-12-20 0 0.310 0.305 0.310 0.300 0.310 7,742,500 2,371,188 0.3063 1.046 1.029 1.046 1.013 1.046 2,293,937 1.0337 1.64%
2001-12-19 0 0.305 0.300 0.305 0.300 0.310 9,817,500 2,983,713 0.3039 1.029 1.013 1.029 1.013 1.046 2,908,715 1.0258 0.00%
2001-12-18 0 0.305 0.300 0.305 0.300 0.315 10,985,000 3,361,875 0.3060 1.029 1.013 1.029 1.013 1.063 3,254,620 1.0330 -1.61%
2001-12-17 0 0.310 0.305 0.315 0.305 0.330 8,015,000 2,471,650 0.3084 1.046 1.029 1.063 1.029 1.114 2,374,673 1.0408 -1.59%
2001-12-14 0 0.315 0.310 0.315 0.295 0.315 33,182,500 10,103,125 0.3045 1.063 1.046 1.063 0.996 1.063 9,831,263 1.0277 3.28%
2001-12-13 0 0.305 0.305 0.310 0.305 0.330 34,632,500 10,897,113 0.3146 1.029 1.029 1.046 1.029 1.114 10,260,867 1.0620 -7.58%
2001-12-12 0 0.330 0.325 0.330 0.325 0.335 17,635,000 5,790,225 0.3283 1.114 1.097 1.114 1.097 1.131 5,224,872 1.1082 0.00%
2001-12-11 0 0.330 0.330 0.335 0.330 0.340 28,132,500 9,338,400 0.3319 1.114 1.114 1.131 1.114 1.148 8,335,056 1.1204 -1.49%
2001-12-10 0 0.335 0.330 0.335 0.330 0.340 19,860,000 6,570,413 0.3308 1.131 1.114 1.131 1.114 1.148 5,884,092 1.1166 -1.47%
2001-12-07 0 0.340 0.330 0.340 0.330 0.345 16,600,000 5,570,788 0.3356 1.148 1.114 1.148 1.114 1.164 4,918,224 1.1327 0.00%
2001-12-06 0 0.340 0.340 0.345 0.340 0.355 49,125,000 16,993,250 0.3459 1.148 1.148 1.164 1.148 1.198 14,554,684 1.1675 -1.45%
2001-12-05 0 0.345 0.340 0.345 0.340 0.355 30,502,500 10,554,100 0.3460 1.164 1.148 1.164 1.148 1.198 9,037,236 1.1678 -1.43%
2001-12-04 0 0.350 0.345 0.350 0.345 0.355 69,207,500 24,115,863 0.3485 1.181 1.164 1.181 1.164 1.198 20,504,698 1.1761 1.45%
2001-12-03 0 0.345 0.345 0.350 0.325 0.350 50,355,000 17,075,038 0.3391 1.164 1.164 1.181 1.097 1.181 14,919,106 1.1445 4.55%
2001-11-30 0 0.330 0.330 0.335 0.330 0.340 12,160,000 4,069,200 0.3346 1.114 1.114 1.131 1.114 1.148 3,602,747 1.1295 0.00%
2001-11-29 0 0.330 0.325 0.330 0.325 0.330 14,677,500 4,811,988 0.3278 1.114 1.097 1.114 1.097 1.114 4,348,628 1.1066 0.00%
2001-11-28 0 0.330 0.325 0.330 0.325 0.335 29,452,500 9,755,525 0.3312 1.114 1.097 1.114 1.097 1.131 8,726,144 1.1180 -1.49%
2001-11-27 0 0.335 0.335 0.340 0.335 0.345 11,055,000 3,737,513 0.3381 1.131 1.131 1.148 1.131 1.164 3,275,359 1.1411 -2.90%
2001-11-26 0 0.345 0.340 0.345 0.340 0.355 25,572,500 8,880,500 0.3473 1.164 1.148 1.164 1.148 1.198 7,576,583 1.1721 -1.43%
2001-11-23 0 0.350 0.345 0.350 0.335 0.350 71,880,000 24,838,275 0.3456 1.181 1.164 1.181 1.131 1.181 21,296,502 1.1663 4.48%
2001-11-22 0 0.335 0.335 0.340 0.330 0.340 14,175,000 4,744,325 0.3347 1.131 1.131 1.148 1.114 1.148 4,199,748 1.1297 1.52%
2001-11-21 0 0.330 0.330 0.335 0.330 0.335 8,011,500 2,678,123 0.3343 1.114 1.114 1.131 1.114 1.131 2,373,636 1.1283 -1.49%
2001-11-20 0 0.335 0.335 0.340 0.335 0.345 36,195,000 12,248,400 0.3384 1.131 1.131 1.148 1.131 1.164 10,723,802 1.1422 0.00%
2001-11-19 0 0.335 0.330 0.335 0.330 0.340 21,787,500 7,303,100 0.3352 1.131 1.114 1.131 1.114 1.148 6,455,169 1.1314 0.00%
2001-11-16 0 0.335 0.330 0.335 0.330 0.345 41,770,000 14,114,300 0.3379 1.131 1.114 1.131 1.114 1.164 12,375,555 1.1405 0.00%
2001-11-15 0 0.335 0.330 0.335 0.330 0.340 28,067,500 9,385,938 0.3344 1.131 1.114 1.131 1.114 1.148 8,315,798 1.1287 0.00%
2001-11-14 0 0.335 0.330 0.335 0.330 0.340 51,882,500 17,479,350 0.3369 1.131 1.114 1.131 1.114 1.148 15,371,672 1.1371 1.52%
2001-11-13 0 0.330 0.325 0.330 0.320 0.330 31,655,000 10,292,363 0.3251 1.114 1.097 1.114 1.080 1.114 9,378,697 1.0974 0.00%
2001-11-12 0 0.330 0.325 0.330 0.325 0.340 21,657,500 7,209,913 0.3329 1.114 1.097 1.114 1.097 1.148 6,416,653 1.1236 -1.49%
2001-11-09 0 0.335 0.330 0.335 0.330 0.340 22,352,500 7,446,975 0.3332 1.131 1.114 1.131 1.114 1.148 6,622,566 1.1245 -1.47%
2001-11-08 0 0.340 0.335 0.340 0.325 0.340 51,212,500 17,081,225 0.3335 1.148 1.131 1.148 1.097 1.148 15,173,165 1.1258 3.03%
2001-11-07 0 0.330 0.325 0.330 0.320 0.345 44,152,500 14,633,325 0.3314 1.114 1.097 1.114 1.080 1.164 13,081,439 1.1186 -4.35%
2001-11-06 0 0.345 0.340 0.345 0.340 0.375 51,162,500 17,798,300 0.3479 1.164 1.148 1.164 1.148 1.266 15,158,351 1.1742 -2.82%
2001-11-05 0 0.355 0.350 0.355 0.335 0.355 57,707,500 19,896,488 0.3448 1.198 1.181 1.198 1.131 1.198 17,097,494 1.1637 5.97%
2001-11-02 0 0.335 0.330 0.335 0.325 0.355 53,752,500 18,137,400 0.3374 1.131 1.114 1.131 1.097 1.198 15,925,713 1.1389 -2.90%
2001-11-01 0 0.345 0.340 0.345 0.330 0.355 142,112,500 49,022,388 0.3450 1.164 1.148 1.164 1.114 1.198 42,104,885 1.1643 2.99%
2001-10-31 0 0.335 0.330 0.335 0.320 0.335 49,270,000 16,190,813 0.3286 1.131 1.114 1.131 1.080 1.131 14,597,644 1.1091 0.00%
2001-10-30 0 0.335 0.335 0.340 0.310 0.340 116,412,500 38,317,800 0.3292 1.131 1.131 1.148 1.046 1.148 34,490,527 1.1110 4.69%
2001-10-29 0 0.320 0.315 0.320 0.305 0.320 15,787,500 4,933,788 0.3125 1.080 1.063 1.080 1.029 1.080 4,677,498 1.0548 3.23%
2001-10-26 0 0.310 0.305 0.310 0.310 0.320 13,140,000 4,114,500 0.3131 1.046 1.029 1.046 1.046 1.080 3,893,100 1.0569 0.00%
2001-10-24 0 0.310 0.310 0.315 0.310 0.325 29,780,000 9,358,738 0.3143 1.046 1.046 1.063 1.046 1.097 8,823,175 1.0607 -3.12%
2001-10-23 0 0.320 0.315 0.320 0.305 0.320 68,987,500 21,464,525 0.3111 1.080 1.063 1.080 1.029 1.080 20,439,516 1.0501 8.47%
2001-10-22 0 0.295 0.295 0.300 0.295 0.300 7,425,000 2,204,500 0.2969 0.996 0.996 1.013 0.996 1.013 2,199,868 1.0021 -1.67%
2001-10-19 0 0.300 0.295 0.300 0.290 0.300 15,165,000 4,490,588 0.2961 1.013 0.996 1.013 0.979 1.013 4,493,064 0.9994 1.69%
2001-10-18 0 0.295 0.295 0.300 0.290 0.300 14,915,000 4,413,688 0.2959 0.996 0.996 1.013 0.979 1.013 4,418,995 0.9988 -3.28%
2001-10-17 0 0.305 0.300 0.305 0.300 0.305 26,230,000 7,948,375 0.3030 1.029 1.013 1.029 1.013 1.029 7,771,386 1.0228 1.67%
2001-10-16 0 0.300 0.295 0.300 0.285 0.305 29,190,000 8,655,963 0.2965 1.013 0.996 1.013 0.962 1.029 8,648,371 1.0009 5.26%
2001-10-15 0 0.285 0.285 0.290 0.280 0.305 33,610,000 9,745,750 0.2900 0.962 0.962 0.979 0.945 1.029 9,957,922 0.9787 -3.39%
2001-10-12 0 0.295 0.290 0.295 0.290 0.320 74,170,000 22,314,563 0.3009 0.996 0.979 0.996 0.979 1.080 21,974,980 1.0155 -6.35%
2001-10-11 0 0.315 0.315 0.320 0.315 0.335 95,737,500 31,285,338 0.3268 1.063 1.063 1.080 1.063 1.131 28,364,968 1.1030 -1.56%
2001-10-10 0 0.320 0.315 0.320 0.300 0.325 86,867,500 27,444,475 0.3159 1.080 1.063 1.080 1.013 1.097 25,736,977 1.0663 3.23%
2001-10-09 0 0.310 0.310 0.315 0.285 0.320 116,862,500 35,818,613 0.3065 1.046 1.046 1.063 0.962 1.080 34,623,852 1.0345 10.71%
2001-10-08 0 0.280 0.275 0.280 0.265 0.285 64,890,000 17,826,275 0.2747 0.945 0.928 0.945 0.894 0.962 19,225,515 0.9272 -1.75%
2001-10-05 0 0.285 0.280 0.285 0.260 0.285 49,707,500 13,673,375 0.2751 0.962 0.945 0.962 0.878 0.962 14,727,266 0.9284 7.55%
2001-10-04 0 0.265 0.260 0.265 0.255 0.265 33,935,000 8,897,475 0.2622 0.894 0.878 0.894 0.861 0.894 10,054,213 0.8849 6.00%
2001-10-03 0 0.250 0.250 0.255 0.250 0.260 30,867,500 7,927,363 0.2568 0.844 0.844 0.861 0.844 0.878 9,145,378 0.8668 -1.96%
2001-09-28 0 0.255 0.250 0.255 0.248 0.255 26,325,000 6,589,893 0.2503 0.861 0.844 0.861 0.837 0.861 7,799,533 0.8449 2.00%
2001-09-27 0 0.250 0.248 0.250 0.247 0.255 18,807,500 4,705,275 0.2502 0.844 0.837 0.844 0.834 0.861 5,572,259 0.8444 0.00%
2001-09-26 0 0.250 0.248 0.250 0.248 0.255 11,450,000 2,868,030 0.2505 0.844 0.837 0.844 0.837 0.861 3,392,389 0.8454 0.00%
2001-09-25 0 0.250 0.250 0.255 0.250 0.280 30,285,000 7,911,925 0.2612 0.844 0.844 0.861 0.844 0.945 8,972,796 0.8818 -7.41%
2001-09-24 0 0.270 0.265 0.270 0.245 0.270 33,580,000 8,773,245 0.2613 0.911 0.894 0.911 0.827 0.911 9,949,034 0.8818 10.20%
2001-09-21 0 0.245 0.246 0.247 0.235 0.250 20,897,500 5,072,995 0.2428 0.827 0.830 0.834 0.793 0.844 6,191,481 0.8194 -3.92%
2001-09-20 0 0.255 0.250 0.255 0.243 0.265 30,552,500 7,801,163 0.2553 0.861 0.844 0.861 0.820 0.894 9,052,050 0.8618 -1.92%
2001-09-19 0 0.260 0.255 0.260 0.227 0.260 40,087,500 9,847,070 0.2456 0.878 0.861 0.878 0.766 0.878 11,877,066 0.8291 14.54%
2001-09-18 0 0.227 0.229 0.230 0.224 0.246 23,477,500 5,500,273 0.2343 0.766 0.773 0.776 0.756 0.830 6,955,880 0.7907 2.25%
2001-09-17 0 0.222 0.222 0.224 0.222 0.250 19,555,000 4,554,578 0.2329 0.749 0.749 0.756 0.749 0.844 5,793,727 0.7861 -12.94%
2001-09-14 0 0.255 0.250 0.255 0.250 0.270 17,510,000 4,533,238 0.2589 0.861 0.844 0.861 0.844 0.911 5,187,837 0.8738 -5.56%
2001-09-13 0 0.270 0.265 0.270 0.260 0.270 30,082,500 7,987,013 0.2655 0.911 0.894 0.911 0.878 0.911 8,912,799 0.8961 3.85%
2001-09-12 0 0.260 0.260 0.265 0.250 0.280 62,352,500 16,301,163 0.2614 0.878 0.878 0.894 0.844 0.945 18,473,708 0.8824 -14.75%
2001-09-11 0 0.305 0.305 0.310 0.300 0.315 18,987,500 5,781,288 0.3045 1.029 1.029 1.046 1.013 1.063 5,625,589 1.0277 1.67%
2001-09-10 0 0.300 0.295 0.300 0.295 0.310 20,232,500 6,075,150 0.3003 1.013 0.996 1.013 0.996 1.046 5,994,456 1.0135 0.00%
2001-09-07 0 0.300 0.295 0.300 0.295 0.305 28,660,000 8,577,150 0.2993 1.013 0.996 1.013 0.996 1.029 8,491,343 1.0101 -1.64%
2001-09-06 0 0.305 0.300 0.305 0.305 0.320 14,135,000 4,375,413 0.3095 1.029 1.013 1.029 1.029 1.080 4,187,897 1.0448 -1.61%
2001-09-05 0 0.310 0.310 0.315 0.305 0.320 10,385,000 3,233,275 0.3113 1.046 1.046 1.063 1.029 1.080 3,076,853 1.0508 -3.12%
2001-09-04 0 0.320 0.315 0.320 0.300 0.320 16,937,500 5,239,938 0.3094 1.080 1.063 1.080 1.013 1.080 5,018,218 1.0442 4.92%
2001-09-03 0 0.305 0.305 0.310 0.305 0.315 12,930,000 3,983,113 0.3081 1.029 1.029 1.046 1.029 1.063 3,830,882 1.0397 -4.69%
2001-08-31 0 0.320 0.315 0.320 0.315 0.330 20,422,500 6,536,963 0.3201 1.080 1.063 1.080 1.063 1.114 6,050,749 1.0804 -3.03%
2001-08-30 0 0.330 0.325 0.330 0.320 0.330 15,420,000 4,991,163 0.3237 1.114 1.097 1.114 1.080 1.114 4,568,615 1.0925 0.00%
2001-08-29 0 0.330 0.330 0.335 0.330 0.340 17,455,000 5,868,463 0.3362 1.114 1.114 1.131 1.114 1.148 5,171,542 1.1348 -1.49%
2001-08-28 0 0.335 0.335 0.340 0.330 0.340 7,725,000 2,581,700 0.3342 1.131 1.131 1.148 1.114 1.148 2,288,752 1.1280 -2.90%
2001-08-27 0 0.345 0.340 0.345 0.335 0.350 12,025,000 4,072,688 0.3387 1.164 1.148 1.164 1.131 1.181 3,562,750 1.1431 1.47%
2001-08-24 0 0.340 0.340 0.345 0.340 0.355 10,930,000 3,769,025 0.3448 1.148 1.148 1.164 1.148 1.198 3,238,325 1.1639 -2.86%
2001-08-23 0 0.350 0.350 0.355 0.345 0.355 19,110,000 6,687,038 0.3499 1.181 1.181 1.198 1.164 1.198 5,661,883 1.1811 1.45%
2001-08-22 0 0.345 0.345 0.350 0.345 0.360 40,317,500 14,223,975 0.3528 1.164 1.164 1.181 1.164 1.215 11,945,210 1.1908 1.47%
2001-08-21 1 0.340 - - - - 0 0 - 1.148 - - - - 0 - 0.00%
2001-08-20 0 0.340 0.335 0.340 0.335 0.345 9,922,500 3,356,863 0.3383 1.148 1.131 1.148 1.131 1.164 2,939,824 1.1419 -1.45%
2001-08-17 0 0.345 0.340 0.345 0.340 0.350 9,720,000 3,334,088 0.3430 1.164 1.148 1.164 1.148 1.181 2,879,827 1.1577 0.00%
2001-08-16 0 0.345 0.340 0.345 0.340 0.355 13,907,500 4,837,638 0.3478 1.164 1.148 1.164 1.148 1.198 4,120,494 1.1740 -1.43%
2001-08-15 0 0.350 0.350 0.355 0.345 0.355 17,600,000 6,132,725 0.3485 1.181 1.181 1.198 1.164 1.198 5,214,502 1.1761 1.45%
2001-08-14 0 0.345 0.345 0.350 0.345 0.350 13,387,500 4,644,413 0.3469 1.164 1.164 1.181 1.164 1.181 3,966,429 1.1709 1.47%
2001-08-13 0 0.340 0.340 0.345 0.340 0.350 13,007,500 4,517,663 0.3473 1.148 1.148 1.164 1.148 1.181 3,853,843 1.1722 -2.86%
2001-08-10 0 0.350 0.345 0.350 0.340 0.355 22,670,000 7,900,888 0.3485 1.181 1.164 1.181 1.148 1.198 6,716,635 1.1763 1.45%
2001-08-09 0 0.345 0.340 0.345 0.330 0.350 21,942,500 7,441,775 0.3391 1.164 1.148 1.164 1.114 1.181 6,501,092 1.1447 2.99%
2001-08-08 0 0.335 0.335 0.340 0.335 0.345 20,927,500 7,128,050 0.3406 1.131 1.131 1.148 1.131 1.164 6,200,369 1.1496 0.00%
2001-08-07 0 0.335 0.330 0.335 0.320 0.340 25,302,500 8,384,788 0.3314 1.131 1.114 1.131 1.080 1.148 7,496,588 1.1185 1.52%
2001-08-06 0 0.330 0.325 0.330 0.325 0.345 29,522,500 9,817,225 0.3325 1.114 1.097 1.114 1.097 1.164 8,746,883 1.1224 -4.35%
2001-08-03 0 0.345 0.345 0.350 0.345 0.355 16,317,500 5,682,025 0.3482 1.164 1.164 1.181 1.164 1.198 4,834,525 1.1753 -4.17%
2001-08-02 0 0.360 0.355 0.360 0.355 0.360 11,955,000 4,254,075 0.3558 1.215 1.198 1.215 1.198 1.215 3,542,010 1.2010 0.00%
2001-08-01 0 0.360 0.355 0.360 0.350 0.365 15,220,000 5,448,488 0.3580 1.215 1.198 1.215 1.181 1.232 4,509,360 1.2083 1.41%
2001-07-31 0 0.355 0.350 0.355 0.345 0.365 27,912,500 9,910,500 0.3551 1.198 1.181 1.198 1.164 1.232 8,269,875 1.1984 -2.74%
2001-07-30 0 0.365 0.360 0.365 0.360 0.375 33,705,000 12,355,125 0.3666 1.232 1.215 1.232 1.215 1.266 9,986,068 1.2372 -1.35%
2001-07-27 0 0.370 0.370 0.375 0.360 0.375 92,680,000 33,728,938 0.3639 1.249 1.249 1.266 1.215 1.266 27,459,096 1.2283 4.23%
2001-07-26 0 0.355 0.350 0.355 0.345 0.365 40,132,500 14,320,238 0.3568 1.198 1.181 1.198 1.164 1.232 11,890,399 1.2044 1.43%
2001-07-24 0 0.350 0.350 0.355 0.340 0.355 13,502,500 4,701,550 0.3482 1.181 1.181 1.198 1.148 1.198 4,000,501 1.1752 1.45%
2001-07-23 0 0.345 0.340 0.345 0.340 0.360 20,960,000 7,333,600 0.3499 1.164 1.148 1.164 1.148 1.215 6,209,998 1.1809 -4.17%
2001-07-20 0 0.360 0.355 0.360 0.335 0.365 52,997,500 18,843,138 0.3555 1.215 1.198 1.215 1.131 1.232 15,702,022 1.2000 4.35%
2001-07-19 0 0.345 0.340 0.345 0.330 0.355 44,070,000 14,951,938 0.3393 1.164 1.148 1.164 1.114 1.198 13,056,996 1.1451 -2.82%
2001-07-18 0 0.355 0.355 0.360 0.350 0.375 49,892,500 18,103,013 0.3628 1.198 1.198 1.215 1.181 1.266 14,782,077 1.2247 0.00%
2001-07-17 0 0.355 0.350 0.355 0.350 0.385 69,050,000 25,073,925 0.3631 1.198 1.181 1.198 1.181 1.299 20,458,034 1.2256 -7.79%
2001-07-16 0 0.385 0.385 0.390 0.385 0.415 38,477,500 15,286,113 0.3973 1.299 1.299 1.316 1.299 1.401 11,400,058 1.3409 -4.94%
2001-07-13 0 0.405 0.400 0.405 0.400 0.425 45,215,000 18,399,125 0.4069 1.367 1.350 1.367 1.350 1.434 13,396,235 1.3735 -2.41%
2001-07-12 0 0.415 0.410 0.420 0.410 0.425 35,841,585 14,970,518 0.4177 1.401 1.384 1.418 1.384 1.434 10,619,093 1.4098 0.00%
2001-07-11 0 0.415 0.410 0.415 0.405 0.450 46,010,000 19,083,138 0.4148 1.401 1.384 1.401 1.367 1.519 13,631,776 1.3999 -3.49%
2001-07-10 0 0.430 0.425 0.430 0.410 0.430 61,875,000 25,923,738 0.4190 1.451 1.434 1.451 1.384 1.451 18,332,235 1.4141 4.88%
2001-07-09 0 0.410 0.405 0.410 0.405 0.420 62,315,000 25,620,200 0.4111 1.384 1.367 1.384 1.367 1.418 18,462,598 1.3877 -3.53%
2001-07-05 0 0.425 0.425 0.430 0.420 0.450 44,730,000 19,365,525 0.4329 1.434 1.434 1.451 1.418 1.519 13,252,539 1.4613 -5.56%
2001-07-04 0 0.450 0.445 0.450 0.430 0.450 55,142,000 24,312,948 0.4409 1.519 1.502 1.519 1.451 1.519 16,337,392 1.4882 4.65%
2001-07-03 0 0.430 0.430 0.435 0.425 0.450 65,862,500 28,661,150 0.4352 1.451 1.451 1.468 1.434 1.519 19,513,646 1.4688 -4.44%
2001-06-29 0 0.450 0.445 0.450 0.435 0.465 61,882,500 27,803,713 0.4493 1.519 1.502 1.519 1.468 1.569 18,334,457 1.5165 -1.10%
2001-06-28 0 0.455 0.450 0.455 0.445 0.480 57,337,500 26,141,963 0.4559 1.536 1.519 1.536 1.502 1.620 16,987,871 1.5389 -4.21%
2001-06-27 0 0.475 0.475 0.480 0.475 0.490 49,890,000 23,971,100 0.4805 1.603 1.603 1.620 1.603 1.654 14,781,337 1.6217 -1.04%
2001-06-26 0 0.480 0.480 0.485 0.475 0.510 83,992,500 41,502,500 0.4941 1.620 1.620 1.637 1.603 1.721 24,885,176 1.6678 -4.00%
2001-06-22 0 0.500 0.495 0.500 0.490 0.510 185,223,907 92,947,474 0.5018 1.688 1.671 1.688 1.654 1.721 54,877,870 1.6937 0.00%
2001-06-21 0 0.500 0.495 0.500 0.455 0.500 178,710,000 85,750,550 0.4798 1.688 1.671 1.688 1.536 1.688 52,947,939 1.6195 9.89%
2001-06-20 0 0.455 0.450 0.455 0.435 0.460 60,432,500 27,173,388 0.4496 1.536 1.519 1.536 1.468 1.553 17,904,853 1.5177 3.41%
2001-06-19 0 0.440 0.440 0.445 0.420 0.450 79,812,500 34,723,413 0.4351 1.485 1.485 1.502 1.418 1.519 23,646,732 1.4684 0.00%
2001-06-18 0 0.440 0.440 0.445 0.435 0.475 83,752,500 38,060,188 0.4544 1.485 1.485 1.502 1.468 1.603 24,814,069 1.5338 -5.38%
2001-06-15 0 0.465 0.465 0.470 0.415 0.470 198,237,500 86,727,738 0.4375 1.569 1.569 1.586 1.401 1.586 58,733,519 1.4766 3.33%
2001-06-14 0 0.450 0.455 0.460 0.450 0.520 131,640,000 63,151,213 0.4797 1.519 1.536 1.553 1.519 1.755 39,002,108 1.6192 -10.00%
2001-06-13 0 0.500 0.495 0.500 0.490 0.530 140,672,500 70,879,425 0.5039 1.688 1.671 1.688 1.654 1.789 41,678,244 1.7006 -5.66%
2001-06-12 0 0.530 0.520 0.530 0.510 0.550 126,640,000 67,251,600 0.5310 1.789 1.755 1.789 1.721 1.856 37,520,715 1.7924 -1.85%
2001-06-11 0 0.540 0.530 0.540 0.520 0.570 157,893,116 87,112,745 0.5517 1.823 1.789 1.823 1.755 1.924 46,780,343 1.8622 -1.82%
2001-06-08 0 0.550 0.550 0.560 0.550 0.590 163,415,000 92,491,350 0.5660 1.856 1.856 1.890 1.856 1.991 48,416,359 1.9103 -5.17%
2001-06-07 0 0.580 0.570 0.580 0.550 0.590 187,002,500 106,238,900 0.5681 1.958 1.924 1.958 1.856 1.991 55,404,829 1.9175 0.00%
2001-06-06 0 0.580 0.570 0.580 0.570 0.620 307,682,500 183,129,375 0.5952 1.958 1.924 1.958 1.924 2.093 91,159,725 2.0089 -3.33%
2001-06-05 0 0.600 0.590 0.600 0.540 0.600 441,655,000 255,080,200 0.5776 2.025 1.991 2.025 1.823 2.025 130,852,902 1.9494 9.09%
2001-06-04 0 0.550 0.540 0.550 0.530 0.560 183,045,000 100,133,825 0.5470 1.856 1.823 1.856 1.789 1.890 54,232,307 1.8464 5.77%
2001-06-01 0 0.520 0.520 0.530 0.520 0.550 155,635,000 83,428,350 0.5361 1.755 1.755 1.789 1.755 1.856 46,111,312 1.8093 -3.70%
2001-05-31 0 0.540 0.530 0.540 0.510 0.560 182,442,500 97,715,350 0.5356 1.823 1.789 1.823 1.721 1.890 54,053,799 1.8077 1.89%
2001-05-30 0 0.530 0.530 0.540 0.490 0.540 266,477,500 136,806,000 0.5134 1.789 1.789 1.823 1.654 1.823 78,951,567 1.7328 -1.85%
2001-05-29 0 0.540 0.530 0.540 0.520 0.580 312,635,000 171,707,775 0.5492 1.823 1.789 1.823 1.755 1.958 92,627,044 1.8538 -1.82%
2001-05-28 0 0.550 0.540 0.550 0.485 0.550 400,383,000 205,019,460 0.5121 1.856 1.823 1.856 1.637 1.856 118,624,894 1.7283 13.40%
2001-05-25 0 0.485 0.480 0.485 0.415 0.490 496,975,000 226,801,550 0.4564 1.637 1.620 1.637 1.401 1.654 147,243,032 1.5403 18.29%
2001-05-24 0 0.410 0.405 0.410 0.400 0.410 32,497,500 13,118,638 0.4037 1.384 1.367 1.384 1.350 1.384 9,628,312 1.3625 0.00%
2001-05-23 0 0.410 0.405 0.410 0.400 0.420 68,852,500 28,234,138 0.4101 1.384 1.367 1.384 1.350 1.418 20,399,519 1.3841 0.00%
2001-05-22 0 0.410 0.405 0.410 0.400 0.420 64,135,000 26,471,150 0.4127 1.384 1.367 1.384 1.350 1.418 19,001,825 1.3931 0.00%
2001-05-21 0 0.410 0.405 0.410 0.395 0.415 58,895,000 23,945,000 0.4066 1.384 1.367 1.384 1.333 1.401 17,449,325 1.3723 3.80%
2001-05-18 0 0.395 0.390 0.395 0.390 0.400 18,950,000 7,512,638 0.3964 1.333 1.316 1.333 1.316 1.350 5,614,478 1.3381 -1.25%
2001-05-17 0 0.400 0.395 0.405 0.395 0.410 53,402,500 21,594,525 0.4044 1.350 1.333 1.367 1.333 1.384 15,822,015 1.3648 -1.23%
2001-05-16 0 0.405 0.400 0.405 0.380 0.405 56,957,500 22,520,263 0.3954 1.367 1.350 1.367 1.283 1.367 16,875,285 1.3345 6.58%
2001-05-15 0 0.380 0.375 0.380 0.375 0.385 14,812,500 5,628,850 0.3800 1.283 1.266 1.283 1.266 1.299 4,388,626 1.2826 2.70%
2001-05-14 0 0.370 0.370 0.375 0.370 0.380 20,195,000 7,542,738 0.3735 1.249 1.249 1.266 1.249 1.283 5,983,345 1.2606 -2.63%
2001-05-11 0 0.380 0.380 0.385 0.380 0.390 31,272,500 11,967,663 0.3827 1.283 1.283 1.299 1.283 1.316 9,265,371 1.2917 -2.56%
2001-05-10 0 0.390 0.385 0.390 0.380 0.410 50,155,000 19,533,588 0.3895 1.316 1.299 1.316 1.283 1.384 14,859,851 1.3145 -2.50%
2001-05-09 0 0.400 0.400 0.405 0.400 0.410 16,422,500 6,635,838 0.4041 1.350 1.350 1.367 1.350 1.384 4,865,634 1.3638 0.00%
2001-05-08 0 0.400 0.400 0.405 0.400 0.425 15,932,500 6,460,063 0.4055 1.350 1.350 1.367 1.350 1.434 4,720,458 1.3685 -2.44%
2001-05-07 0 0.410 0.405 0.410 0.405 0.415 31,520,000 12,895,375 0.4091 1.384 1.367 1.384 1.367 1.401 9,338,700 1.3809 1.23%
2001-05-04 0 0.405 0.400 0.405 0.395 0.410 28,552,500 11,387,288 0.3988 1.367 1.350 1.367 1.333 1.384 8,459,493 1.3461 0.00%
2001-05-03 0 0.405 0.400 0.405 0.400 0.415 22,800,000 9,334,250 0.4094 1.367 1.350 1.367 1.350 1.401 6,755,151 1.3818 -2.41%
2001-05-02 0 0.415 0.410 0.415 0.410 0.420 70,465,000 29,201,050 0.4144 1.401 1.384 1.401 1.384 1.418 20,877,268 1.3987 1.22%
2001-04-27 0 0.410 0.405 0.410 0.390 0.410 40,977,500 16,263,263 0.3969 1.384 1.367 1.384 1.316 1.384 12,140,754 1.3396 3.80%
2001-04-26 0 0.395 0.395 0.400 0.385 0.400 28,637,500 11,163,550 0.3898 1.333 1.333 1.350 1.299 1.350 8,484,677 1.3157 2.60%
2001-04-25 0 0.385 0.385 0.390 0.385 0.400 25,352,500 9,921,825 0.3914 1.299 1.299 1.316 1.299 1.350 7,511,402 1.3209 0.00%
2001-04-24 0 0.385 0.385 0.390 0.385 0.400 35,650,000 13,954,850 0.3914 1.299 1.299 1.316 1.299 1.350 10,562,330 1.3212 -2.53%
2001-04-23 0 0.395 0.395 0.400 0.390 0.410 50,387,500 20,049,388 0.3979 1.333 1.333 1.350 1.316 1.384 14,928,735 1.3430 1.28%
2001-04-20 0 0.390 0.385 0.390 0.385 0.415 62,097,500 24,539,063 0.3952 1.316 1.299 1.316 1.299 1.401 18,398,157 1.3338 -6.02%
2001-04-19 0 0.415 0.410 0.415 0.405 0.435 196,355,000 82,881,588 0.4221 1.401 1.384 1.401 1.367 1.468 58,175,774 1.4247 0.00%
2001-04-18 0 0.415 0.410 0.415 0.385 0.415 159,570,000 64,332,638 0.4032 1.401 1.384 1.401 1.299 1.401 47,277,168 1.3608 7.79%
2001-04-17 0 0.385 0.385 0.390 0.370 0.395 102,312,500 39,528,775 0.3864 1.299 1.299 1.316 1.249 1.333 30,312,999 1.3040 4.05%
2001-04-12 0 0.370 0.370 0.375 0.370 0.380 22,160,000 8,298,350 0.3745 1.249 1.249 1.266 1.249 1.283 6,565,533 1.2639 0.00%
2001-04-11 0 0.370 0.365 0.370 0.370 0.380 40,485,000 15,120,300 0.3735 1.249 1.232 1.249 1.249 1.283 11,994,837 1.2606 0.00%
2001-04-10 0 0.370 0.370 0.375 0.365 0.380 52,245,000 19,360,138 0.3706 1.249 1.249 1.266 1.232 1.283 15,479,073 1.2507 0.00%
2001-04-09 0 0.370 0.370 0.375 0.365 0.380 41,712,500 15,536,975 0.3725 1.249 1.249 1.266 1.232 1.283 12,358,519 1.2572 0.00%
2001-04-06 0 0.370 0.370 0.375 0.370 0.385 50,670,000 19,039,538 0.3758 1.249 1.249 1.266 1.249 1.299 15,012,434 1.2683 1.37%
2001-04-04 0 0.365 0.360 0.365 0.350 0.365 40,985,000 14,702,950 0.3587 1.232 1.215 1.232 1.181 1.232 12,142,976 1.2108 -1.35%
2001-04-03 0 0.370 0.370 0.375 0.360 0.395 97,027,500 36,217,463 0.3733 1.249 1.249 1.266 1.215 1.333 28,747,167 1.2599 -6.33%
2001-04-02 0 0.395 0.390 0.395 0.360 0.395 223,820,000 85,240,250 0.3808 1.333 1.316 1.333 1.215 1.333 66,313,065 1.2854 11.27%
2001-03-30 0 0.355 0.355 0.360 0.345 0.360 53,415,000 18,821,825 0.3524 1.198 1.198 1.215 1.164 1.215 15,825,719 1.1893 2.90%
2001-03-29 0 0.345 0.340 0.345 0.335 0.345 15,200,000 5,188,275 0.3413 1.164 1.148 1.164 1.131 1.164 4,503,434 1.1521 1.47%
2001-03-28 0 0.340 0.340 0.345 0.340 0.355 35,682,500 12,378,825 0.3469 1.148 1.148 1.164 1.148 1.198 10,571,959 1.1709 0.00%
2001-03-27 0 0.340 0.340 0.345 0.340 0.365 70,060,000 24,704,350 0.3526 1.148 1.148 1.164 1.148 1.232 20,757,275 1.1902 -1.45%
2001-03-26 0 0.345 0.345 0.350 0.320 0.350 45,512,500 15,261,488 0.3353 1.164 1.164 1.181 1.080 1.181 13,484,377 1.1318 9.52%
2001-03-23 0 0.315 0.315 0.320 0.315 0.320 31,840,000 10,150,950 0.3188 1.063 1.063 1.080 1.063 1.080 9,433,509 1.0761 0.00%
2001-03-22 0 0.315 0.315 0.320 0.315 0.325 21,007,500 6,722,600 0.3200 1.063 1.063 1.080 1.063 1.097 6,224,072 1.0801 -4.55%
2001-03-21 0 0.330 0.325 0.330 0.315 0.330 33,277,500 10,728,925 0.3224 1.114 1.097 1.114 1.063 1.114 9,859,409 1.0882 4.76%
2001-03-20 0 0.315 0.315 0.320 0.315 0.325 17,660,000 5,630,775 0.3188 1.063 1.063 1.080 1.063 1.097 5,232,279 1.0762 -3.08%
2001-03-19 0 0.325 0.320 0.325 0.315 0.325 13,435,000 4,298,525 0.3199 1.097 1.080 1.097 1.063 1.097 3,980,502 1.0799 0.00%
2001-03-16 0 0.325 0.320 0.325 0.315 0.325 27,182,500 8,682,225 0.3194 1.097 1.080 1.097 1.063 1.097 8,053,592 1.0781 3.17%
2001-03-15 0 0.315 0.310 0.320 0.300 0.320 23,107,500 7,176,200 0.3106 1.063 1.046 1.080 1.013 1.080 6,846,257 1.0482 1.61%
2001-03-14 0 0.310 0.310 0.315 0.310 0.325 17,712,500 5,597,250 0.3160 1.046 1.046 1.063 1.046 1.097 5,247,834 1.0666 -3.12%
2001-03-13 0 0.320 0.315 0.320 0.305 0.320 29,377,500 9,161,950 0.3119 1.080 1.063 1.080 1.029 1.080 8,703,923 1.0526 -1.54%
2001-03-12 0 0.325 0.325 0.330 0.320 0.330 31,167,500 10,159,663 0.3260 1.097 1.097 1.114 1.080 1.114 9,234,262 1.1002 -4.41%
2001-03-09 0 0.340 0.335 0.340 0.335 0.345 14,747,500 5,035,525 0.3414 1.148 1.131 1.148 1.131 1.164 4,369,368 1.1525 -2.86%
2001-03-08 0 0.350 0.345 0.350 0.335 0.355 29,985,000 10,373,825 0.3460 1.181 1.164 1.181 1.131 1.198 8,883,912 1.1677 2.94%
2001-03-07 0 0.340 0.340 0.345 0.335 0.350 28,785,000 9,849,475 0.3422 1.148 1.148 1.164 1.131 1.181 8,528,378 1.1549 -2.86%
2001-03-06 0 0.350 0.345 0.350 0.340 0.355 31,970,000 11,073,075 0.3464 1.181 1.164 1.181 1.148 1.198 9,472,025 1.1690 2.94%
2001-03-05 0 0.340 0.340 0.345 0.330 0.360 39,840,000 13,580,188 0.3409 1.148 1.148 1.164 1.114 1.215 11,803,737 1.1505 -2.86%
2001-03-02 0 0.350 0.345 0.350 0.340 0.360 34,585,000 12,138,313 0.3510 1.181 1.164 1.181 1.148 1.215 10,246,794 1.1846 0.00%
2001-03-01 0 0.350 0.345 0.350 0.340 0.370 85,239,400 30,350,940 0.3561 1.181 1.164 1.181 1.148 1.249 25,254,606 1.2018 -5.41%
2001-02-28 0 0.370 0.370 0.375 0.365 0.415 141,642,500 53,800,925 0.3798 1.249 1.249 1.266 1.232 1.401 41,965,634 1.2820 -9.76%
2001-02-27 0 0.410 0.405 0.410 0.395 0.415 163,437,500 66,165,388 0.4048 1.384 1.367 1.384 1.333 1.401 48,423,025 1.3664 3.80%
2001-02-26 0 0.395 0.395 0.400 0.380 0.410 274,865,000 109,614,375 0.3988 1.333 1.333 1.350 1.283 1.384 81,436,603 1.3460 3.95%
2001-02-23 0 0.380 0.375 0.380 0.345 0.380 92,475,000 33,274,613 0.3598 1.283 1.266 1.283 1.164 1.283 27,398,359 1.2145 13.43%
2001-02-22 0 0.335 0.335 0.340 0.320 0.340 38,315,000 12,769,950 0.3333 1.131 1.131 1.148 1.080 1.148 11,351,913 1.1249 1.52%
2001-02-21 0 0.330 0.330 0.335 0.330 0.355 43,830,000 15,003,063 0.3423 1.114 1.114 1.131 1.114 1.198 12,985,889 1.1553 -7.04%
2001-02-20 0 0.355 0.350 0.355 0.335 0.375 177,920,000 63,708,125 0.3581 1.198 1.181 1.198 1.131 1.266 52,713,879 1.2086 7.58%
2001-02-19 0 0.330 0.325 0.330 0.300 0.330 28,587,500 9,103,488 0.3184 1.114 1.097 1.114 1.013 1.114 8,469,863 1.0748 6.45%
2001-02-16 0 0.310 0.310 0.315 0.305 0.315 9,750,000 2,997,725 0.3075 1.046 1.046 1.063 1.029 1.063 2,888,716 1.0377 -1.59%
2001-02-15 0 0.315 0.310 0.315 0.315 0.315 4,110,000 1,294,650 0.3150 1.063 1.046 1.063 1.063 1.063 1,217,705 1.0632 0.00%
2001-02-14 0 0.315 0.315 0.320 0.315 0.320 3,667,500 1,167,363 0.3183 1.063 1.063 1.080 1.063 1.080 1,086,602 1.0743 -1.56%
2001-02-13 0 0.320 0.320 0.325 0.315 0.335 9,355,000 3,021,575 0.3230 1.080 1.080 1.097 1.063 1.131 2,771,686 1.0902 -1.54%
2001-02-12 0 0.325 0.325 0.330 0.325 0.340 21,947,500 7,227,838 0.3293 1.097 1.097 1.114 1.097 1.148 6,502,573 1.1115 0.00%
2001-02-09 0 0.325 0.325 0.330 0.305 0.330 19,845,000 6,332,113 0.3191 1.097 1.097 1.114 1.029 1.114 5,879,648 1.0770 6.56%
2001-02-08 0 0.305 0.305 0.310 0.305 0.310 4,805,000 1,471,375 0.3062 1.029 1.029 1.046 1.029 1.046 1,423,618 1.0335 -1.61%
2001-02-07 0 0.310 0.310 0.315 0.305 0.315 5,960,000 1,856,900 0.3116 1.046 1.046 1.063 1.029 1.063 1,765,820 1.0516 0.00%
2001-02-06 0 0.310 0.305 0.310 0.305 0.310 2,765,000 856,900 0.3099 1.046 1.029 1.046 1.029 1.046 819,210 1.0460 0.00%
2001-02-05 0 0.310 0.305 0.315 0.310 0.315 6,705,000 2,094,550 0.3124 1.046 1.029 1.063 1.046 1.063 1,986,548 1.0544 -1.59%
2001-02-02 0 0.315 0.310 0.315 0.310 0.320 2,965,000 932,338 0.3144 1.063 1.046 1.063 1.046 1.080 878,466 1.0613 1.61%
2001-02-01 0 0.310 0.315 0.320 0.310 0.315 3,950,000 1,236,300 0.3130 1.046 1.063 1.080 1.046 1.063 1,170,300 1.0564 0.00%
2001-01-31 0 0.310 0.310 0.315 0.305 0.315 3,315,000 1,032,175 0.3114 1.046 1.046 1.063 1.029 1.063 982,163 1.0509 1.64%
2001-01-30 0 0.305 0.305 0.310 0.305 0.315 7,482,500 2,314,788 0.3094 1.029 1.029 1.046 1.029 1.063 2,216,904 1.0442 -3.17%
2001-01-29 0 0.315 0.310 0.315 0.315 0.325 4,080,000 1,288,300 0.3158 1.063 1.046 1.063 1.063 1.097 1,208,816 1.0658 -1.56%
2001-01-23 0 0.320 0.320 0.325 0.315 0.325 5,085,000 1,622,600 0.3191 1.080 1.080 1.097 1.063 1.097 1,506,576 1.0770 -1.54%
2001-01-22 0 0.325 0.320 0.325 0.315 0.325 8,100,000 2,601,113 0.3211 1.097 1.080 1.097 1.063 1.097 2,399,856 1.0839 1.56%
2001-01-19 0 0.320 0.315 0.320 0.310 0.320 7,277,500 2,300,313 0.3161 1.080 1.063 1.080 1.046 1.080 2,156,167 1.0669 3.23%
2001-01-18 0 0.310 0.310 0.315 0.305 0.310 3,560,000 1,091,700 0.3067 1.046 1.046 1.063 1.029 1.046 1,054,752 1.0350 3.33%
2001-01-17 0 0.300 0.300 0.305 0.300 0.310 7,247,500 2,206,475 0.3044 1.013 1.013 1.029 1.013 1.046 2,147,279 1.0276 -3.23%
2001-01-16 0 0.310 0.305 0.310 0.310 0.320 7,345,000 2,308,800 0.3143 1.046 1.029 1.046 1.046 1.080 2,176,166 1.0609 1.64%
2001-01-15 0 0.305 0.305 0.310 0.305 0.315 9,838,500 3,026,653 0.3076 1.029 1.029 1.046 1.029 1.063 2,914,937 1.0383 -3.17%
2001-01-12 0 0.315 0.310 0.315 0.305 0.320 14,685,000 4,615,525 0.3143 1.063 1.046 1.063 1.029 1.080 4,350,850 1.0608 0.00%
2001-01-11 0 0.315 0.315 0.320 0.310 0.340 23,900,000 7,766,125 0.3249 1.063 1.063 1.080 1.046 1.148 7,081,057 1.0967 -5.97%
2001-01-10 0 0.335 0.335 0.340 0.330 0.345 25,046,000 8,459,250 0.3377 1.131 1.131 1.148 1.114 1.164 7,420,593 1.1400 0.00%
2001-01-09 0 0.335 0.330 0.335 0.310 0.335 36,775,000 11,852,575 0.3223 1.131 1.114 1.131 1.046 1.131 10,895,644 1.0878 8.06%
2001-01-08 0 0.310 0.305 0.315 0.295 0.315 12,460,000 3,811,450 0.3059 1.046 1.029 1.063 0.996 1.063 3,691,631 1.0325 1.64%
2001-01-05 0 0.305 0.300 0.305 0.305 0.310 9,005,000 2,756,375 0.3061 1.029 1.013 1.029 1.029 1.046 2,667,988 1.0331 -1.61%
2001-01-04 0 0.310 0.310 0.315 0.305 0.325 6,062,500 1,881,663 0.3104 1.046 1.046 1.063 1.029 1.097 1,796,189 1.0476 3.33%
2001-01-03 0 0.300 0.300 0.305 0.300 0.305 9,180,000 2,769,750 0.3017 1.013 1.013 1.029 1.013 1.029 2,719,837 1.0184 -3.23%
2001-01-02 0 0.310 0.305 0.310 0.305 0.320 13,030,000 4,065,450 0.3120 1.046 1.029 1.046 1.029 1.080 3,860,509 1.0531 0.00%
2000-12-29 0 0.310 0.305 0.310 0.295 0.315 15,657,500 4,804,463 0.3068 1.046 1.029 1.046 0.996 1.063 4,638,981 1.0357 5.08%
2000-12-28 0 0.295 0.290 0.295 0.290 0.295 4,120,000 1,211,700 0.2941 0.996 0.979 0.996 0.979 0.996 1,220,668 0.9927 1.72%
2000-12-27 0 0.290 0.290 0.295 0.290 0.295 5,240,000 1,526,750 0.2914 0.979 0.979 0.996 0.979 0.996 1,552,500 0.9834 -1.69%
2000-12-22 0 0.295 0.295 0.300 0.285 0.295 6,847,500 2,008,100 0.2933 0.996 0.996 1.013 0.962 0.996 2,028,767 0.9898 0.00%
2000-12-21 0 0.295 0.290 0.295 0.260 0.295 8,469,927 2,421,733 0.2859 0.996 0.979 0.996 0.878 0.996 2,509,458 0.9650 1.72%
2000-12-20 0 0.290 0.290 0.295 0.285 0.295 24,985,000 7,181,763 0.2874 0.979 0.979 0.996 0.962 0.996 7,402,520 0.9702 -3.33%
2000-12-19 0 0.300 0.300 0.305 0.295 0.320 16,030,000 4,850,250 0.3026 1.013 1.013 1.029 0.996 1.080 4,749,345 1.0212 -6.25%
2000-12-18 0 0.320 0.315 0.320 0.315 0.325 4,035,000 1,288,950 0.3194 1.080 1.063 1.080 1.063 1.097 1,195,484 1.0782 -1.54%
2000-12-15 0 0.325 0.320 0.325 0.320 0.335 4,975,000 1,628,250 0.3273 1.097 1.080 1.097 1.080 1.131 1,473,986 1.1047 -2.99%
2000-12-14 0 0.335 0.335 0.340 0.330 0.345 6,570,000 2,218,025 0.3376 1.131 1.131 1.148 1.114 1.164 1,946,550 1.1395 -2.90%
2000-12-13 0 0.345 0.340 0.345 0.330 0.345 9,987,000 3,346,238 0.3351 1.164 1.148 1.164 1.114 1.164 2,958,934 1.1309 2.99%
2000-12-12 0 0.335 0.335 0.340 0.335 0.340 7,612,500 2,580,100 0.3389 1.131 1.131 1.148 1.131 1.148 2,255,420 1.1440 0.00%
2000-12-11 0 0.335 0.335 0.340 0.335 0.350 4,445,000 1,506,475 0.3389 1.131 1.131 1.148 1.131 1.181 1,316,958 1.1439 -2.90%
2000-12-08 0 0.345 0.340 0.345 0.335 0.350 12,050,000 4,126,513 0.3424 1.164 1.148 1.164 1.131 1.181 3,570,157 1.1558 2.99%
2000-12-07 0 0.335 0.335 0.340 0.330 0.350 17,215,800 5,815,269 0.3378 1.131 1.131 1.148 1.114 1.181 5,100,672 1.1401 -5.63%
2000-12-06 0 0.355 0.350 0.355 0.345 0.355 16,847,500 5,899,475 0.3502 1.198 1.181 1.198 1.164 1.198 4,991,553 1.1819 5.97%
2000-12-05 0 0.335 0.330 0.335 0.330 0.345 3,397,000 1,139,038 0.3353 1.131 1.114 1.131 1.114 1.164 1,006,458 1.1317 -1.47%
2000-12-04 0 0.340 0.335 0.340 0.335 0.355 7,010,500 2,409,405 0.3437 1.148 1.131 1.148 1.131 1.198 2,077,061 1.1600 -1.45%
2000-12-01 0 0.345 0.345 0.350 0.310 0.345 12,757,500 4,290,963 0.3363 1.164 1.164 1.181 1.046 1.164 3,779,774 1.1352 4.55%
2000-11-30 0 0.330 0.325 0.330 0.320 0.350 15,370,000 5,096,125 0.3316 1.114 1.097 1.114 1.080 1.181 4,553,801 1.1191 -4.35%
2000-11-29 0 0.345 0.340 0.345 0.345 0.355 17,325,000 6,066,688 0.3502 1.164 1.148 1.164 1.164 1.198 5,133,026 1.1819 -4.17%
2000-11-28 0 0.360 0.360 0.365 0.360 0.375 13,487,500 4,951,863 0.3671 1.215 1.215 1.232 1.215 1.266 3,996,057 1.2392 -2.70%
2000-11-27 0 0.370 0.365 0.370 0.365 0.375 8,987,500 3,324,125 0.3699 1.249 1.232 1.249 1.232 1.266 2,662,803 1.2484 0.00%
2000-11-24 0 0.370 0.365 0.370 0.370 0.390 18,487,500 6,964,738 0.3767 1.249 1.232 1.249 1.249 1.316 5,477,450 1.2715 0.00%
2000-11-23 0 0.370 0.365 0.370 0.360 0.370 6,260,000 2,286,125 0.3652 1.249 1.232 1.249 1.215 1.249 1,854,704 1.2326 2.78%
2000-11-22 0 0.360 0.360 0.365 0.360 0.375 10,127,500 3,703,338 0.3657 1.215 1.215 1.232 1.215 1.266 3,000,561 1.2342 -2.70%
2000-11-21 0 0.370 0.365 0.370 0.360 0.370 6,282,500 2,303,038 0.3666 1.249 1.232 1.249 1.215 1.249 1,861,370 1.2373 1.37%
2000-11-20 0 0.365 0.365 0.370 0.365 0.375 5,285,000 1,955,200 0.3700 1.232 1.232 1.249 1.232 1.266 1,565,832 1.2487 -1.35%
2000-11-17 0 0.370 0.370 0.375 0.365 0.375 8,330,000 3,089,725 0.3709 1.249 1.249 1.266 1.232 1.266 2,468,000 1.2519 0.00%
2000-11-16 0 0.370 0.370 0.375 0.365 0.380 15,100,000 5,643,250 0.3737 1.249 1.249 1.266 1.232 1.283 4,473,806 1.2614 -1.33%
2000-11-15 0 0.375 0.370 0.375 0.370 0.385 27,325,000 10,315,550 0.3775 1.266 1.249 1.266 1.249 1.299 8,095,811 1.2742 0.00%
2000-11-14 0 0.375 0.375 0.380 0.360 0.375 21,235,000 7,804,725 0.3675 1.266 1.266 1.283 1.215 1.266 6,291,475 1.2405 5.63%
2000-11-13 0 0.355 0.355 0.360 0.355 0.375 33,852,500 12,321,575 0.3640 1.198 1.198 1.215 1.198 1.266 10,029,770 1.2285 -6.58%
2000-11-10 0 0.380 0.380 0.385 0.380 0.395 21,067,500 8,076,850 0.3834 1.283 1.283 1.299 1.283 1.333 6,241,848 1.2940 -1.30%
2000-11-09 0 0.385 0.380 0.385 0.370 0.395 37,042,500 14,301,350 0.3861 1.299 1.283 1.299 1.249 1.333 10,974,898 1.3031 -1.28%
2000-11-08 0 0.390 0.390 0.395 0.385 0.420 90,025,000 36,249,138 0.4027 1.316 1.316 1.333 1.299 1.418 26,672,476 1.3590 -4.88%
2000-11-07 0 0.410 0.410 0.415 0.395 0.420 210,020,000 85,928,125 0.4091 1.384 1.384 1.401 1.333 1.418 62,224,421 1.3809 3.80%
2000-11-06 0 0.395 0.395 0.400 0.360 0.400 92,365,000 35,336,063 0.3826 1.333 1.333 1.350 1.215 1.350 27,365,768 1.2913 8.22%
2000-11-03 0 0.365 0.360 0.365 0.355 0.370 28,021,250 10,137,163 0.3618 1.232 1.215 1.232 1.198 1.249 8,302,095 1.2210 2.82%
2000-11-02 0 0.355 0.350 0.355 0.355 0.375 46,852,500 17,093,750 0.3648 1.198 1.181 1.198 1.198 1.266 13,881,391 1.2314 -2.74%
2000-11-01 0 0.365 0.360 0.365 0.340 0.370 45,300,000 16,263,788 0.3590 1.232 1.215 1.232 1.148 1.249 13,421,418 1.2118 4.29%
2000-10-31 0 0.350 0.345 0.355 0.345 0.360 24,160,000 8,498,600 0.3518 1.181 1.164 1.198 1.164 1.215 7,158,090 1.1873 2.94%
2000-10-30 0 0.340 0.340 0.345 0.330 0.345 8,052,500 2,728,988 0.3389 1.148 1.148 1.164 1.114 1.164 2,385,783 1.1439 3.03%
2000-10-27 0 0.330 0.330 0.335 0.325 0.345 13,595,000 4,554,588 0.3350 1.114 1.114 1.131 1.097 1.164 4,027,907 1.1308 -1.49%
2000-10-26 0 0.335 0.330 0.335 0.315 0.340 12,850,000 4,234,863 0.3296 1.131 1.114 1.131 1.063 1.148 3,807,179 1.1123 3.08%
2000-10-25 0 0.325 0.325 0.335 0.325 0.335 10,747,500 3,514,563 0.3270 1.097 1.097 1.131 1.097 1.131 3,184,254 1.1037 1.56%
2000-10-24 0 0.320 0.320 0.325 0.315 0.335 8,327,500 2,705,463 0.3249 1.080 1.080 1.097 1.063 1.131 2,467,260 1.0965 -4.48%
2000-10-23 0 0.335 0.335 0.340 0.330 0.345 19,532,500 6,590,738 0.3374 1.131 1.131 1.148 1.114 1.164 5,787,061 1.1389 -1.47%
2000-10-20 0 0.340 0.335 0.340 0.330 0.345 26,397,500 8,872,325 0.3361 1.148 1.131 1.148 1.114 1.164 7,821,013 1.1344 6.25%
2000-10-19 0 0.320 0.315 0.325 0.285 0.320 31,100,000 9,570,438 0.3077 1.080 1.063 1.097 0.962 1.080 9,214,263 1.0387 4.92%
2000-10-18 0 0.305 0.305 0.310 0.300 0.320 25,797,500 8,048,625 0.3120 1.029 1.029 1.046 1.013 1.080 7,643,246 1.0530 -8.96%
2000-10-17 0 0.335 0.335 0.340 0.330 0.360 14,875,000 5,054,100 0.3398 1.131 1.131 1.148 1.114 1.215 4,407,143 1.1468 -6.94%
2000-10-16 0 0.360 0.345 0.360 0.350 0.380 21,787,500 8,078,325 0.3708 1.215 1.164 1.215 1.181 1.283 6,455,169 1.2515 -1.37%
2000-10-13 0 0.365 0.360 0.365 0.355 0.375 61,580,000 22,339,575 0.3628 1.232 1.215 1.232 1.198 1.266 18,244,833 1.2244 -6.41%
2000-10-12 0 0.390 0.385 0.390 0.380 0.415 51,190,000 20,250,575 0.3956 1.316 1.299 1.316 1.283 1.401 15,166,499 1.3352 -3.70%
2000-10-11 0 0.405 0.400 0.405 0.355 0.405 76,130,000 29,674,675 0.3898 1.367 1.350 1.367 1.198 1.367 22,555,686 1.3156 10.96%
2000-10-10 0 0.365 0.365 0.370 0.365 0.385 23,170,000 8,679,350 0.3746 1.232 1.232 1.249 1.232 1.299 6,864,774 1.2643 -1.35%
2000-10-09 0 0.370 0.365 0.375 0.355 0.375 30,895,000 11,327,363 0.3666 1.249 1.232 1.266 1.198 1.266 9,153,526 1.2375 1.37%
2000-10-05 0 0.365 0.365 0.370 0.360 0.395 69,237,500 26,138,750 0.3775 1.232 1.232 1.249 1.215 1.333 20,513,586 1.2742 0.00%
2000-10-04 0 0.365 0.365 0.370 0.315 0.370 60,635,000 21,171,725 0.3492 1.232 1.232 1.249 1.063 1.249 17,964,850 1.1785 15.87%
2000-10-03 0 0.315 0.315 0.320 0.310 0.320 8,637,500 2,727,450 0.3158 1.063 1.063 1.080 1.046 1.080 2,559,106 1.0658 -1.56%
2000-09-29 0 0.320 0.320 0.325 0.315 0.330 31,477,500 10,124,875 0.3217 1.080 1.080 1.097 1.063 1.114 9,326,108 1.0856 4.92%
2000-09-28 0 0.305 0.305 0.310 0.305 0.315 16,277,500 5,040,975 0.3097 1.029 1.029 1.046 1.029 1.063 4,822,674 1.0453 -1.61%
2000-09-27 0 0.310 0.305 0.310 0.270 0.310 45,255,000 13,371,300 0.2955 1.046 1.029 1.046 0.911 1.046 13,408,086 0.9973 6.90%
2000-09-26 0 0.290 0.290 0.295 0.285 0.315 25,390,000 7,606,863 0.2996 0.979 0.979 0.996 0.962 1.063 7,522,512 1.0112 -6.45%
2000-09-25 0 0.310 0.305 0.315 0.300 0.320 30,095,000 9,269,138 0.3080 1.046 1.029 1.063 1.013 1.080 8,916,503 1.0395 3.33%
2000-09-22 0 0.300 0.295 0.300 0.290 0.325 36,134,927 11,272,880 0.3120 1.013 0.996 1.013 0.979 1.097 10,706,004 1.0529 -10.45%
2000-09-21 0 0.335 0.335 0.340 0.335 0.360 17,170,000 5,935,338 0.3457 1.131 1.131 1.148 1.131 1.215 5,087,103 1.1667 -8.22%
2000-09-20 0 0.365 0.365 0.370 0.365 0.380 14,255,000 5,309,788 0.3725 1.232 1.232 1.249 1.232 1.283 4,223,451 1.2572 -1.35%
2000-09-19 0 0.370 0.370 0.375 0.340 0.375 36,700,000 13,150,050 0.3583 1.249 1.249 1.266 1.148 1.266 10,873,423 1.2094 1.37%
2000-09-18 0 0.365 0.360 0.365 0.355 0.380 31,482,500 11,421,700 0.3628 1.232 1.215 1.232 1.198 1.283 9,327,589 1.2245 -5.19%
2000-09-15 0 0.385 0.385 0.390 0.360 0.390 36,255,000 13,519,263 0.3729 1.299 1.299 1.316 1.215 1.316 10,741,579 1.2586 5.48%
2000-09-14 0 0.365 0.365 0.370 0.365 0.390 29,062,500 11,025,950 0.3794 1.232 1.232 1.249 1.232 1.316 8,610,595 1.2805 -2.67%
2000-09-12 0 0.375 0.370 0.375 0.365 0.415 43,672,500 16,664,413 0.3816 1.266 1.249 1.266 1.232 1.401 12,939,225 1.2879 -8.54%
2000-09-11 0 0.410 0.410 0.415 0.410 0.425 18,432,500 7,671,450 0.4162 1.384 1.384 1.401 1.384 1.434 5,461,154 1.4047 -3.53%
2000-09-08 0 0.425 0.425 0.430 0.415 0.430 19,562,500 8,297,763 0.4242 1.434 1.434 1.451 1.401 1.451 5,795,949 1.4316 1.19%
2000-09-07 0 0.420 0.420 0.425 0.415 0.430 20,840,000 8,784,975 0.4215 1.418 1.418 1.434 1.401 1.451 6,174,445 1.4228 -3.45%
2000-09-06 0 0.435 0.430 0.435 0.425 0.440 20,112,500 8,679,813 0.4316 1.468 1.451 1.468 1.434 1.485 5,958,902 1.4566 0.00%
2000-09-05 0 0.435 0.435 0.440 0.435 0.455 26,612,500 11,844,463 0.4451 1.468 1.468 1.485 1.468 1.536 7,884,713 1.5022 -2.25%
2000-09-04 0 0.445 0.440 0.445 0.440 0.460 21,890,000 9,838,438 0.4494 1.502 1.485 1.502 1.485 1.553 6,485,537 1.5170 -1.11%
2000-09-01 0 0.450 0.445 0.450 0.445 0.480 28,237,500 12,799,400 0.4533 1.519 1.502 1.519 1.502 1.620 8,366,166 1.5299 0.00%
2000-08-31 0 0.450 0.445 0.450 0.425 0.455 73,227,500 32,674,900 0.4462 1.519 1.502 1.519 1.434 1.536 21,695,737 1.5061 4.65%
2000-08-30 0 0.430 0.425 0.430 0.415 0.435 63,035,000 26,766,925 0.4246 1.451 1.434 1.451 1.401 1.468 18,675,918 1.4332 -1.15%
2000-08-29 0 0.435 0.430 0.435 0.420 0.460 57,622,500 25,204,813 0.4374 1.468 1.451 1.468 1.418 1.553 17,072,311 1.4764 -4.40%
2000-08-28 0 0.455 0.450 0.455 0.450 0.490 30,752,500 14,079,738 0.4578 1.536 1.519 1.536 1.519 1.654 9,111,306 1.5453 -2.15%
2000-08-25 0 0.465 0.460 0.465 0.450 0.485 40,502,500 18,706,425 0.4619 1.569 1.553 1.569 1.519 1.637 12,000,022 1.5589 0.00%
2000-08-24 0 0.465 0.460 0.465 0.455 0.500 93,442,500 44,261,700 0.4737 1.569 1.553 1.569 1.536 1.688 27,685,008 1.5988 -5.10%
2000-08-23 0 0.490 0.490 0.495 0.490 0.520 50,157,500 25,058,700 0.4996 1.654 1.654 1.671 1.654 1.755 14,860,591 1.6863 -5.77%
2000-08-22 0 0.520 0.510 0.520 0.510 0.530 48,872,500 25,158,375 0.5148 1.755 1.721 1.755 1.721 1.789 14,479,873 1.7375 0.00%
2000-08-21 0 0.520 0.510 0.520 0.510 0.520 14,220,000 7,259,300 0.5105 1.755 1.721 1.755 1.721 1.755 4,213,081 1.7230 0.00%
2000-08-18 0 0.520 0.510 0.520 0.500 0.520 35,760,000 18,266,800 0.5108 1.755 1.721 1.755 1.688 1.755 10,594,921 1.7241 1.96%
2000-08-17 0 0.510 0.500 0.510 0.495 0.520 100,775,000 51,061,125 0.5067 1.721 1.688 1.721 1.671 1.755 29,857,471 1.7102 -3.77%
2000-08-16 0 0.530 0.520 0.530 0.510 0.540 51,540,000 27,065,825 0.5251 1.789 1.755 1.789 1.721 1.823 15,270,196 1.7725 0.00%
2000-08-15 0 0.530 0.520 0.530 0.530 0.540 29,990,000 15,959,775 0.5322 1.789 1.755 1.789 1.789 1.823 8,885,394 1.7962 0.00%
2000-08-14 0 0.530 0.530 0.540 0.520 0.550 37,047,500 19,836,275 0.5354 1.789 1.789 1.823 1.755 1.856 10,976,380 1.8072 -1.85%
2000-08-11 0 0.540 0.540 0.550 0.540 0.550 34,389,000 18,699,975 0.5438 1.823 1.823 1.856 1.823 1.856 10,188,723 1.8354 -1.82%
2000-08-10 0 0.550 0.550 0.560 0.550 0.570 30,785,000 17,059,000 0.5541 1.856 1.856 1.890 1.856 1.924 9,120,935 1.8703 -3.51%
2000-08-09 0 0.570 0.560 0.570 0.550 0.580 26,892,500 15,062,075 0.5601 1.924 1.890 1.924 1.856 1.958 7,967,671 1.8904 0.00%
2000-08-08 0 0.570 0.560 0.570 0.560 0.580 35,090,000 19,980,200 0.5694 1.924 1.890 1.924 1.890 1.958 10,396,414 1.9218 -1.72%
2000-08-07 0 0.580 0.570 0.580 0.560 0.580 45,272,500 25,864,550 0.5713 1.958 1.924 1.958 1.890 1.958 13,413,271 1.9283 3.57%
2000-08-04 0 0.560 0.550 0.560 0.550 0.570 34,462,500 19,272,300 0.5592 1.890 1.856 1.890 1.856 1.924 10,210,499 1.8875 0.00%
2000-08-03 0 0.560 0.550 0.560 0.550 0.570 24,060,472 13,505,814 0.5613 1.890 1.856 1.890 1.856 1.924 7,128,602 1.8946 0.00%
2000-08-02 0 0.560 0.560 0.570 0.560 0.600 27,150,472 15,332,370 0.5647 1.890 1.890 1.924 1.890 2.025 8,044,102 1.9060 -1.75%
2000-08-01 0 0.570 0.560 0.570 0.550 0.580 42,505,000 23,899,800 0.5623 1.924 1.890 1.924 1.856 1.958 12,593,320 1.8978 1.79%
2000-07-31 0 0.560 0.550 0.560 0.540 0.560 53,780,000 29,352,550 0.5458 1.890 1.856 1.890 1.823 1.890 15,933,860 1.8421 0.00%
2000-07-28 0 0.560 0.550 0.560 0.550 0.570 29,620,000 16,514,250 0.5575 1.890 1.856 1.890 1.856 1.924 8,775,771 1.8818 -1.75%
2000-07-27 0 0.570 0.560 0.570 0.560 0.580 35,372,500 20,183,950 0.5706 1.924 1.890 1.924 1.890 1.958 10,480,113 1.9259 -3.39%
2000-07-26 0 0.590 0.580 0.590 0.580 0.610 69,575,000 41,005,525 0.5894 1.991 1.958 1.991 1.958 2.059 20,613,580 1.9892 -1.67%
2000-07-25 0 0.600 0.590 0.600 0.590 0.630 97,725,000 59,455,800 0.6084 2.025 1.991 2.025 1.991 2.126 28,953,821 2.0535 -3.23%
2000-07-24 0 0.620 0.610 0.620 0.590 0.640 203,045,000 125,868,150 0.6199 2.093 2.059 2.093 1.991 2.160 60,157,878 2.0923 5.08%
2000-07-21 0 0.590 0.590 0.600 0.590 0.630 147,752,500 90,257,500 0.6109 1.991 1.991 2.025 1.991 2.126 43,775,896 2.0618 -3.28%
2000-07-20 0 0.610 0.600 0.610 0.570 0.610 134,687,500 80,159,650 0.5952 2.059 2.025 2.059 1.924 2.059 39,905,017 2.0088 5.17%
2000-07-19 0 0.580 0.570 0.580 0.560 0.590 32,875,000 18,873,100 0.5741 1.958 1.924 1.958 1.890 1.991 9,740,157 1.9377 0.00%
2000-07-18 0 0.580 0.570 0.580 0.570 0.590 22,422,500 12,948,250 0.5775 1.958 1.924 1.958 1.924 1.991 6,643,306 1.9491 0.00%
2000-07-17 0 0.580 0.570 0.580 0.570 0.610 83,620,000 49,516,775 0.5922 1.958 1.924 1.958 1.924 2.059 24,774,812 1.9987 0.00%
2000-07-14 0 0.580 0.570 0.580 0.560 0.600 78,212,500 45,488,700 0.5816 1.958 1.924 1.958 1.890 2.025 23,172,686 1.9630 1.75%
2000-07-13 0 0.570 0.560 0.570 0.560 0.590 48,972,500 28,161,100 0.5750 1.924 1.890 1.924 1.890 1.991 14,509,501 1.9409 -1.72%
2000-07-12 0 0.580 0.570 0.580 0.560 0.580 50,632,500 28,960,150 0.5720 1.958 1.924 1.958 1.890 1.958 15,001,324 1.9305 1.75%
2000-07-11 0 0.570 0.560 0.570 0.540 0.580 48,167,500 27,079,950 0.5622 1.924 1.890 1.924 1.823 1.958 14,270,997 1.8976 3.64%
2000-07-10 0 0.550 0.550 0.560 0.520 0.560 67,855,000 36,776,600 0.5420 1.856 1.856 1.890 1.755 1.890 20,103,981 1.8293 1.85%
2000-07-07 0 0.540 0.540 0.550 0.540 0.560 13,330,000 7,272,375 0.5456 1.823 1.823 1.856 1.823 1.890 3,949,393 1.8414 0.00%
2000-07-06 0 0.540 0.540 0.550 0.540 0.570 20,717,500 11,405,800 0.5505 1.823 1.823 1.856 1.823 1.924 6,138,151 1.8582 -5.26%
2000-07-05 0 0.570 0.560 0.570 0.560 0.580 32,016,000 18,126,920 0.5662 1.924 1.890 1.924 1.890 1.958 9,485,654 1.9110 1.79%
2000-07-04 0 0.560 0.550 0.560 0.550 0.590 13,772,500 7,701,750 0.5592 1.890 1.856 1.890 1.856 1.991 4,080,496 1.8875 0.00%
2000-07-03 0 0.560 0.550 0.560 0.550 0.580 25,840,000 14,469,825 0.5600 1.890 1.856 1.890 1.856 1.958 7,655,838 1.8900 0.00%
2000-06-30 0 0.560 0.550 0.560 0.550 0.580 30,940,000 17,411,225 0.5627 1.890 1.856 1.890 1.856 1.958 9,166,858 1.8994 -3.45%
2000-06-29 0 0.580 0.570 0.580 0.560 0.590 39,470,000 22,726,725 0.5758 1.958 1.924 1.958 1.890 1.991 11,694,114 1.9434 0.00%
2000-06-28 0 0.580 0.580 0.590 0.580 0.620 92,435,000 54,749,625 0.5923 1.958 1.958 1.991 1.958 2.093 27,386,508 1.9991 -4.92%
2000-06-27 0 0.610 0.600 0.610 0.600 0.630 99,100,000 60,817,375 0.6137 2.059 2.025 2.059 2.025 2.126 29,361,204 2.0714 0.00%
2000-06-26 0 0.610 0.600 0.610 0.570 0.610 97,885,000 58,373,725 0.5964 2.059 2.025 2.059 1.924 2.059 29,001,226 2.0128 7.02%
2000-06-23 0 0.570 0.570 0.580 0.560 0.580 34,645,000 19,825,100 0.5722 1.924 1.924 1.958 1.890 1.958 10,264,570 1.9314 -1.72%
2000-06-22 0 0.580 0.570 0.580 0.570 0.590 15,347,500 8,853,250 0.5769 1.958 1.924 1.958 1.924 1.991 4,547,135 1.9470 0.00%
2000-06-21 0 0.580 0.580 0.590 0.570 0.590 17,345,000 10,062,900 0.5802 1.958 1.958 1.991 1.924 1.991 5,138,951 1.9582 0.00%
2000-06-20 0 0.580 0.570 0.580 0.570 0.610 35,277,500 20,797,625 0.5895 1.958 1.924 1.958 1.924 2.059 10,451,966 1.9898 -3.33%
2000-06-19 0 0.600 0.600 0.610 0.600 0.630 78,977,500 48,346,050 0.6121 2.025 2.025 2.059 2.025 2.126 23,399,339 2.0661 -1.64%
2000-06-16 0 0.610 0.600 0.610 0.590 0.620 114,312,500 69,270,400 0.6060 2.059 2.025 2.059 1.991 2.093 33,868,342 2.0453 1.67%
2000-06-15 0 0.600 0.590 0.600 0.570 0.610 110,297,500 64,986,175 0.5892 2.025 1.991 2.025 1.924 2.059 32,678,783 1.9886 7.14%
2000-06-14 0 0.560 0.560 0.570 0.560 0.580 22,024,166 12,528,258 0.5688 1.890 1.890 1.924 1.890 1.958 6,525,288 1.9200 -3.45%
2000-06-13 0 0.580 0.570 0.580 0.560 0.590 65,507,500 37,554,800 0.5733 1.958 1.924 1.958 1.890 1.991 19,408,467 1.9350 3.57%
2000-06-12 0 0.560 0.550 0.560 0.550 0.580 28,150,000 15,953,850 0.5667 1.890 1.856 1.890 1.856 1.958 8,340,241 1.9129 -1.75%
2000-06-09 0 0.570 0.570 0.580 0.560 0.580 38,955,000 22,337,550 0.5734 1.924 1.924 1.958 1.890 1.958 11,541,531 1.9354 1.79%
2000-06-08 0 0.560 0.550 0.560 0.550 0.590 30,600,000 17,466,500 0.5708 1.890 1.856 1.890 1.856 1.991 9,066,124 1.9266 -3.45%
2000-06-07 0 0.580 0.570 0.580 0.570 0.600 33,852,500 19,752,075 0.5835 1.958 1.924 1.958 1.924 2.025 10,029,770 1.9693 0.00%
2000-06-05 0 0.580 0.570 0.580 0.570 0.620 107,730,000 64,616,050 0.5998 1.958 1.924 1.958 1.924 2.093 31,918,088 2.0244 0.00%
2000-06-02 0 0.580 0.570 0.580 0.510 0.580 148,545,000 81,618,100 0.5495 1.958 1.924 1.958 1.721 1.958 44,010,697 1.8545 13.73%
2000-06-01 0 0.510 0.500 0.510 0.500 0.520 38,370,000 19,572,050 0.5101 1.721 1.688 1.721 1.688 1.755 11,368,208 1.7216 0.00%
2000-05-31 0 0.510 0.500 0.510 0.500 0.530 45,437,500 23,563,225 0.5186 1.721 1.688 1.721 1.688 1.789 13,462,157 1.7503 0.00%
2000-05-30 0 0.510 0.510 0.520 0.500 0.540 35,487,500 18,295,900 0.5156 1.721 1.721 1.755 1.688 1.823 10,514,185 1.7401 -1.92%
2000-05-29 0 0.520 0.510 0.520 0.500 0.520 36,557,500 18,672,150 0.5108 1.755 1.721 1.755 1.688 1.755 10,831,203 1.7239 4.00%
2000-05-26 0 0.500 0.500 0.510 0.490 0.510 38,360,000 19,210,400 0.5008 1.688 1.688 1.721 1.654 1.721 11,365,245 1.6903 -1.96%
2000-05-25 0 0.510 0.510 0.520 0.495 0.570 53,522,500 28,497,975 0.5324 1.721 1.721 1.755 1.671 1.924 15,857,569 1.7971 -7.27%
2000-05-24 0 0.550 0.540 0.550 0.540 0.560 50,920,000 27,970,725 0.5493 1.856 1.823 1.856 1.823 1.890 15,086,504 1.8540 -3.51%
2000-05-23 0 0.570 0.560 0.570 0.560 0.590 35,480,000 20,109,050 0.5668 1.924 1.890 1.924 1.890 1.991 10,511,963 1.9130 -1.72%
2000-05-22 0 0.580 0.570 0.580 0.560 0.590 42,277,500 24,539,100 0.5804 1.958 1.924 1.958 1.890 1.991 12,525,916 1.9591 -1.69%
2000-05-19 0 0.590 0.590 0.600 0.580 0.620 89,137,500 53,193,825 0.5968 1.991 1.991 2.025 1.958 2.093 26,409,529 2.0142 -3.28%
2000-05-18 0 0.610 0.600 0.610 0.600 0.640 89,725,000 55,722,450 0.6210 2.059 2.025 2.059 2.025 2.160 26,583,593 2.0961 -3.17%
2000-05-17 0 0.630 0.630 0.640 0.630 0.670 268,482,500 174,581,525 0.6503 2.126 2.126 2.160 2.126 2.261 79,545,605 2.1947 -1.56%
2000-05-16 0 0.640 0.640 0.650 0.610 0.650 174,215,000 109,665,475 0.6295 2.160 2.160 2.194 2.059 2.194 51,616,167 2.1246 3.23%
2000-05-15 0 0.620 0.610 0.620 0.550 0.630 226,772,500 136,585,775 0.6023 2.093 2.059 2.093 1.856 2.126 67,187,827 2.0329 10.71%
2000-05-12 0 0.560 0.550 0.560 0.540 0.560 39,872,500 21,837,675 0.5477 1.890 1.856 1.890 1.823 1.890 11,813,366 1.8486 3.70%
2000-05-10 0 0.540 0.540 0.550 0.540 0.590 74,290,000 42,016,175 0.5656 1.823 1.823 1.856 1.823 1.991 22,010,533 1.9089 -8.47%
2000-05-09 0 0.590 0.580 0.590 0.540 0.600 167,177,500 97,316,650 0.5821 1.991 1.958 1.991 1.823 2.025 49,531,107 1.9648 9.26%
2000-05-08 0 0.540 0.540 0.550 0.530 0.560 59,887,500 32,698,700 0.5460 1.823 1.823 1.856 1.789 1.890 17,743,382 1.8429 0.00%
2000-05-05 0 0.540 0.540 0.550 0.530 0.560 45,447,500 24,662,825 0.5427 1.823 1.823 1.856 1.789 1.890 13,465,119 1.8316 0.00%
2000-05-04 0 0.540 0.530 0.540 0.520 0.550 34,937,500 18,612,775 0.5327 1.823 1.789 1.823 1.755 1.856 10,351,232 1.7981 1.89%
2000-05-03 0 0.530 0.530 0.540 0.530 0.560 29,910,000 16,174,250 0.5408 1.789 1.789 1.823 1.789 1.890 8,861,691 1.8252 -5.36%
2000-05-02 0 0.560 0.550 0.560 0.540 0.570 75,225,000 41,966,675 0.5579 1.890 1.856 1.890 1.823 1.924 22,287,554 1.8830 3.70%
2000-04-28 0 0.540 0.540 0.550 0.500 0.550 84,682,500 45,081,500 0.5324 1.823 1.823 1.856 1.688 1.856 25,089,608 1.7968 5.88%
2000-04-27 0 0.510 0.500 0.510 0.490 0.510 27,952,500 14,103,013 0.5045 1.721 1.688 1.721 1.654 1.721 8,281,726 1.7029 2.00%
2000-04-26 0 0.500 0.500 0.510 0.495 0.550 75,470,000 38,997,350 0.5167 1.688 1.688 1.721 1.671 1.856 22,360,142 1.7441 -5.66%
2000-04-25 0 0.530 0.520 0.530 0.510 0.550 44,235,000 23,308,525 0.5269 1.789 1.755 1.789 1.721 1.856 13,105,882 1.7785 -1.85%
2000-04-20 0 0.540 0.530 0.540 0.510 0.540 49,895,000 26,251,625 0.5261 1.823 1.789 1.823 1.721 1.823 14,782,818 1.7758 -1.82%
2000-04-19 0 0.550 0.540 0.550 0.530 0.600 50,075,000 28,282,500 0.5648 1.856 1.823 1.856 1.789 2.025 14,836,148 1.9063 -3.51%
2000-04-18 0 0.570 0.570 0.580 0.570 0.610 60,087,500 35,188,325 0.5856 1.924 1.924 1.958 1.924 2.059 17,802,637 1.9766 3.64%
2000-04-17 0 0.550 0.550 0.560 0.540 0.590 105,540,000 58,963,125 0.5587 1.856 1.856 1.890 1.823 1.991 31,269,238 1.8857 -15.38%
2000-04-14 0 0.650 0.640 0.650 0.630 0.660 36,177,500 23,203,550 0.6414 2.194 2.160 2.194 2.126 2.228 10,718,617 2.1648 0.00%
2000-04-13 0 0.650 0.650 0.660 0.640 0.660 63,707,500 41,378,150 0.6495 2.194 2.194 2.228 2.160 2.228 18,875,166 2.1922 -2.99%
2000-04-12 0 0.670 0.660 0.670 0.650 0.680 57,779,500 38,310,975 0.6631 2.261 2.228 2.261 2.194 2.295 17,118,826 2.2379 1.52%
2000-04-11 0 0.660 0.650 0.660 0.650 0.680 67,797,500 45,017,325 0.6640 2.228 2.194 2.228 2.194 2.295 20,086,945 2.2411 -4.35%
2000-04-10 0 0.690 0.680 0.690 0.670 0.690 135,305,000 92,164,050 0.6812 2.329 2.295 2.329 2.261 2.329 40,087,969 2.2990 2.99%
2000-04-07 0 0.670 0.670 0.680 0.660 0.710 299,562,500 205,785,150 0.6870 2.261 2.261 2.295 2.228 2.396 88,753,943 2.3186 1.52%
2000-04-06 0 0.660 0.660 0.670 0.600 0.710 558,707,500 374,350,075 0.6700 2.228 2.228 2.261 2.025 2.396 165,533,047 2.2615 0.00%
2000-04-05 0 0.660 0.660 0.670 0.455 0.670 569,405,000 334,776,975 0.5879 2.228 2.228 2.261 1.536 2.261 168,702,487 1.9844 22.22%
2000-04-03 0 0.540 0.530 0.540 0.530 0.610 58,560,000 32,575,775 0.5563 1.823 1.789 1.823 1.789 2.059 17,350,072 1.8776 -11.48%
2000-03-31 0 0.610 0.600 0.610 0.590 0.620 51,154,500 31,116,815 0.6083 2.059 2.025 2.059 1.991 2.093 15,155,981 2.0531 0.00%
2000-03-30 0 0.610 0.600 0.610 0.590 0.620 51,670,000 31,255,750 0.6049 2.059 2.025 2.059 1.991 2.093 15,308,713 2.0417 0.00%
2000-03-29 0 0.610 0.600 0.610 0.600 0.630 65,237,500 39,879,850 0.6113 2.059 2.025 2.059 2.025 2.126 19,328,472 2.0633 -3.17%
2000-03-28 0 0.630 0.630 0.640 0.620 0.670 59,022,500 37,983,475 0.6435 2.126 2.126 2.160 2.093 2.261 17,487,101 2.1721 -5.97%
2000-03-27 0 0.670 0.660 0.670 0.650 0.690 122,637,500 81,680,800 0.6660 2.261 2.228 2.261 2.194 2.329 36,334,861 2.2480 3.08%
2000-03-24 0 0.650 0.650 0.660 0.630 0.670 124,593,000 81,086,975 0.6508 2.194 2.194 2.228 2.126 2.261 36,914,233 2.1966 3.17%
2000-03-23 0 0.630 0.630 0.640 0.600 0.650 165,820,000 103,854,375 0.6263 2.126 2.126 2.160 2.025 2.194 49,128,909 2.1139 1.61%
2000-03-22 0 0.620 0.620 0.630 0.620 0.650 129,875,000 81,850,000 0.6302 2.093 2.093 2.126 2.093 2.194 38,479,177 2.1271 1.64%
2000-03-21 0 0.610 0.610 0.620 0.610 0.700 261,152,500 169,753,875 0.6500 2.059 2.059 2.093 2.059 2.363 77,373,884 2.1939 -10.29%
2000-03-20 0 0.680 0.680 0.690 0.660 0.820 626,059,000 454,895,360 0.7266 2.295 2.295 2.329 2.228 2.768 185,487,852 2.4524 17.24%
2000-03-17 1 0.580 - - - - 0 0 - 1.958 - - - - 0 - 0.00%
2000-03-16 0 0.580 0.570 0.580 0.570 0.630 178,892,500 108,131,750 0.6045 1.958 1.924 1.958 1.924 2.126 53,002,010 2.0401 1.75%
2000-03-15 0 0.570 0.570 0.580 0.560 0.600 114,947,500 66,849,600 0.5816 1.924 1.924 1.958 1.890 2.025 34,056,478 1.9629 -5.00%
2000-03-14 0 0.600 0.590 0.600 0.560 0.640 114,699,000 69,015,470 0.6017 2.025 1.991 2.025 1.890 2.160 33,982,853 2.0309 -4.76%
2000-03-13 0 0.630 0.620 0.630 0.610 0.670 122,337,500 77,854,750 0.6364 2.126 2.093 2.126 2.059 2.261 36,245,977 2.1480 -7.35%
2000-03-10 0 0.680 0.670 0.680 0.640 0.730 256,797,500 176,111,525 0.6858 2.295 2.261 2.295 2.160 2.464 76,083,591 2.3147 -4.23%
2000-03-09 0 0.710 0.700 0.710 0.700 0.750 331,805,000 239,325,875 0.7213 2.396 2.363 2.396 2.363 2.531 98,306,704 2.4345 2.90%
2000-03-08 0 0.690 0.680 0.690 0.630 0.720 401,652,500 276,079,500 0.6874 2.329 2.295 2.329 2.126 2.430 119,001,020 2.3200 4.55%
2000-03-07 0 0.660 0.660 0.670 0.620 0.690 282,716,250 187,141,225 0.6619 2.228 2.228 2.261 2.093 2.329 83,762,760 2.2342 3.13%
2000-03-06 0 0.640 0.630 0.640 0.620 0.670 194,197,500 125,951,925 0.6486 2.160 2.126 2.160 2.093 2.261 57,536,553 2.1891 0.00%
2000-03-03 0 0.640 0.640 0.650 0.590 0.680 515,422,500 331,938,850 0.6440 2.160 2.160 2.194 1.991 2.295 152,708,630 2.1737 3.23%
2000-03-02 0 0.620 0.620 0.630 0.600 0.730 544,708,750 357,065,950 0.6555 2.093 2.093 2.126 2.025 2.464 161,385,518 2.2125 -11.43%
2000-03-01 0 0.700 0.700 0.710 0.690 0.810 451,697,500 334,823,525 0.7413 2.363 2.363 2.396 2.329 2.734 133,828,280 2.5019 -10.26%
2000-02-29 0 0.780 0.770 0.780 0.760 0.830 664,428,000 529,232,400 0.7965 2.633 2.599 2.633 2.565 2.801 196,855,764 2.6884 4.00%
2000-02-28 0 0.750 0.750 0.760 0.690 0.770 693,995,561 511,833,262 0.7375 2.531 2.531 2.565 2.329 2.599 205,615,998 2.4893 -1.32%
2000-02-25 0 0.760 0.760 0.770 0.660 0.770 558,496,500 405,127,390 0.7254 2.565 2.565 2.599 2.228 2.599 165,470,532 2.4483 5.56%
2000-02-24 0 0.720 0.720 0.730 0.700 0.780 456,002,500 336,295,725 0.7375 2.430 2.430 2.464 2.363 2.633 135,103,759 2.4892 5.88%
2000-02-23 0 0.680 0.670 0.680 0.660 0.740 454,445,000 320,420,775 0.7051 2.295 2.261 2.295 2.228 2.498 134,642,305 2.3798 -1.45%
2000-02-22 0 0.690 0.690 0.700 0.530 0.810 726,777,500 474,277,975 0.6526 2.329 2.329 2.363 1.789 2.734 215,328,583 2.2026 -10.39%
2000-02-21 0 0.770 0.760 0.770 0.760 0.900 761,772,500 625,581,225 0.8212 2.599 2.565 2.599 2.565 3.038 225,696,851 2.7718 -7.23%
2000-02-18 1 0.830 - - - - 0 0 - 2.801 - - - - 0 - 0.00%
2000-02-17 0 0.830 0.830 0.840 0.670 0.840 942,900,000 712,566,300 0.7557 2.801 2.801 2.835 2.261 2.835 279,361,044 2.5507 23.88%
2000-02-16 0 0.670 0.670 0.680 0.600 0.700 495,540,000 324,087,150 0.6540 2.261 2.261 2.295 2.025 2.363 146,817,872 2.2074 11.67%
2000-02-15 0 0.600 0.600 0.610 0.580 0.640 397,276,250 243,750,013 0.6136 2.025 2.025 2.059 1.958 2.160 117,704,431 2.0709 -3.23%
2000-02-14 0 0.620 0.620 0.630 0.540 0.660 841,710,000 511,456,475 0.6076 2.093 2.093 2.126 1.823 2.228 249,380,617 2.0509 16.98%
2000-02-11 0 0.530 0.520 0.530 0.500 0.550 315,392,500 165,928,900 0.5261 1.789 1.755 1.789 1.688 1.856 93,444,032 1.7757 3.92%
2000-02-10 0 0.510 0.510 0.520 0.485 0.540 235,495,000 121,772,000 0.5171 1.721 1.721 1.755 1.637 1.823 69,772,117 1.7453 2.00%
2000-02-09 0 0.500 0.500 0.510 0.490 0.570 319,462,500 166,295,225 0.5205 1.688 1.688 1.721 1.654 1.924 94,649,886 1.7570 -9.09%
2000-02-08 0 0.550 0.540 0.550 0.520 0.570 385,165,000 210,650,600 0.5469 1.856 1.823 1.856 1.755 1.924 114,116,127 1.8459 1.85%
2000-02-03 0 0.540 0.530 0.540 0.460 0.560 681,035,000 345,004,075 0.5066 1.823 1.789 1.823 1.553 1.890 201,776,061 1.7098 16.13%
2000-02-02 0 0.465 0.460 0.465 0.455 0.495 445,100,000 211,715,800 0.4757 1.569 1.553 1.569 1.536 1.671 131,873,582 1.6054 3.33%
2000-02-01 0 0.450 0.450 0.455 0.445 0.490 245,002,500 113,497,925 0.4633 1.519 1.519 1.536 1.502 1.654 72,588,985 1.5636 -4.26%
2000-01-31 0 0.470 0.465 0.470 0.440 0.480 308,710,000 142,726,075 0.4623 1.586 1.569 1.586 1.485 1.620 91,464,151 1.5605 3.30%
2000-01-28 0 0.455 0.450 0.455 0.445 0.495 684,348,500 323,027,478 0.4720 1.536 1.519 1.536 1.502 1.671 202,757,780 1.5932 0.00%
2000-01-27 0 0.455 0.455 0.460 0.390 0.465 812,140,000 355,769,825 0.4381 1.536 1.536 1.553 1.316 1.569 240,619,660 1.4786 15.19%
2000-01-26 0 0.395 0.390 0.395 0.390 0.405 108,337,500 42,985,100 0.3968 1.333 1.316 1.333 1.316 1.367 32,098,077 1.3392 1.28%
2000-01-25 0 0.390 0.385 0.390 0.380 0.420 381,522,500 154,260,875 0.4043 1.316 1.299 1.316 1.283 1.418 113,036,933 1.3647 1.30%
2000-01-24 0 0.385 0.385 0.390 0.375 0.405 213,517,500 83,570,650 0.3914 1.299 1.299 1.316 1.266 1.367 63,260,655 1.3211 0.00%
2000-01-21 0 0.385 0.380 0.385 0.375 0.405 248,390,000 97,061,525 0.3908 1.299 1.283 1.299 1.266 1.367 73,592,629 1.3189 2.67%
2000-01-20 0 0.375 0.375 0.380 0.370 0.400 149,307,500 57,717,988 0.3866 1.266 1.266 1.283 1.249 1.350 44,236,609 1.3048 -3.85%
2000-01-19 0 0.390 0.390 0.395 0.360 0.410 465,690,000 183,272,613 0.3936 1.316 1.316 1.333 1.215 1.384 137,973,957 1.3283 5.41%
2000-01-18 0 0.370 0.365 0.370 0.365 0.410 284,525,000 109,757,888 0.3858 1.249 1.232 1.249 1.232 1.384 84,298,654 1.3020 -6.33%
2000-01-17 0 0.395 0.395 0.400 0.390 0.420 361,672,500 147,210,563 0.4070 1.333 1.333 1.350 1.316 1.418 107,155,803 1.3738 0.00%
2000-01-14 0 0.395 0.395 0.400 0.390 0.430 379,122,500 155,806,888 0.4110 1.333 1.333 1.350 1.316 1.451 112,325,864 1.3871 -2.47%
2000-01-13 0 0.405 0.405 0.410 0.395 0.450 376,955,000 159,036,363 0.4219 1.367 1.367 1.384 1.333 1.519 111,683,680 1.4240 -7.95%
2000-01-12 0 0.440 0.435 0.440 0.380 0.455 808,452,500 350,295,488 0.4333 1.485 1.468 1.485 1.283 1.536 239,527,133 1.4624 8.64%
2000-01-11 0 0.405 0.405 0.410 0.395 0.485 729,297,500 316,633,550 0.4342 1.367 1.367 1.384 1.333 1.637 216,075,205 1.4654 -10.99%
2000-01-10 0 0.455 0.450 0.455 0.440 0.500 1,179,500,000 552,392,050 0.4683 1.536 1.519 1.536 1.485 1.688 349,460,548 1.5807 7.06%
2000-01-07 0 0.425 0.425 0.430 0.365 0.430 1,418,030,000 577,661,413 0.4074 1.434 1.434 1.451 1.232 1.451 420,131,870 1.3750 21.43%
2000-01-06 0 0.350 0.350 0.355 0.305 0.395 1,528,380,513 539,437,889 0.3529 1.181 1.181 1.198 1.029 1.333 452,826,360 1.1913 12.90%
2000-01-05 0 0.310 0.310 0.315 0.270 0.320 815,892,500 244,657,963 0.2999 1.046 1.046 1.063 0.911 1.080 241,731,446 1.0121 -8.82%
2000-01-04 0 0.340 0.340 0.345 0.290 0.360 1,076,682,500 360,053,688 0.3344 1.148 1.148 1.164 0.979 1.215 318,997,928 1.1287 13.33%
2000-01-03 0 0.300 0.295 0.300 0.290 0.320 618,477,500 187,622,388 0.3034 1.013 0.996 1.013 0.979 1.080 183,241,616 1.0239 5.26%
1999-12-30 0 0.285 0.280 0.285 0.275 0.310 859,420,513 253,187,626 0.2946 0.962 0.945 0.962 0.928 1.046 254,627,862 0.9943 0.00%
1999-12-29 0 0.285 0.280 0.285 0.241 0.295 798,390,000 214,656,743 0.2689 0.962 0.945 0.962 0.813 0.996 236,545,830 0.9075 9.62%
1999-12-28 0 0.260 0.260 0.265 0.229 0.265 712,537,500 178,972,895 0.2512 0.878 0.878 0.894 0.773 0.894 211,109,576 0.8478 13.54%
1999-12-24 0 0.229 0.229 0.230 0.220 0.239 202,105,000 46,928,415 0.2322 0.773 0.773 0.776 0.743 0.807 59,879,376 0.7837 2.23%
1999-12-23 0 0.224 0.223 0.224 0.223 0.244 266,157,500 61,471,948 0.2310 0.756 0.753 0.756 0.753 0.824 78,856,758 0.7795 -5.08%
1999-12-22 0 0.236 0.236 0.237 0.185 0.246 825,537,500 189,644,620 0.2297 0.797 0.797 0.800 0.624 0.830 244,589,052 0.7754 24.21%
1999-12-21 0 0.190 0.190 0.191 0.186 0.214 293,247,500 56,571,043 0.1929 0.641 0.641 0.645 0.628 0.722 86,882,944 0.6511 -9.09%
1999-12-20 0 0.209 0.209 0.210 0.204 0.234 211,665,000 45,867,878 0.2167 0.705 0.705 0.709 0.689 0.790 62,711,799 0.7314 -7.93%
1999-12-17 0 0.227 0.227 0.228 0.220 0.240 157,912,500 36,528,415 0.2313 0.766 0.766 0.770 0.743 0.810 46,786,086 0.7808 0.44%
1999-12-16 0 0.226 0.227 0.228 0.224 0.250 316,182,500 75,496,850 0.2388 0.763 0.766 0.770 0.756 0.844 93,678,092 0.8059 -6.61%
1999-12-15 0 0.242 0.242 0.243 0.217 0.255 873,242,500 209,900,548 0.2404 0.817 0.817 0.820 0.732 0.861 258,723,021 0.8113 11.01%
1999-12-14 0 0.218 0.217 0.218 0.217 0.265 600,477,500 139,672,605 0.2326 0.736 0.732 0.736 0.732 0.894 177,908,602 0.7851 -14.51%
1999-12-13 0 0.255 0.250 0.255 0.225 0.290 1,011,974,008 264,577,629 0.2614 0.861 0.844 0.861 0.759 0.979 299,826,190 0.8824 14.86%
1999-12-10 0 0.222 0.223 0.224 0.169 0.229 1,263,015,000 253,665,430 0.2008 0.749 0.753 0.756 0.570 0.773 374,204,251 0.6779 33.73%
1999-12-09 0 0.166 0.166 0.167 0.148 0.167 556,321,640 88,970,759 0.1599 0.560 0.560 0.564 0.500 0.564 164,826,168 0.5398 12.16%
1999-12-08 0 0.148 0.147 0.148 0.145 0.154 277,205,000 41,534,133 0.1498 0.500 0.496 0.500 0.489 0.520 82,129,895 0.5057 -2.63%
1999-12-07 0 0.152 0.151 0.152 0.136 0.153 181,652,500 26,407,605 0.1454 0.513 0.510 0.513 0.459 0.516 53,819,739 0.4907 8.57%
1999-12-06 0 0.140 0.140 0.141 0.139 0.144 62,105,000 8,764,770 0.1411 0.473 0.473 0.476 0.469 0.486 18,400,379 0.4763 0.72%
1999-12-03 0 0.139 0.139 0.140 0.137 0.149 196,747,500 28,217,803 0.1434 0.469 0.469 0.473 0.462 0.503 58,292,064 0.4841 -4.14%
1999-12-02 0 0.145 0.144 0.145 0.131 0.147 250,645,000 35,450,600 0.1414 0.489 0.486 0.489 0.442 0.496 74,260,737 0.4774 9.02%
1999-12-01 0 0.133 0.132 0.133 0.128 0.135 54,645,000 7,196,325 0.1317 0.449 0.446 0.449 0.432 0.456 16,190,141 0.4445 2.31%
1999-11-30 0 0.130 0.128 0.130 0.127 0.131 51,337,500 6,601,893 0.1286 0.439 0.432 0.439 0.429 0.442 15,210,200 0.4340 0.78%
1999-11-29 0 0.129 0.129 0.130 0.129 0.133 60,257,500 7,887,103 0.1309 0.435 0.435 0.439 0.435 0.449 17,853,005 0.4418 0.00%
1999-11-26 0 0.129 0.129 0.130 0.127 0.132 47,685,000 6,185,575 0.1297 0.435 0.435 0.439 0.429 0.446 14,128,043 0.4378 0.78%
1999-11-25 0 0.128 0.127 0.128 0.127 0.134 85,310,000 11,145,330 0.1306 0.432 0.429 0.432 0.429 0.452 25,275,523 0.4410 -0.78%
1999-11-24 0 0.129 0.129 0.130 0.125 0.132 64,907,500 8,434,218 0.1299 0.435 0.435 0.439 0.422 0.446 19,230,700 0.4386 1.57%
1999-11-23 0 0.127 0.126 0.127 0.126 0.140 125,107,500 16,334,645 0.1306 0.429 0.425 0.429 0.425 0.473 37,066,669 0.4407 0.79%
1999-11-22 1 0.126 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1999-11-19 1 0.126 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1999-11-18 1 0.126 - 0.130 - - 0 0 - 0.425 - 0.439 - - 0 - 0.00%
1999-11-17 0 0.126 0.125 0.126 0.122 0.128 63,692,500 7,945,675 0.1248 0.425 0.422 0.425 0.412 0.432 18,870,721 0.4211 1.61%
1999-11-16 0 0.124 0.124 0.125 0.123 0.128 49,740,000 6,197,790 0.1246 0.419 0.419 0.422 0.415 0.432 14,736,895 0.4206 0.00%
1999-11-15 0 0.124 0.124 0.125 0.119 0.125 48,130,000 5,900,223 0.1226 0.419 0.419 0.422 0.402 0.422 14,259,887 0.4138 5.08%
1999-11-12 0 0.118 0.117 0.118 0.117 0.120 15,980,000 1,892,180 0.1184 0.398 0.395 0.398 0.395 0.405 4,734,531 0.3997 -0.84%
1999-11-11 0 0.119 0.119 0.120 0.119 0.123 13,840,000 1,664,908 0.1203 0.402 0.402 0.405 0.402 0.415 4,100,495 0.4060 -2.46%
1999-11-10 0 0.122 0.122 0.123 0.118 0.124 34,742,500 4,230,115 0.1218 0.412 0.412 0.415 0.398 0.419 10,293,457 0.4110 2.52%
1999-11-09 0 0.119 0.118 0.119 0.118 0.122 16,920,000 2,016,380 0.1192 0.402 0.398 0.402 0.398 0.412 5,013,033 0.4022 0.00%
1999-11-08 0 0.119 0.118 0.119 0.118 0.122 16,560,000 1,984,195 0.1198 0.402 0.398 0.402 0.398 0.412 4,906,373 0.4044 -2.46%
1999-11-05 0 0.122 0.122 0.123 0.121 0.124 23,492,500 2,875,398 0.1224 0.412 0.412 0.415 0.408 0.419 6,960,324 0.4131 0.83%
1999-11-04 0 0.121 0.120 0.121 0.118 0.121 32,417,500 3,899,193 0.1203 0.408 0.405 0.408 0.398 0.408 9,604,610 0.4060 1.68%
1999-11-03 0 0.119 0.117 0.119 0.116 0.122 21,520,000 2,551,833 0.1186 0.402 0.395 0.402 0.392 0.412 6,375,914 0.4002 3.48%
1999-11-02 0 0.115 0.115 0.116 0.115 0.120 13,555,000 1,591,335 0.1174 0.388 0.388 0.392 0.388 0.405 4,016,056 0.3962 -1.71%
1999-11-01 0 0.117 0.116 0.117 0.116 0.121 11,770,000 1,393,390 0.1184 0.395 0.392 0.395 0.392 0.408 3,487,199 0.3996 -0.85%
1999-10-29 0 0.118 0.118 0.120 0.118 0.121 20,430,000 2,430,395 0.1190 0.398 0.398 0.405 0.398 0.408 6,052,971 0.4015 -0.84%
1999-10-28 0 0.119 0.118 0.119 0.119 0.124 21,115,000 2,561,410 0.1213 0.402 0.398 0.402 0.402 0.419 6,255,922 0.4094 0.00%
1999-10-27 0 0.119 0.119 0.120 0.118 0.119 13,335,000 1,579,970 0.1185 0.402 0.402 0.405 0.398 0.402 3,950,874 0.3999 0.00%
1999-10-26 0 0.119 0.119 0.120 0.118 0.122 19,035,000 2,294,095 0.1205 0.402 0.402 0.405 0.398 0.412 5,639,662 0.4068 -1.65%
1999-10-25 0 0.121 0.121 0.122 0.121 0.126 33,982,500 4,207,043 0.1238 0.408 0.408 0.412 0.408 0.425 10,068,286 0.4179 -1.63%
1999-10-22 0 0.123 0.122 0.123 0.120 0.123 29,407,500 3,568,423 0.1213 0.415 0.412 0.415 0.405 0.415 8,712,811 0.4096 2.50%
1999-10-21 0 0.120 0.120 0.121 0.119 0.124 44,812,500 5,462,118 0.1219 0.405 0.405 0.408 0.402 0.419 13,276,982 0.4114 0.84%
1999-10-20 0 0.119 0.118 0.119 0.116 0.121 49,705,000 5,885,105 0.1184 0.402 0.398 0.402 0.392 0.408 14,726,525 0.3996 5.31%
1999-10-19 0 0.113 0.113 0.114 0.109 0.120 59,417,500 6,730,855 0.1133 0.381 0.381 0.385 0.368 0.405 17,604,131 0.3823 -8.87%
1999-10-15 0 0.124 0.124 0.126 0.123 0.132 69,595,000 8,784,080 0.1262 0.419 0.419 0.425 0.415 0.446 20,619,506 0.4260 -6.06%
1999-10-14 0 0.132 0.131 0.132 0.129 0.133 46,040,000 6,040,243 0.1312 0.446 0.442 0.446 0.435 0.449 13,640,664 0.4428 0.76%
1999-10-13 0 0.131 0.131 0.132 0.129 0.133 63,497,500 8,332,553 0.1312 0.442 0.442 0.446 0.435 0.449 18,812,947 0.4429 -3.68%
1999-10-12 0 0.136 0.136 0.137 0.135 0.145 80,500,000 11,199,685 0.1391 0.459 0.459 0.462 0.456 0.489 23,850,423 0.4696 -4.23%
1999-10-11 0 0.142 0.141 0.142 0.141 0.148 216,200,000 31,319,080 0.1449 0.479 0.476 0.479 0.476 0.500 64,055,422 0.4889 -0.70%
1999-10-08 0 0.143 0.144 0.145 0.135 0.147 260,692,500 37,144,053 0.1425 0.483 0.486 0.489 0.456 0.496 77,237,596 0.4809 5.93%
1999-10-07 0 0.135 0.135 0.136 0.134 0.140 53,580,000 7,271,265 0.1357 0.456 0.456 0.459 0.452 0.473 15,874,605 0.4580 -0.74%
1999-10-06 0 0.136 0.135 0.136 0.133 0.140 85,447,500 11,765,618 0.1377 0.459 0.456 0.459 0.449 0.473 25,316,261 0.4647 0.00%
1999-10-05 0 0.136 0.135 0.136 0.127 0.137 112,570,000 15,077,310 0.1339 0.459 0.456 0.459 0.429 0.462 33,352,076 0.4521 4.62%
1999-10-04 0 0.130 0.130 0.131 0.129 0.140 60,735,000 8,092,248 0.1332 0.439 0.439 0.442 0.435 0.473 17,994,478 0.4497 -4.41%
1999-09-30 0 0.136 0.136 0.137 0.134 0.142 151,095,000 20,795,840 0.1376 0.459 0.459 0.462 0.452 0.479 44,766,207 0.4645 0.74%
1999-09-29 0 0.135 0.134 0.135 0.128 0.138 85,012,500 11,311,043 0.1331 0.456 0.452 0.456 0.432 0.466 25,187,380 0.4491 5.47%
1999-09-28 0 0.128 0.128 0.129 0.127 0.135 46,917,500 6,101,638 0.1301 0.432 0.432 0.435 0.429 0.456 13,900,649 0.4389 -2.29%
1999-09-27 0 0.131 0.131 0.132 0.129 0.140 77,102,500 10,380,320 0.1346 0.442 0.442 0.446 0.435 0.473 22,843,817 0.4544 -2.96%
1999-09-24 0 0.135 0.135 0.136 0.135 0.142 137,052,500 18,935,910 0.1382 0.456 0.456 0.459 0.456 0.479 40,605,716 0.4663 -2.88%
1999-09-23 0 0.139 0.139 0.140 0.138 0.144 121,562,500 17,081,070 0.1405 0.469 0.469 0.473 0.466 0.486 36,016,361 0.4743 1.46%
1999-09-22 0 0.137 0.137 0.138 0.137 0.147 212,327,500 30,487,793 0.1436 0.462 0.462 0.466 0.462 0.496 62,908,084 0.4846 -5.52%
1999-09-21 0 0.145 0.144 0.145 0.142 0.154 668,855,000 100,395,140 0.1501 0.489 0.486 0.489 0.479 0.520 198,167,389 0.5066 2.11%
1999-09-20 0 0.142 0.142 0.143 0.128 0.143 387,532,500 51,942,145 0.1340 0.479 0.479 0.483 0.432 0.483 114,817,567 0.4524 15.45%
1999-09-17 0 0.123 0.123 0.124 0.121 0.126 85,395,000 10,634,310 0.1245 0.415 0.415 0.419 0.408 0.425 25,300,707 0.4203 1.65%
1999-09-15 0 0.121 0.121 0.123 0.119 0.127 101,947,500 12,630,528 0.1239 0.408 0.408 0.415 0.402 0.429 30,204,857 0.4182 0.00%
1999-09-14 0 0.121 0.121 0.122 0.119 0.124 34,467,500 4,173,893 0.1211 0.408 0.408 0.412 0.402 0.419 10,211,981 0.4087 0.00%
1999-09-13 0 0.121 0.121 0.122 0.121 0.125 45,655,000 5,598,870 0.1226 0.408 0.408 0.412 0.408 0.422 13,526,597 0.4139 -0.82%
1999-09-10 0 0.122 0.120 0.122 0.120 0.125 39,802,500 4,845,763 0.1217 0.412 0.405 0.412 0.405 0.422 11,792,627 0.4109 -0.81%
1999-09-09 0 0.123 0.122 0.123 0.120 0.124 55,862,500 6,815,143 0.1220 0.415 0.412 0.415 0.405 0.419 16,550,860 0.4118 3.36%
1999-09-08 0 0.119 0.119 0.120 0.118 0.123 63,227,500 7,572,078 0.1198 0.402 0.402 0.405 0.398 0.415 18,732,952 0.4042 0.00%
1999-09-07 0 0.119 0.120 0.122 0.118 0.132 106,817,500 13,445,575 0.1259 0.402 0.405 0.412 0.398 0.446 31,647,734 0.4249 -6.30%
1999-09-06 0 0.127 0.127 0.128 0.125 0.131 152,260,000 19,457,680 0.1278 0.429 0.429 0.432 0.422 0.442 45,111,372 0.4313 1.60%
1999-09-03 0 0.125 0.124 0.125 0.115 0.127 188,447,500 23,313,630 0.1237 0.422 0.419 0.422 0.388 0.429 55,832,952 0.4176 6.84%
1999-09-02 0 0.117 0.116 0.117 0.115 0.119 40,952,500 4,806,145 0.1174 0.395 0.392 0.395 0.388 0.402 12,133,347 0.3961 0.86%
1999-09-01 0 0.116 0.116 0.117 0.115 0.120 60,672,500 7,102,620 0.1171 0.392 0.392 0.395 0.388 0.405 17,975,960 0.3951 0.87%
1999-08-31 0 0.115 0.115 0.116 0.113 0.117 35,430,000 4,081,423 0.1152 0.388 0.388 0.392 0.381 0.395 10,497,149 0.3888 -0.86%
1999-08-30 0 0.116 0.116 0.117 0.116 0.119 32,130,000 3,775,195 0.1175 0.392 0.392 0.395 0.392 0.402 9,519,430 0.3966 -0.85%
1999-08-27 0 0.117 0.116 0.117 0.116 0.120 49,485,000 5,822,628 0.1177 0.395 0.392 0.395 0.392 0.405 14,661,344 0.3971 -3.31%
1999-08-26 0 0.121 0.120 0.121 0.119 0.122 110,262,500 13,308,015 0.1207 0.408 0.405 0.408 0.402 0.412 32,668,413 0.4074 1.68%
1999-08-25 0 0.119 0.117 0.119 0.116 0.121 54,860,000 6,483,140 0.1182 0.402 0.395 0.402 0.392 0.408 16,253,841 0.3989 0.85%
1999-08-24 0 0.118 0.117 0.118 0.116 0.118 22,422,500 2,624,543 0.1170 0.398 0.395 0.398 0.392 0.398 6,643,306 0.3951 0.00%
1999-08-23 0 0.118 0.117 0.118 0.116 0.123 22,620,000 2,681,285 0.1185 0.398 0.395 0.398 0.392 0.415 6,701,821 0.4001 -4.07%
1999-08-20 0 0.123 0.122 0.123 0.122 0.128 85,025,000 10,653,350 0.1253 0.415 0.412 0.415 0.412 0.432 25,191,084 0.4229 -1.60%
1999-08-19 0 0.125 0.124 0.125 0.117 0.126 67,670,000 8,377,820 0.1238 0.422 0.419 0.422 0.395 0.425 20,049,169 0.4179 4.17%
1999-08-18 0 0.120 0.119 0.121 0.119 0.124 41,190,000 5,019,890 0.1219 0.405 0.402 0.408 0.402 0.419 12,203,713 0.4113 -0.83%
1999-08-17 0 0.121 0.120 0.121 0.117 0.128 95,735,000 11,802,970 0.1233 0.408 0.405 0.408 0.395 0.432 28,364,227 0.4161 -1.63%
1999-08-16 0 0.123 0.123 0.125 0.109 0.124 115,400,000 13,683,583 0.1186 0.415 0.415 0.422 0.368 0.419 34,190,545 0.4002 12.84%
1999-08-13 0 0.109 0.108 0.109 0.106 0.114 37,895,000 4,090,585 0.1079 0.368 0.365 0.368 0.358 0.385 11,227,476 0.3643 -2.68%
1999-08-12 0 0.112 0.112 0.113 0.107 0.113 65,845,000 7,220,665 0.1097 0.378 0.378 0.381 0.361 0.381 19,508,461 0.3701 7.69%
1999-08-11 0 0.104 0.104 0.105 0.100 0.109 44,360,000 4,656,290 0.1050 0.351 0.351 0.354 0.338 0.368 13,142,916 0.3543 -0.95%
1999-08-10 0 0.105 0.105 0.106 0.100 0.119 41,390,000 4,559,590 0.1102 0.354 0.354 0.358 0.338 0.402 12,262,969 0.3718 -9.48%
1999-08-09 0 0.116 0.116 0.117 0.113 0.121 26,790,000 3,143,155 0.1173 0.392 0.392 0.395 0.381 0.408 7,937,302 0.3960 -4.13%
1999-08-06 0 0.121 0.121 0.122 0.121 0.125 48,527,500 5,934,008 0.1223 0.408 0.408 0.412 0.408 0.422 14,377,657 0.4127 -2.42%
1999-08-05 0 0.124 0.124 0.125 0.124 0.130 30,407,500 3,832,180 0.1260 0.419 0.419 0.422 0.419 0.439 9,009,090 0.4254 -2.36%
1999-08-04 0 0.127 0.126 0.127 0.126 0.131 27,365,000 3,521,023 0.1287 0.429 0.425 0.429 0.425 0.442 8,107,662 0.4343 -2.31%
1999-08-03 0 0.130 0.130 0.132 0.130 0.136 42,260,000 5,604,260 0.1326 0.439 0.439 0.446 0.439 0.459 12,520,731 0.4476 -2.26%
1999-08-02 0 0.133 0.133 0.134 0.130 0.136 64,772,500 8,644,455 0.1335 0.449 0.449 0.452 0.439 0.459 19,190,702 0.4505 1.53%
1999-07-30 0 0.131 0.130 0.131 0.123 0.131 42,135,000 5,373,630 0.1275 0.442 0.439 0.442 0.415 0.442 12,483,697 0.4305 3.15%
1999-07-29 0 0.127 0.127 0.128 0.125 0.131 39,215,000 5,017,043 0.1279 0.429 0.429 0.432 0.422 0.442 11,618,563 0.4318 0.00%
1999-07-28 0 0.127 0.126 0.127 0.126 0.132 76,605,000 9,941,495 0.1298 0.429 0.425 0.429 0.425 0.446 22,696,418 0.4380 0.00%
1999-07-27 0 0.127 0.127 0.128 0.121 0.129 70,250,000 8,784,000 0.1250 0.429 0.429 0.432 0.408 0.435 20,813,568 0.4220 0.79%
1999-07-26 0 0.126 0.125 0.126 0.124 0.135 67,612,500 8,756,390 0.1295 0.425 0.422 0.425 0.419 0.456 20,032,133 0.4371 -6.67%
1999-07-23 0 0.135 0.134 0.135 0.132 0.138 55,165,000 7,401,330 0.1342 0.456 0.452 0.456 0.446 0.466 16,344,206 0.4528 -1.46%
1999-07-22 0 0.137 0.135 0.136 0.136 0.145 111,982,500 15,740,880 0.1406 0.462 0.456 0.459 0.459 0.489 33,178,013 0.4744 0.00%
1999-07-21 0 0.137 0.136 0.137 0.132 0.140 110,387,500 15,080,935 0.1366 0.462 0.459 0.462 0.446 0.473 32,705,448 0.4611 0.74%
1999-07-20 0 0.136 0.135 0.136 0.132 0.147 142,347,500 19,973,698 0.1403 0.459 0.456 0.459 0.446 0.496 42,174,511 0.4736 -4.90%
1999-07-19 0 0.143 0.143 0.144 0.141 0.152 140,390,000 20,671,403 0.1472 0.483 0.483 0.486 0.476 0.513 41,594,545 0.4970 -4.67%
1999-07-16 0 0.150 0.150 0.151 0.149 0.159 276,197,500 42,197,105 0.1528 0.506 0.506 0.510 0.503 0.537 81,831,394 0.5157 -2.60%
1999-07-15 0 0.154 0.154 0.155 0.145 0.161 599,777,500 93,246,663 0.1555 0.520 0.520 0.523 0.489 0.543 177,701,207 0.5247 5.48%
1999-07-14 0 0.146 0.147 0.148 0.145 0.154 286,482,500 42,378,190 0.1479 0.493 0.496 0.500 0.489 0.520 84,878,619 0.4993 -3.95%
1999-07-13 0 0.152 0.152 0.153 0.148 0.156 549,697,500 84,089,740 0.1530 0.513 0.513 0.516 0.500 0.527 162,863,577 0.5163 1.33%
1999-07-12 0 0.150 0.149 0.150 0.142 0.157 871,836,250 131,116,975 0.1504 0.506 0.503 0.506 0.479 0.530 258,306,379 0.5076 7.14%
1999-07-09 0 0.140 0.140 0.141 0.137 0.141 124,705,000 17,273,365 0.1385 0.473 0.473 0.476 0.462 0.476 36,947,416 0.4675 1.45%
1999-07-08 0 0.138 0.138 0.139 0.136 0.145 283,610,000 39,991,725 0.1410 0.466 0.466 0.469 0.459 0.489 84,027,559 0.4759 0.00%
1999-07-07 0 0.138 0.137 0.138 0.135 0.146 261,212,500 36,767,763 0.1408 0.466 0.462 0.466 0.456 0.493 77,391,660 0.4751 1.47%
1999-07-06 0 0.136 0.136 0.137 0.136 0.145 206,040,000 28,915,900 0.1403 0.459 0.459 0.462 0.459 0.489 61,045,232 0.4737 -4.23%
1999-07-05 0 0.142 0.142 0.143 0.139 0.145 233,840,000 33,185,350 0.1419 0.479 0.479 0.483 0.469 0.489 69,281,776 0.4790 2.90%
1999-07-02 0 0.138 0.137 0.138 0.136 0.148 389,072,500 55,339,648 0.1422 0.466 0.462 0.466 0.459 0.500 115,273,836 0.4801 -2.13%
1999-06-30 0 0.141 0.141 0.142 0.140 0.148 940,852,500 136,449,038 0.1450 0.476 0.476 0.479 0.473 0.500 278,754,413 0.4895 0.71%
1999-06-29 0 0.140 0.139 0.140 0.128 0.142 608,982,500 81,309,343 0.1335 0.473 0.469 0.473 0.432 0.479 180,428,451 0.4506 12.90%
1999-06-28 0 0.124 0.123 0.124 0.122 0.126 102,100,000 12,596,315 0.1234 0.419 0.415 0.419 0.412 0.425 30,250,040 0.4164 1.64%
1999-06-25 0 0.122 0.122 0.123 0.118 0.130 196,330,000 24,422,425 0.1244 0.412 0.412 0.415 0.398 0.439 58,168,367 0.4199 -3.94%
1999-06-24 0 0.127 0.127 0.128 0.127 0.139 716,447,500 96,905,748 0.1353 0.429 0.429 0.432 0.429 0.469 212,268,025 0.4565 -3.05%
1999-06-23 0 0.131 0.130 0.131 0.116 0.133 690,890,000 86,910,285 0.1258 0.442 0.439 0.442 0.392 0.449 204,695,886 0.4246 13.91%
1999-06-22 0 0.115 0.114 0.115 0.113 0.117 83,030,000 9,562,430 0.1152 0.388 0.385 0.388 0.381 0.395 24,600,008 0.3887 0.00%
1999-06-21 0 0.115 0.115 0.116 0.111 0.118 82,807,500 9,456,025 0.1142 0.388 0.388 0.392 0.375 0.398 24,534,086 0.3854 2.68%
1999-06-17 0 0.112 0.111 0.112 0.111 0.113 50,990,000 5,707,450 0.1119 0.378 0.375 0.378 0.375 0.381 15,107,243 0.3778 0.90%
1999-06-16 0 0.111 0.110 0.111 0.111 0.114 45,657,500 5,131,123 0.1124 0.375 0.371 0.375 0.375 0.385 13,527,338 0.3793 -0.89%
1999-06-15 0 0.112 0.111 0.113 0.110 0.115 67,580,000 7,582,870 0.1122 0.378 0.375 0.381 0.371 0.388 20,022,504 0.3787 -0.88%
1999-06-14 0 0.113 0.113 0.114 0.113 0.118 54,080,000 6,209,010 0.1148 0.381 0.381 0.385 0.381 0.398 16,022,744 0.3875 -2.59%
1999-06-11 0 0.116 0.115 0.116 0.112 0.117 144,522,500 16,672,410 0.1154 0.392 0.388 0.392 0.378 0.395 42,818,917 0.3894 1.75%
1999-06-10 0 0.114 0.113 0.114 0.113 0.118 91,390,000 10,513,035 0.1150 0.385 0.381 0.385 0.381 0.398 27,076,897 0.3883 0.88%
1999-06-09 0 0.113 0.112 0.113 0.112 0.115 49,865,000 5,641,740 0.1131 0.381 0.378 0.381 0.378 0.388 14,773,930 0.3819 -1.74%
1999-06-08 0 0.115 0.114 0.115 0.114 0.119 106,772,500 12,372,783 0.1159 0.388 0.385 0.388 0.385 0.402 31,634,401 0.3911 -0.86%
1999-06-07 0 0.116 0.115 0.116 0.113 0.117 92,327,500 10,604,678 0.1149 0.392 0.388 0.392 0.381 0.395 27,354,658 0.3877 5.45%
1999-06-04 0 0.110 0.110 0.111 0.108 0.114 121,527,500 13,504,973 0.1111 0.371 0.371 0.375 0.365 0.385 36,005,991 0.3751 2.80%
1999-06-03 0 0.107 0.107 0.108 0.107 0.110 21,970,000 2,371,315 0.1079 0.361 0.361 0.365 0.361 0.371 6,509,240 0.3643 -0.93%
1999-06-02 0 0.108 0.108 0.109 0.108 0.113 82,450,000 9,090,380 0.1103 0.365 0.365 0.368 0.365 0.381 24,428,166 0.3721 0.00%
1999-06-01 0 0.108 0.108 0.109 0.107 0.110 22,587,500 2,447,448 0.1084 0.365 0.365 0.368 0.361 0.371 6,692,192 0.3657 1.89%
1999-05-31 0 0.106 0.106 0.107 0.104 0.109 36,935,000 3,944,055 0.1068 0.358 0.358 0.361 0.351 0.368 10,943,048 0.3604 -0.93%
1999-05-28 0 0.107 0.107 0.108 0.104 0.109 46,832,500 4,991,548 0.1066 0.361 0.361 0.365 0.351 0.368 13,875,465 0.3597 -2.73%
1999-05-27 0 0.110 0.109 0.110 0.109 0.117 132,830,000 15,050,410 0.1133 0.371 0.368 0.371 0.368 0.395 39,354,680 0.3824 0.92%
1999-05-26 0 0.109 0.109 0.110 0.109 0.113 42,705,000 4,732,765 0.1108 0.368 0.368 0.371 0.368 0.381 12,652,575 0.3741 -2.68%
1999-05-25 0 0.112 0.111 0.112 0.109 0.115 34,967,500 3,944,055 0.1128 0.378 0.375 0.378 0.368 0.388 10,360,120 0.3807 -0.88%
1999-05-24 0 0.113 0.112 0.113 0.109 0.114 52,350,000 5,870,650 0.1121 0.381 0.378 0.381 0.368 0.385 15,510,182 0.3785 -0.88%
1999-05-21 0 0.114 0.114 0.115 0.113 0.120 86,530,000 10,044,700 0.1161 0.385 0.385 0.388 0.381 0.405 25,636,983 0.3918 -4.20%
1999-05-20 0 0.119 0.119 0.120 0.114 0.124 240,162,500 28,943,415 0.1205 0.402 0.402 0.405 0.385 0.419 71,154,997 0.4068 3.48%
1999-05-19 0 0.115 0.114 0.115 0.110 0.116 116,597,500 13,264,823 0.1138 0.388 0.385 0.388 0.371 0.392 34,545,338 0.3840 -0.86%
1999-05-18 0 0.116 0.115 0.116 0.113 0.118 66,307,500 7,622,930 0.1150 0.392 0.388 0.392 0.381 0.398 19,645,490 0.3880 0.87%
1999-05-17 0 0.115 0.115 0.116 0.112 0.120 129,310,000 14,984,820 0.1159 0.388 0.388 0.392 0.378 0.405 38,311,779 0.3911 -5.74%
1999-05-14 0 0.122 0.121 0.122 0.121 0.125 66,107,500 8,125,888 0.1229 0.412 0.408 0.412 0.408 0.422 19,586,234 0.4149 -0.81%
1999-05-13 0 0.123 0.123 0.124 0.122 0.127 77,192,500 9,621,995 0.1246 0.415 0.415 0.419 0.412 0.429 22,870,482 0.4207 -1.60%
1999-05-12 0 0.125 0.124 0.125 0.124 0.129 214,480,000 27,216,115 0.1269 0.422 0.419 0.422 0.419 0.435 63,545,823 0.4283 0.81%
1999-05-11 0 0.124 0.124 0.125 0.121 0.126 256,755,000 31,867,383 0.1241 0.419 0.419 0.422 0.408 0.425 76,070,999 0.4189 0.00%
1999-05-10 0 0.124 0.124 0.125 0.120 0.133 619,137,500 78,244,328 0.1264 0.419 0.419 0.422 0.405 0.449 183,437,160 0.4265 -6.06%
1999-05-07 0 0.132 0.132 0.134 0.132 0.145 801,993,917 111,856,873 0.1395 0.446 0.446 0.452 0.446 0.489 237,613,594 0.4708 -0.75%
1999-05-06 0 0.133 0.133 0.134 0.127 0.138 1,277,088,788 167,269,744 0.1310 0.449 0.449 0.452 0.429 0.466 378,374,013 0.4421 6.40%
1999-05-05 0 0.125 0.126 0.127 0.122 0.131 356,256,739 44,746,504 0.1256 0.422 0.425 0.429 0.412 0.442 105,551,230 0.4239 -1.57%
1999-05-04 0 0.127 0.126 0.127 0.126 0.136 418,080,000 54,215,325 0.1297 0.429 0.425 0.429 0.425 0.459 123,868,136 0.4377 -1.55%
1999-05-03 0 0.129 0.128 0.130 0.127 0.133 389,255,000 50,510,985 0.1298 0.435 0.432 0.439 0.429 0.449 115,327,906 0.4380 1.57%
1999-04-30 0 0.127 0.126 0.127 0.125 0.149 867,731,640 116,074,309 0.1338 0.429 0.425 0.429 0.422 0.503 257,090,271 0.4515 -10.56%
1999-04-29 0 0.142 0.142 0.143 0.118 0.143 566,020,000 74,754,305 0.1321 0.479 0.479 0.483 0.398 0.483 167,699,584 0.4458 19.33%
1999-04-28 0 0.119 0.118 0.119 0.117 0.125 124,197,500 14,871,258 0.1197 0.402 0.398 0.402 0.395 0.422 36,797,055 0.4041 2.59%
1999-04-27 0 0.116 0.115 0.116 0.109 0.122 102,477,500 12,014,865 0.1172 0.392 0.388 0.392 0.368 0.412 30,361,885 0.3957 3.57%
1999-04-26 0 0.112 0.112 0.114 0.110 0.125 110,392,500 13,111,385 0.1188 0.378 0.378 0.385 0.371 0.422 32,706,930 0.4009 -3.45%
1999-04-23 0 0.116 0.116 0.117 0.115 0.141 347,835,000 45,733,073 0.1315 0.392 0.392 0.395 0.388 0.476 103,056,049 0.4438 -5.69%
1999-04-22 0 0.123 0.124 0.125 0.093 0.124 507,727,500 57,499,843 0.1132 0.415 0.419 0.422 0.314 0.419 150,428,767 0.3822 35.16%
1999-04-21 0 0.091 0.091 0.092 0.089 0.095 92,080,000 8,434,983 0.0916 0.307 0.307 0.311 0.300 0.321 27,281,329 0.3092 3.41%
1999-04-20 0 0.088 0.088 0.090 0.084 0.096 95,322,500 8,636,065 0.0906 0.297 0.297 0.304 0.284 0.324 28,242,012 0.3058 4.76%
1999-04-19 0 0.084 0.084 0.085 0.082 0.089 77,635,000 6,682,163 0.0861 0.284 0.284 0.287 0.277 0.300 23,001,585 0.2905 3.70%
1999-04-16 0 0.081 0.081 0.082 0.078 0.082 30,372,500 2,443,695 0.0805 0.273 0.273 0.277 0.263 0.277 8,998,720 0.2716 5.19%
1999-04-15 0 0.077 0.077 0.078 0.076 0.079 8,987,500 699,265 0.0778 0.260 0.260 0.263 0.257 0.267 2,662,803 0.2626 0.00%
1999-04-14 0 0.077 0.076 0.077 0.076 0.082 10,945,000 858,248 0.0784 0.260 0.257 0.260 0.257 0.277 3,242,769 0.2647 -2.53%
1999-04-13 0 0.079 0.079 0.081 0.079 0.083 17,100,000 1,387,593 0.0811 0.267 0.267 0.273 0.267 0.280 5,066,363 0.2739 -2.47%
1999-04-12 0 0.081 0.080 0.081 0.080 0.084 21,872,500 1,782,970 0.0815 0.273 0.270 0.273 0.270 0.284 6,480,353 0.2751 1.25%
1999-04-09 0 0.080 0.080 0.081 0.077 0.083 29,905,000 2,420,875 0.0810 0.270 0.270 0.273 0.260 0.280 8,860,210 0.2732 2.56%
1999-04-08 0 0.078 0.076 0.079 0.077 0.081 12,760,000 997,430 0.0782 0.263 0.257 0.267 0.260 0.273 3,780,514 0.2638 1.30%
1999-04-07 0 0.077 0.077 0.078 0.076 0.078 13,030,000 1,010,160 0.0775 0.260 0.260 0.263 0.257 0.263 3,860,509 0.2617 1.32%
1999-04-01 0 0.076 0.075 0.077 0.073 0.076 2,760,000 204,500 0.0741 0.257 0.253 0.260 0.246 0.257 817,729 0.2501 1.33%
1999-03-31 0 0.075 0.075 0.076 0.074 0.076 6,800,000 509,500 0.0749 0.253 0.253 0.257 0.250 0.257 2,014,694 0.2529 1.35%
1999-03-30 0 0.074 0.073 0.075 0.073 0.076 6,820,000 501,825 0.0736 0.250 0.246 0.253 0.246 0.257 2,020,620 0.2484 1.37%
1999-03-29 0 0.073 0.072 0.074 0.073 0.078 9,745,000 729,115 0.0748 0.246 0.243 0.250 0.246 0.263 2,887,234 0.2525 -5.19%
1999-03-26 0 0.077 0.076 0.077 0.076 0.082 14,745,000 1,167,395 0.0792 0.260 0.257 0.260 0.257 0.277 4,368,627 0.2672 -4.94%
1999-03-25 0 0.081 0.080 0.082 0.080 0.085 20,447,500 1,678,150 0.0821 0.273 0.270 0.277 0.270 0.287 6,058,156 0.2770 1.25%
1999-03-24 0 0.080 0.080 0.082 0.078 0.081 20,085,000 1,600,285 0.0797 0.270 0.270 0.277 0.263 0.273 5,950,755 0.2689 -3.61%
1999-03-23 0 0.083 0.083 0.084 0.077 0.084 43,640,000 3,539,465 0.0811 0.280 0.280 0.284 0.260 0.284 12,929,596 0.2737 7.79%
1999-03-22 0 0.077 0.075 0.079 0.073 0.078 8,452,500 632,843 0.0749 0.260 0.253 0.267 0.246 0.263 2,504,294 0.2527 5.48%
1999-03-19 0 0.073 0.072 0.073 0.072 0.074 7,620,000 556,233 0.0730 0.246 0.243 0.246 0.243 0.250 2,257,643 0.2464 -2.67%
1999-03-18 0 0.075 0.073 0.075 0.072 0.079 15,200,000 1,152,095 0.0758 0.253 0.246 0.253 0.243 0.267 4,503,434 0.2558 0.00%
1999-03-17 0 0.075 0.073 0.075 0.070 0.076 11,105,000 817,895 0.0737 0.253 0.246 0.253 0.236 0.257 3,290,173 0.2486 7.14%
1999-03-16 0 0.070 0.069 0.070 0.070 0.072 5,512,500 388,185 0.0704 0.236 0.233 0.236 0.236 0.243 1,633,235 0.2377 0.00%
1999-03-15 0 0.070 0.070 0.072 0.069 0.071 4,025,000 282,915 0.0703 0.236 0.236 0.243 0.233 0.240 1,192,521 0.2372 0.00%
1999-03-12 0 0.070 0.069 0.071 0.069 0.070 3,005,000 209,790 0.0698 0.236 0.233 0.240 0.233 0.236 890,317 0.2356 0.00%
1999-03-11 0 0.070 0.068 0.071 0.069 0.073 9,600,000 684,690 0.0713 0.236 0.230 0.240 0.233 0.246 2,844,274 0.2407 0.00%
1999-03-10 0 0.070 0.069 0.071 0.070 0.073 6,425,000 454,350 0.0707 0.236 0.233 0.240 0.236 0.246 1,903,590 0.2387 -1.41%
1999-03-09 0 0.071 0.069 0.071 0.068 0.072 4,435,000 309,915 0.0699 0.240 0.233 0.240 0.230 0.243 1,313,995 0.2359 2.90%
1999-03-08 0 0.069 0.069 0.070 0.069 0.073 5,270,000 374,190 0.0710 0.233 0.233 0.236 0.233 0.246 1,561,388 0.2397 -4.17%
1999-03-05 0 0.072 0.070 0.072 0.071 0.072 3,500,000 249,975 0.0714 0.243 0.236 0.243 0.240 0.243 1,036,975 0.2411 2.86%
1999-03-04 0 0.070 0.069 0.072 0.070 0.072 5,095,000 359,850 0.0706 0.236 0.233 0.243 0.236 0.243 1,509,539 0.2384 -1.41%
1999-03-03 0 0.071 0.070 0.072 0.069 0.076 5,480,000 398,640 0.0727 0.240 0.236 0.243 0.233 0.257 1,623,606 0.2455 1.43%
1999-03-02 0 0.070 0.070 0.072 0.070 0.080 11,030,000 814,510 0.0738 0.236 0.236 0.243 0.236 0.270 3,267,952 0.2492 -12.50%
1999-03-01 0 0.080 0.076 0.079 0.072 0.080 10,135,000 754,410 0.0744 0.270 0.257 0.267 0.243 0.270 3,002,783 0.2512 11.11%
1999-02-26 0 0.072 0.070 0.072 0.068 0.072 8,292,500 586,325 0.0707 0.243 0.236 0.243 0.230 0.243 2,456,890 0.2386 5.88%
1999-02-25 0 0.068 0.065 0.068 0.067 0.069 1,375,000 93,710 0.0682 0.230 0.219 0.230 0.226 0.233 407,383 0.2300 0.00%
1999-02-24 0 0.068 0.068 0.069 0.068 0.070 3,570,000 246,560 0.0691 0.230 0.230 0.233 0.230 0.236 1,057,714 0.2331 1.49%
1999-02-23 0 0.067 0.066 0.070 0.064 0.067 2,712,500 177,480 0.0654 0.226 0.223 0.236 0.216 0.226 803,656 0.2208 1.52%
1999-02-22 0 0.066 0.066 0.067 0.066 0.068 2,600,000 174,540 0.0671 0.223 0.223 0.226 0.223 0.230 770,324 0.2266 -5.71%
1999-02-19 0 0.070 0.069 0.070 0.069 0.074 710,000 50,180 0.0707 0.236 0.233 0.236 0.233 0.250 210,358 0.2385 -1.41%
1999-02-15 0 0.071 0.070 0.072 0.068 0.073 9,920,000 694,955 0.0701 0.240 0.236 0.243 0.230 0.246 2,939,083 0.2365 1.43%
1999-02-12 0 0.070 0.069 0.070 0.066 0.070 14,920,000 1,017,215 0.0682 0.236 0.233 0.236 0.223 0.236 4,420,476 0.2301 11.11%
1999-02-11 0 0.063 0.062 0.064 0.058 0.066 10,070,000 635,958 0.0632 0.213 0.209 0.216 0.196 0.223 2,983,525 0.2132 10.53%
1999-02-10 0 0.057 0.057 0.058 0.056 0.060 5,080,000 295,160 0.0581 0.192 0.192 0.196 0.189 0.203 1,505,095 0.1961 1.79%
1999-02-09 0 0.056 0.055 0.057 0.050 0.056 7,120,000 383,000 0.0538 0.189 0.186 0.192 0.169 0.189 2,109,503 0.1816 7.69%
1999-02-08 0 0.052 0.051 0.053 0.051 0.055 5,960,000 319,690 0.0536 0.176 0.172 0.179 0.172 0.186 1,765,820 0.1810 -7.14%
1999-02-05 0 0.056 0.056 0.058 0.055 0.057 5,722,500 319,730 0.0559 0.189 0.189 0.196 0.186 0.192 1,695,454 0.1886 -1.75%
1999-02-04 0 0.057 0.057 0.058 0.056 0.060 7,385,000 423,963 0.0574 0.192 0.192 0.196 0.189 0.203 2,188,017 0.1938 -1.72%
1999-02-03 0 0.058 0.058 0.059 0.057 0.062 22,905,000 1,380,440 0.0603 0.196 0.196 0.199 0.192 0.209 6,786,260 0.2034 -6.45%
1999-02-02 0 0.062 0.062 0.064 0.062 0.067 7,590,000 482,490 0.0636 0.209 0.209 0.216 0.209 0.226 2,248,754 0.2146 -7.46%
1999-02-01 0 0.067 0.067 0.068 0.064 0.067 4,675,000 308,210 0.0659 0.226 0.226 0.230 0.216 0.226 1,385,102 0.2225 -2.90%
1999-01-29 0 0.069 0.067 0.069 0.067 0.071 3,210,000 223,830 0.0697 0.233 0.226 0.233 0.226 0.240 951,054 0.2353 -2.82%
1999-01-28 0 0.071 0.069 0.071 0.070 0.072 5,580,000 394,700 0.0707 0.240 0.233 0.240 0.236 0.243 1,653,234 0.2387 -2.74%
1999-01-27 0 0.073 0.073 0.074 0.072 0.074 15,060,000 1,096,910 0.0728 0.246 0.246 0.250 0.243 0.250 4,461,955 0.2458 4.29%
1999-01-26 0 0.070 0.069 0.071 0.068 0.072 10,670,000 748,740 0.0702 0.236 0.233 0.240 0.230 0.243 3,161,292 0.2368 0.00%
1999-01-25 0 0.070 0.069 0.070 0.068 0.074 6,830,000 476,740 0.0698 0.236 0.233 0.236 0.230 0.250 2,023,582 0.2356 -2.78%
1999-01-22 0 0.072 0.073 0.074 0.070 0.075 13,020,000 944,810 0.0726 0.243 0.246 0.250 0.236 0.253 3,857,547 0.2449 -4.00%
1999-01-21 0 0.075 0.075 0.078 0.075 0.080 9,265,000 708,965 0.0765 0.253 0.253 0.263 0.253 0.270 2,745,021 0.2583 -3.85%
1999-01-20 0 0.078 0.078 0.079 0.078 0.083 5,475,000 438,130 0.0800 0.263 0.263 0.267 0.263 0.280 1,622,125 0.2701 -4.88%
1999-01-19 0 0.082 0.082 0.083 0.081 0.086 5,470,000 454,570 0.0831 0.277 0.277 0.280 0.273 0.290 1,620,644 0.2805 -3.53%
1999-01-18 0 0.085 0.083 0.085 0.082 0.090 13,020,000 1,107,390 0.0851 0.287 0.280 0.287 0.277 0.304 3,857,547 0.2871 2.41%
1999-01-15 0 0.083 0.083 0.084 0.080 0.085 10,807,500 901,875 0.0834 0.280 0.280 0.284 0.270 0.287 3,202,030 0.2817 2.47%
1999-01-14 0 0.081 0.081 0.083 0.076 0.087 13,430,000 1,094,163 0.0815 0.273 0.273 0.280 0.257 0.294 3,979,021 0.2750 -6.90%
1999-01-13 0 0.087 0.086 0.087 0.087 0.093 26,757,500 2,374,605 0.0887 0.294 0.290 0.294 0.294 0.314 7,927,673 0.2995 -10.31%
1999-01-12 0 0.097 0.097 0.098 0.097 0.099 9,710,000 945,300 0.0974 0.327 0.327 0.331 0.327 0.334 2,876,865 0.3286 -2.02%
1999-01-11 0 0.099 0.099 0.100 0.099 0.101 8,090,000 806,340 0.0997 0.334 0.334 0.338 0.334 0.341 2,396,893 0.3364 -1.98%
1999-01-08 0 0.101 0.100 0.101 0.100 0.105 11,807,500 1,220,310 0.1034 0.341 0.338 0.341 0.338 0.354 3,498,309 0.3488 -0.98%
1999-01-07 0 0.102 0.102 0.103 0.102 0.111 28,165,000 2,956,560 0.1050 0.344 0.344 0.348 0.344 0.375 8,344,685 0.3543 -4.67%
1999-01-06 0 0.107 0.107 0.108 0.098 0.108 34,335,000 3,513,765 0.1023 0.361 0.361 0.365 0.331 0.365 10,172,724 0.3454 7.00%
1999-01-05 0 0.100 0.099 0.100 0.098 0.100 9,020,000 895,310 0.0993 0.338 0.334 0.338 0.331 0.338 2,672,433 0.3350 2.04%
1999-01-04 0 0.098 0.097 0.098 0.097 0.100 8,240,000 814,610 0.0989 0.331 0.327 0.331 0.327 0.338 2,441,335 0.3337 -2.97%
1998-12-31 0 0.101 0.101 0.102 0.100 0.102 3,850,000 386,940 0.1005 0.341 0.341 0.344 0.338 0.344 1,140,672 0.3392 0.00%
1998-12-30 0 0.101 0.101 0.102 0.100 0.102 6,920,244 700,462 0.1012 0.341 0.341 0.344 0.338 0.344 2,050,320 0.3416 1.00%
1998-12-29 0 0.100 0.101 0.102 0.100 0.104 2,657,500 267,675 0.1007 0.338 0.341 0.344 0.338 0.351 787,360 0.3400 -0.99%
1998-12-28 0 0.101 0.101 0.102 0.101 0.105 6,347,500 653,615 0.1030 0.341 0.341 0.344 0.341 0.354 1,880,628 0.3476 -1.94%
1998-12-24 0 0.103 0.102 0.103 0.096 0.103 5,485,000 553,100 0.1008 0.348 0.344 0.348 0.324 0.348 1,625,088 0.3404 3.00%
1998-12-23 0 0.100 0.099 0.100 0.098 0.102 12,282,500 1,227,285 0.0999 0.338 0.334 0.338 0.331 0.344 3,639,041 0.3373 -0.99%
1998-12-22 0 0.101 0.101 0.103 0.100 0.103 17,467,500 1,772,568 0.1015 0.341 0.341 0.348 0.338 0.348 5,175,246 0.3425 -0.98%
1998-12-21 0 0.102 0.101 0.102 0.101 0.104 6,575,000 672,438 0.1023 0.344 0.341 0.344 0.341 0.351 1,948,031 0.3452 -0.97%
1998-12-18 0 0.103 0.102 0.103 0.103 0.104 12,370,000 1,279,460 0.1034 0.348 0.344 0.348 0.348 0.351 3,664,966 0.3491 0.98%
1998-12-17 0 0.102 0.102 0.104 0.102 0.105 8,897,752 917,918 0.1032 0.344 0.344 0.351 0.344 0.354 2,636,213 0.3482 -3.77%
1998-12-16 0 0.106 0.105 0.106 0.104 0.108 5,020,000 526,990 0.1050 0.358 0.354 0.358 0.351 0.365 1,487,318 0.3543 0.95%
1998-12-15 0 0.105 0.105 0.106 0.104 0.109 10,117,500 1,069,200 0.1057 0.354 0.354 0.358 0.351 0.368 2,997,598 0.3567 0.00%
1998-12-14 0 0.105 0.105 0.106 0.104 0.107 9,815,000 1,033,715 0.1053 0.354 0.354 0.358 0.351 0.361 2,907,974 0.3555 -3.67%
1998-12-11 0 0.109 0.108 0.109 0.105 0.109 9,572,500 1,033,340 0.1079 0.368 0.365 0.368 0.354 0.368 2,836,126 0.3643 0.00%
1998-12-10 0 0.109 0.109 0.110 0.109 0.113 17,537,500 1,941,603 0.1107 0.368 0.368 0.371 0.368 0.381 5,195,985 0.3737 -1.80%
1998-12-09 0 0.111 0.110 0.111 0.108 0.112 21,282,500 2,359,490 0.1109 0.375 0.371 0.375 0.365 0.378 6,305,548 0.3742 3.74%
1998-12-08 0 0.107 0.107 0.110 0.107 0.114 20,552,500 2,254,348 0.1097 0.361 0.361 0.371 0.361 0.385 6,089,265 0.3702 -6.14%
1998-12-07 0 0.114 0.113 0.114 0.112 0.120 36,485,000 4,235,095 0.1161 0.385 0.381 0.385 0.378 0.405 10,809,723 0.3918 3.64%
1998-12-04 0 0.110 0.109 0.110 0.108 0.113 17,465,000 1,938,055 0.1110 0.371 0.368 0.371 0.365 0.381 5,174,505 0.3745 -1.79%
1998-12-03 0 0.112 0.112 0.113 0.105 0.114 25,160,000 2,768,258 0.1100 0.378 0.378 0.381 0.354 0.385 7,454,368 0.3714 2.75%
1998-12-02 0 0.109 0.109 0.110 0.109 0.114 26,885,000 2,991,835 0.1113 0.368 0.368 0.371 0.368 0.385 7,965,449 0.3756 -0.91%
1998-12-01 0 0.110 0.109 0.110 0.106 0.112 53,777,500 5,856,948 0.1089 0.371 0.368 0.371 0.358 0.378 15,933,120 0.3676 -3.51%
1998-11-30 0 0.114 0.113 0.115 0.112 0.118 37,020,000 4,266,160 0.1152 0.385 0.381 0.388 0.378 0.398 10,968,232 0.3890 -5.00%
1998-11-27 0 0.120 0.119 0.120 0.119 0.124 67,372,500 8,112,975 0.1204 0.405 0.402 0.405 0.402 0.419 19,961,027 0.4064 -3.23%
1998-11-26 0 0.124 0.123 0.124 0.121 0.133 59,980,000 7,569,778 0.1262 0.419 0.415 0.419 0.408 0.449 17,770,787 0.4260 -5.34%
1998-11-25 0 0.131 0.130 0.132 0.130 0.137 66,317,500 8,837,558 0.1333 0.442 0.439 0.446 0.439 0.462 19,648,453 0.4498 -2.24%
1998-11-24 0 0.134 0.133 0.135 0.133 0.138 61,987,500 8,415,553 0.1358 0.452 0.449 0.456 0.449 0.466 18,365,567 0.4582 0.00%
1998-11-23 0 0.134 0.134 0.135 0.133 0.140 67,255,000 9,109,788 0.1355 0.452 0.452 0.456 0.449 0.473 19,926,214 0.4572 -1.47%
1998-11-20 0 0.136 0.135 0.136 0.135 0.146 293,067,500 41,666,913 0.1422 0.459 0.456 0.459 0.456 0.493 86,829,614 0.4799 -2.86%
1998-11-19 0 0.140 0.140 0.141 0.130 0.141 226,167,500 31,111,175 0.1376 0.473 0.473 0.476 0.439 0.476 67,008,579 0.4643 6.87%
1998-11-18 0 0.131 0.131 0.132 0.131 0.134 69,310,064 9,192,224 0.1326 0.442 0.442 0.446 0.442 0.452 20,535,085 0.4476 -0.76%
1998-11-17 0 0.132 0.131 0.132 0.132 0.135 67,262,500 8,971,023 0.1334 0.446 0.442 0.446 0.446 0.456 19,928,436 0.4502 0.00%
1998-11-16 0 0.132 0.132 0.134 0.132 0.135 65,942,500 8,825,978 0.1338 0.446 0.446 0.452 0.446 0.456 19,537,348 0.4517 0.00%
1998-11-13 0 0.132 0.132 0.133 0.131 0.137 64,932,500 8,675,755 0.1336 0.446 0.446 0.449 0.442 0.462 19,238,107 0.4510 -1.49%
1998-11-12 0 0.134 0.134 0.135 0.134 0.143 146,800,256 20,343,773 0.1386 0.452 0.452 0.456 0.452 0.483 43,493,767 0.4677 -2.90%
1998-11-11 0 0.138 0.137 0.138 0.134 0.140 169,210,000 23,293,898 0.1377 0.466 0.462 0.466 0.452 0.473 50,133,293 0.4646 3.76%
1998-11-10 0 0.133 0.133 0.134 0.130 0.134 156,607,500 20,684,838 0.1321 0.449 0.449 0.452 0.439 0.452 46,399,443 0.4458 2.31%
1998-11-09 0 0.130 0.129 0.130 0.128 0.135 113,327,500 14,955,288 0.1320 0.439 0.435 0.439 0.432 0.456 33,576,507 0.4454 0.78%
1998-11-06 0 0.129 0.129 0.130 0.126 0.138 185,855,000 24,578,658 0.1322 0.435 0.435 0.439 0.425 0.466 55,064,850 0.4464 -1.53%
1998-11-05 0 0.131 0.130 0.131 0.130 0.145 461,710,000 64,906,048 0.1406 0.442 0.439 0.442 0.439 0.489 136,794,769 0.4745 -1.50%
1998-11-04 0 0.133 0.134 0.135 0.131 0.147 553,306,573 76,429,941 0.1381 0.449 0.452 0.456 0.442 0.496 163,932,868 0.4662 3.10%
1998-11-03 0 0.129 0.129 0.130 0.117 0.131 463,405,000 57,399,145 0.1239 0.435 0.435 0.439 0.395 0.442 137,296,961 0.4181 13.16%
1998-11-02 0 0.114 0.114 0.115 0.108 0.117 132,780,000 15,030,655 0.1132 0.385 0.385 0.388 0.365 0.395 39,339,866 0.3821 7.55%
1998-10-30 0 0.106 0.106 0.107 0.105 0.113 59,042,500 6,449,998 0.1092 0.358 0.358 0.361 0.354 0.381 17,493,026 0.3687 0.95%
1998-10-29 0 0.105 0.103 0.105 0.101 0.109 18,820,000 1,966,880 0.1045 0.354 0.348 0.354 0.341 0.368 5,575,962 0.3527 -2.78%
1998-10-27 0 0.108 0.107 0.109 0.107 0.111 41,820,000 4,539,825 0.1086 0.365 0.361 0.368 0.361 0.375 12,390,369 0.3664 0.00%
1998-10-26 0 0.108 0.107 0.108 0.107 0.112 32,430,513 3,528,131 0.1088 0.365 0.361 0.365 0.361 0.378 9,608,465 0.3672 0.93%
1998-10-23 0 0.107 0.106 0.107 0.102 0.109 29,882,500 3,150,688 0.1054 0.361 0.358 0.361 0.344 0.368 8,853,544 0.3559 2.88%
1998-10-22 0 0.104 0.103 0.104 0.103 0.111 62,410,000 6,688,420 0.1072 0.351 0.348 0.351 0.348 0.375 18,490,744 0.3617 -6.31%
1998-10-21 0 0.111 0.110 0.111 0.109 0.120 133,945,000 15,328,290 0.1144 0.375 0.371 0.375 0.368 0.405 39,685,030 0.3862 -2.63%
1998-10-20 0 0.114 0.113 0.114 0.113 0.126 385,968,001 46,639,239 0.1208 0.385 0.381 0.385 0.381 0.425 114,354,039 0.4078 1.79%
1998-10-19 0 0.112 0.112 0.114 0.104 0.114 127,955,000 14,054,545 0.1098 0.378 0.378 0.385 0.351 0.385 37,910,322 0.3707 8.74%
1998-10-16 0 0.103 0.103 0.104 0.099 0.106 104,890,000 10,755,855 0.1025 0.348 0.348 0.351 0.334 0.358 31,076,657 0.3461 5.10%
1998-10-15 0 0.098 0.097 0.098 0.097 0.100 19,952,500 1,970,700 0.0988 0.331 0.327 0.331 0.327 0.338 5,911,498 0.3334 1.03%
1998-10-14 0 0.097 0.097 0.098 0.097 0.102 36,598,410 3,646,911 0.0996 0.327 0.327 0.331 0.327 0.344 10,843,324 0.3363 -3.00%
1998-10-13 0 0.100 0.099 0.100 0.098 0.107 54,050,179 5,491,407 0.1016 0.338 0.334 0.338 0.331 0.361 16,013,909 0.3429 -1.96%
1998-10-12 0 0.102 0.101 0.103 0.094 0.104 76,177,500 7,596,950 0.0997 0.344 0.341 0.348 0.317 0.351 22,569,759 0.3366 8.51%
1998-10-09 0 0.094 0.093 0.095 0.087 0.095 67,870,000 6,309,135 0.0930 0.317 0.314 0.321 0.294 0.321 20,108,425 0.3138 5.62%
1998-10-08 0 0.089 0.088 0.089 0.087 0.094 57,555,000 5,220,260 0.0907 0.300 0.297 0.300 0.294 0.317 17,052,312 0.3061 -1.11%
1998-10-07 0 0.090 0.089 0.090 0.086 0.104 59,857,500 5,807,640 0.0970 0.304 0.300 0.304 0.290 0.351 17,734,493 0.3275 -10.89%
1998-10-05 0 0.101 0.101 0.102 0.100 0.103 28,722,500 2,898,240 0.1009 0.341 0.341 0.344 0.338 0.348 8,509,861 0.3406 -3.81%
1998-09-30 0 0.105 0.105 0.106 0.102 0.107 35,242,500 3,703,433 0.1051 0.354 0.354 0.358 0.344 0.361 10,441,597 0.3547 1.94%
1998-09-29 0 0.103 0.103 0.104 0.102 0.109 101,428,967 10,770,475 0.1062 0.348 0.348 0.351 0.344 0.368 30,051,227 0.3584 -6.36%
1998-09-28 0 0.110 0.109 0.110 0.109 0.116 72,310,129 8,155,864 0.1128 0.371 0.368 0.371 0.368 0.392 21,423,940 0.3807 -1.79%
1998-09-25 0 0.112 0.111 0.112 0.111 0.113 103,445,523 11,571,027 0.1119 0.378 0.375 0.378 0.375 0.381 30,648,689 0.3775 -0.88%
1998-09-24 0 0.113 0.113 0.114 0.113 0.118 93,622,679 10,781,593 0.1152 0.381 0.381 0.385 0.381 0.398 27,738,391 0.3887 1.80%
1998-09-23 0 0.111 0.111 0.112 0.111 0.115 28,995,000 3,263,500 0.1126 0.375 0.375 0.378 0.375 0.388 8,590,597 0.3799 -1.77%
1998-09-22 0 0.113 0.112 0.113 0.112 0.117 49,555,000 5,667,715 0.1144 0.381 0.378 0.381 0.378 0.395 14,682,083 0.3860 0.89%
1998-09-21 0 0.112 0.112 0.113 0.111 0.117 74,290,000 8,429,265 0.1135 0.378 0.378 0.381 0.375 0.395 22,010,533 0.3830 -5.88%
1998-09-18 0 0.119 0.118 0.119 0.113 0.121 109,635,000 12,899,570 0.1177 0.402 0.398 0.402 0.381 0.408 32,482,499 0.3971 -2.46%
1998-09-17 0 0.122 0.122 0.123 0.121 0.132 173,007,758 21,908,503 0.1266 0.412 0.412 0.415 0.408 0.446 51,258,487 0.4274 -4.69%
1998-09-16 0 0.128 0.128 0.129 0.126 0.137 471,840,403 62,579,011 0.1326 0.432 0.432 0.435 0.425 0.462 139,796,190 0.4476 1.59%
1998-09-15 0 0.126 0.126 0.127 0.119 0.127 228,301,025 28,400,890 0.1244 0.425 0.425 0.429 0.402 0.429 67,640,696 0.4199 8.62%
1998-09-14 0 0.116 0.117 0.118 0.115 0.122 109,449,425 12,934,822 0.1182 0.392 0.395 0.398 0.388 0.412 32,427,517 0.3989 -1.69%
1998-09-11 0 0.118 0.117 0.118 0.116 0.132 279,583,159 34,696,227 0.1241 0.398 0.395 0.398 0.392 0.446 82,834,493 0.4189 -7.09%
1998-09-10 0 0.127 0.127 0.128 0.122 0.137 195,926,090 25,748,037 0.1314 0.429 0.429 0.432 0.412 0.462 58,048,698 0.4436 -5.93%
1998-09-09 0 0.135 0.134 0.137 0.135 0.155 77,785,000 11,224,128 0.1443 0.456 0.452 0.462 0.456 0.523 23,046,027 0.4870 -14.01%
1998-09-08 0 0.157 0.157 0.158 0.155 0.172 141,595,000 23,503,913 0.1660 0.530 0.530 0.533 0.523 0.581 41,951,561 0.5603 -1.87%
1998-09-07 0 0.160 0.159 0.162 0.131 0.161 176,955,000 25,765,205 0.1456 0.540 0.537 0.547 0.442 0.543 52,427,971 0.4914 25.00%
1998-09-04 0 0.128 0.128 0.129 0.121 0.133 77,395,000 9,822,870 0.1269 0.432 0.432 0.435 0.408 0.449 22,930,478 0.4284 4.07%
1998-09-03 0 0.123 0.122 0.123 0.110 0.127 27,797,500 3,384,643 0.1218 0.415 0.412 0.415 0.371 0.429 8,235,803 0.4110 4.24%
1998-09-02 0 0.118 0.114 0.118 0.110 0.118 11,222,500 1,266,920 0.1129 0.398 0.385 0.398 0.371 0.398 3,324,986 0.3810 5.36%
1998-09-01 0 0.112 0.112 0.113 0.112 0.115 5,875,000 665,675 0.1133 0.378 0.378 0.381 0.378 0.388 1,740,636 0.3824 -0.88%
1998-08-31 0 0.113 0.113 0.115 0.100 0.118 7,035,000 781,270 0.1111 0.381 0.381 0.388 0.338 0.398 2,084,320 0.3748 6.60%
1998-08-28 0 0.106 0.105 0.106 0.102 0.110 10,337,500 1,105,725 0.1070 0.358 0.354 0.358 0.344 0.371 3,062,779 0.3610 -3.64%
1998-08-27 0 0.110 0.110 0.111 0.110 0.113 6,925,000 774,645 0.1119 0.371 0.371 0.375 0.371 0.381 2,051,729 0.3776 -1.79%
1998-08-26 0 0.112 0.112 0.114 0.110 0.117 4,145,000 469,905 0.1134 0.378 0.378 0.385 0.371 0.395 1,228,075 0.3826 -4.27%
1998-08-25 0 0.117 0.116 0.117 0.116 0.120 5,815,000 685,995 0.1180 0.395 0.392 0.395 0.392 0.405 1,722,860 0.3982 0.00%
1998-08-24 0 0.117 0.114 0.117 0.112 0.121 4,047,500 465,278 0.1150 0.395 0.385 0.395 0.378 0.408 1,199,187 0.3880 -1.68%
1998-08-21 0 0.119 0.119 0.122 0.119 0.130 27,855,000 3,470,073 0.1246 0.402 0.402 0.412 0.402 0.439 8,252,839 0.4205 -4.03%
1998-08-20 0 0.124 0.123 0.124 0.104 0.128 36,022,500 4,259,378 0.1182 0.419 0.415 0.419 0.351 0.432 10,672,694 0.3991 19.23%
1998-08-19 0 0.104 0.103 0.106 0.104 0.108 10,702,500 1,130,545 0.1056 0.351 0.348 0.358 0.351 0.365 3,170,921 0.3565 1.96%
1998-08-18 0 0.102 0.102 0.105 0.102 0.106 6,205,000 645,015 0.1040 0.344 0.344 0.354 0.344 0.358 1,838,408 0.3509 -3.77%
1998-08-14 0 0.106 0.107 0.108 0.101 0.108 5,870,000 609,770 0.1039 0.358 0.361 0.365 0.341 0.365 1,739,155 0.3506 3.92%
1998-08-13 0 0.102 0.102 0.104 0.101 0.105 3,097,500 317,405 0.1025 0.344 0.344 0.351 0.341 0.354 917,723 0.3459 -1.92%
1998-08-12 0 0.104 0.101 0.104 0.103 0.106 3,152,500 327,328 0.1038 0.351 0.341 0.351 0.348 0.358 934,018 0.3505 0.97%
1998-08-11 0 0.103 0.103 0.105 0.102 0.107 2,650,000 274,990 0.1038 0.348 0.348 0.354 0.344 0.361 785,138 0.3502 -0.96%
1998-08-10 0 0.104 0.103 0.105 0.103 0.114 5,240,000 550,715 0.1051 0.351 0.348 0.354 0.348 0.385 1,552,500 0.3547 -2.80%
1998-08-07 0 0.107 0.106 0.107 0.105 0.114 3,510,000 373,675 0.1065 0.361 0.358 0.361 0.354 0.385 1,039,938 0.3593 -5.31%
1998-08-06 0 0.113 0.113 0.114 0.113 0.117 2,137,500 244,988 0.1146 0.381 0.381 0.385 0.381 0.395 633,295 0.3868 -1.74%
1998-08-05 0 0.115 0.115 0.116 0.114 0.118 5,180,000 600,110 0.1159 0.388 0.388 0.392 0.385 0.398 1,534,723 0.3910 -2.54%
1998-08-04 0 0.118 0.117 0.118 0.117 0.122 10,895,000 1,296,115 0.1190 0.398 0.395 0.398 0.395 0.412 3,227,955 0.4015 1.72%
1998-08-03 0 0.116 0.116 0.118 0.114 0.121 6,505,000 760,563 0.1169 0.392 0.392 0.398 0.385 0.408 1,927,292 0.3946 0.96%
1998-07-31 0 0.120 0.120 0.122 0.116 0.121 12,538,750 1,490,755 0.1189 0.388 0.388 0.394 0.375 0.391 3,879,857 0.3842 0.00%
1998-07-30 0 0.120 0.120 0.121 0.117 0.122 8,472,500 1,008,538 0.1190 0.388 0.388 0.391 0.378 0.394 2,621,640 0.3847 1.69%
1998-07-29 0 0.118 0.117 0.120 0.116 0.127 12,090,000 1,483,595 0.1227 0.381 0.378 0.388 0.375 0.410 3,741,000 0.3966 -7.09%
1998-07-28 0 0.127 0.127 0.128 0.127 0.134 6,340,000 827,415 0.1305 0.410 0.410 0.414 0.410 0.433 1,961,782 0.4218 -5.22%
1998-07-27 0 0.134 0.130 0.134 0.130 0.139 9,530,000 1,283,680 0.1347 0.433 0.420 0.433 0.420 0.449 2,948,861 0.4353 -2.90%
1998-07-24 0 0.138 0.137 0.139 0.136 0.140 12,170,000 1,684,258 0.1384 0.446 0.443 0.449 0.440 0.452 3,765,755 0.4473 0.00%
1998-07-23 0 0.138 0.138 0.139 0.138 0.142 6,005,000 834,600 0.1390 0.446 0.446 0.449 0.446 0.459 1,858,123 0.4492 -2.82%
1998-07-22 0 0.142 0.140 0.142 0.140 0.146 5,790,000 820,930 0.1418 0.459 0.452 0.459 0.452 0.472 1,791,596 0.4582 -2.74%
1998-07-21 0 0.146 0.145 0.146 0.143 0.147 6,430,000 933,845 0.1452 0.472 0.469 0.472 0.462 0.475 1,989,630 0.4694 4.29%
1998-07-20 0 0.140 0.140 0.142 0.140 0.142 3,265,000 461,113 0.1412 0.452 0.452 0.459 0.452 0.459 1,010,287 0.4564 0.00%
1998-07-17 0 0.140 0.139 0.140 0.139 0.141 4,442,500 622,800 0.1402 0.452 0.449 0.452 0.449 0.456 1,374,640 0.4531 -0.71%
1998-07-16 0 0.141 0.141 0.143 0.140 0.143 10,435,000 1,477,795 0.1416 0.456 0.456 0.462 0.452 0.462 3,228,895 0.4577 -0.70%
1998-07-15 0 0.142 0.141 0.142 0.141 0.150 12,992,500 1,869,463 0.1439 0.459 0.456 0.459 0.456 0.485 4,020,260 0.4650 0.00%
1998-07-14 0 0.142 0.141 0.142 0.141 0.144 23,323,750 3,312,693 0.1420 0.459 0.456 0.459 0.456 0.465 7,217,051 0.4590 0.00%
1998-07-13 0 0.142 0.140 0.143 0.140 0.144 23,725,000 3,369,165 0.1420 0.459 0.452 0.462 0.452 0.465 7,341,210 0.4589 -4.05%
1998-07-10 0 0.148 0.148 0.149 0.144 0.153 9,770,000 1,455,180 0.1489 0.478 0.478 0.482 0.465 0.494 3,023,124 0.4813 -1.33%
1998-07-09 0 0.150 0.150 0.151 0.150 0.155 30,920,000 4,683,790 0.1515 0.485 0.485 0.488 0.485 0.501 9,567,554 0.4895 -3.23%
1998-07-08 0 0.155 0.154 0.155 0.152 0.160 16,200,000 2,514,010 0.1552 0.501 0.498 0.501 0.491 0.517 5,012,755 0.5015 -0.64%
1998-07-07 0 0.156 0.154 0.156 0.152 0.173 32,055,000 5,065,195 0.1580 0.504 0.498 0.504 0.491 0.559 9,918,756 0.5107 -11.36%
1998-07-06 0 0.176 0.176 0.178 0.175 0.195 27,350,000 4,930,860 0.1803 0.569 0.569 0.575 0.566 0.630 8,462,891 0.5826 -11.11%
1998-07-03 0 0.198 0.198 0.199 0.196 0.200 11,510,000 2,272,505 0.1974 0.640 0.640 0.643 0.633 0.646 3,561,531 0.6381 -2.94%
1998-07-02 0 0.204 0.203 0.204 0.195 0.260 71,840,000 15,252,770 0.2123 0.659 0.656 0.659 0.630 0.840 22,229,400 0.6862 -40.00%
1998-06-30 1 0.340 - - - - 0 0 - 1.099 - - - - 0 - 0.00%
1998-06-29 1 0.340 - - - - 0 0 - 1.099 - - - - 0 - 0.00%
1998-06-26 0 0.340 0.340 0.345 0.340 0.360 7,587,500 2,622,638 0.3457 1.099 1.099 1.115 1.099 1.163 2,347,795 1.1171 -4.23%
1998-06-25 0 0.355 0.350 0.355 0.350 0.365 23,585,000 8,461,750 0.3588 1.147 1.131 1.147 1.131 1.180 7,297,890 1.1595 1.43%
1998-06-24 0 0.350 0.345 0.350 0.335 0.355 11,772,500 4,064,013 0.3452 1.131 1.115 1.131 1.083 1.147 3,642,756 1.1156 1.45%
1998-06-23 0 0.345 0.340 0.345 0.330 0.360 28,290,000 9,704,363 0.3430 1.115 1.099 1.115 1.066 1.163 8,753,755 1.1086 1.47%
1998-06-22 0 0.340 0.330 0.340 0.330 0.380 24,200,000 8,751,700 0.3616 1.099 1.066 1.099 1.066 1.228 7,488,189 1.1687 -8.11%
1998-06-19 0 0.370 0.370 0.375 0.330 0.380 33,512,500 12,114,338 0.3615 1.196 1.196 1.212 1.066 1.228 10,369,749 1.1682 7.25%
1998-06-18 0 0.345 0.340 0.345 0.330 0.360 41,807,500 14,510,538 0.3471 1.115 1.099 1.115 1.066 1.163 12,936,465 1.1217 9.52%
1998-06-17 0 0.315 0.310 0.315 0.290 0.315 39,786,250 11,840,875 0.2976 1.018 1.002 1.018 0.937 1.018 12,311,031 0.9618 12.50%
1998-06-16 0 0.280 0.275 0.285 0.270 0.290 22,115,000 6,272,538 0.2836 0.905 0.889 0.921 0.873 0.937 6,843,029 0.9166 1.82%
1998-06-15 0 0.275 0.275 0.280 0.270 0.300 4,962,500 1,400,175 0.2822 0.889 0.889 0.905 0.873 0.970 1,535,543 0.9118 -9.84%
1998-06-12 0 0.305 0.305 0.310 0.295 0.320 93,181,250 28,045,025 0.3010 0.986 0.986 1.002 0.953 1.034 28,833,008 0.9727 3.39%
1998-06-11 0 0.295 0.290 0.300 0.270 0.310 5,495,000 1,603,725 0.2919 0.953 0.937 0.970 0.873 1.002 1,700,314 0.9432 0.00%
1998-06-10 0 0.295 0.290 0.300 0.270 0.300 7,542,500 2,137,825 0.2834 0.953 0.937 0.970 0.873 0.970 2,333,870 0.9160 -3.28%
1998-06-09 0 0.305 0.305 0.310 0.300 0.340 2,765,000 851,800 0.3081 0.986 0.986 1.002 0.970 1.099 855,572 0.9956 -11.59%
1998-06-08 0 0.345 0.345 0.350 0.345 0.365 3,440,000 1,212,850 0.3526 1.115 1.115 1.131 1.115 1.180 1,064,437 1.1394 -2.82%
1998-06-05 0 0.355 0.355 0.360 0.355 0.365 3,680,000 1,323,875 0.3597 1.147 1.147 1.163 1.147 1.180 1,138,700 1.1626 0.00%
1998-06-04 0 0.355 0.355 0.360 0.355 0.380 5,597,500 2,052,025 0.3666 1.147 1.147 1.163 1.147 1.228 1,732,030 1.1848 -4.05%
1998-06-03 0 0.370 0.365 0.375 0.345 0.380 8,620,000 3,145,550 0.3649 1.196 1.180 1.212 1.115 1.228 2,667,281 1.1793 2.78%
1998-06-02 0 0.360 0.360 0.365 0.350 0.365 6,307,500 2,239,413 0.3550 1.163 1.163 1.180 1.131 1.180 1,951,725 1.1474 -2.70%
1998-06-01 0 0.370 0.365 0.370 0.365 0.395 4,705,000 1,768,450 0.3759 1.196 1.180 1.196 1.180 1.277 1,455,865 1.2147 -3.90%
1998-05-29 0 0.385 0.385 0.390 0.380 0.390 4,240,000 1,628,375 0.3841 1.244 1.244 1.260 1.228 1.260 1,311,980 1.2412 1.32%
1998-05-28 0 0.380 0.375 0.380 0.375 0.400 8,190,000 3,158,988 0.3857 1.228 1.212 1.228 1.212 1.293 2,534,226 1.2465 -3.80%
1998-05-27 0 0.395 0.385 0.390 0.380 0.405 11,595,000 4,542,463 0.3918 1.277 1.244 1.260 1.228 1.309 3,587,833 1.2661 -3.66%
1998-05-26 0 0.410 0.410 0.415 0.400 0.420 6,262,500 2,563,150 0.4093 1.325 1.325 1.341 1.293 1.357 1,937,801 1.3227 -1.20%
1998-05-25 0 0.415 0.410 0.415 0.410 0.430 3,847,500 1,614,888 0.4197 1.341 1.325 1.341 1.325 1.390 1,190,529 1.3564 -4.60%
1998-05-22 0 0.435 0.435 0.440 0.435 0.460 7,585,000 3,381,850 0.4459 1.406 1.406 1.422 1.406 1.487 2,347,021 1.4409 -3.33%
1998-05-21 0 0.450 0.445 0.450 0.445 0.480 22,437,500 10,393,088 0.4632 1.454 1.438 1.454 1.438 1.551 6,942,820 1.4970 -3.23%
1998-05-20 0 0.465 0.460 0.465 0.405 0.465 26,962,500 11,812,938 0.4381 1.503 1.487 1.503 1.309 1.503 8,342,987 1.4159 12.05%
1998-05-19 0 0.415 0.410 0.420 0.380 0.415 5,197,500 2,098,388 0.4037 1.341 1.325 1.357 1.228 1.341 1,608,259 1.3048 6.41%
1998-05-18 0 0.390 0.390 0.395 0.390 0.405 3,425,000 1,367,575 0.3993 1.260 1.260 1.277 1.260 1.309 1,059,795 1.2904 -2.50%
1998-05-15 0 0.400 0.400 0.405 0.395 0.415 5,432,500 2,190,388 0.4032 1.293 1.293 1.309 1.277 1.341 1,680,975 1.3030 -2.44%
1998-05-14 0 0.410 0.410 0.415 0.380 0.415 9,692,500 3,872,813 0.3996 1.325 1.325 1.341 1.228 1.341 2,999,143 1.2913 7.89%
1998-05-13 0 0.380 0.380 0.390 0.380 0.400 5,092,500 1,989,138 0.3906 1.228 1.228 1.260 1.228 1.293 1,575,769 1.2623 -5.00%
1998-05-12 0 0.400 0.395 0.400 0.395 0.420 4,165,000 1,685,125 0.4046 1.293 1.277 1.293 1.277 1.357 1,288,773 1.3075 -2.44%
1998-05-11 0 0.410 0.410 0.415 0.410 0.425 4,507,500 1,877,075 0.4164 1.325 1.325 1.341 1.325 1.373 1,394,753 1.3458 -1.20%
1998-05-08 0 0.415 0.415 0.420 0.395 0.425 14,762,500 6,141,788 0.4160 1.341 1.341 1.357 1.277 1.373 4,567,950 1.3445 3.75%
1998-05-07 0 0.400 0.395 0.400 0.390 0.415 10,942,500 4,404,475 0.4025 1.293 1.277 1.293 1.260 1.341 3,385,930 1.3008 -2.44%
1998-05-06 0 0.410 0.405 0.415 0.380 0.425 12,490,000 5,124,263 0.4103 1.325 1.309 1.341 1.228 1.373 3,864,772 1.3259 -2.38%
1998-05-05 0 0.420 0.415 0.420 0.415 0.485 15,785,000 7,043,075 0.4462 1.357 1.341 1.357 1.341 1.567 4,884,341 1.4420 -9.68%
1998-05-04 0 0.465 0.460 0.470 0.460 0.485 185,172,500 87,934,425 0.4749 1.503 1.487 1.519 1.487 1.567 57,297,796 1.5347 -4.12%
1998-05-01 0 0.485 0.485 0.490 0.485 0.500 4,082,500 2,013,550 0.4932 1.567 1.567 1.584 1.567 1.616 1,263,245 1.5940 1.04%
1998-04-30 0 0.480 0.480 0.485 0.475 0.500 5,572,500 2,714,175 0.4871 1.551 1.551 1.567 1.535 1.616 1,724,295 1.5741 -3.03%
1998-04-29 0 0.495 0.480 0.495 0.485 0.530 9,437,500 4,701,050 0.4981 1.600 1.551 1.600 1.567 1.713 2,920,239 1.6098 -4.81%
1998-04-28 0 0.520 0.510 0.520 0.465 0.520 10,762,500 5,271,850 0.4898 1.681 1.648 1.681 1.503 1.681 3,330,233 1.5830 4.00%
1998-04-27 0 0.500 0.500 0.510 0.500 0.540 9,515,000 4,857,250 0.5105 1.616 1.616 1.648 1.616 1.745 2,944,220 1.6498 -9.09%
1998-04-24 0 0.550 0.550 0.560 0.530 0.560 5,327,500 2,927,675 0.5495 1.777 1.777 1.810 1.713 1.810 1,648,485 1.7760 0.00%
1998-04-23 0 0.550 0.550 0.560 0.540 0.560 9,622,500 5,324,125 0.5533 1.777 1.777 1.810 1.745 1.810 2,977,483 1.7881 -3.51%
1998-04-22 0 0.570 0.560 0.570 0.560 0.580 6,400,000 3,657,650 0.5715 1.842 1.810 1.842 1.810 1.874 1,980,347 1.8470 0.00%
1998-04-21 0 0.570 0.570 0.580 0.570 0.610 16,495,000 9,694,175 0.5877 1.842 1.842 1.874 1.842 1.971 5,104,036 1.8993 -5.00%
1998-04-20 0 0.600 0.600 0.610 0.580 0.620 29,880,000 18,143,550 0.6072 1.939 1.939 1.971 1.874 2.004 9,245,747 1.9624 3.45%
1998-04-17 0 0.580 0.570 0.580 0.560 0.580 5,427,500 3,120,350 0.5749 1.874 1.842 1.874 1.810 1.874 1,679,427 1.8580 0.00%
1998-04-16 0 0.580 0.580 0.590 0.580 0.610 10,410,000 6,159,300 0.5917 1.874 1.874 1.907 1.874 1.971 3,221,159 1.9121 -1.69%
1998-04-15 0 0.590 0.590 0.600 0.580 0.610 20,202,500 12,110,275 0.5994 1.907 1.907 1.939 1.874 1.971 6,251,245 1.9373 1.72%
1998-04-14 0 0.580 0.570 0.580 0.580 0.600 8,100,000 4,753,500 0.5869 1.874 1.842 1.874 1.874 1.939 2,506,377 1.8966 -1.69%
1998-04-09 0 0.590 0.590 0.600 0.570 0.600 14,355,000 8,459,150 0.5893 1.907 1.907 1.939 1.842 1.939 4,441,858 1.9044 0.00%
1998-04-08 0 0.590 0.590 0.600 0.560 0.600 18,880,000 11,039,025 0.5847 1.907 1.907 1.939 1.810 1.939 5,842,025 1.8896 5.36%
1998-04-07 0 0.560 0.550 0.560 0.550 0.590 12,990,455 7,432,003 0.5721 1.810 1.777 1.810 1.777 1.907 4,019,627 1.8489 -1.75%
1998-04-03 0 0.570 0.570 0.580 0.560 0.590 13,435,000 7,714,450 0.5742 1.842 1.842 1.874 1.810 1.907 4,157,183 1.8557 -1.72%
1998-04-02 0 0.580 0.580 0.590 0.570 0.620 13,580,000 7,966,125 0.5866 1.874 1.874 1.907 1.842 2.004 4,202,050 1.8958 -4.92%
1998-04-01 0 0.610 0.610 0.620 0.610 0.630 12,662,500 7,799,175 0.6159 1.971 1.971 2.004 1.971 2.036 3,918,148 1.9905 -3.17%
1998-03-31 0 0.630 0.620 0.630 0.620 0.650 15,240,000 9,661,600 0.6340 2.036 2.004 2.036 2.004 2.101 4,715,702 2.0488 -1.56%
1998-03-30 0 0.640 0.630 0.640 0.620 0.690 16,667,500 10,797,875 0.6478 2.068 2.036 2.068 2.004 2.230 5,157,413 2.0937 -3.03%
1998-03-27 0 0.660 0.650 0.660 0.650 0.680 8,865,000 5,920,275 0.6678 2.133 2.101 2.133 2.101 2.198 2,743,091 2.1582 -2.94%
1998-03-26 0 0.680 0.680 0.690 0.670 0.720 23,055,000 15,950,775 0.6919 2.198 2.198 2.230 2.165 2.327 7,133,892 2.2359 -4.23%
1998-03-25 0 0.710 0.700 0.710 0.650 0.720 65,282,500 45,273,725 0.6935 2.295 2.262 2.295 2.101 2.327 20,200,318 2.2412 9.23%
1998-03-24 0 0.650 0.640 0.650 0.640 0.660 9,067,500 5,890,450 0.6496 2.101 2.068 2.101 2.068 2.133 2,805,750 2.0994 -1.52%
1998-03-23 0 0.660 0.650 0.660 0.640 0.690 25,232,500 16,694,375 0.6616 2.133 2.101 2.133 2.068 2.230 7,807,675 2.1382 6.45%
1998-03-20 1 0.620 - - - - 0 0 - 2.004 - - - - 0 - 0.00%
1998-03-19 1 0.620 - - - - 0 0 - 2.004 - - - - 0 - 0.00%
1998-03-18 0 0.620 0.620 0.630 0.610 0.640 7,727,500 4,843,050 0.6267 2.004 2.004 2.036 1.971 2.068 2,391,115 2.0254 -1.59%
1998-03-17 0 0.630 0.620 0.630 0.630 0.660 17,177,500 10,960,075 0.6380 2.036 2.004 2.036 2.036 2.133 5,315,222 2.0620 1.61%
1998-03-16 0 0.620 0.620 0.630 0.610 0.650 13,297,500 8,303,225 0.6244 2.004 2.004 2.036 1.971 2.101 4,114,636 2.0180 -1.59%
1998-03-13 0 0.630 0.620 0.630 0.620 0.640 17,240,000 10,811,900 0.6271 2.036 2.004 2.036 2.004 2.068 5,334,561 2.0268 1.61%
1998-03-12 0 0.620 0.620 0.630 0.610 0.660 25,950,000 16,540,400 0.6374 2.004 2.004 2.036 1.971 2.133 8,029,690 2.0599 -4.62%
1998-03-11 0 0.650 0.640 0.650 0.640 0.680 29,775,000 19,669,325 0.6606 2.101 2.068 2.101 2.068 2.198 9,213,257 2.1349 -1.52%
1998-03-10 0 0.660 0.660 0.670 0.650 0.700 31,167,500 20,889,625 0.6702 2.133 2.133 2.165 2.101 2.262 9,644,138 2.1660 -1.49%
1998-03-09 0 0.670 0.660 0.670 0.660 0.690 15,175,001 10,155,501 0.6692 2.165 2.133 2.165 2.133 2.230 4,695,590 2.1628 -1.47%
1998-03-06 0 0.680 0.670 0.680 0.640 0.690 40,217,500 26,984,425 0.6710 2.198 2.165 2.198 2.068 2.230 12,444,473 2.1684 3.03%
1998-03-05 0 0.660 0.650 0.660 0.650 0.740 42,582,500 29,657,450 0.6965 2.133 2.101 2.133 2.101 2.391 13,176,273 2.2508 -12.00%
1998-03-04 0 0.750 0.740 0.750 0.740 0.780 38,747,500 29,248,625 0.7549 2.424 2.391 2.424 2.391 2.521 11,989,612 2.4395 0.00%
1998-03-03 0 0.750 0.750 0.760 0.730 0.770 50,435,000 37,820,950 0.7499 2.424 2.424 2.456 2.359 2.488 15,606,066 2.4235 1.35%
1998-03-02 0 0.740 0.730 0.740 0.730 0.810 132,755,000 102,481,700 0.7720 2.391 2.359 2.391 2.359 2.618 41,078,286 2.4948 1.37%
1998-02-27 0 0.730 0.720 0.730 0.700 0.740 61,537,500 44,503,500 0.7232 2.359 2.327 2.359 2.262 2.391 19,041,505 2.3372 4.29%
1998-02-26 0 0.700 0.700 0.710 0.690 0.750 74,332,500 53,734,050 0.7229 2.262 2.262 2.295 2.230 2.424 23,000,653 2.3362 -5.41%
1998-02-25 0 0.740 0.730 0.740 0.700 0.750 127,557,500 92,837,550 0.7278 2.391 2.359 2.391 2.262 2.424 39,470,027 2.3521 4.23%
1998-02-24 0 0.710 0.700 0.710 0.600 0.720 68,460,000 45,682,100 0.6673 2.295 2.262 2.295 1.939 2.327 21,183,529 2.1565 16.39%
1998-02-23 0 0.610 0.610 0.620 0.610 0.640 11,085,000 6,875,150 0.6202 1.971 1.971 2.004 1.971 2.068 3,430,024 2.0044 -1.61%
1998-02-20 0 0.620 0.610 0.620 0.600 0.640 20,267,500 12,569,700 0.6202 2.004 1.971 2.004 1.939 2.068 6,271,358 2.0043 -1.59%
1998-02-19 0 0.630 0.620 0.630 0.620 0.680 32,645,000 21,149,400 0.6479 2.036 2.004 2.036 2.004 2.198 10,101,319 2.0937 -1.56%
1998-02-18 0 0.640 0.640 0.650 0.620 0.660 22,017,500 14,085,000 0.6397 2.068 2.068 2.101 2.004 2.133 6,812,859 2.0674 3.23%
1998-02-17 0 0.620 0.610 0.620 0.610 0.670 51,910,000 33,303,575 0.6416 2.004 1.971 2.004 1.971 2.165 16,062,475 2.0734 1.64%
1998-02-16 0 0.610 0.610 0.620 0.510 0.610 37,117,500 20,771,350 0.5596 1.971 1.971 2.004 1.648 1.971 11,485,242 1.8085 1.67%
1998-02-13 0 0.600 0.600 0.610 0.590 0.670 38,097,500 23,795,900 0.6246 1.939 1.939 1.971 1.907 2.165 11,788,483 2.0186 -11.76%
1998-02-12 0 0.680 0.670 0.680 0.660 0.710 44,185,000 30,399,025 0.6880 2.198 2.165 2.198 2.133 2.295 13,672,133 2.2234 0.00%
1998-02-11 0 0.680 0.670 0.690 0.670 0.750 78,747,500 56,832,225 0.7217 2.198 2.165 2.230 2.165 2.424 24,366,783 2.3324 0.00%
1998-02-10 0 0.680 0.680 0.690 0.650 0.760 87,160,000 61,354,925 0.7039 2.198 2.198 2.230 2.101 2.456 26,969,857 2.2749 -9.33%
1998-02-09 0 0.750 0.740 0.750 0.670 0.750 101,767,500 71,372,525 0.7013 2.424 2.391 2.424 2.165 2.424 31,489,846 2.2665 15.38%
1998-02-06 0 0.650 0.650 0.660 0.590 0.690 109,027,500 70,592,200 0.6475 2.101 2.101 2.133 1.907 2.230 33,736,302 2.0925 14.04%
1998-02-05 0 0.570 0.570 0.580 0.500 0.590 35,042,500 19,801,525 0.5651 1.842 1.842 1.874 1.616 1.907 10,843,176 1.8262 7.55%
1998-02-04 0 0.530 0.520 0.530 0.500 0.630 91,412,500 53,710,925 0.5876 1.713 1.681 1.713 1.616 2.036 28,285,705 1.8989 6.00%
1998-02-03 0 0.500 0.500 0.510 0.390 0.540 100,515,000 48,309,038 0.4806 1.616 1.616 1.648 1.260 1.745 31,102,285 1.5532 31.58%
1998-02-02 0 0.380 0.380 0.385 0.340 0.390 29,512,500 10,908,863 0.3696 1.228 1.228 1.244 1.099 1.260 9,132,032 1.1946 10.14%
1998-01-27 0 0.345 0.345 0.350 0.310 0.345 8,930,000 2,957,800 0.3312 1.115 1.115 1.131 1.002 1.115 2,763,204 1.0704 13.11%
1998-01-26 0 0.305 0.300 0.305 0.280 0.320 6,392,500 1,924,713 0.3011 0.986 0.970 0.986 0.905 1.034 1,978,027 0.9730 0.00%
1998-01-23 0 0.305 0.305 0.310 0.270 0.320 6,893,500 2,032,645 0.2949 0.986 0.986 1.002 0.873 1.034 2,133,051 0.9529 3.39%
1998-01-22 0 0.295 0.295 0.300 0.285 0.340 10,642,500 3,293,313 0.3094 0.953 0.953 0.970 0.921 1.099 3,293,101 1.0001 -15.71%
1998-01-21 0 0.350 0.345 0.350 0.320 0.380 13,525,000 4,711,775 0.3484 1.131 1.115 1.131 1.034 1.228 4,185,031 1.1259 6.06%
1998-01-20 1 0.330 - - - - 0 0 - 1.066 - - - - 0 - 0.00%
1998-01-19 1 0.330 - - - - 0 0 - 1.066 - - - - 0 - 0.00%
1998-01-16 0 0.330 0.325 0.330 0.315 0.370 13,980,000 4,772,450 0.3414 1.066 1.050 1.066 1.018 1.196 4,325,822 1.1032 -7.04%
1998-01-15 0 0.355 0.355 0.360 0.350 0.395 10,480,000 3,909,213 0.3730 1.147 1.147 1.163 1.131 1.277 3,242,819 1.2055 -11.25%
1998-01-14 0 0.400 0.400 0.405 0.390 0.415 23,692,500 9,556,650 0.4034 1.293 1.293 1.309 1.260 1.341 7,331,154 1.3036 3.90%
1998-01-13 0 0.385 0.385 0.390 0.340 0.440 27,290,000 10,660,963 0.3907 1.244 1.244 1.260 1.099 1.422 8,444,325 1.2625 -4.94%
1998-01-12 0 0.405 0.400 0.405 0.380 0.500 25,557,500 10,462,188 0.4094 1.309 1.293 1.309 1.228 1.616 7,908,239 1.3229 -26.36%
1998-01-09 0 0.550 0.550 0.560 0.510 0.590 15,350,000 8,632,550 0.5624 1.777 1.777 1.810 1.648 1.907 4,749,740 1.8175 -6.78%
1998-01-08 0 0.590 0.590 0.600 0.520 0.660 15,655,000 9,332,625 0.5961 1.907 1.907 1.939 1.681 2.133 4,844,116 1.9266 -7.81%
1998-01-07 0 0.640 0.640 0.650 0.630 0.710 16,355,000 10,898,375 0.6664 2.068 2.068 2.101 2.036 2.295 5,060,716 2.1535 -12.33%
1998-01-06 0 0.730 0.730 0.740 0.710 0.740 10,695,000 7,758,925 0.7255 2.359 2.359 2.391 2.295 2.391 3,309,346 2.3445 -2.67%
1998-01-05 0 0.750 0.740 0.750 0.740 0.820 8,547,500 6,599,300 0.7721 2.424 2.391 2.424 2.391 2.650 2,644,847 2.4952 -6.25%
1998-01-02 0 0.800 0.800 0.810 0.790 0.830 9,202,500 7,435,950 0.8080 2.585 2.585 2.618 2.553 2.682 2,847,523 2.6114 0.00%
1997-12-31 0 0.800 0.800 0.810 0.790 0.820 22,217,500 17,913,750 0.8063 2.585 2.585 2.618 2.553 2.650 6,874,745 2.6057 2.56%
1997-12-30 0 0.780 0.780 0.790 0.700 0.800 14,507,500 10,924,925 0.7531 2.521 2.521 2.553 2.262 2.585 4,489,045 2.4337 5.41%
1997-12-29 0 0.740 0.730 0.740 0.720 0.770 7,447,500 5,646,575 0.7582 2.391 2.359 2.391 2.327 2.488 2,304,475 2.4503 -2.63%
1997-12-24 0 0.760 0.760 0.770 0.730 0.760 3,727,500 2,785,675 0.7473 2.456 2.456 2.488 2.359 2.456 1,153,398 2.4152 -1.30%
1997-12-23 0 0.770 0.760 0.770 0.750 0.790 12,435,000 9,567,025 0.7694 2.488 2.456 2.488 2.424 2.553 3,847,753 2.4864 0.00%
1997-12-22 0 0.770 0.770 0.780 0.750 0.830 15,535,000 12,146,850 0.7819 2.488 2.488 2.521 2.424 2.682 4,806,984 2.5269 -9.41%
1997-12-19 0 0.850 0.840 0.850 0.830 0.870 17,990,000 15,303,625 0.8507 2.747 2.715 2.747 2.682 2.812 5,566,633 2.7492 -2.30%
1997-12-18 0 0.870 0.870 0.880 0.860 0.910 14,230,000 12,621,400 0.8870 2.812 2.812 2.844 2.779 2.941 4,403,179 2.8664 -2.25%
1997-12-17 0 0.890 0.890 0.900 0.880 0.930 15,245,000 13,762,025 0.9027 2.876 2.876 2.909 2.844 3.006 4,717,250 2.9174 0.00%
1997-12-16 0 0.890 0.880 0.890 0.880 0.950 21,502,500 19,712,650 0.9168 2.876 2.844 2.876 2.844 3.070 6,653,503 2.9627 -4.30%
1997-12-15 0 0.930 0.920 0.930 0.920 0.990 18,365,000 17,402,100 0.9476 3.006 2.973 3.006 2.973 3.199 5,682,669 3.0623 -3.12%
1997-12-12 0 0.960 0.950 0.960 0.920 0.990 35,189,000 33,908,250 0.9636 3.102 3.070 3.102 2.973 3.199 10,888,507 3.1141 1.05%
1997-12-11 0 0.950 0.940 0.950 0.920 0.970 30,297,500 28,748,750 0.9489 3.070 3.038 3.070 2.973 3.135 9,374,934 3.0666 -2.06%
1997-12-10 0 0.970 0.960 0.970 0.970 1.030 37,627,500 37,668,575 1.0011 3.135 3.102 3.135 3.135 3.329 11,643,051 3.2353 -5.83%
1997-12-09 0 1.030 1.030 1.040 1.020 1.060 44,185,000 45,755,975 1.0356 3.329 3.329 3.361 3.296 3.426 13,672,133 3.3467 -0.96%
1997-12-08 0 1.040 1.040 1.050 1.030 1.100 150,030,000 161,319,700 1.0752 3.361 3.361 3.393 3.329 3.555 46,423,677 3.4749 -0.95%
1997-12-05 0 1.050 1.040 1.050 0.980 1.060 138,486,000 142,237,445 1.0271 3.393 3.361 3.393 3.167 3.426 42,851,625 3.3193 6.06%
1997-12-04 0 0.990 0.990 1.000 0.970 1.030 52,920,000 53,177,775 1.0049 3.199 3.199 3.232 3.135 3.329 16,374,998 3.2475 1.02%
1997-12-03 0 0.980 0.970 0.980 0.970 1.070 101,580,000 104,651,125 1.0302 3.167 3.135 3.167 3.135 3.458 31,431,828 3.3295 -4.85%
1997-12-02 0 1.030 1.030 1.040 0.860 1.040 108,827,500 105,013,125 0.9650 3.329 3.329 3.361 2.779 3.361 33,674,416 3.1185 11.96%
1997-12-01 0 0.920 0.900 0.920 0.900 0.980 23,100,000 21,960,525 0.9507 2.973 2.909 2.973 2.909 3.167 7,147,817 3.0723 -2.13%
1997-11-28 0 0.940 0.940 0.950 0.920 0.960 29,812,500 28,185,850 0.9454 3.038 3.038 3.070 2.973 3.102 9,224,861 3.0554 -3.09%
1997-11-27 0 0.970 0.970 0.980 0.940 1.020 49,037,500 48,111,450 0.9811 3.135 3.135 3.167 3.038 3.296 15,173,639 3.1707 -4.90%
1997-11-26 0 1.020 1.010 1.020 1.010 1.070 47,950,000 49,760,750 1.0378 3.296 3.264 3.296 3.264 3.458 14,837,135 3.3538 0.00%
1997-11-25 0 1.020 1.010 1.020 1.000 1.070 41,577,500 43,068,525 1.0359 3.296 3.264 3.296 3.232 3.458 12,865,296 3.3477 -3.77%
1997-11-24 0 1.060 1.060 1.070 1.040 1.120 64,332,500 69,252,550 1.0765 3.426 3.426 3.458 3.361 3.620 19,906,360 3.4789 -2.75%
1997-11-21 0 1.090 1.080 1.090 1.080 1.170 63,545,000 71,593,025 1.1267 3.523 3.490 3.523 3.490 3.781 19,662,684 3.6411 -1.80%
1997-11-20 0 1.110 1.110 1.120 1.100 1.190 98,027,500 112,560,600 1.1483 3.587 3.587 3.620 3.555 3.846 30,332,580 3.7109 -4.31%
1997-11-19 0 1.160 1.160 1.170 1.040 1.170 113,282,500 123,942,625 1.0941 3.749 3.749 3.781 3.361 3.781 35,052,924 3.5359 6.42%
1997-11-18 0 1.090 1.090 1.100 1.080 1.240 182,850,000 214,144,600 1.1711 3.523 3.523 3.555 3.490 4.007 56,579,146 3.7849 -9.17%
1997-11-17 0 1.200 1.210 1.220 1.120 1.210 177,407,500 205,482,425 1.1583 3.878 3.910 3.943 3.620 3.910 54,895,077 3.7432 11.11%
1997-11-14 0 1.080 1.070 1.080 1.000 1.110 204,865,000 219,044,300 1.0692 3.490 3.458 3.490 3.232 3.587 63,391,232 3.4554 10.20%
1997-11-13 0 0.980 0.970 0.980 0.800 0.990 114,285,000 104,333,475 0.9129 3.167 3.135 3.167 2.585 3.199 35,363,127 2.9503 11.36%
1997-11-12 0 0.880 0.870 0.880 0.830 1.010 65,880,000 60,352,425 0.9161 2.844 2.812 2.844 2.682 3.264 20,385,202 2.9606 -13.73%
1997-11-11 0 1.020 1.010 1.020 1.000 1.130 61,332,500 65,790,825 1.0727 3.296 3.264 3.296 3.232 3.652 18,978,072 3.4667 -5.56%
1997-11-10 0 1.080 1.070 1.080 1.050 1.150 59,982,500 66,087,950 1.1018 3.490 3.458 3.490 3.393 3.717 18,560,343 3.5607 -3.57%
1997-11-07 0 1.120 1.110 1.120 1.060 1.170 117,425,000 129,511,625 1.1029 3.620 3.587 3.620 3.426 3.781 36,334,735 3.5644 -4.27%
1997-11-06 0 1.170 1.170 1.180 1.170 1.380 335,192,500 433,619,200 1.2936 3.781 3.781 3.813 3.781 4.460 103,718,379 4.1807 -9.30%
1997-11-05 0 1.290 1.290 1.300 1.040 1.300 212,740,000 246,864,925 1.1604 4.169 4.169 4.201 3.361 4.201 65,827,988 3.7502 25.24%
1997-11-04 0 1.030 1.030 1.040 0.990 1.230 172,825,000 196,033,900 1.1343 3.329 3.329 3.361 3.199 3.975 53,477,118 3.6658 7.29%
1997-11-03 0 0.960 0.950 0.960 0.860 0.980 72,967,500 68,729,750 0.9419 3.102 3.070 3.102 2.779 3.167 22,578,282 3.0441 17.07%
1997-10-31 0 0.820 0.820 0.830 0.680 0.850 67,180,000 52,891,775 0.7873 2.650 2.650 2.682 2.198 2.747 20,787,460 2.5444 15.49%
1997-10-30 0 0.710 0.710 0.720 0.640 0.740 24,463,000 16,873,785 0.6898 2.295 2.295 2.327 2.068 2.391 7,569,569 2.2292 4.41%
1997-10-29 0 0.680 0.680 0.690 0.650 0.760 28,104,500 19,731,855 0.7021 2.198 2.198 2.230 2.101 2.456 8,696,356 2.2690 11.48%
1997-10-28 0 0.610 0.600 0.610 0.530 0.670 29,100,000 18,122,375 0.6228 1.971 1.939 1.971 1.713 2.165 9,004,392 2.0126 -19.74%
1997-10-27 0 0.760 0.760 0.770 0.740 0.850 30,177,500 23,992,650 0.7951 2.456 2.456 2.488 2.391 2.747 9,337,803 2.5694 -3.80%
1997-10-24 0 0.790 0.790 0.800 0.630 0.830 56,675,000 42,655,200 0.7526 2.553 2.553 2.585 2.036 2.682 17,536,905 2.4323 16.18%
1997-10-23 0 0.680 0.680 0.690 0.500 0.840 36,110,000 23,792,075 0.6589 2.198 2.198 2.230 1.616 2.715 11,173,492 2.1293 -20.93%
1997-10-22 0 0.860 0.860 0.870 0.850 0.980 28,642,500 26,332,375 0.9193 2.779 2.779 2.812 2.747 3.167 8,862,829 2.9711 -9.47%
1997-10-21 0 0.950 0.940 0.960 0.940 1.080 29,490,000 29,633,775 1.0049 3.070 3.038 3.102 3.038 3.490 9,125,070 3.2475 -6.86%
1997-10-20 0 1.020 1.020 1.040 1.000 1.180 38,922,500 43,469,850 1.1168 3.296 3.296 3.361 3.232 3.813 12,043,762 3.6093 -11.30%
1997-10-17 0 1.150 1.140 1.150 0.940 1.170 65,065,000 70,349,325 1.0812 3.717 3.684 3.717 3.038 3.781 20,133,017 3.4942 16.16%
1997-10-16 0 0.990 0.980 1.000 0.800 1.000 35,397,500 33,184,650 0.9375 3.199 3.167 3.232 2.585 3.232 10,953,023 3.0297 12.50%
1997-10-15 0 0.880 0.870 0.880 0.770 1.050 35,375,000 31,929,675 0.9026 2.844 2.812 2.844 2.488 3.393 10,946,061 2.9170 -19.27%
1997-10-14 0 1.090 1.080 1.100 1.070 1.250 21,677,500 25,613,325 1.1816 3.523 3.490 3.555 3.458 4.040 6,707,654 3.8185 -6.03%
1997-10-13 0 1.160 1.150 1.160 1.120 1.340 17,747,500 21,488,475 1.2108 3.749 3.717 3.749 3.620 4.331 5,491,596 3.9130 -13.43%
1997-10-09 0 1.340 1.320 1.330 1.280 1.450 25,032,500 33,655,300 1.3445 4.331 4.266 4.298 4.137 4.686 7,745,789 4.3450 -8.84%
1997-10-08 0 1.470 1.480 1.490 1.460 1.550 10,397,500 15,841,750 1.5236 4.751 4.783 4.815 4.718 5.009 3,217,291 4.9239 -3.29%
1997-10-07 0 1.520 1.520 1.550 1.520 1.600 9,837,500 15,231,150 1.5483 4.912 4.912 5.009 4.912 5.171 3,044,011 5.0036 -3.18%
1997-10-06 0 1.570 1.560 1.580 1.550 1.710 9,795,000 15,942,675 1.6276 5.074 5.042 5.106 5.009 5.526 3,030,860 5.2601 -7.10%
1997-10-03 0 1.690 1.680 1.690 1.680 1.730 8,427,500 14,312,000 1.6982 5.462 5.429 5.462 5.429 5.591 2,607,715 5.4883 -1.17%
1997-09-30 0 1.710 1.700 1.710 1.660 1.740 10,067,500 17,063,525 1.6949 5.526 5.494 5.526 5.365 5.623 3,115,179 5.4775 -0.58%
1997-09-29 0 1.720 1.710 1.720 1.690 1.820 15,767,500 27,642,700 1.7531 5.559 5.526 5.559 5.462 5.882 4,878,926 5.6657 -1.15%
1997-09-26 0 1.740 1.730 1.740 1.700 1.900 63,010,000 114,134,275 1.8114 5.623 5.591 5.623 5.494 6.140 19,497,140 5.8539 -3.87%
1997-09-25 0 1.810 1.820 1.830 1.480 1.820 47,870,000 78,627,050 1.6425 5.849 5.882 5.914 4.783 5.882 14,812,380 5.3082 22.30%
1997-09-24 0 1.480 1.470 1.500 1.430 1.710 20,545,000 32,170,875 1.5659 4.783 4.751 4.848 4.621 5.526 6,357,225 5.0605 -9.20%
1997-09-23 0 1.630 1.630 1.640 1.620 1.770 22,455,000 38,022,125 1.6933 5.268 5.268 5.300 5.235 5.720 6,948,235 5.4722 -7.91%
1997-09-22 0 1.770 1.760 1.770 1.760 1.960 25,347,500 46,327,775 1.8277 5.720 5.688 5.720 5.688 6.334 7,843,259 5.9067 -10.15%
1997-09-19 0 1.970 1.970 1.980 1.950 2.075 19,240,000 38,487,713 2.0004 6.367 6.367 6.399 6.302 6.706 5,953,420 6.4648 -2.72%
1997-09-18 0 2.025 2.025 2.050 1.950 2.175 32,320,000 65,109,300 2.0145 6.544 6.544 6.625 6.302 7.029 10,000,755 6.5104 -3.57%
1997-09-16 0 2.100 2.100 2.125 2.050 2.175 25,760,000 54,548,063 2.1175 6.787 6.787 6.867 6.625 7.029 7,970,899 6.8434 -1.18%
1997-09-15 0 2.125 2.100 2.125 2.100 2.275 33,902,500 73,608,188 2.1712 6.867 6.787 6.867 6.787 7.352 10,490,427 7.0167 -1.16%
1997-09-12 0 2.150 2.125 2.150 2.100 2.275 40,680,000 88,086,688 2.1654 6.948 6.867 6.948 6.787 7.352 12,587,584 6.9979 0.00%
1997-09-11 0 2.150 2.125 2.150 2.000 2.225 52,542,500 112,237,438 2.1361 6.948 6.867 6.948 6.464 7.191 16,258,189 6.9034 -1.15%
1997-09-10 0 2.175 2.175 2.200 2.150 2.400 159,896,500 369,912,913 2.3135 7.029 7.029 7.110 6.948 7.756 49,476,661 7.4765 -3.33%
1997-09-09 0 2.250 2.225 2.250 1.990 2.250 140,505,000 299,167,138 2.1292 7.271 7.191 7.271 6.431 7.271 43,476,363 6.8811 13.07%
1997-09-08 0 1.990 1.980 1.990 1.900 2.050 63,422,500 124,924,300 1.9697 6.431 6.399 6.431 6.140 6.625 19,624,779 6.3656 2.58%
1997-09-05 0 1.940 1.930 1.940 1.860 2.150 108,192,500 217,110,288 2.0067 6.270 6.237 6.270 6.011 6.948 33,477,929 6.4852 -6.51%
1997-09-04 0 2.075 2.075 2.100 2.025 2.450 134,598,856 296,063,212 2.1996 6.706 6.706 6.787 6.544 7.918 41,648,829 7.1086 -11.70%
1997-09-03 0 2.350 2.350 2.375 2.000 2.400 169,387,500 373,422,750 2.2045 7.595 7.595 7.675 6.464 7.756 52,413,454 7.1246 27.03%
1997-09-02 0 1.850 1.850 1.860 1.510 2.325 102,239,000 191,027,413 1.8684 5.979 5.979 6.011 4.880 7.514 31,635,742 6.0383 -10.84%
1997-09-01 0 2.075 2.075 2.100 2.025 2.600 162,985,000 394,342,688 2.4195 6.706 6.706 6.787 6.544 8.403 50,432,333 7.8192 -6.74%
1997-08-29 0 2.225 2.200 2.225 2.100 2.400 88,457,500 204,074,188 2.3070 7.191 7.110 7.191 6.787 7.756 27,371,342 7.4558 -4.30%
1997-08-28 0 2.325 2.325 2.350 2.275 2.575 89,312,500 215,886,625 2.4172 7.514 7.514 7.595 7.352 8.322 27,635,904 7.8118 -5.10%
1997-08-27 0 2.450 2.425 2.450 2.400 2.575 85,272,500 211,995,750 2.4861 7.918 7.837 7.918 7.756 8.322 26,385,809 8.0345 -2.97%
1997-08-26 0 2.525 2.500 2.525 2.475 2.725 137,410,000 356,157,313 2.5919 8.160 8.079 8.160 7.999 8.807 42,518,679 8.3765 -0.98%
1997-08-25 0 2.550 2.525 2.550 2.400 2.650 190,232,500 485,851,688 2.5540 8.241 8.160 8.241 7.756 8.564 58,863,508 8.2539 5.15%
1997-08-22 0 2.425 2.425 2.450 2.275 2.500 188,165,000 452,813,813 2.4065 7.837 7.837 7.918 7.352 8.079 58,223,763 7.7771 5.43%
1997-08-21 0 2.300 2.275 2.300 2.200 2.575 369,857,500 898,321,563 2.4288 7.433 7.352 7.433 7.110 8.322 114,444,745 7.8494 3.37%
1997-08-20 0 2.225 2.200 2.225 2.050 2.300 135,085,000 293,781,125 2.1748 7.191 7.110 7.191 6.625 7.433 41,799,256 7.0284 11.81%
1997-08-19 0 1.990 1.980 1.990 1.960 2.100 91,800,000 185,117,338 2.0165 6.431 6.399 6.431 6.334 6.787 28,405,609 6.5169 -5.24%
1997-08-15 0 2.100 2.075 2.100 2.050 2.250 104,096,000 223,346,200 2.1456 6.787 6.706 6.787 6.625 7.271 32,210,352 6.9340 -3.45%
1997-08-14 0 2.175 2.150 2.175 2.125 2.375 193,393,500 431,168,388 2.2295 7.029 6.948 7.029 6.867 7.675 59,841,614 7.2052 -4.40%
1997-08-13 0 2.275 2.275 2.300 2.000 2.325 426,195,000 938,198,188 2.2013 7.352 7.352 7.433 6.464 7.514 131,877,218 7.1142 12.35%
1997-08-12 0 2.025 2.000 2.025 1.940 2.125 132,315,000 268,214,650 2.0271 6.544 6.464 6.544 6.270 6.867 40,942,137 6.5511 4.92%
1997-08-11 0 1.930 1.930 1.940 1.860 1.980 54,492,500 105,630,925 1.9384 6.237 6.237 6.270 6.011 6.399 16,861,576 6.2646 0.52%
1997-08-08 0 1.920 1.910 1.920 1.890 1.980 76,732,500 148,194,525 1.9313 6.205 6.173 6.205 6.108 6.399 23,743,283 6.2415 -1.03%
1997-08-07 0 1.940 1.940 1.950 1.920 2.150 133,384,500 272,585,365 2.0436 6.270 6.270 6.302 6.205 6.948 41,273,072 6.6044 -7.62%
1997-08-06 0 2.100 2.075 2.100 2.025 2.175 276,567,500 584,641,065 2.1139 6.787 6.706 6.787 6.544 7.029 85,578,086 6.8317 1.20%
1997-08-05 0 2.075 2.075 2.100 1.840 2.100 481,470,000 947,638,475 1.9682 6.706 6.706 6.787 5.946 6.787 148,980,922 6.3608 14.01%
1997-08-04 0 1.820 1.820 1.830 1.770 1.880 96,399,000 175,780,475 1.8235 5.882 5.882 5.914 5.720 6.076 29,828,674 5.8930 1.11%
1997-08-01 0 1.800 1.790 1.800 1.790 1.870 77,590,000 141,863,950 1.8284 5.817 5.785 5.817 5.785 6.043 24,008,619 5.9089 0.00%
1997-07-31 0 1.800 1.790 1.800 1.780 1.900 158,055,000 290,484,200 1.8379 5.817 5.785 5.817 5.753 6.140 48,906,847 5.9395 1.12%
1997-07-30 0 1.780 1.770 1.780 1.730 1.850 116,910,000 209,057,575 1.7882 5.753 5.720 5.753 5.591 5.979 36,175,379 5.7790 0.56%
1997-07-29 0 1.770 1.760 1.770 1.760 1.960 303,037,500 568,238,325 1.8751 5.720 5.688 5.720 5.688 6.334 93,768,680 6.0600 -6.35%
1997-07-28 0 1.890 1.880 1.890 1.670 1.920 372,971,118 679,672,982 1.8223 6.108 6.076 6.108 5.397 6.205 115,408,190 5.8893 13.17%
1997-07-25 0 1.670 1.670 1.680 1.650 1.720 82,442,500 139,474,350 1.6918 5.397 5.397 5.429 5.332 5.559 25,510,125 5.4674 0.60%
1997-07-24 0 1.660 1.660 1.670 1.610 1.720 76,202,500 127,791,725 1.6770 5.365 5.365 5.397 5.203 5.559 23,579,286 5.4197 2.47%
1997-07-23 0 1.620 1.620 1.630 1.590 1.670 30,695,000 49,908,450 1.6259 5.235 5.235 5.268 5.138 5.397 9,497,932 5.2547 0.00%
1997-07-22 0 1.620 1.620 1.630 1.580 1.700 37,855,000 61,941,775 1.6363 5.235 5.235 5.268 5.106 5.494 11,713,446 5.2881 -2.99%
1997-07-21 0 1.670 1.670 1.680 1.660 1.740 40,202,000 68,169,100 1.6957 5.397 5.397 5.429 5.365 5.623 12,439,676 5.4800 -1.18%
1997-07-18 0 1.690 1.680 1.690 1.680 1.750 75,277,500 128,999,875 1.7137 5.462 5.429 5.462 5.429 5.656 23,293,064 5.5381 0.60%
1997-07-17 0 1.680 1.670 1.680 1.650 1.770 118,212,500 202,490,800 1.7129 5.429 5.397 5.429 5.332 5.720 36,578,410 5.5358 1.82%
1997-07-16 0 1.650 1.650 1.660 1.630 1.770 93,447,500 158,307,775 1.6941 5.332 5.332 5.365 5.268 5.720 28,915,394 5.4749 -4.62%
1997-07-15 0 1.730 1.720 1.730 1.640 1.780 189,460,000 329,016,125 1.7366 5.591 5.559 5.591 5.300 5.753 58,624,474 5.6123 4.85%
1997-07-14 0 1.650 1.640 1.650 1.610 1.710 109,457,500 181,542,225 1.6586 5.332 5.300 5.332 5.203 5.526 33,869,357 5.3601 3.77%
1997-07-11 0 1.590 1.590 1.600 1.550 1.670 117,245,000 189,270,150 1.6143 5.138 5.138 5.171 5.009 5.397 36,279,038 5.2171 3.92%
1997-07-10 0 1.530 1.520 1.530 1.320 1.540 93,830,000 135,659,125 1.4458 4.945 4.912 4.945 4.266 4.977 29,033,751 4.6725 5.52%
1997-07-09 0 1.450 1.440 1.450 1.420 1.840 214,205,000 354,482,250 1.6549 4.686 4.654 4.686 4.589 5.946 66,281,302 5.3481 -17.61%
1997-07-08 0 1.760 1.760 1.770 1.720 1.920 563,258,000 1,031,839,470 1.8319 5.688 5.688 5.720 5.559 6.205 174,288,525 5.9203 2.92%
1997-07-07 0 1.710 1.710 1.720 1.280 1.720 301,520,000 470,659,900 1.5610 5.526 5.526 5.559 4.137 5.559 93,299,121 5.0446 31.54%
1997-07-04 0 1.300 1.290 1.300 1.270 1.370 17,417,500 22,734,600 1.3053 4.201 4.169 4.201 4.104 4.428 5,389,485 4.2183 -2.99%
1997-07-03 0 1.340 1.330 1.340 1.300 1.400 25,277,500 34,102,825 1.3491 4.331 4.298 4.331 4.201 4.524 7,821,599 4.3601 -2.19%
1997-06-27 0 1.370 1.360 1.370 1.340 1.430 36,427,400 50,078,772 1.3748 4.428 4.395 4.428 4.331 4.621 11,271,705 4.4429 2.24%
1997-06-26 0 1.340 1.340 1.350 1.330 1.470 35,960,000 50,100,425 1.3932 4.331 4.331 4.363 4.298 4.751 11,127,077 4.5026 -4.96%
1997-06-25 0 1.410 1.420 1.430 1.330 1.480 74,305,000 105,542,725 1.4204 4.557 4.589 4.621 4.298 4.783 22,992,144 4.5904 5.22%
1997-06-24 0 1.340 1.340 1.350 1.320 1.430 31,590,000 43,027,000 1.3620 4.331 4.331 4.363 4.266 4.621 9,774,871 4.4018 -3.60%
1997-06-23 0 1.390 1.380 1.390 1.350 1.540 39,335,000 56,485,475 1.4360 4.492 4.460 4.492 4.363 4.977 12,171,401 4.6408 -5.44%
1997-06-20 0 1.470 1.470 1.480 1.450 1.600 68,645,000 105,147,450 1.5318 4.751 4.751 4.783 4.686 5.171 21,240,774 4.9503 -5.77%
1997-06-19 0 1.560 1.550 1.560 1.540 1.660 66,405,000 106,610,475 1.6055 5.042 5.009 5.042 4.977 5.365 20,547,652 5.1885 -2.50%
1997-06-18 0 1.600 1.610 1.620 1.380 1.850 151,052,500 243,969,775 1.6151 5.171 5.203 5.235 4.460 5.979 46,740,068 5.2197 -6.43%
1997-06-17 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-16 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-13 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-12 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-11 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-10 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-06 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-05 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-04 1 1.710 - - - - 0 0 - 5.526 - - - - 0 - 0.00%
1997-06-03 1 1.710 1.710 1.720 1.580 1.770 242,571,520 410,458,833 1.6921 5.526 5.526 5.559 5.106 5.720 75,058,734 5.4685 10.32%
1997-06-02 0 1.550 1.550 1.560 1.420 1.560 232,926,500 347,234,130 1.4907 5.009 5.009 5.042 4.589 5.042 72,074,282 4.8177 11.51%
1997-05-30 0 1.390 1.390 1.400 1.300 1.450 107,406,118 148,568,061 1.3832 4.492 4.492 4.524 4.201 4.686 33,234,599 4.4703 8.59%
1997-05-29 0 1.280 1.280 1.290 1.250 1.310 28,535,130 36,731,357 1.2872 4.137 4.137 4.169 4.040 4.234 8,829,605 4.1600 -0.78%
1997-05-28 0 1.290 1.280 1.290 1.290 1.360 41,570,000 54,782,375 1.3178 4.169 4.137 4.169 4.169 4.395 12,862,976 4.2589 -1.53%
1997-05-27 0 1.310 1.310 1.320 1.270 1.390 83,847,500 111,308,125 1.3275 4.234 4.234 4.266 4.104 4.492 25,944,873 4.2902 -3.68%
1997-05-26 0 1.360 1.350 1.360 1.350 1.440 67,210,000 94,046,475 1.3993 4.395 4.363 4.395 4.363 4.654 20,796,743 4.5222 -1.45%
1997-05-23 0 1.380 1.370 1.380 1.330 1.390 30,514,500 41,554,375 1.3618 4.460 4.428 4.460 4.298 4.492 9,442,080 4.4010 2.99%
1997-05-22 0 1.340 1.340 1.350 1.330 1.460 44,180,000 61,653,875 1.3955 4.331 4.331 4.363 4.298 4.718 13,670,586 4.5100 -5.63%
1997-05-21 0 1.420 1.420 1.430 1.380 1.530 104,572,500 153,857,625 1.4713 4.589 4.589 4.621 4.460 4.945 32,357,795 4.7549 0.71%
1997-05-20 0 1.410 1.400 1.410 1.230 1.410 85,767,500 114,978,225 1.3406 4.557 4.524 4.557 3.975 4.557 26,538,977 4.3324 14.63%
1997-05-19 0 1.230 1.220 1.230 1.150 1.290 45,202,500 55,396,375 1.2255 3.975 3.943 3.975 3.717 4.169 13,986,978 3.9606 -4.65%
1997-05-16 0 1.290 1.290 1.300 1.250 1.380 62,912,500 82,410,275 1.3099 4.169 4.169 4.201 4.040 4.460 19,466,970 4.2333 -4.44%
1997-05-15 0 1.350 1.340 1.350 1.270 1.630 259,280,000 392,725,300 1.5147 4.363 4.331 4.363 4.104 5.268 80,228,827 4.8951 -6.25%
1997-05-14 1 1.440 - - - - 0 0 - 4.654 - - - - 0 - 0.00%
1997-05-13 1 1.440 - - - - 0 0 - 4.654 - - - - 0 - 0.00%
1997-05-12 0 1.440 1.450 1.460 1.180 1.510 203,394,000 277,605,115 1.3649 4.654 4.686 4.718 3.813 4.880 62,936,062 4.4109 25.22%
1997-05-09 0 1.150 1.140 1.150 0.990 1.220 307,812,500 347,113,075 1.1277 3.717 3.684 3.717 3.199 3.943 95,246,204 3.6444 18.56%
1997-05-08 0 0.970 0.960 0.970 0.860 0.990 197,737,500 186,133,525 0.9413 3.135 3.102 3.135 2.779 3.199 61,185,775 3.0421 12.79%
1997-05-07 0 0.860 0.850 0.860 0.820 0.890 93,210,000 80,546,000 0.8641 2.779 2.747 2.779 2.650 2.876 28,841,904 2.7927 4.88%
1997-05-06 0 0.820 0.810 0.820 0.770 0.840 78,697,500 63,941,975 0.8125 2.650 2.618 2.650 2.488 2.715 24,351,312 2.6258 1.23%
1997-05-05 0 0.810 0.810 0.820 0.810 0.900 78,617,500 66,196,425 0.8420 2.618 2.618 2.650 2.618 2.909 24,326,557 2.7212 -6.90%
1997-05-02 0 0.870 0.860 0.870 0.860 0.920 123,565,000 109,764,350 0.8883 2.812 2.779 2.812 2.779 2.973 38,234,631 2.8708 0.00%
1997-05-01 0 0.870 0.860 0.870 0.830 0.890 104,035,000 89,730,925 0.8625 2.812 2.779 2.812 2.682 2.876 32,191,477 2.7874 3.57%
1997-04-30 0 0.840 0.840 0.850 0.790 0.860 167,340,000 138,969,725 0.8305 2.715 2.715 2.747 2.553 2.779 51,779,898 2.6839 9.09%
1997-04-29 0 0.770 0.770 0.780 0.750 0.790 91,477,500 70,518,100 0.7709 2.488 2.488 2.521 2.424 2.553 28,305,818 2.4913 0.00%
1997-04-28 0 0.770 0.760 0.770 0.740 0.820 211,152,500 165,472,750 0.7837 2.488 2.456 2.488 2.391 2.650 65,336,769 2.5326 1.32%
1997-04-25 0 0.760 0.750 0.760 0.700 0.770 151,653,164 111,444,220 0.7349 2.456 2.424 2.456 2.262 2.488 46,925,931 2.3749 8.57%
1997-04-24 0 0.700 0.700 0.710 0.680 0.720 66,260,000 46,565,375 0.7028 2.262 2.262 2.295 2.198 2.327 20,502,785 2.2712 2.94%
1997-04-23 0 0.680 0.670 0.680 0.670 0.750 183,490,000 132,076,675 0.7198 2.198 2.165 2.198 2.165 2.424 56,777,181 2.3262 -5.56%
1997-04-22 0 0.720 0.720 0.730 0.620 0.730 276,680,000 190,386,825 0.6881 2.327 2.327 2.359 2.004 2.359 85,612,897 2.2238 16.13%
1997-04-21 0 0.620 0.620 0.630 0.620 0.640 19,247,500 12,160,325 0.6318 2.004 2.004 2.036 2.004 2.068 5,955,740 2.0418 -1.59%
1997-04-18 0 0.630 0.630 0.640 0.620 0.650 102,215,000 65,462,075 0.6404 2.036 2.036 2.068 2.004 2.101 31,628,315 2.0697 -1.56%
1997-04-17 0 0.640 0.630 0.640 0.590 0.660 187,965,000 119,059,100 0.6334 2.068 2.036 2.068 1.907 2.133 58,161,877 2.0470 10.34%
1997-04-16 0 0.580 0.580 0.590 0.560 0.590 25,412,500 14,538,750 0.5721 1.874 1.874 1.907 1.810 1.907 7,863,372 1.8489 1.75%
1997-04-15 0 0.570 0.560 0.570 0.560 0.600 21,115,000 12,318,875 0.5834 1.842 1.810 1.842 1.810 1.939 6,533,600 1.8855 -3.39%
1997-04-14 0 0.590 0.590 0.600 0.570 0.630 48,190,000 29,037,400 0.6026 1.907 1.907 1.939 1.842 2.036 14,911,398 1.9473 -3.28%
1997-04-11 0 0.610 0.600 0.610 0.580 0.620 56,130,000 33,882,800 0.6036 1.971 1.939 1.971 1.874 2.004 17,368,266 1.9508 5.17%
1997-04-10 0 0.580 0.570 0.580 0.540 0.610 33,966,144 20,012,904 0.5892 1.874 1.842 1.874 1.745 1.971 10,510,120 1.9042 0.00%
1997-04-09 0 0.580 0.570 0.580 0.560 0.580 43,080,000 24,536,400 0.5696 1.874 1.842 1.874 1.810 1.874 13,330,214 1.8407 0.00%
1997-04-08 0 0.580 0.570 0.580 0.520 0.580 51,890,000 28,656,675 0.5523 1.874 1.842 1.874 1.681 1.874 16,056,286 1.7848 13.73%
1997-04-07 0 0.510 0.510 0.520 0.510 0.530 6,575,000 3,406,825 0.5181 1.648 1.648 1.681 1.648 1.713 2,034,498 1.6745 0.00%
1997-04-04 0 0.510 0.510 0.520 0.510 0.530 9,830,000 5,083,050 0.5171 1.648 1.648 1.681 1.648 1.713 3,041,690 1.6711 -1.92%
1997-04-03 0 0.520 0.510 0.520 0.510 0.540 8,230,000 4,365,450 0.5304 1.681 1.648 1.681 1.648 1.745 2,546,603 1.7142 -1.89%
1997-04-02 0 0.530 0.530 0.540 0.520 0.560 25,707,500 13,684,075 0.5323 1.713 1.713 1.745 1.681 1.810 7,954,654 1.7203 0.00%
1997-04-01 0 0.530 0.520 0.540 0.490 0.540 12,447,500 6,545,600 0.5259 1.713 1.681 1.745 1.584 1.745 3,851,621 1.6994 -1.85%
1997-03-27 0 0.540 0.540 0.550 0.530 0.560 15,990,000 8,681,000 0.5429 1.745 1.745 1.777 1.713 1.810 4,947,774 1.7545 0.00%
1997-03-26 0 0.540 0.530 0.540 0.530 0.570 24,902,500 13,768,425 0.5529 1.745 1.713 1.745 1.713 1.842 7,705,563 1.7868 -3.57%
1997-03-25 0 0.560 0.550 0.560 0.550 0.610 40,042,500 22,974,775 0.5738 1.810 1.777 1.810 1.777 1.971 12,390,322 1.8543 -5.08%
1997-03-24 0 0.590 0.580 0.590 0.520 0.590 54,732,500 30,688,300 0.5607 1.907 1.874 1.907 1.681 1.907 16,935,839 1.8120 13.46%
1997-03-21 0 0.520 0.510 0.520 0.480 0.540 43,435,000 22,379,425 0.5152 1.681 1.648 1.681 1.551 1.745 13,440,061 1.6651 0.00%
1997-03-20 0 0.520 0.510 0.520 0.500 0.580 65,102,500 35,685,200 0.5481 1.681 1.648 1.681 1.616 1.874 20,144,621 1.7715 -10.34%
1997-03-19 0 0.580 0.570 0.580 0.570 0.660 139,752,500 86,166,100 0.6166 1.874 1.842 1.874 1.842 2.133 43,243,517 1.9926 -9.38%
1997-03-18 1 0.640 - - - - 0 0 - 2.068 - - - - 0 - 0.00%
1997-03-17 0 0.640 0.630 0.640 0.610 0.690 140,182,500 90,452,425 0.6452 2.068 2.036 2.068 1.971 2.230 43,376,572 2.0853 -1.54%
1997-03-14 0 0.650 0.650 0.660 0.500 0.670 277,952,500 169,055,700 0.6082 2.101 2.101 2.133 1.616 2.165 86,006,646 1.9656 22.64%
1997-03-13 0 0.530 0.520 0.530 0.510 0.550 34,047,500 18,007,525 0.5289 1.713 1.681 1.713 1.648 1.777 10,535,294 1.7093 0.00%
1997-03-12 0 0.530 0.530 0.540 0.520 0.590 106,682,500 60,072,600 0.5631 1.713 1.713 1.745 1.681 1.907 33,010,691 1.8198 -1.85%
1997-03-11 0 0.540 0.530 0.540 0.490 0.620 358,852,500 203,391,850 0.5668 1.745 1.713 1.745 1.584 2.004 111,039,476 1.8317 12.50%
1997-03-10 0 0.480 0.475 0.480 0.440 0.485 134,972,500 62,233,463 0.4611 1.551 1.535 1.551 1.422 1.567 41,764,445 1.4901 7.87%
1997-03-07 0 0.445 0.440 0.445 0.405 0.455 100,575,000 44,517,900 0.4426 1.438 1.422 1.438 1.309 1.470 31,120,851 1.4305 11.25%
1997-03-06 0 0.400 0.395 0.400 0.390 0.415 16,865,000 6,858,725 0.4067 1.293 1.277 1.293 1.260 1.341 5,218,525 1.3143 -3.61%
1997-03-05 0 0.415 0.415 0.420 0.410 0.425 28,220,000 11,816,475 0.4187 1.341 1.341 1.357 1.325 1.373 8,732,095 1.3532 -1.19%
1997-03-04 0 0.420 0.415 0.420 0.405 0.430 67,905,000 28,483,625 0.4195 1.357 1.341 1.357 1.309 1.390 21,011,796 1.3556 3.70%
1997-03-03 0 0.405 0.405 0.410 0.375 0.410 24,307,500 9,689,500 0.3986 1.309 1.309 1.325 1.212 1.325 7,521,453 1.2882 8.00%
1997-02-28 0 0.375 0.375 0.380 0.375 0.390 5,215,000 1,992,075 0.3820 1.212 1.212 1.228 1.212 1.260 1,613,674 1.2345 -2.60%
1997-02-27 0 0.385 0.385 0.390 0.380 0.390 7,892,500 3,055,325 0.3871 1.244 1.244 1.260 1.228 1.260 2,442,171 1.2511 1.32%
1997-02-26 0 0.380 0.380 0.390 0.380 0.395 10,332,500 4,010,350 0.3881 1.228 1.228 1.260 1.228 1.277 3,197,178 1.2543 -1.30%
1997-02-25 0 0.385 0.390 0.395 0.385 0.410 26,520,000 10,452,675 0.3941 1.244 1.260 1.277 1.244 1.325 8,206,065 1.2738 1.32%
1997-02-24 0 0.380 0.380 0.385 0.375 0.390 18,447,500 7,048,850 0.3821 1.228 1.228 1.244 1.212 1.260 5,708,197 1.2349 0.00%
1997-02-21 0 0.380 0.375 0.385 0.370 0.390 14,380,000 5,482,550 0.3813 1.228 1.212 1.244 1.196 1.260 4,449,593 1.2321 1.33%
1997-02-20 0 0.375 0.375 0.380 0.355 0.380 8,430,000 3,111,350 0.3691 1.212 1.212 1.228 1.147 1.228 2,608,489 1.1928 4.17%
1997-02-19 0 0.360 0.360 0.365 0.345 0.360 5,150,000 1,830,200 0.3554 1.163 1.163 1.180 1.115 1.163 1,593,561 1.1485 -1.37%
1997-02-18 0 0.365 0.360 0.370 0.360 0.385 4,880,000 1,783,550 0.3655 1.180 1.163 1.196 1.163 1.244 1,510,015 1.1811 -3.95%
1997-02-17 0 0.380 0.375 0.385 0.370 0.390 11,885,000 4,471,525 0.3762 1.228 1.212 1.244 1.196 1.260 3,677,567 1.2159 -1.30%
1997-02-14 0 0.385 0.385 0.390 0.380 0.390 7,350,000 2,832,000 0.3853 1.244 1.244 1.260 1.228 1.260 2,274,305 1.2452 -1.28%
1997-02-13 0 0.390 0.385 0.390 0.390 0.405 4,100,000 1,624,000 0.3961 1.260 1.244 1.260 1.260 1.309 1,268,660 1.2801 -2.50%
1997-02-12 0 0.400 0.395 0.405 0.400 0.410 4,750,000 1,924,550 0.4052 1.293 1.277 1.309 1.293 1.325 1,469,789 1.3094 0.00%
1997-02-11 0 0.400 0.400 0.405 0.395 0.420 7,485,000 3,054,325 0.4081 1.293 1.293 1.309 1.277 1.357 2,316,078 1.3187 -4.76%
1997-02-10 0 0.420 0.415 0.420 0.400 0.430 19,940,000 8,360,050 0.4193 1.357 1.341 1.357 1.293 1.390 6,170,020 1.3549 5.00%
1997-02-05 0 0.400 0.400 0.405 0.400 0.410 6,860,000 2,765,500 0.4031 1.293 1.293 1.309 1.293 1.325 2,122,685 1.3028 -2.44%
1997-02-04 0 0.410 0.405 0.410 0.395 0.410 7,205,000 2,894,950 0.4018 1.325 1.309 1.325 1.277 1.325 2,229,438 1.2985 3.80%
1997-02-03 0 0.395 0.395 0.400 0.395 0.410 6,270,000 2,506,650 0.3998 1.277 1.277 1.293 1.277 1.325 1,940,122 1.2920 -4.82%
1997-01-31 0 0.415 0.410 0.415 0.415 0.430 11,340,000 4,735,850 0.4176 1.341 1.325 1.341 1.341 1.390 3,508,928 1.3497 -2.35%
1997-01-30 0 0.425 0.420 0.425 0.410 0.425 11,585,000 4,805,800 0.4148 1.373 1.357 1.373 1.325 1.373 3,584,738 1.3406 3.66%
1997-01-29 0 0.410 0.405 0.410 0.405 0.425 13,545,000 5,582,125 0.4121 1.325 1.309 1.325 1.309 1.373 4,191,220 1.3319 -3.53%
1997-01-28 0 0.425 0.420 0.425 0.410 0.425 10,605,000 4,449,775 0.4196 1.373 1.357 1.373 1.325 1.373 3,281,498 1.3560 1.19%
1997-01-27 0 0.420 0.420 0.425 0.405 0.440 38,657,500 16,445,688 0.4254 1.357 1.357 1.373 1.309 1.422 11,961,763 1.3749 3.70%
1997-01-24 0 0.405 0.405 0.410 0.400 0.425 23,552,500 9,678,925 0.4110 1.309 1.309 1.325 1.293 1.373 7,287,833 1.3281 -2.41%
1997-01-23 0 0.415 0.415 0.420 0.410 0.445 85,292,500 36,800,850 0.4315 1.341 1.341 1.357 1.325 1.438 26,391,998 1.3944 -5.68%
1997-01-22 0 0.440 0.435 0.440 0.365 0.440 132,913,000 54,383,398 0.4092 1.422 1.406 1.422 1.180 1.422 41,127,176 1.3223 22.22%
1997-01-21 0 0.360 0.355 0.360 0.340 0.360 8,820,000 3,111,925 0.3528 1.163 1.147 1.163 1.099 1.163 2,729,166 1.1402 1.41%
1997-01-20 0 0.355 0.350 0.355 0.350 0.375 6,957,500 2,497,588 0.3590 1.147 1.131 1.147 1.131 1.212 2,152,854 1.1601 -1.39%
1997-01-17 0 0.360 0.360 0.370 0.355 0.375 10,810,000 3,947,375 0.3652 1.163 1.163 1.196 1.147 1.212 3,344,931 1.1801 1.41%
1997-01-16 0 0.355 0.355 0.360 0.345 0.360 7,872,500 2,816,113 0.3577 1.147 1.147 1.163 1.115 1.163 2,435,982 1.1560 1.43%
1997-01-15 0 0.350 0.350 0.355 0.350 0.365 8,002,500 2,850,438 0.3562 1.131 1.131 1.147 1.131 1.180 2,476,208 1.1511 -4.11%
1997-01-14 0 0.365 0.360 0.365 0.360 0.385 17,830,000 6,606,463 0.3705 1.180 1.163 1.180 1.163 1.244 5,517,124 1.1974 -2.67%
1997-01-13 0 0.375 0.370 0.375 0.355 0.380 33,012,200 12,128,239 0.3674 1.212 1.196 1.212 1.147 1.228 10,214,942 1.1873 11.94%
1997-01-10 0 0.335 0.335 0.340 0.325 0.335 2,785,000 919,750 0.3303 1.083 1.083 1.099 1.050 1.083 861,761 1.0673 3.08%
1997-01-09 0 0.325 0.320 0.330 0.315 0.335 2,540,000 826,625 0.3254 1.050 1.034 1.066 1.018 1.083 785,950 1.0518 -2.99%
1997-01-08 0 0.335 0.330 0.335 0.330 0.350 4,902,500 1,642,363 0.3350 1.083 1.066 1.083 1.066 1.131 1,516,977 1.0827 -1.47%
1997-01-07 0 0.340 0.335 0.345 0.335 0.385 17,965,000 6,363,563 0.3542 1.099 1.083 1.115 1.083 1.244 5,558,897 1.1448 -6.85%
1997-01-06 0 0.365 0.360 0.370 0.350 0.375 32,517,500 11,824,663 0.3636 1.180 1.163 1.196 1.131 1.212 10,061,867 1.1752 7.35%
1997-01-03 0 0.340 0.335 0.340 0.330 0.355 17,447,500 5,969,013 0.3421 1.099 1.083 1.099 1.066 1.147 5,398,768 1.1056 4.62%
1997-01-02 0 0.325 0.315 0.325 0.300 0.330 9,140,000 2,925,450 0.3201 1.050 1.018 1.050 0.970 1.066 2,828,184 1.0344 8.33%
1996-12-31 0 0.300 0.300 0.305 0.290 0.300 1,802,500 532,750 0.2956 0.970 0.970 0.986 0.937 0.970 557,746 0.9552 1.69%
1996-12-30 0 0.295 0.295 0.300 0.290 0.295 1,777,500 524,163 0.2949 0.953 0.953 0.970 0.937 0.953 550,011 0.9530 1.72%
1996-12-27 0 0.290 0.285 0.290 0.280 0.290 1,600,000 460,000 0.2875 0.937 0.921 0.937 0.905 0.937 495,087 0.9291 1.75%
1996-12-24 0 0.285 0.285 0.295 0.280 0.305 3,900,000 1,123,750 0.2881 0.921 0.921 0.953 0.905 0.986 1,206,774 0.9312 -1.72%
1996-12-23 0 0.290 0.280 0.290 0.280 0.290 332,500 94,125 0.2831 0.937 0.905 0.937 0.905 0.937 102,885 0.9149 1.75%
1996-12-20 0 0.285 0.280 0.290 0.285 0.290 1,550,000 443,250 0.2860 0.921 0.905 0.937 0.921 0.937 479,615 0.9242 -1.72%
1996-12-19 0 0.290 0.280 0.290 0.275 0.290 920,000 260,300 0.2829 0.937 0.905 0.937 0.889 0.937 284,675 0.9144 3.57%
1996-12-18 0 0.280 0.280 0.285 0.280 0.295 1,717,500 496,163 0.2889 0.905 0.905 0.921 0.905 0.953 531,445 0.9336 -5.08%
1996-12-17 0 0.295 0.290 0.295 0.295 0.300 652,500 192,500 0.2950 0.953 0.937 0.953 0.953 0.970 201,903 0.9534 0.00%
1996-12-16 0 0.295 0.295 0.300 0.290 0.300 450,000 133,750 0.2972 0.953 0.953 0.970 0.937 0.970 139,243 0.9605 0.00%
1996-12-13 0 0.295 0.295 0.300 0.290 0.295 450,000 132,250 0.2939 0.953 0.953 0.970 0.937 0.953 139,243 0.9498 -1.67%
1996-12-12 0 0.300 0.295 0.300 0.300 0.320 1,600,000 485,750 0.3036 0.970 0.953 0.970 0.970 1.034 495,087 0.9811 0.00%
1996-12-11 0 0.300 0.295 0.305 0.300 0.315 3,082,500 948,700 0.3078 0.970 0.953 0.986 0.970 1.018 953,816 0.9946 -6.25%
1996-12-10 0 0.320 0.315 0.325 0.305 0.325 5,180,000 1,639,250 0.3165 1.034 1.018 1.050 0.986 1.050 1,602,844 1.0227 4.92%
1996-12-09 0 0.305 0.300 0.310 0.295 0.305 685,000 207,000 0.3022 0.986 0.970 1.002 0.953 0.986 211,959 0.9766 1.67%
1996-12-06 0 0.300 0.295 0.300 0.285 0.305 7,741,100 2,333,197 0.3014 0.970 0.953 0.970 0.921 0.986 2,395,323 0.9741 -3.23%
1996-12-05 0 0.310 0.305 0.315 0.310 0.315 2,640,000 819,400 0.3104 1.002 0.986 1.018 1.002 1.018 816,893 1.0031 -1.59%
1996-12-04 0 0.315 0.305 0.320 0.310 0.315 2,270,000 705,950 0.3110 1.018 0.986 1.034 1.002 1.018 702,404 1.0050 0.00%
1996-12-03 0 0.315 0.310 0.320 0.315 0.330 4,240,000 1,358,975 0.3205 1.018 1.002 1.034 1.018 1.066 1,311,980 1.0358 -4.55%
1996-12-02 0 0.330 0.325 0.335 0.330 0.335 1,735,000 573,575 0.3306 1.066 1.050 1.083 1.066 1.083 536,860 1.0684 0.00%
1996-11-29 0 0.330 0.330 0.335 0.320 0.340 9,570,000 3,184,350 0.3327 1.066 1.066 1.083 1.034 1.099 2,961,238 1.0753 3.13%
1996-11-28 0 0.320 0.320 0.330 0.320 0.345 4,630,000 1,537,175 0.3320 1.034 1.034 1.066 1.034 1.115 1,432,658 1.0730 -4.48%
1996-11-27 0 0.335 0.335 0.340 0.320 0.355 16,050,000 5,476,388 0.3412 1.083 1.083 1.099 1.034 1.147 4,966,340 1.1027 3.08%
1996-11-26 0 0.325 0.320 0.330 0.305 0.325 7,169,500 2,288,465 0.3192 1.050 1.034 1.066 0.986 1.050 2,218,453 1.0316 3.17%
1996-11-25 0 0.315 0.310 0.315 0.310 0.315 4,250,000 1,325,250 0.3118 1.018 1.002 1.018 1.002 1.018 1,315,074 1.0077 0.00%
1996-11-22 0 0.315 0.310 0.315 0.305 0.315 2,330,000 726,800 0.3119 1.018 1.002 1.018 0.986 1.018 720,970 1.0081 1.61%
1996-11-21 0 0.310 0.310 0.315 0.310 0.330 7,855,000 2,502,050 0.3185 1.002 1.002 1.018 1.002 1.066 2,430,567 1.0294 0.00%
1996-11-20 0 0.310 0.305 0.315 0.295 0.315 7,465,000 2,261,775 0.3030 1.002 0.986 1.018 0.953 1.018 2,309,890 0.9792 3.33%
1996-11-19 0 0.300 0.295 0.300 0.295 0.310 8,042,500 2,424,588 0.3015 0.970 0.953 0.970 0.953 1.002 2,488,585 0.9743 -3.23%
1996-11-18 0 0.310 0.305 0.310 0.305 0.325 6,975,000 2,176,800 0.3121 1.002 0.986 1.002 0.986 1.050 2,158,269 1.0086 -3.12%
1996-11-15 0 0.320 0.315 0.320 0.305 0.335 42,935,000 13,838,875 0.3223 1.034 1.018 1.034 0.986 1.083 13,285,347 1.0417 8.47%
1996-11-14 0 0.295 0.295 0.300 0.250 0.300 33,220,000 9,258,175 0.2787 0.953 0.953 0.970 0.808 0.970 10,279,241 0.9007 15.69%
1996-11-13 0 0.255 0.250 0.260 0.255 0.275 9,690,000 2,579,700 0.2662 0.824 0.808 0.840 0.824 0.889 2,998,370 0.8604 -1.92%
1996-11-12 0 0.260 0.260 0.265 0.242 0.265 9,130,000 2,323,300 0.2545 0.840 0.840 0.856 0.782 0.856 2,825,089 0.8224 9.24%
1996-11-11 0 0.238 0.234 0.238 0.230 0.240 800,000 189,100 0.2364 0.769 0.756 0.769 0.743 0.776 247,543 0.7639 3.48%
1996-11-08 0 0.230 0.230 0.239 0.230 0.240 900,000 212,500 0.2361 0.743 0.743 0.772 0.743 0.776 278,486 0.7631 -4.17%
1996-11-07 0 0.240 0.235 0.240 0.238 0.240 500,000 119,200 0.2384 0.776 0.759 0.776 0.769 0.776 154,715 0.7705 2.13%
1996-11-06 0 0.235 0.235 0.240 0.235 0.241 1,515,000 362,105 0.2390 0.759 0.759 0.776 0.759 0.779 468,785 0.7724 -2.08%
1996-11-05 0 0.240 0.240 0.244 0.233 0.246 2,880,000 690,470 0.2397 0.776 0.776 0.789 0.753 0.795 891,156 0.7748 0.84%
1996-11-04 0 0.238 0.238 0.239 0.238 0.248 4,395,000 1,073,710 0.2443 0.769 0.769 0.772 0.769 0.801 1,359,942 0.7895 -2.86%
1996-11-01 0 0.245 0.244 0.247 0.243 0.260 4,770,000 1,205,170 0.2527 0.792 0.789 0.798 0.785 0.840 1,475,978 0.8165 -3.92%
1996-10-31 0 0.255 0.255 0.260 0.255 0.270 11,845,000 3,113,500 0.2629 0.824 0.824 0.840 0.824 0.873 3,665,190 0.8495 0.00%
1996-10-30 0 0.255 0.255 0.260 0.243 0.270 13,195,000 3,353,978 0.2542 0.824 0.824 0.840 0.785 0.873 4,082,920 0.8215 -1.92%
1996-10-29 0 0.260 0.255 0.260 0.221 0.275 40,145,000 10,209,720 0.2543 0.840 0.824 0.840 0.714 0.889 12,422,039 0.8219 17.12%
1996-10-28 0 0.222 0.220 0.222 0.215 0.222 3,580,000 784,330 0.2191 0.717 0.711 0.717 0.695 0.717 1,107,757 0.7080 1.83%
1996-10-25 0 0.218 0.217 0.219 0.218 0.221 1,855,000 406,160 0.2190 0.705 0.701 0.708 0.705 0.714 573,991 0.7076 -3.11%
1996-10-24 0 0.225 0.220 0.225 0.220 0.225 2,084,000 461,750 0.2216 0.727 0.711 0.727 0.711 0.727 644,851 0.7161 0.45%
1996-10-23 0 0.224 0.220 0.224 0.219 0.225 4,665,000 1,028,905 0.2206 0.724 0.711 0.724 0.708 0.727 1,443,488 0.7128 -0.88%
1996-10-22 0 0.226 0.222 0.228 0.218 0.228 2,395,000 537,975 0.2246 0.730 0.717 0.737 0.705 0.737 741,083 0.7259 -0.88%
1996-10-18 0 0.228 0.221 0.228 0.218 0.228 1,495,000 331,480 0.2217 0.737 0.714 0.737 0.705 0.737 462,597 0.7166 1.33%
1996-10-17 0 0.225 0.220 0.225 0.220 0.225 1,210,000 269,490 0.2227 0.727 0.711 0.727 0.711 0.727 374,409 0.7198 4.65%
1996-10-16 0 0.215 0.213 0.220 0.214 0.220 1,480,000 318,280 0.2151 0.695 0.688 0.711 0.692 0.711 457,955 0.6950 -1.38%
1996-10-15 0 0.218 0.218 0.226 0.218 0.226 1,090,000 240,450 0.2206 0.705 0.705 0.730 0.705 0.730 337,278 0.7129 -5.22%
1996-10-14 0 0.230 0.220 0.230 0.226 0.230 250,000 57,100 0.2284 0.743 0.711 0.743 0.730 0.743 77,357 0.7381 3.60%
1996-10-11 0 0.222 0.222 0.224 0.220 0.228 1,760,000 396,500 0.2253 0.717 0.717 0.724 0.711 0.737 544,596 0.7281 -2.20%
1996-10-10 0 0.227 0.225 0.232 0.227 0.233 3,300,000 759,900 0.2303 0.734 0.727 0.750 0.734 0.753 1,021,117 0.7442 -1.73%
1996-10-09 0 0.231 0.227 0.231 0.224 0.231 1,770,000 402,350 0.2273 0.747 0.734 0.747 0.724 0.747 547,690 0.7346 2.21%
1996-10-08 0 0.226 0.226 0.228 0.226 0.232 1,570,000 359,460 0.2290 0.730 0.730 0.737 0.730 0.750 485,804 0.7399 0.00%
1996-10-07 0 0.226 0.224 0.230 0.219 0.230 1,750,000 397,540 0.2272 0.730 0.724 0.743 0.708 0.743 541,501 0.7341 1.80%
1996-10-04 0 0.222 0.226 0.230 0.221 0.242 5,510,000 1,281,950 0.2327 0.717 0.730 0.743 0.714 0.782 1,704,955 0.7519 0.00%
1996-10-03 0 0.222 0.219 0.223 0.215 0.223 1,970,666 429,783 0.2181 0.717 0.708 0.721 0.695 0.721 609,782 0.7048 0.00%
1996-10-02 0 0.222 0.218 0.225 0.215 0.240 4,982,500 1,122,655 0.2253 0.717 0.705 0.727 0.695 0.776 1,541,731 0.7282 2.30%
1996-10-01 0 0.217 0.217 0.219 0.217 0.220 1,105,000 241,285 0.2184 0.701 0.701 0.708 0.701 0.711 341,919 0.7057 -2.25%
1996-09-30 0 0.222 0.217 - 0.218 0.230 570,000 125,580 0.2203 0.717 0.701 - 0.705 0.743 176,375 0.7120 0.00%
1996-09-27 0 0.222 0.222 0.227 0.220 0.240 2,317,500 530,215 0.2288 0.717 0.717 0.734 0.711 0.776 717,102 0.7394 -6.72%
1996-09-26 0 0.238 0.230 0.238 0.224 0.265 12,082,500 2,943,818 0.2436 0.769 0.743 0.769 0.724 0.856 3,738,679 0.7874 8.18%
1996-09-25 0 0.220 0.217 0.222 0.203 0.226 2,995,001 650,000 0.2170 0.711 0.701 0.717 0.656 0.730 926,741 0.7014 8.91%
1996-09-24 0 0.202 0.202 0.210 0.202 0.215 585,000 122,770 0.2099 0.653 0.653 0.679 0.653 0.695 181,016 0.6782 -6.91%
1996-09-23 0 0.217 0.216 0.219 0.212 0.218 770,000 165,640 0.2151 0.701 0.698 0.708 0.685 0.705 238,261 0.6952 2.36%
1996-09-20 0 0.212 0.206 0.215 0.199 0.215 1,075,000 222,178 0.2067 0.685 0.666 0.695 0.643 0.695 332,636 0.6679 4.43%
1996-09-19 0 0.203 0.203 0.205 0.202 0.210 1,220,000 250,800 0.2056 0.656 0.656 0.663 0.653 0.679 377,504 0.6644 2.53%
1996-09-18 0 0.198 0.198 0.205 0.193 0.198 550,000 108,000 0.1964 0.640 0.640 0.663 0.624 0.640 170,186 0.6346 2.06%
1996-09-17 0 0.194 0.193 0.198 0.190 0.198 630,000 122,410 0.1943 0.627 0.624 0.640 0.614 0.640 194,940 0.6279 -1.52%
1996-09-16 0 0.197 0.197 0.205 0.197 0.200 200,000 39,850 0.1993 0.637 0.637 0.663 0.637 0.646 61,886 0.6439 -7.94%
1996-09-13 0 0.214 - 0.214 - - 100,000 21,000 0.2100 0.692 - 0.692 - - 30,943 0.6787 -0.47%
1996-09-12 0 0.215 0.206 0.217 0.197 0.217 9,549,218 1,910,090 0.2000 0.695 0.666 0.701 0.637 0.701 2,954,808 0.6464 4.88%
1996-09-11 0 0.205 0.203 0.205 0.203 0.210 1,695,000 347,530 0.2050 0.663 0.656 0.663 0.656 0.679 524,483 0.6626 -1.91%
1996-09-10 0 0.209 0.201 0.209 0.192 0.215 2,000,000 406,500 0.2033 0.675 0.650 0.675 0.620 0.695 618,859 0.6569 12.97%
1996-09-09 0 0.185 0.185 0.192 0.185 0.185 100,000 18,500 0.1850 0.598 0.598 0.620 0.598 0.598 30,943 0.5979 0.00%
1996-09-06 0 0.185 0.182 0.190 0.185 0.188 1,280,000 238,330 0.1862 0.598 0.588 0.614 0.598 0.608 396,069 0.6017 -2.63%
1996-09-05 0 0.190 0.190 - 0.190 0.190 120,000 22,800 0.1900 0.614 0.614 - 0.614 0.614 37,132 0.6140 -1.04%
1996-09-04 0 0.192 0.192 0.202 0.192 0.205 360,000 70,980 0.1972 0.620 0.620 0.653 0.620 0.663 111,395 0.6372 -6.80%
1996-09-03 0 0.206 - 0.210 0.206 0.210 550,000 113,700 0.2067 0.666 - 0.679 0.666 0.679 170,186 0.6681 -3.74%
1996-09-02 0 0.214 0.214 0.219 0.214 0.218 240,000 51,760 0.2157 0.692 0.692 0.708 0.692 0.705 74,263 0.6970 -1.83%
1996-08-30 0 0.218 0.210 - 0.210 0.218 200,000 42,800 0.2140 0.705 0.679 - 0.679 0.705 61,886 0.6916 0.00%
1996-08-29 0 0.218 0.212 0.218 0.216 0.220 540,000 117,720 0.2180 0.705 0.685 0.705 0.698 0.711 167,092 0.7045 -0.91%
1996-08-28 0 0.220 0.220 0.224 0.214 0.225 455,000 100,410 0.2207 0.711 0.711 0.724 0.692 0.727 140,790 0.7132 0.00%
1996-08-27 0 0.220 0.214 0.224 0.212 0.220 627,500 136,575 0.2176 0.711 0.692 0.724 0.685 0.711 194,167 0.7034 1.85%
1996-08-23 0 0.216 0.216 0.220 0.212 0.220 455,000 97,600 0.2145 0.698 0.698 0.711 0.685 0.711 140,790 0.6932 0.00%
1996-08-22 0 0.216 0.210 0.220 0.205 0.216 1,090,000 232,450 0.2133 0.698 0.679 0.711 0.663 0.698 337,278 0.6892 -1.82%
1996-08-21 0 0.220 0.217 0.225 0.216 0.225 2,940,000 648,450 0.2206 0.711 0.701 0.727 0.698 0.727 909,722 0.7128 -6.78%
1996-08-20 0 0.236 0.229 0.236 0.194 0.255 65,745,000 12,714,115 0.1934 0.763 0.740 0.763 0.627 0.824 20,343,429 0.6250 24.21%
1996-08-19 0 0.190 0.183 0.191 0.180 0.190 400,000 75,000 0.1875 0.614 0.591 0.617 0.582 0.614 123,772 0.6060 7.95%
1996-08-16 0 0.176 0.176 - 0.176 0.180 250,000 44,400 0.1776 0.569 0.569 - 0.569 0.582 77,357 0.5740 -3.30%
1996-08-15 0 0.182 0.181 - 0.182 0.185 300,000 55,000 0.1833 0.588 0.585 - 0.588 0.598 92,829 0.5925 -3.19%
1996-08-14 0 0.188 0.188 - 0.188 0.191 225,000 42,800 0.1902 0.608 0.608 - 0.608 0.617 69,622 0.6148 -2.08%
1996-08-13 0 0.192 0.188 0.195 0.190 0.192 300,000 57,400 0.1913 0.620 0.608 0.630 0.614 0.620 92,829 0.6183 1.05%
1996-08-12 0 0.190 0.190 0.202 0.190 0.190 295,000 56,050 0.1900 0.614 0.614 0.653 0.614 0.614 91,282 0.6140 -4.04%
1996-08-09 0 0.198 0.191 0.201 0.188 0.198 400,000 76,860 0.1922 0.640 0.617 0.650 0.608 0.640 123,772 0.6210 -0.50%
1996-08-08 0 0.199 0.190 0.200 0.184 0.199 420,000 79,990 0.1905 0.643 0.614 0.646 0.595 0.643 129,960 0.6155 9.34%
1996-08-07 0 0.182 0.182 0.189 0.175 0.187 182,500 33,318 0.1826 0.588 0.588 0.611 0.566 0.604 56,471 0.5900 4.00%
1996-08-06 0 0.175 0.175 0.190 0.175 0.188 210,000 37,175 0.1770 0.566 0.566 0.614 0.566 0.608 64,980 0.5721 4.17%
1996-08-05 0 0.168 0.168 0.172 0.168 0.169 505,000 82,140 0.1627 0.543 0.543 0.556 0.543 0.546 156,262 0.5257 -0.59%
1996-08-02 0 0.169 0.169 0.177 0.169 0.178 810,000 140,090 0.1730 0.546 0.546 0.572 0.546 0.575 250,638 0.5589 -7.65%
1996-08-01 0 0.183 - 0.185 - - 0 0 - 0.591 - 0.598 - - 0 - 0.00%
1996-07-31 0 0.183 - - - - 0 0 - 0.591 - - - - 0 - 0.00%
1996-07-30 0 0.183 0.173 0.183 - - 0 0 - 0.591 0.559 0.591 - - 0 - -0.54%
1996-07-29 0 0.184 0.168 0.184 - - 100,000 18,700 0.1870 0.595 0.543 0.595 - - 30,943 0.6043 -1.60%
1996-07-26 0 0.187 0.187 0.197 0.187 0.190 300,000 56,400 0.1880 0.604 0.604 0.637 0.604 0.614 92,829 0.6076 -3.11%
1996-07-25 0 0.193 0.189 0.195 0.193 0.200 300,000 58,600 0.1953 0.624 0.611 0.630 0.624 0.646 92,829 0.6313 -1.53%
1996-07-24 0 0.196 0.196 0.204 0.196 0.208 1,400,000 287,250 0.2052 0.633 0.633 0.659 0.633 0.672 433,201 0.6631 -3.92%
1996-07-23 0 0.204 0.204 0.208 0.190 0.210 1,347,176 273,462 0.2030 0.659 0.659 0.672 0.614 0.679 416,856 0.6560 8.51%
1996-07-22 0 0.188 0.188 0.200 0.188 0.202 785,000 150,780 0.1921 0.608 0.608 0.646 0.608 0.653 242,902 0.6207 -10.90%
1996-07-19 0 0.211 0.211 0.219 0.190 0.221 5,532,500 1,107,605 0.2002 0.682 0.682 0.708 0.614 0.714 1,711,918 0.6470 8.76%
1996-07-18 0 0.194 0.190 0.195 0.180 0.210 2,450,000 474,755 0.1938 0.627 0.614 0.630 0.582 0.679 758,102 0.6262 5.43%
1996-07-17 0 0.184 0.184 0.188 0.180 0.185 1,170,000 214,880 0.1837 0.595 0.595 0.608 0.582 0.598 362,032 0.5935 2.22%
1996-07-16 0 0.180 0.178 0.184 0.175 0.180 500,000 88,380 0.1768 0.582 0.575 0.595 0.566 0.582 154,715 0.5712 -0.55%
1996-07-15 0 0.181 0.181 0.184 0.178 0.181 570,000 102,470 0.1798 0.585 0.585 0.595 0.575 0.585 176,375 0.5810 0.56%
1996-07-12 0 0.180 0.178 0.185 0.173 0.180 601,868 106,499 0.1769 0.582 0.575 0.598 0.559 0.582 186,236 0.5719 1.69%
1996-07-11 0 0.177 0.176 0.187 0.157 0.195 4,400,000 785,700 0.1786 0.572 0.569 0.604 0.507 0.630 1,361,489 0.5771 15.69%
1996-07-10 0 0.153 0.153 0.158 0.150 0.162 1,250,000 199,240 0.1594 0.494 0.494 0.511 0.485 0.524 386,787 0.5151 0.66%
1996-07-09 0 0.152 0.152 0.161 - - 0 0 - 0.491 0.491 0.520 - - 0 - 2.01%
1996-07-08 0 0.149 0.149 0.154 0.149 0.150 325,000 48,625 0.1496 0.482 0.482 0.498 0.482 0.485 100,565 0.4835 -1.97%
1996-07-05 0 0.152 0.152 0.156 0.152 0.158 1,140,000 176,700 0.1550 0.491 0.491 0.504 0.491 0.511 352,749 0.5009 0.00%
1996-07-04 0 0.152 0.150 0.156 0.145 0.152 520,000 76,950 0.1480 0.491 0.485 0.504 0.469 0.491 160,903 0.4782 0.66%
1996-07-03 0 0.151 0.151 0.152 0.145 0.152 1,420,000 211,630 0.1490 0.488 0.488 0.491 0.469 0.491 439,390 0.4816 -0.66%
1996-07-02 0 0.152 0.152 0.154 0.152 0.156 620,000 95,660 0.1543 0.491 0.491 0.498 0.491 0.504 191,846 0.4986 0.00%
1996-07-01 0 0.152 0.148 0.155 0.140 0.152 300,000 44,050 0.1468 0.491 0.478 0.501 0.452 0.491 92,829 0.4745 10.95%
1996-06-28 0 0.137 0.132 - 0.133 0.137 625,000 84,425 0.1351 0.443 0.427 - 0.430 0.443 193,393 0.4365 6.20%
1996-06-27 0 0.129 0.128 - 0.128 0.130 645,000 83,255 0.1291 0.417 0.414 - 0.414 0.420 199,582 0.4171 -4.44%
1996-06-26 0 0.135 - 0.136 0.135 0.136 1,000,000 135,500 0.1355 0.436 - 0.440 0.436 0.440 309,429 0.4379 2.27%
1996-06-25 0 0.132 0.128 0.133 - - 0 0 - 0.427 0.414 0.430 - - 0 - 0.00%
1996-06-24 0 0.132 - - 0.132 0.132 30,000 3,960 0.1320 0.427 - - 0.427 0.427 9,283 0.4266 0.00%
1996-06-21 0 0.132 - - 0.132 0.133 425,000 56,205 0.1322 0.427 - - 0.427 0.430 131,507 0.4274 0.00%
1996-06-19 0 0.132 0.132 0.134 0.132 0.132 80,000 10,560 0.1320 0.427 0.427 0.433 0.427 0.427 24,754 0.4266 -1.49%
1996-06-18 0 0.134 - 0.138 - - 0 0 - 0.433 - 0.446 - - 0 - 0.00%
1996-06-14 0 0.134 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1996-06-13 0 0.134 - 0.138 - - 0 0 - 0.433 - 0.446 - - 0 - 0.00%
1996-06-12 0 0.134 0.134 0.139 0.134 0.137 620,000 84,780 0.1367 0.433 0.433 0.449 0.433 0.443 191,846 0.4419 -4.29%
1996-06-11 0 0.140 0.136 0.140 0.140 0.140 664,500 92,990 0.1399 0.452 0.440 0.452 0.452 0.452 205,616 0.4523 -2.10%
1996-06-10 0 0.143 - 0.143 - - 0 0 - 0.462 - 0.462 - - 0 - 0.00%
1996-06-07 0 0.143 0.140 0.143 0.143 0.146 90,000 12,970 0.1441 0.462 0.452 0.462 0.462 0.472 27,849 0.4657 -4.03%
1996-06-06 0 0.149 - 0.149 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
1996-06-05 0 0.149 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1996-06-04 0 0.149 - 0.149 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
1996-06-03 0 0.149 - 0.150 - - 0 0 - 0.482 - 0.485 - - 0 - 0.00%
1996-05-31 0 0.149 - 0.150 0.149 0.149 150,000 22,350 0.1490 0.482 - 0.485 0.482 0.482 46,414 0.4815 2.05%
1996-05-30 0 0.146 - 0.150 - - 0 0 - 0.472 - 0.485 - - 0 - 0.00%
1996-05-29 0 0.146 - 0.146 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-05-28 0 0.146 - 0.146 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-05-27 0 0.146 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
1996-05-24 0 0.146 - 0.146 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-05-23 0 0.146 - 0.146 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-05-22 0 0.146 - 0.146 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-05-21 0 0.146 - 0.146 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-05-20 0 0.146 - 0.146 0.146 0.146 40,000 5,840 0.1460 0.472 - 0.472 0.472 0.472 12,377 0.4718 -2.67%
1996-05-17 0 0.150 - 0.150 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1996-05-16 0 0.150 0.146 0.150 - - 0 0 - 0.485 0.472 0.485 - - 0 - 0.00%
1996-05-15 0 0.150 - 0.151 - - 0 0 - 0.485 - 0.488 - - 0 - 0.00%
1996-05-14 0 0.150 - 0.150 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1996-05-13 0 0.150 - 0.150 - - 0 0 - 0.485 - 0.485 - - 0 - -0.66%
1996-05-10 0 0.151 0.151 - 0.148 0.151 240,000 35,640 0.1485 0.488 0.488 - 0.478 0.488 74,263 0.4799 0.00%
1996-05-09 0 0.151 - 0.152 - - 0 0 - 0.488 - 0.491 - - 0 - 0.00%
1996-05-08 0 0.151 - 0.151 0.150 0.151 400,000 60,395 0.1510 0.488 - 0.488 0.485 0.488 123,772 0.4880 0.67%
1996-05-07 0 0.150 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1996-05-06 0 0.150 - 0.150 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1996-05-03 0 0.150 0.142 0.150 0.150 0.150 100,000 15,000 0.1500 0.485 0.459 0.485 0.485 0.485 30,943 0.4848 -1.32%
1996-05-02 0 0.152 - - - - 0 0 - 0.491 - - - - 0 - 0.00%
1996-05-01 0 0.152 - - - - 0 0 - 0.491 - - - - 0 - 0.00%
1996-04-30 0 0.152 - 0.153 - - 0 0 - 0.491 - 0.494 - - 0 - 0.00%
1996-04-29 0 0.152 - 0.152 0.152 0.152 10,000 1,520 0.1520 0.491 - 0.491 0.491 0.491 3,094 0.4912 0.66%
1996-04-26 0 0.151 - 0.151 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
1996-04-25 0 0.151 - - 0.151 0.151 130,000 19,630 0.1510 0.488 - - 0.488 0.488 40,226 0.4880 -2.58%
1996-04-24 0 0.155 - 0.159 - - 0 0 - 0.501 - 0.514 - - 0 - 0.00%
1996-04-23 0 0.155 - 0.160 0.155 0.159 400,000 62,800 0.1570 0.501 - 0.517 0.501 0.514 123,772 0.5074 -2.52%
1996-04-22 0 0.159 0.155 0.159 - - 0 0 - 0.514 0.501 0.514 - - 0 - -0.63%
1996-04-19 0 0.160 - 0.162 - - 0 0 - 0.517 - 0.524 - - 0 - 0.00%
1996-04-18 0 0.160 0.160 0.161 0.146 0.146 10,000 1,460 0.1460 0.517 0.517 0.520 0.472 0.472 3,094 0.4718 -1.23%
1996-04-17 0 0.162 - 0.162 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
1996-04-16 0 0.162 - 0.162 - - 0 0 - 0.524 - 0.524 - - 0 - -0.61%
1996-04-15 0 0.163 - 0.164 0.160 0.163 500,000 80,900 0.1618 0.527 - 0.530 0.517 0.527 154,715 0.5229 5.16%
1996-04-12 0 0.155 - 0.157 - - 0 0 - 0.501 - 0.507 - - 0 - 0.00%
1996-04-11 0 0.155 - 0.156 0.153 0.155 300,000 46,300 0.1543 0.501 - 0.504 0.494 0.501 92,829 0.4988 -1.27%
1996-04-10 0 0.157 0.157 0.160 0.157 0.157 100,000 15,700 0.1570 0.507 0.507 0.517 0.507 0.507 30,943 0.5074 -1.87%
1996-04-09 0 0.160 0.156 0.161 - - 0 0 - 0.517 0.504 0.520 - - 0 - 0.00%
1996-04-03 0 0.160 0.160 0.163 0.152 0.165 430,000 69,060 0.1606 0.517 0.517 0.527 0.491 0.533 133,055 0.5190 0.63%
1996-04-02 0 0.159 0.150 0.160 0.159 0.159 300,000 47,700 0.1590 0.514 0.485 0.517 0.514 0.514 92,829 0.5138 -0.63%
1996-04-01 0 0.160 - 0.160 - - 0 0 - 0.517 - 0.517 - - 0 - -0.62%
1996-03-29 0 0.161 0.150 0.164 - - 0 0 - 0.520 0.485 0.530 - - 0 - 0.00%
1996-03-28 0 0.161 0.150 0.162 0.161 0.161 200,000 32,200 0.1610 0.520 0.485 0.524 0.520 0.520 61,886 0.5203 0.63%
1996-03-27 0 0.160 0.150 0.164 - - 0 0 - 0.517 0.485 0.530 - - 0 - 0.00%
1996-03-26 0 0.160 0.154 0.167 0.158 0.168 710,000 115,880 0.1632 0.517 0.498 0.540 0.511 0.543 219,695 0.5275 0.00%
1996-03-25 0 0.160 0.160 0.164 0.160 0.163 670,000 108,700 0.1622 0.517 0.517 0.530 0.517 0.527 207,318 0.5243 0.00%
1996-03-22 0 0.160 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
1996-03-21 0 0.160 0.155 - - - 0 0 - 0.517 0.501 - - - 0 - 0.00%
1996-03-20 0 0.160 0.160 0.168 0.160 0.164 50,000 8,160 0.1632 0.517 0.517 0.543 0.517 0.530 15,471 0.5274 -4.76%
1996-03-19 0 0.168 0.160 0.170 0.168 0.180 550,000 97,600 0.1775 0.543 0.517 0.549 0.543 0.582 170,186 0.5735 -1.18%
1996-03-18 0 0.170 - 0.170 0.170 0.170 500,000 85,000 0.1700 0.549 - 0.549 0.549 0.549 154,715 0.5494 0.00%
1996-03-15 0 0.170 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1996-03-14 0 0.170 - 0.170 - - 0 0 - 0.549 - 0.549 - - 0 - -0.58%
1996-03-13 0 0.171 - 0.173 - - 0 0 - 0.553 - 0.559 - - 0 - 0.00%
1996-03-12 0 0.171 0.167 0.171 - - 0 0 - 0.553 0.540 0.553 - - 0 - 0.00%
1996-03-11 0 0.171 - 0.171 0.175 0.175 500,000 87,500 0.1750 0.553 - 0.553 0.566 0.566 154,715 0.5656 -2.29%
1996-03-08 0 0.175 - - 0.175 0.175 300,000 52,500 0.1750 0.566 - - 0.566 0.566 92,829 0.5656 1.16%
1996-03-07 0 0.173 0.161 0.175 0.173 0.173 50,000 8,650 0.1730 0.559 0.520 0.566 0.559 0.559 15,471 0.5591 2.37%
1996-03-06 0 0.169 0.169 0.173 0.161 0.169 375,000 62,015 0.1654 0.546 0.546 0.559 0.520 0.546 116,036 0.5344 2.42%
1996-03-05 0 0.165 0.159 0.165 0.159 0.165 130,000 20,700 0.1592 0.533 0.514 0.533 0.514 0.533 40,226 0.5146 3.77%
1996-03-04 0 0.159 0.158 0.160 0.159 0.160 100,000 15,970 0.1597 0.514 0.511 0.517 0.514 0.517 30,943 0.5161 -4.22%
1996-03-01 0 0.166 0.166 0.182 0.166 0.177 497,500 87,640 0.1762 0.536 0.536 0.588 0.536 0.572 153,941 0.5693 -4.60%
1996-02-29 0 0.174 - 0.178 0.174 0.174 100,000 17,400 0.1740 0.562 - 0.575 0.562 0.562 30,943 0.5623 -2.25%
1996-02-28 0 0.178 - 0.179 0.175 0.179 300,000 53,200 0.1773 0.575 - 0.578 0.566 0.578 92,829 0.5731 3.49%
1996-02-27 0 0.172 - 0.172 0.172 0.172 500,000 86,000 0.1720 0.556 - 0.556 0.556 0.556 154,715 0.5559 1.78%
1996-02-26 0 0.169 - 0.172 - - 0 0 - 0.546 - 0.556 - - 0 - 0.00%
1996-02-23 0 0.169 - 0.169 0.169 0.169 5,000 845 0.1690 0.546 - 0.546 0.546 0.546 1,547 0.5462 -0.59%
1996-02-22 0 0.170 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1996-02-16 0 0.170 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1996-02-15 0 0.170 - 0.171 - - 0 0 - 0.549 - 0.553 - - 0 - 0.00%
1996-02-14 0 0.170 - 0.170 0.165 0.170 450,000 75,100 0.1669 0.549 - 0.549 0.533 0.549 139,243 0.5393 1.19%
1996-02-13 0 0.168 - 0.168 0.171 0.171 200,000 34,200 0.1710 0.543 - 0.543 0.553 0.553 61,886 0.5526 -1.18%
1996-02-12 0 0.170 - - 0.170 0.170 200,000 34,000 0.1700 0.549 - - 0.549 0.549 61,886 0.5494 2.41%
1996-02-09 0 0.166 - 0.166 - - 0 0 - 0.536 - 0.536 - - 0 - -2.35%
1996-02-08 0 0.170 - 0.175 - - 0 0 - 0.549 - 0.566 - - 0 - 0.00%
1996-02-07 0 0.170 0.170 0.171 0.160 0.161 150,000 24,050 0.1603 0.549 0.549 0.553 0.517 0.520 46,414 0.5182 -0.58%
1996-02-06 0 0.171 0.171 0.176 0.163 0.175 685,000 116,065 0.1694 0.553 0.553 0.569 0.527 0.566 211,959 0.5476 4.91%
1996-02-05 0 0.163 0.163 0.165 0.163 0.163 50,000 8,150 0.1630 0.527 0.527 0.533 0.527 0.527 15,471 0.5268 1.88%
1996-02-02 0 0.160 0.155 - 0.159 0.163 400,000 64,000 0.1600 0.517 0.501 - 0.514 0.527 123,772 0.5171 3.23%
1996-02-01 0 0.155 - - - - 0 0 - 0.501 - - - - 0 - 0.00%
1996-01-31 0 0.155 - - - - 0 0 - 0.501 - - - - 0 - 0.00%
1996-01-30 0 0.155 - 0.155 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
1996-01-29 0 0.155 0.153 0.170 0.153 0.155 190,000 29,150 0.1534 0.501 0.494 0.549 0.494 0.501 58,792 0.4958 -16.22%
1996-01-26 0 0.185 - 0.185 0.190 0.190 100,000 19,000 0.1900 0.598 - 0.598 0.614 0.614 30,943 0.6140 -6.57%
1996-01-25 0 0.198 - 0.198 0.184 0.200 1,267,500 249,130 0.1966 0.640 - 0.640 0.595 0.646 392,202 0.6352 -1.00%
1996-01-24 0 0.200 - 0.200 0.200 0.227 320,000 66,700 0.2084 0.646 - 0.646 0.646 0.734 99,017 0.6736 -13.04%
1996-01-23 0 0.230 0.230 0.235 0.230 0.250 3,025,000 715,925 0.2367 0.743 0.743 0.759 0.743 0.808 936,024 0.7649 -2.54%
1996-01-22 0 0.236 0.227 0.236 0.165 0.239 2,112,500 447,065 0.2116 0.763 0.734 0.763 0.533 0.772 653,669 0.6839 46.58%
1996-01-19 0 0.161 0.160 0.162 0.135 0.168 1,167,500 182,500 0.1563 0.520 0.517 0.524 0.436 0.543 361,259 0.5052 19.26%
1996-01-18 0 0.135 0.135 - - - 0 0 - 0.436 0.436 - - - 0 - 3.85%
1996-01-17 0 0.130 0.126 - 0.125 0.130 1,200,000 146,500 0.1221 0.420 0.407 - 0.404 0.420 371,315 0.3945 13.04%
1996-01-16 0 0.115 0.115 0.120 0.104 0.115 240,000 26,500 0.1104 0.372 0.372 0.388 0.336 0.372 74,263 0.3568 12.75%
1996-01-15 0 0.102 0.098 - 0.102 0.102 120,000 12,240 0.1020 0.330 0.317 - 0.330 0.330 37,132 0.3296 4.08%
1996-01-12 0 0.098 0.098 0.100 0.098 0.098 50,000 4,900 0.0980 0.317 0.317 0.323 0.317 0.317 15,471 0.3167 0.00%
1996-01-11 0 0.098 0.098 - - - 0 0 - 0.317 0.317 - - - 0 - 0.00%
1996-01-10 0 0.098 0.098 0.100 - - 0 0 - 0.317 0.317 0.323 - - 0 - 0.00%
1996-01-09 0 0.098 0.098 - 0.098 0.098 30,000 2,940 0.0980 0.317 0.317 - 0.317 0.317 9,283 0.3167 -2.00%
1996-01-08 0 0.100 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
1996-01-05 0 0.100 0.100 - 0.100 0.100 130,000 13,000 0.1000 0.323 0.323 - 0.323 0.323 40,226 0.3232 3.09%
1996-01-04 0 0.097 0.096 - 0.097 0.097 30,000 2,910 0.0970 0.313 0.310 - 0.313 0.313 9,283 0.3135 -1.02%
1996-01-03 0 0.098 - - 0.098 0.098 300,000 29,100 0.0970 0.317 - - 0.317 0.317 92,829 0.3135 0.00%
1996-01-02 0 0.098 0.095 - 0.098 0.098 100,000 9,600 0.0960 0.317 0.307 - 0.317 0.317 30,943 0.3102 0.00%
1995-12-29 0 0.098 0.094 0.098 0.093 0.099 1,250,000 118,810 0.0950 0.317 0.304 0.317 0.301 0.320 386,787 0.3072 8.89%
1995-12-28 0 0.090 0.086 0.100 0.089 0.104 1,537,500 145,390 0.0946 0.291 0.278 0.323 0.288 0.336 475,748 0.3056 -25.00%
1995-12-27 0 0.120 - 0.120 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
1995-12-22 0 0.120 - 0.120 - - 0 0 - 0.388 - 0.388 - - 0 - -4.00%
1995-12-21 0 0.125 - 0.125 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1995-12-20 0 0.125 - 0.128 - - 0 0 - 0.404 - 0.414 - - 0 - 0.00%
1995-12-19 0 0.125 - 0.129 - - 0 0 - 0.404 - 0.417 - - 0 - 0.00%
1995-12-18 0 0.125 - 0.128 - - 0 0 - 0.404 - 0.414 - - 0 - 0.00%
1995-12-15 0 0.125 - 0.125 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1995-12-14 0 0.125 - 0.128 - - 0 0 - 0.404 - 0.414 - - 0 - 0.00%
1995-12-13 0 0.125 - 0.125 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1995-12-12 0 0.125 - 0.125 - - 0 0 - 0.404 - 0.404 - - 0 - -2.34%
1995-12-11 0 0.128 - 0.130 - - 0 0 - 0.414 - 0.420 - - 0 - 0.00%
1995-12-08 0 0.128 - 0.128 - - 0 0 - 0.414 - 0.414 - - 0 - -1.54%
1995-12-07 0 0.130 - 0.130 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-12-06 0 0.130 - 0.130 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
1995-12-05 0 0.130 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1995-12-04 0 0.130 0.126 0.130 - - 0 0 - 0.420 0.407 0.420 - - 0 - -2.99%
1995-12-01 0 0.134 - 0.134 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1995-11-30 0 0.134 - 0.134 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1995-11-29 0 0.134 - 0.134 0.127 0.135 1,167,500 153,295 0.1313 0.433 - 0.433 0.410 0.436 361,259 0.4243 -0.74%
1995-11-28 0 0.135 - 0.135 0.135 0.140 447,500 62,493 0.1396 0.436 - 0.436 0.436 0.452 138,470 0.4513 -3.57%
1995-11-27 0 0.140 - 0.140 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1995-11-24 0 0.140 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1995-11-23 0 0.140 - 0.140 - - 0 0 - 0.452 - 0.452 - - 0 - -6.04%
1995-11-22 0 0.149 - 0.149 - - 0 0 - 0.482 - 0.482 - - 0 - 0.00%
1995-11-21 0 0.149 - 0.149 - - 0 0 - 0.482 - 0.482 - - 0 - -0.67%
1995-11-20 0 0.150 - 0.150 - - 0 0 - 0.485 - 0.485 - - 0 - -0.66%
1995-11-17 0 0.151 - 0.151 0.152 0.155 1,100,000 169,000 0.1536 0.488 - 0.488 0.491 0.501 340,372 0.4965 -3.82%
1995-11-16 0 0.157 - - 0.154 0.157 700,000 108,660 0.1552 0.507 - - 0.498 0.507 216,601 0.5017 -0.63%
1995-11-15 0 0.158 - 0.158 - - 0 0 - 0.511 - 0.511 - - 0 - 0.00%
1995-11-14 0 0.158 - 0.165 0.158 0.160 522,500 82,655 0.1582 0.511 - 0.533 0.511 0.517 161,677 0.5112 -4.24%
1995-11-13 0 0.165 - 0.165 0.165 0.165 47,500 7,838 0.1650 0.533 - 0.533 0.533 0.533 14,698 0.5333 0.61%
1995-11-10 0 0.164 - 0.165 0.164 0.164 200,000 32,800 0.1640 0.530 - 0.533 0.530 0.530 61,886 0.5300 -0.61%
1995-11-09 0 0.165 - 0.165 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1995-11-08 0 0.165 - 0.165 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1995-11-07 0 0.165 - 0.165 0.167 0.167 200,000 33,400 0.1670 0.533 - 0.533 0.540 0.540 61,886 0.5397 0.00%
1995-11-06 0 0.165 - 0.165 0.166 0.167 200,000 33,300 0.1665 0.533 - 0.533 0.536 0.540 61,886 0.5381 0.00%
1995-11-03 0 0.165 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1995-11-02 0 0.165 - 0.165 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1995-10-31 0 0.165 - 0.165 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1995-10-30 0 0.165 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1995-10-27 0 0.165 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1995-10-26 0 0.165 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1995-10-25 0 0.165 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1995-10-24 0 0.165 - 0.165 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1995-10-23 0 0.165 - 0.166 - - 0 0 - 0.533 - 0.536 - - 0 - 0.00%
1995-10-20 0 0.165 - 0.165 0.165 0.165 500,000 82,500 0.1650 0.533 - 0.533 0.533 0.533 154,715 0.5332 -1.20%
1995-10-19 0 0.167 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1995-10-18 0 0.167 - 0.180 0.167 0.180 370,000 63,350 0.1712 0.540 - 0.582 0.540 0.582 114,489 0.5533 -6.70%
1995-10-17 0 0.179 - 0.180 - - 0 0 - 0.578 - 0.582 - - 0 - 0.00%
1995-10-16 0 0.179 - 0.179 - - 0 0 - 0.578 - 0.578 - - 0 - -5.79%
1995-10-13 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
1995-10-12 0 0.190 - 0.200 - - 0 0 - 0.614 - 0.646 - - 0 - 0.00%
1995-10-11 0 0.190 - 0.198 - - 0 0 - 0.614 - 0.640 - - 0 - 0.00%
1995-10-10 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
1995-10-09 0 0.190 - 0.192 0.190 0.190 250,000 47,500 0.1900 0.614 - 0.620 0.614 0.614 77,357 0.6140 0.00%
1995-10-06 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
1995-10-05 0 0.190 - 0.190 - - 2,691,000 511,270 0.1900 0.614 - 0.614 - - 832,674 0.6140 0.00%
1995-10-04 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
1995-10-03 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
1995-10-02 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - 0.00%
1995-09-29 0 0.190 - 0.200 - - 0 0 - 0.614 - 0.646 - - 0 - 0.00%
1995-09-28 0 0.190 - 0.190 - - 0 0 - 0.614 - 0.614 - - 0 - -2.56%
1995-09-27 0 0.195 - 0.195 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1995-09-26 0 0.195 - 0.201 - - 0 0 - 0.630 - 0.650 - - 0 - 0.00%
1995-09-25 0 0.195 0.190 0.195 0.195 0.200 962,500 190,725 0.1982 0.630 0.614 0.630 0.630 0.646 297,826 0.6404 -2.99%
1995-09-22 0 0.201 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1995-09-21 0 0.201 0.201 0.210 0.198 0.203 460,000 92,410 0.2009 0.650 0.650 0.679 0.640 0.656 142,337 0.6492 1.52%
1995-09-20 0 0.198 0.190 0.220 0.198 0.200 990,000 197,200 0.1992 0.640 0.614 0.711 0.640 0.646 306,335 0.6437 -12.00%
1995-09-19 0 0.225 - 0.225 0.225 0.225 200,000 45,000 0.2250 0.727 - 0.727 0.727 0.727 61,886 0.7271 -4.26%
1995-09-18 0 0.235 - 0.236 - - 0 0 - 0.759 - 0.763 - - 0 - 0.00%
1995-09-15 0 0.235 - 0.235 - - 0 0 - 0.759 - 0.759 - - 0 - -1.26%
1995-09-14 0 0.238 - 0.238 0.238 0.240 200,000 47,615 0.2381 0.769 - 0.769 0.769 0.776 61,886 0.7694 -0.83%
1995-09-13 0 0.240 0.216 - - - 0 0 - 0.776 0.698 - - - 0 - 0.00%
1995-09-12 0 0.240 - 0.240 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1995-09-11 0 0.240 - 0.240 - - 0 0 - 0.776 - 0.776 - - 0 - -1.23%
1995-09-08 0 0.243 - 0.243 - - 0 0 - 0.785 - 0.785 - - 0 - 0.00%
1995-09-07 0 0.243 - - - - 0 0 - 0.785 - - - - 0 - 0.00%
1995-09-06 0 0.243 - 0.244 - - 0 0 - 0.785 - 0.789 - - 0 - 0.00%
1995-09-05 0 0.243 - 0.244 - - 0 0 - 0.785 - 0.789 - - 0 - 0.00%
1995-09-04 0 0.243 - 0.243 - - 0 0 - 0.785 - 0.785 - - 0 - 0.00%
1995-09-01 0 0.243 - 0.243 - - 0 0 - 0.785 - 0.785 - - 0 - -0.41%
1995-08-31 0 0.244 - 0.245 - - 0 0 - 0.789 - 0.792 - - 0 - 0.00%
1995-08-30 0 0.244 - 0.245 - - 0 0 - 0.789 - 0.792 - - 0 - 0.00%
1995-08-29 0 0.244 - 0.246 - - 0 0 - 0.789 - 0.795 - - 0 - 0.00%
1995-08-25 0 0.244 - 0.245 - - 0 0 - 0.789 - 0.792 - - 0 - 0.00%
1995-08-24 0 0.244 0.237 - 0.236 0.244 630,000 151,030 0.2397 0.789 0.766 - 0.763 0.789 194,940 0.7747 -0.41%
1995-08-23 0 0.245 - 0.245 - - 0 0 - 0.792 - 0.792 - - 0 - -0.41%
1995-08-22 0 0.246 - 0.250 - - 0 0 - 0.795 - 0.808 - - 0 - 0.00%
1995-08-21 0 0.246 - 0.246 0.246 0.246 70,000 17,220 0.2460 0.795 - 0.795 0.795 0.795 21,660 0.7950 -1.60%
1995-08-18 0 0.250 - 0.250 0.260 0.260 10,000 2,600 0.2600 0.808 - 0.808 0.840 0.840 3,094 0.8403 0.00%
1995-08-17 0 0.250 0.242 0.250 0.250 0.250 160,000 40,000 0.2500 0.808 0.782 0.808 0.808 0.808 49,509 0.8079 0.00%
1995-08-16 0 0.250 - 0.270 - - 0 0 - 0.808 - 0.873 - - 0 - 0.00%
1995-08-15 0 0.250 - 0.265 - - 0 0 - 0.808 - 0.856 - - 0 - 0.00%
1995-08-14 0 0.250 - 0.250 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-08-11 0 0.250 - 0.250 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-08-10 0 0.250 - 0.265 - - 0 0 - 0.808 - 0.856 - - 0 - 0.00%
1995-08-09 0 0.250 - 0.265 - - 0 0 - 0.808 - 0.856 - - 0 - 0.00%
1995-08-08 0 0.250 - 0.265 - - 0 0 - 0.808 - 0.856 - - 0 - 0.00%
1995-08-07 0 0.250 - 0.270 - - 0 0 - 0.808 - 0.873 - - 0 - 0.00%
1995-08-04 0 0.250 - 0.260 - - 0 0 - 0.808 - 0.840 - - 0 - 0.00%
1995-08-03 0 0.250 0.246 0.260 0.250 0.250 100,000 25,000 0.2500 0.808 0.795 0.840 0.808 0.808 30,943 0.8079 -3.85%
1995-08-02 0 0.260 0.250 0.260 - - 0 0 - 0.840 0.808 0.840 - - 0 - 0.00%
1995-08-01 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.840 0.840 0.873 0.840 0.840 30,943 0.8403 -3.70%
1995-07-31 0 0.270 0.260 0.270 0.270 0.270 120,000 32,400 0.2700 0.873 0.840 0.873 0.873 0.873 37,132 0.8726 0.00%
1995-07-28 0 0.270 0.260 0.275 0.260 0.270 250,000 66,500 0.2660 0.873 0.840 0.889 0.840 0.873 77,357 0.8596 3.85%
1995-07-27 0 0.260 0.250 0.270 0.260 0.260 130,000 33,800 0.2600 0.840 0.808 0.873 0.840 0.840 40,226 0.8403 4.00%
1995-07-26 0 0.250 0.250 0.265 0.248 0.250 3,340,000 834,200 0.2498 0.808 0.808 0.856 0.801 0.808 1,033,494 0.8072 0.81%
1995-07-25 0 0.248 0.245 - - - 0 0 - 0.801 0.792 - - - 0 - 0.00%
1995-07-24 0 0.248 0.247 - 0.247 0.248 194,932 48,183 0.2472 0.801 0.798 - 0.798 0.801 60,318 0.7988 0.40%
1995-07-21 0 0.247 0.247 0.260 0.245 0.247 450,000 111,110 0.2469 0.798 0.798 0.840 0.792 0.798 139,243 0.7980 -1.20%
1995-07-20 0 0.250 0.248 0.250 - - 0 0 - 0.808 0.801 0.808 - - 0 - 0.00%
1995-07-19 0 0.250 0.245 0.265 0.250 0.250 100,000 25,000 0.2500 0.808 0.792 0.856 0.808 0.808 30,943 0.8079 -3.85%
1995-07-18 0 0.260 0.255 0.265 - - 0 0 - 0.840 0.824 0.856 - - 0 - 0.00%
1995-07-17 0 0.260 0.250 0.270 - - 0 0 - 0.840 0.808 0.873 - - 0 - 0.00%
1995-07-14 0 0.260 0.255 0.270 0.260 0.260 100,000 26,000 0.2600 0.840 0.824 0.873 0.840 0.840 30,943 0.8403 0.00%
1995-07-13 0 0.260 0.250 0.270 0.260 0.270 320,000 84,400 0.2638 0.840 0.808 0.873 0.840 0.873 99,017 0.8524 0.00%
1995-07-12 0 0.260 0.260 0.265 0.255 0.260 2,370,000 615,550 0.2597 0.840 0.840 0.856 0.824 0.840 733,347 0.8394 0.00%
1995-07-11 0 0.260 0.255 0.265 0.250 0.265 1,802,500 457,063 0.2536 0.840 0.824 0.856 0.808 0.856 557,746 0.8195 -5.45%
1995-07-10 0 0.275 0.275 0.300 0.275 0.275 5,000 1,375 0.2750 0.889 0.889 0.970 0.889 0.889 1,547 0.8887 -3.51%
1995-07-07 0 0.285 0.285 0.295 - - 0 0 - 0.921 0.921 0.953 - - 0 - 0.00%
1995-07-06 0 0.285 0.285 0.300 0.275 0.300 220,000 64,500 0.2932 0.921 0.921 0.970 0.889 0.970 68,074 0.9475 1.79%
1995-07-05 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.905 0.905 0.937 0.905 0.905 30,943 0.9049 0.00%
1995-07-04 0 0.280 0.280 0.290 0.280 0.280 75,000 21,000 0.2800 0.905 0.905 0.937 0.905 0.905 23,207 0.9049 -3.45%
1995-07-03 0 0.290 0.270 0.290 0.290 0.290 60,000 17,400 0.2900 0.937 0.873 0.937 0.937 0.937 18,566 0.9372 0.00%
1995-06-30 0 0.290 0.275 0.290 0.290 0.290 40,000 11,600 0.2900 0.937 0.889 0.937 0.937 0.937 12,377 0.9372 0.00%
1995-06-29 0 0.290 0.290 0.295 0.290 0.295 500,000 145,500 0.2910 0.937 0.937 0.953 0.937 0.953 154,715 0.9404 3.57%
1995-06-28 0 0.280 0.280 0.310 0.270 0.280 132,500 36,800 0.2777 0.905 0.905 1.002 0.873 0.905 40,999 0.8976 3.70%
1995-06-27 0 0.270 0.255 0.285 0.270 0.270 120,000 32,400 0.2700 0.873 0.824 0.921 0.873 0.873 37,132 0.8726 0.00%
1995-06-26 0 0.270 - 0.270 - - 0 0 - 0.873 - 0.873 - - 0 - -3.57%
1995-06-23 0 0.280 0.260 0.280 - - 0 0 - 0.905 0.840 0.905 - - 0 - -1.75%
1995-06-22 0 0.285 - 0.290 - - 0 0 - 0.921 - 0.937 - - 0 - 0.00%
1995-06-21 0 0.285 - 0.300 - - 0 0 - 0.921 - 0.970 - - 0 - 0.00%
1995-06-20 0 0.285 - 0.300 - - 0 0 - 0.921 - 0.970 - - 0 - 0.00%
1995-06-16 0 0.285 0.285 0.290 0.280 0.300 470,000 135,200 0.2877 0.921 0.921 0.937 0.905 0.970 145,432 0.9296 -5.00%
1995-06-15 0 0.300 0.275 0.300 0.260 0.300 140,000 38,000 0.2714 0.970 0.889 0.970 0.840 0.970 43,320 0.8772 15.38%
1995-06-14 0 0.260 0.240 0.270 - - 0 0 - 0.840 0.776 0.873 - - 0 - 0.00%
1995-06-13 0 0.260 0.260 0.275 - - 0 0 - 0.840 0.840 0.889 - - 0 - 0.00%
1995-06-12 0 0.260 0.260 0.280 0.260 0.260 20,000 5,200 0.2600 0.840 0.840 0.905 0.840 0.840 6,189 0.8403 -1.89%
1995-06-09 0 0.265 0.265 0.280 - - 0 0 - 0.856 0.856 0.905 - - 0 - 0.00%
1995-06-08 0 0.265 0.260 0.280 0.260 0.275 1,730,000 454,450 0.2627 0.856 0.840 0.905 0.840 0.889 535,313 0.8489 0.00%
1995-06-07 0 0.265 0.265 0.280 0.260 0.260 30,000 7,800 0.2600 0.856 0.856 0.905 0.840 0.840 9,283 0.8403 0.00%
1995-06-06 0 0.265 0.265 0.280 0.260 0.260 30,000 7,800 0.2600 0.856 0.856 0.905 0.840 0.840 9,283 0.8403 1.92%
1995-06-05 0 0.260 0.260 0.275 0.260 0.265 105,000 27,800 0.2648 0.840 0.840 0.889 0.840 0.856 32,490 0.8556 -5.45%
1995-06-01 0 0.275 0.255 0.275 - - 0 0 - 0.889 0.824 0.889 - - 0 - 0.00%
1995-05-31 0 0.275 0.275 0.280 0.275 0.280 780,094 217,174 0.2784 0.889 0.889 0.905 0.889 0.905 241,384 0.8997 -1.79%
1995-05-30 0 0.280 0.275 0.290 0.280 0.280 2,430,000 680,400 0.2800 0.905 0.889 0.937 0.905 0.905 751,913 0.9049 -1.75%
1995-05-29 0 0.285 0.280 0.290 0.285 0.285 500,000 142,500 0.2850 0.921 0.905 0.937 0.921 0.921 154,715 0.9211 -3.39%
1995-05-26 0 0.295 0.285 0.295 0.290 0.300 480,000 141,000 0.2938 0.953 0.921 0.953 0.937 0.970 148,526 0.9493 -4.84%
1995-05-25 0 0.310 0.305 0.310 0.300 0.310 2,050,000 615,500 0.3002 1.002 0.986 1.002 0.970 1.002 634,330 0.9703 10.71%
1995-05-24 0 0.280 0.280 0.295 0.280 0.320 185,000 52,800 0.2854 0.905 0.905 0.953 0.905 1.034 57,244 0.9224 -6.67%
1995-05-23 0 0.300 0.275 0.300 0.280 0.300 350,000 99,750 0.2850 0.970 0.889 0.970 0.905 0.970 108,300 0.9211 3.45%
1995-05-22 0 0.290 - 0.300 - - 0 0 - 0.937 - 0.970 - - 0 - 0.00%
1995-05-19 0 0.290 0.275 0.290 - - 0 0 - 0.937 0.889 0.937 - - 0 - 0.00%
1995-05-18 0 0.290 0.280 0.295 0.280 0.290 420,000 120,100 0.2860 0.937 0.905 0.953 0.905 0.937 129,960 0.9241 1.75%
1995-05-17 0 0.285 0.285 0.290 0.280 0.290 90,000 25,650 0.2850 0.921 0.921 0.937 0.905 0.937 27,849 0.9211 -5.00%
1995-05-16 0 0.300 0.285 0.300 0.285 0.300 390,000 112,800 0.2892 0.970 0.921 0.970 0.921 0.970 120,677 0.9347 0.00%
1995-05-15 0 0.300 0.295 0.305 0.300 0.300 100,000 30,000 0.3000 0.970 0.953 0.986 0.970 0.970 30,943 0.9695 -1.64%
1995-05-12 0 0.305 0.290 0.305 0.300 0.305 205,000 61,525 0.3001 0.986 0.937 0.986 0.970 0.986 63,433 0.9699 -1.61%
1995-05-11 0 0.310 0.305 0.310 0.310 0.325 5,605,000 1,790,550 0.3195 1.002 0.986 1.002 1.002 1.050 1,734,351 1.0324 -1.59%
1995-05-10 0 0.315 0.310 0.315 0.295 0.315 6,990,000 2,149,650 0.3075 1.018 1.002 1.018 0.953 1.018 2,162,911 0.9939 5.00%
1995-05-09 0 0.300 0.295 0.310 0.280 0.300 120,000 35,000 0.2917 0.970 0.953 1.002 0.905 0.970 37,132 0.9426 1.69%
1995-05-08 0 0.295 - 0.305 - - 0 0 - 0.953 - 0.986 - - 0 - 0.00%
1995-05-05 0 0.295 0.280 0.295 0.290 0.300 200,000 59,000 0.2950 0.953 0.905 0.953 0.937 0.970 61,886 0.9534 1.72%
1995-05-04 0 0.290 0.295 0.300 0.280 0.295 520,000 149,400 0.2873 0.937 0.953 0.970 0.905 0.953 160,903 0.9285 1.75%
1995-05-03 0 0.285 0.280 0.285 0.260 0.285 980,000 260,550 0.2659 0.921 0.905 0.921 0.840 0.921 303,241 0.8592 3.64%
1995-05-02 0 0.275 0.275 0.285 0.275 0.280 500,000 137,750 0.2755 0.889 0.889 0.921 0.889 0.905 154,715 0.8903 -1.79%
1995-05-01 0 0.280 0.275 0.280 0.280 0.285 150,000 42,500 0.2833 0.905 0.889 0.905 0.905 0.921 46,414 0.9157 -5.08%
1995-04-28 0 0.295 0.285 0.295 0.285 0.295 120,000 34,950 0.2913 0.953 0.921 0.953 0.921 0.953 37,132 0.9412 -1.67%
1995-04-27 0 0.300 0.295 0.300 0.295 0.305 1,110,000 331,000 0.2982 0.970 0.953 0.970 0.953 0.986 343,467 0.9637 0.00%
1995-04-26 0 0.300 0.295 0.300 0.285 0.300 2,172,500 632,225 0.2910 0.970 0.953 0.970 0.921 0.970 672,235 0.9405 -3.23%
1995-04-25 0 0.310 0.305 0.310 0.295 0.315 1,760,000 535,225 0.3041 1.002 0.986 1.002 0.953 1.018 544,596 0.9828 -3.12%
1995-04-24 0 0.320 0.315 0.320 0.315 0.320 580,000 184,200 0.3176 1.034 1.018 1.034 1.018 1.034 179,469 1.0264 1.59%
1995-04-21 0 0.315 0.315 0.325 0.315 0.330 700,000 224,500 0.3207 1.018 1.018 1.050 1.018 1.066 216,601 1.0365 -4.55%
1995-04-20 0 0.330 0.325 0.330 0.330 0.335 300,000 99,250 0.3308 1.066 1.050 1.066 1.066 1.083 92,829 1.0692 0.00%
1995-04-19 0 0.330 0.325 0.330 0.325 0.335 1,380,000 455,550 0.3301 1.066 1.050 1.066 1.050 1.083 427,012 1.0668 0.00%
1995-04-18 0 0.330 0.325 0.335 0.325 0.340 1,467,500 484,838 0.3304 1.066 1.050 1.083 1.050 1.099 454,087 1.0677 -2.94%
1995-04-13 0 0.340 0.335 0.340 0.330 0.340 1,135,000 381,000 0.3357 1.099 1.083 1.099 1.066 1.099 351,202 1.0848 0.00%
1995-04-12 0 0.340 0.335 0.340 0.335 0.340 1,190,000 403,600 0.3392 1.099 1.083 1.099 1.083 1.099 368,221 1.0961 -1.45%
1995-04-11 0 0.345 0.345 0.350 0.340 0.350 40,075,000 13,636,600 0.3403 1.115 1.115 1.131 1.099 1.131 12,400,379 1.0997 1.47%
1995-04-10 0 0.340 0.340 0.345 0.340 0.350 26,660,000 9,065,150 0.3400 1.099 1.099 1.115 1.099 1.131 8,249,385 1.0989 0.00%
1995-04-07 0 0.340 0.335 0.340 0.335 0.345 8,010,000 2,724,700 0.3402 1.099 1.083 1.099 1.083 1.115 2,478,529 1.0993 3.03%
1995-04-06 0 0.330 0.325 0.335 0.320 0.330 2,935,000 951,875 0.3243 1.066 1.050 1.083 1.034 1.066 908,175 1.0481 0.00%
1995-04-04 0 0.330 0.325 0.330 0.320 0.330 1,915,000 622,375 0.3250 1.066 1.050 1.066 1.034 1.066 592,557 1.0503 1.54%
1995-04-03 0 0.325 0.320 0.325 0.320 0.330 650,000 211,000 0.3246 1.050 1.034 1.050 1.034 1.066 201,129 1.0491 -2.99%
1995-03-31 0 0.335 0.335 0.345 0.315 0.340 11,425,000 3,714,825 0.3251 1.083 1.083 1.115 1.018 1.099 3,535,230 1.0508 3.08%
1995-03-30 0 0.325 0.325 0.330 0.315 0.345 4,947,500 1,610,587 0.3255 1.050 1.050 1.066 1.018 1.115 1,530,901 1.0521 -5.80%
1995-03-29 0 0.345 0.340 0.345 0.330 0.350 4,785,000 1,613,538 0.3372 1.115 1.099 1.115 1.066 1.131 1,480,619 1.0898 -2.82%
1995-03-28 0 0.355 0.355 0.360 0.355 0.370 4,347,500 1,551,112 0.3568 1.147 1.147 1.163 1.147 1.196 1,345,244 1.1530 -2.74%
1995-03-27 0 0.365 0.365 0.370 0.365 0.375 4,320,000 1,578,900 0.3655 1.180 1.180 1.196 1.180 1.212 1,336,735 1.1812 -1.35%
1995-03-24 0 0.370 0.365 0.370 0.365 0.375 7,945,000 2,919,975 0.3675 1.196 1.180 1.196 1.180 1.212 2,458,416 1.1877 0.00%
1995-03-23 0 0.370 0.370 0.375 0.370 0.385 12,992,500 4,835,575 0.3722 1.196 1.196 1.212 1.196 1.244 4,020,260 1.2028 -3.90%
1995-03-22 0 0.385 0.375 0.385 0.370 0.395 6,760,000 2,538,450 0.3755 1.244 1.212 1.244 1.196 1.277 2,091,742 1.2136 1.32%
1995-03-21 0 0.380 0.375 0.380 0.375 0.390 7,977,500 3,009,888 0.3773 1.228 1.212 1.228 1.212 1.260 2,468,472 1.2193 -1.30%
1995-03-20 0 0.385 0.385 0.390 0.370 0.390 13,798,832 5,177,365 0.3752 1.244 1.244 1.260 1.196 1.260 4,269,763 1.2126 2.67%
1995-03-17 0 0.375 0.365 0.375 0.355 0.375 14,587,500 5,255,900 0.3603 1.212 1.180 1.212 1.147 1.212 4,513,800 1.1644 7.14%
1995-03-16 0 0.350 0.350 0.355 0.330 0.355 9,740,000 3,334,125 0.3423 1.131 1.131 1.147 1.066 1.147 3,013,841 1.1063 4.48%
1995-03-15 0 0.335 0.330 0.335 0.315 0.335 14,665,000 4,766,713 0.3250 1.083 1.066 1.083 1.018 1.083 4,537,781 1.0505 6.35%
1995-03-14 0 0.315 0.315 0.320 0.305 0.320 7,722,500 2,428,263 0.3144 1.018 1.018 1.034 0.986 1.034 2,389,568 1.0162 3.28%
1995-03-13 0 0.305 0.300 0.305 0.295 0.305 3,512,500 1,052,100 0.2995 0.986 0.970 0.986 0.953 0.986 1,086,870 0.9680 3.39%
1995-03-10 0 0.295 0.290 0.295 0.290 0.300 9,750,000 2,907,250 0.2982 0.953 0.937 0.953 0.937 0.970 3,016,936 0.9636 -1.67%
1995-03-09 0 0.300 0.300 0.305 0.295 0.310 11,350,000 3,415,650 0.3009 0.970 0.970 0.986 0.953 1.002 3,512,022 0.9726 -3.23%
1995-03-08 0 0.310 0.305 0.310 0.305 0.310 8,077,500 2,468,888 0.3057 1.002 0.986 1.002 0.986 1.002 2,499,415 0.9878 0.00%
1995-03-07 0 0.310 0.305 0.310 0.300 0.310 4,975,000 1,524,025 0.3063 1.002 0.986 1.002 0.970 1.002 1,539,411 0.9900 -1.59%
1995-03-06 0 0.315 0.315 0.320 0.310 0.325 16,135,000 5,096,725 0.3159 1.018 1.018 1.034 1.002 1.050 4,992,642 1.0208 -3.08%
1995-03-03 0 0.325 0.325 0.330 0.315 0.325 13,317,500 4,251,600 0.3192 1.050 1.050 1.066 1.018 1.050 4,120,825 1.0317 3.17%
1995-03-02 0 0.315 0.315 0.320 0.300 0.320 16,927,500 5,303,713 0.3133 1.018 1.018 1.034 0.970 1.034 5,237,864 1.0126 3.28%
1995-03-01 0 0.305 0.300 0.305 0.300 0.315 7,747,500 2,341,900 0.3023 0.986 0.970 0.986 0.970 1.018 2,397,303 0.9769 -1.61%
1995-02-28 0 0.310 0.310 0.315 0.305 0.315 8,002,500 2,500,788 0.3125 1.002 1.002 1.018 0.986 1.018 2,476,208 1.0099 1.64%
1995-02-27 0 0.305 0.305 0.310 0.300 0.310 7,287,500 2,217,000 0.3042 0.986 0.986 1.002 0.970 1.002 2,254,966 0.9832 -1.61%
1995-02-24 0 0.310 0.310 0.315 0.290 0.315 15,605,000 4,770,175 0.3057 1.002 1.002 1.018 0.937 1.018 4,828,644 0.9879 6.90%
1995-02-23 0 0.290 0.290 0.295 0.285 0.295 4,835,000 1,411,350 0.2919 0.937 0.937 0.953 0.921 0.953 1,496,091 0.9434 0.00%
1995-02-22 0 0.290 0.280 0.290 0.285 0.305 9,045,000 2,652,250 0.2932 0.937 0.905 0.937 0.921 0.986 2,798,788 0.9476 -3.33%
1995-02-21 0 0.300 0.300 0.305 0.270 0.310 30,167,500 8,875,863 0.2942 0.970 0.970 0.986 0.873 1.002 9,334,708 0.9508 7.14%
1995-02-20 0 0.280 0.275 0.285 0.255 0.285 21,415,000 5,750,250 0.2685 0.905 0.889 0.921 0.824 0.921 6,626,428 0.8678 7.69%
1995-02-17 0 0.260 0.260 0.265 0.255 0.265 3,185,000 816,925 0.2565 0.840 0.840 0.856 0.824 0.856 985,532 0.8289 1.96%
1995-02-16 0 0.255 0.255 0.260 0.250 0.270 1,810,000 469,450 0.2594 0.824 0.824 0.840 0.808 0.873 560,067 0.8382 -1.92%
1995-02-15 0 0.260 0.250 0.270 0.243 0.260 2,350,000 583,350 0.2482 0.840 0.808 0.873 0.785 0.840 727,159 0.8022 5.69%
1995-02-14 0 0.246 0.246 0.250 0.245 0.250 870,000 215,410 0.2476 0.795 0.795 0.808 0.792 0.808 269,203 0.8002 -1.60%
1995-02-13 0 0.250 0.250 0.255 0.250 0.265 6,557,500 1,667,125 0.2542 0.808 0.808 0.824 0.808 0.856 2,029,083 0.8216 -3.85%
1995-02-10 0 0.260 0.255 0.260 0.255 0.275 5,050,000 1,355,100 0.2683 0.840 0.824 0.840 0.824 0.889 1,562,618 0.8672 -1.89%
1995-02-09 0 0.265 0.260 0.275 0.246 0.270 5,230,000 1,337,540 0.2557 0.856 0.840 0.889 0.795 0.873 1,618,315 0.8265 7.72%
1995-02-08 0 0.246 0.245 0.246 0.245 0.247 1,972,500 484,523 0.2456 0.795 0.792 0.795 0.792 0.798 610,349 0.7938 -0.81%
1995-02-07 0 0.248 0.248 0.250 0.244 0.260 5,502,500 1,373,140 0.2495 0.801 0.801 0.808 0.789 0.840 1,702,635 0.8065 1.64%
1995-02-06 0 0.244 0.242 0.244 0.235 0.244 3,900,000 939,010 0.2408 0.789 0.782 0.789 0.759 0.789 1,206,774 0.7781 3.83%
1995-02-03 0 0.235 0.233 0.235 0.230 0.235 4,910,000 1,133,800 0.2309 0.759 0.753 0.759 0.743 0.759 1,519,298 0.7463 3.07%
1995-01-30 0 0.228 0.226 0.228 0.223 0.228 3,800,000 860,500 0.2264 0.737 0.730 0.737 0.721 0.737 1,175,831 0.7318 1.79%
1995-01-27 0 0.224 0.225 0.227 0.224 0.225 1,780,000 399,900 0.2247 0.724 0.727 0.734 0.724 0.727 550,784 0.7261 -0.44%
1995-01-26 0 0.225 0.223 - 0.219 0.225 6,580,000 1,460,340 0.2219 0.727 0.721 - 0.708 0.727 2,036,045 0.7172 2.74%
1995-01-25 0 0.219 0.217 0.222 0.219 0.223 1,250,000 276,150 0.2209 0.708 0.701 0.717 0.708 0.721 386,787 0.7140 -0.90%
1995-01-24 0 0.221 0.216 0.221 0.216 0.222 7,967,500 1,752,475 0.2200 0.714 0.698 0.714 0.698 0.717 2,465,378 0.7108 1.38%
1995-01-23 0 0.218 - - 0.215 0.218 900,000 196,050 0.2178 0.705 - - 0.695 0.705 278,486 0.7040 0.00%
1995-01-20 0 0.218 0.218 0.221 0.200 0.220 3,357,500 721,948 0.2150 0.705 0.705 0.714 0.646 0.711 1,038,909 0.6949 -0.91%
1995-01-19 0 0.220 - 0.221 0.217 0.222 2,750,000 605,390 0.2201 0.711 - 0.714 0.701 0.717 850,931 0.7114 -0.45%
1995-01-18 0 0.221 0.218 - 0.215 0.221 2,660,000 576,480 0.2167 0.714 0.705 - 0.695 0.714 823,082 0.7004 3.27%
1995-01-17 0 0.214 - 0.216 - - 0 0 - 0.692 - 0.698 - - 0 - 0.00%
1995-01-16 0 0.214 - 0.215 0.210 0.214 2,120,000 450,060 0.2123 0.692 - 0.695 0.679 0.692 655,990 0.6861 2.39%
1995-01-13 0 0.209 - 0.210 0.209 0.209 300,000 62,700 0.2090 0.675 - 0.679 0.675 0.675 92,829 0.6754 0.00%
1995-01-12 0 0.209 0.209 0.210 0.200 0.211 1,630,000 337,500 0.2071 0.675 0.675 0.679 0.646 0.682 504,370 0.6692 -0.95%
1995-01-11 0 0.211 - 0.211 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1995-01-10 0 0.211 - 0.211 - - 0 0 - 0.682 - 0.682 - - 0 - -0.47%
1995-01-09 0 0.212 - 0.212 - - 0 0 - 0.685 - 0.685 - - 0 - -0.47%
1995-01-06 0 0.213 - 0.213 0.213 0.213 350,000 74,550 0.2130 0.688 - 0.688 0.688 0.688 108,300 0.6884 1.43%
1995-01-05 0 0.210 - 0.214 - - 0 0 - 0.679 - 0.692 - - 0 - 0.00%
1995-01-04 0 0.210 0.208 0.210 0.210 0.214 450,000 94,900 0.2109 0.679 0.672 0.679 0.679 0.692 139,243 0.6815 0.00%
1995-01-03 0 0.210 0.206 0.210 0.205 0.210 1,710,000 358,750 0.2098 0.679 0.666 0.679 0.663 0.679 529,124 0.6780 0.00%
1994-12-30 0 0.210 0.210 0.216 0.210 0.215 115,000 24,425 0.2124 0.679 0.679 0.698 0.679 0.695 35,584 0.6864 -1.41%
1994-12-29 0 0.213 - 0.215 0.213 0.213 50,000 10,650 0.2130 0.688 - 0.695 0.688 0.688 15,471 0.6884 0.95%
1994-12-28 0 0.211 0.211 0.212 0.207 0.213 655,000 137,385 0.2097 0.682 0.682 0.685 0.669 0.688 202,676 0.6779 -0.94%
1994-12-23 0 0.213 0.212 0.214 0.211 0.213 5,007,500 1,062,523 0.2122 0.688 0.685 0.692 0.682 0.688 1,549,467 0.6857 -0.93%
1994-12-22 0 0.215 0.210 0.215 0.215 0.215 1,130,000 242,950 0.2150 0.695 0.679 0.695 0.695 0.695 349,655 0.6948 0.94%
1994-12-21 0 0.213 0.210 0.214 0.210 0.213 200,000 42,150 0.2108 0.688 0.679 0.692 0.679 0.688 61,886 0.6811 -0.93%
1994-12-20 0 0.215 0.203 0.215 0.210 0.216 615,000 131,305 0.2135 0.695 0.656 0.695 0.679 0.698 190,299 0.6900 -1.38%
1994-12-19 0 0.218 0.218 0.222 0.216 0.222 350,000 76,400 0.2183 0.705 0.705 0.717 0.698 0.717 108,300 0.7054 -0.91%
1994-12-16 0 0.220 0.220 0.225 0.220 0.222 300,000 66,400 0.2213 0.711 0.711 0.727 0.711 0.717 92,829 0.7153 -0.90%
1994-12-15 0 0.222 0.219 0.224 0.218 0.222 930,000 204,380 0.2198 0.717 0.708 0.724 0.705 0.717 287,769 0.7102 0.00%
1994-12-14 0 0.222 - 0.222 0.220 0.223 1,000,000 221,330 0.2213 0.717 - 0.717 0.711 0.721 309,429 0.7153 0.91%
1994-12-13 0 0.220 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
1994-12-12 0 0.220 - 0.223 0.220 0.223 1,330,000 295,750 0.2224 0.711 - 0.721 0.711 0.721 411,541 0.7186 -1.35%
1994-12-09 0 0.223 - - 0.220 0.223 740,000 163,970 0.2216 0.721 - - 0.711 0.721 228,978 0.7161 0.00%
1994-12-08 0 0.223 0.223 0.227 0.220 0.224 490,000 108,880 0.2222 0.721 0.721 0.734 0.711 0.724 151,620 0.7181 -2.19%
1994-12-07 0 0.228 0.225 0.230 0.225 0.230 505,000 114,695 0.2271 0.737 0.727 0.743 0.727 0.743 156,262 0.7340 0.44%
1994-12-06 0 0.227 0.222 0.227 0.220 0.227 3,685,000 813,790 0.2208 0.734 0.717 0.734 0.711 0.734 1,140,247 0.7137 3.18%
1994-12-05 0 0.220 0.213 0.220 0.222 0.222 130,000 28,860 0.2220 0.711 0.688 0.711 0.717 0.717 40,226 0.7174 -0.90%
1994-12-02 0 0.222 - 0.225 0.222 0.225 920,000 204,790 0.2226 0.717 - 0.727 0.717 0.727 284,675 0.7194 -2.20%
1994-12-01 0 0.227 0.227 0.228 0.223 0.228 480,000 108,480 0.2260 0.734 0.734 0.737 0.721 0.737 148,526 0.7304 -0.44%
1994-11-30 0 0.228 0.226 0.228 0.226 0.229 575,000 130,850 0.2276 0.737 0.730 0.737 0.730 0.740 177,922 0.7354 0.00%
1994-11-29 0 0.228 0.225 0.228 0.225 0.228 2,800,000 634,400 0.2266 0.737 0.727 0.737 0.727 0.737 866,402 0.7322 1.33%
1994-11-28 0 0.225 0.215 - 0.213 0.225 460,000 102,380 0.2226 0.727 0.695 - 0.688 0.727 142,337 0.7193 0.90%
1994-11-25 0 0.223 0.224 0.225 0.222 0.225 975,000 217,980 0.2236 0.721 0.724 0.727 0.717 0.727 301,694 0.7225 -4.70%
1994-11-24 0 0.234 0.228 0.234 0.230 0.240 1,090,000 256,070 0.2349 0.756 0.737 0.756 0.743 0.776 337,278 0.7592 0.00%
1994-11-23 0 0.234 0.226 0.234 0.226 0.236 3,760,000 873,050 0.2322 0.756 0.730 0.756 0.730 0.763 1,163,454 0.7504 -1.27%
1994-11-22 0 0.237 0.239 0.240 0.231 0.242 1,910,000 455,450 0.2385 0.766 0.772 0.776 0.747 0.782 591,010 0.7706 -2.47%
1994-11-21 0 0.243 0.249 0.250 0.237 0.244 11,420,000 2,727,465 0.2388 0.785 0.805 0.808 0.766 0.789 3,533,683 0.7718 1.25%
1994-11-18 0 0.240 0.236 0.248 0.240 0.243 200,000 48,300 0.2415 0.776 0.763 0.801 0.776 0.785 61,886 0.7805 -4.00%
1994-11-17 0 0.250 0.250 - 0.238 0.240 200,000 47,720 0.2386 0.808 0.808 - 0.769 0.776 61,886 0.7711 5.04%
1994-11-16 0 0.238 0.238 0.240 0.237 0.238 400,000 95,000 0.2375 0.769 0.769 0.776 0.766 0.769 123,772 0.7675 0.00%
1994-11-15 0 0.238 0.238 0.240 0.238 0.240 700,000 166,900 0.2384 0.769 0.769 0.776 0.769 0.776 216,601 0.7705 0.00%
1994-11-14 0 0.238 0.238 0.245 0.238 0.250 915,000 219,450 0.2398 0.769 0.769 0.792 0.769 0.808 283,128 0.7751 -3.25%
1994-11-11 0 0.246 0.244 0.248 0.240 0.246 6,740,000 1,618,870 0.2402 0.795 0.789 0.801 0.776 0.795 2,085,553 0.7762 0.41%
1994-11-10 0 0.245 0.245 0.248 0.238 0.245 3,790,000 927,100 0.2446 0.792 0.792 0.801 0.769 0.792 1,172,737 0.7905 -3.92%
1994-11-09 0 0.255 - 0.255 0.245 0.255 95,000 23,425 0.2466 0.824 - 0.824 0.792 0.824 29,396 0.7969 0.00%
1994-11-08 0 0.255 0.250 0.255 0.245 0.255 105,000 26,375 0.2512 0.824 0.808 0.824 0.792 0.824 32,490 0.8118 0.00%
1994-11-07 0 0.255 - 0.260 - - 0 0 - 0.824 - 0.840 - - 0 - 0.00%
1994-11-04 0 0.255 - 0.255 0.240 0.255 350,000 86,250 0.2464 0.824 - 0.824 0.776 0.824 108,300 0.7964 0.00%
1994-11-03 0 0.255 0.255 0.265 0.255 0.260 160,000 41,300 0.2581 0.824 0.824 0.856 0.824 0.840 49,509 0.8342 -1.92%
1994-11-02 0 0.260 0.255 0.265 0.255 0.260 105,000 27,275 0.2598 0.840 0.824 0.856 0.824 0.840 32,490 0.8395 1.96%
1994-11-01 0 0.255 0.255 0.265 0.255 0.270 4,380,000 1,122,900 0.2564 0.824 0.824 0.856 0.824 0.873 1,355,300 0.8285 0.00%
1994-10-31 0 0.255 0.250 0.255 0.245 0.265 6,720,000 1,664,920 0.2478 0.824 0.808 0.824 0.792 0.856 2,079,365 0.8007 4.08%
1994-10-28 0 0.245 0.241 0.249 - - 0 0 - 0.792 0.779 0.805 - - 0 - 0.00%
1994-10-27 0 0.245 - 0.245 0.240 0.250 150,000 37,000 0.2467 0.792 - 0.792 0.776 0.808 46,414 0.7972 -2.00%
1994-10-26 0 0.250 - 0.250 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1994-10-25 0 0.250 - 0.250 0.250 0.250 2,500 625 0.2500 0.808 - 0.808 0.808 0.808 774 0.8079 0.00%
1994-10-24 0 0.250 0.250 0.260 - - 0 0 - 0.808 0.808 0.840 - - 0 - 0.00%
1994-10-21 0 0.250 0.245 - 0.250 0.250 220,000 55,000 0.2500 0.808 0.792 - 0.808 0.808 68,074 0.8079 -3.85%
1994-10-20 0 0.260 0.260 0.275 0.260 0.260 160,000 41,600 0.2600 0.840 0.840 0.889 0.840 0.840 49,509 0.8403 0.00%
1994-10-19 0 0.260 0.250 0.270 0.260 0.260 340,000 87,000 0.2559 0.840 0.808 0.873 0.840 0.840 105,206 0.8269 1.96%
1994-10-18 0 0.255 0.255 0.270 0.250 0.250 100,000 25,000 0.2500 0.824 0.824 0.873 0.808 0.808 30,943 0.8079 -1.92%
1994-10-17 0 0.260 0.260 0.275 0.255 0.260 230,000 59,300 0.2578 0.840 0.840 0.889 0.824 0.840 71,169 0.8332 -3.70%
1994-10-14 0 0.270 - 0.270 0.260 0.270 100,000 26,900 0.2690 0.873 - 0.873 0.840 0.873 30,943 0.8693 0.00%
1994-10-12 0 0.270 0.265 0.270 0.265 0.270 690,000 186,050 0.2696 0.873 0.856 0.873 0.856 0.873 213,506 0.8714 -3.57%
1994-10-11 0 0.280 0.275 0.280 0.270 0.295 1,020,000 292,500 0.2868 0.905 0.889 0.905 0.873 0.953 315,618 0.9268 5.66%
1994-10-10 0 0.265 0.270 0.275 0.255 0.270 1,385,000 362,150 0.2615 0.856 0.873 0.889 0.824 0.873 428,560 0.8450 -1.85%
1994-10-07 0 0.270 0.265 0.285 0.255 0.270 1,220,000 327,800 0.2687 0.873 0.856 0.921 0.824 0.873 377,504 0.8683 0.00%
1994-10-06 0 0.270 0.255 0.270 0.260 0.280 1,675,000 455,575 0.2720 0.873 0.824 0.873 0.840 0.905 518,294 0.8790 -1.82%
1994-10-05 0 0.275 0.265 0.280 0.270 0.290 215,000 60,275 0.2803 0.889 0.856 0.905 0.873 0.937 66,527 0.9060 -5.17%
1994-10-04 0 0.290 0.290 0.295 0.270 0.300 780,000 222,400 0.2851 0.937 0.937 0.953 0.873 0.970 241,355 0.9215 -6.45%
1994-10-03 0 0.310 0.310 0.315 0.310 0.310 395,000 122,450 0.3100 1.002 1.002 1.018 1.002 1.002 122,225 1.0018 -5.49%
1994-09-30 0 0.328 - 0.342 0.328 0.334 400,000 132,400 0.3310 1.060 - 1.105 1.060 1.079 123,772 1.0697 -3.24%
1994-09-29 0 0.339 - 0.340 0.339 0.339 300,000 101,700 0.3390 1.096 - 1.099 1.096 1.096 92,829 1.0956 -0.88%
1994-09-28 0 0.342 0.342 0.350 0.342 0.346 290,000 99,580 0.3434 1.105 1.105 1.131 1.105 1.118 89,734 1.1097 -1.16%
1994-09-27 0 0.346 - 0.346 0.346 0.346 100,000 34,600 0.3460 1.118 - 1.118 1.118 1.118 30,943 1.1182 -1.14%
1994-09-26 0 0.350 - 0.350 0.346 0.355 1,050,000 368,763 0.3512 1.131 - 1.131 1.118 1.147 324,901 1.1350 -2.78%
1994-09-23 0 0.360 - 0.364 - - 0 0 - 1.163 - 1.176 - - 0 - 0.00%
1994-09-22 0 0.360 0.355 0.360 0.354 0.360 1,500,000 534,950 0.3566 1.163 1.147 1.163 1.144 1.163 464,144 1.1526 -0.83%
1994-09-20 0 0.363 0.361 0.364 0.360 0.364 650,000 235,100 0.3617 1.173 1.167 1.176 1.163 1.176 201,129 1.1689 1.68%
1994-09-19 0 0.357 0.357 0.365 0.356 0.361 160,000 57,150 0.3572 1.154 1.154 1.180 1.151 1.167 49,509 1.1543 -2.19%
1994-09-16 0 0.365 0.365 0.368 0.360 0.370 660,000 240,330 0.3641 1.180 1.180 1.189 1.163 1.196 204,223 1.1768 0.00%
1994-09-15 0 0.365 0.357 0.365 0.356 0.368 990,000 358,580 0.3622 1.180 1.154 1.180 1.151 1.189 306,335 1.1705 -0.82%
1994-09-14 0 0.368 0.370 0.373 0.368 0.370 450,000 165,900 0.3687 1.189 1.196 1.205 1.189 1.196 139,243 1.1914 -0.54%
1994-09-13 0 0.370 0.368 - 0.368 0.373 405,000 150,140 0.3707 1.196 1.189 - 1.189 1.205 125,319 1.1981 0.00%
1994-09-12 0 0.370 0.370 0.374 0.370 0.376 1,450,000 540,100 0.3725 1.196 1.196 1.209 1.196 1.215 448,672 1.2038 -2.37%
1994-09-09 0 0.379 0.378 0.381 0.379 0.383 1,050,000 399,850 0.3808 1.225 1.222 1.231 1.225 1.238 324,901 1.2307 -0.26%
1994-09-08 0 0.380 0.380 0.384 0.377 0.382 1,350,000 511,700 0.3790 1.228 1.228 1.241 1.218 1.235 417,730 1.2250 0.26%
1994-09-07 0 0.379 0.379 0.381 0.377 0.382 910,000 345,130 0.3793 1.225 1.225 1.231 1.218 1.235 281,581 1.2257 -0.26%
1994-09-06 0 0.380 0.380 0.383 0.378 0.383 1,052,500 400,035 0.3801 1.228 1.228 1.238 1.222 1.238 325,674 1.2283 -1.04%
1994-09-05 0 0.384 0.383 0.388 0.384 0.387 600,000 231,250 0.3854 1.241 1.238 1.254 1.241 1.251 185,658 1.2456 -1.79%
1994-09-02 0 0.391 0.391 0.393 0.391 0.395 580,000 228,010 0.3931 1.264 1.264 1.270 1.264 1.277 179,469 1.2705 -1.51%
1994-09-01 0 0.397 0.391 0.399 0.391 0.403 1,930,000 768,570 0.3982 1.283 1.264 1.289 1.264 1.302 597,199 1.2870 -2.46%
1994-08-31 0 0.407 0.406 0.408 0.393 0.410 9,384,000 3,778,480 0.4027 1.315 1.312 1.319 1.270 1.325 2,903,684 1.3013 3.83%
1994-08-30 0 0.392 0.388 0.392 0.390 0.395 1,140,000 446,500 0.3917 1.267 1.254 1.267 1.260 1.277 352,749 1.2658 0.51%
1994-08-26 0 0.390 0.386 0.390 0.390 0.393 260,000 101,920 0.3920 1.260 1.247 1.260 1.260 1.270 80,452 1.2668 -1.27%
1994-08-25 0 0.395 0.395 0.400 0.392 0.400 112,500 44,748 0.3978 1.277 1.277 1.293 1.267 1.293 34,811 1.2855 0.00%
1994-08-24 0 0.395 0.397 0.407 0.376 0.396 3,545,000 1,383,680 0.3903 1.277 1.283 1.315 1.215 1.280 1,096,927 1.2614 2.60%
1994-08-23 0 0.385 0.380 0.390 0.380 0.390 500,000 192,350 0.3847 1.244 1.228 1.260 1.228 1.260 154,715 1.2433 -2.04%
1994-08-22 0 0.393 0.395 0.398 0.393 0.398 120,000 47,400 0.3950 1.270 1.277 1.286 1.270 1.286 37,132 1.2765 0.77%
1994-08-19 0 0.390 0.390 0.395 0.385 0.400 1,210,000 475,200 0.3927 1.260 1.260 1.277 1.244 1.293 374,409 1.2692 -2.01%
1994-08-18 0 0.398 0.396 0.398 0.396 0.404 250,000 99,350 0.3974 1.286 1.280 1.286 1.280 1.306 77,357 1.2843 -0.25%
1994-08-17 0 0.399 0.398 0.399 0.398 0.400 330,000 131,920 0.3998 1.289 1.286 1.289 1.286 1.293 102,112 1.2919 -1.24%
1994-08-16 0 0.404 0.398 0.410 0.398 0.410 765,000 305,930 0.3999 1.306 1.286 1.325 1.286 1.325 236,713 1.2924 -0.25%
1994-08-15 0 0.405 0.403 0.405 0.404 0.410 880,000 357,558 0.4063 1.309 1.302 1.309 1.306 1.325 272,298 1.3131 0.25%
1994-08-12 0 0.404 0.401 0.404 0.400 0.404 262,500 105,150 0.4006 1.306 1.296 1.306 1.293 1.306 81,225 1.2945 0.50%
1994-08-11 0 0.402 0.402 0.405 0.400 0.402 107,500 43,200 0.4019 1.299 1.299 1.309 1.293 1.299 33,264 1.2987 -1.71%
1994-08-10 0 0.409 0.405 0.409 0.400 0.409 252,500 102,173 0.4046 1.322 1.309 1.322 1.293 1.322 78,131 1.3077 0.99%
1994-08-09 0 0.405 0.400 0.410 0.394 0.405 670,000 267,115 0.3987 1.309 1.293 1.325 1.273 1.309 207,318 1.2884 0.00%
1994-08-08 0 0.405 0.405 0.410 0.405 0.415 440,000 180,430 0.4101 1.309 1.309 1.325 1.309 1.341 136,149 1.3252 -1.94%
1994-08-05 0 0.413 0.412 0.414 0.412 0.414 960,000 396,760 0.4133 1.335 1.331 1.338 1.331 1.338 297,052 1.3357 -0.72%
1994-08-04 0 0.416 0.415 0.416 0.414 0.417 505,000 209,953 0.4157 1.344 1.341 1.344 1.338 1.348 156,262 1.3436 -0.24%
1994-08-03 0 0.417 0.416 0.417 0.412 0.419 2,405,000 1,000,640 0.4161 1.348 1.344 1.348 1.331 1.354 744,177 1.3446 0.00%
1994-08-02 0 0.417 0.416 0.417 0.410 0.422 5,620,000 2,346,940 0.4176 1.348 1.344 1.348 1.325 1.364 1,738,993 1.3496 1.71%
1994-08-01 0 0.410 0.403 0.411 0.400 0.410 3,090,000 1,252,420 0.4053 1.325 1.302 1.328 1.293 1.325 956,137 1.3099 2.50%
1994-07-29 0 0.400 0.398 0.400 0.400 0.406 255,000 102,330 0.4013 1.293 1.286 1.293 1.293 1.312 78,904 1.2969 -2.20%
1994-07-28 0 0.409 0.403 0.410 0.406 0.410 820,000 335,400 0.4090 1.322 1.302 1.325 1.312 1.325 253,732 1.3219 -0.24%
1994-07-27 0 0.410 0.403 0.410 0.400 0.410 915,000 371,450 0.4060 1.325 1.302 1.325 1.293 1.325 283,128 1.3120 2.50%
1994-07-26 0 0.400 0.394 0.404 0.400 0.400 355,000 142,000 0.4000 1.293 1.273 1.306 1.293 1.293 109,847 1.2927 0.00%
1994-07-25 0 0.400 - 0.400 0.400 0.406 300,000 121,100 0.4037 1.293 - 1.293 1.293 1.312 92,829 1.3046 -2.44%
1994-07-22 0 0.410 0.404 0.412 0.405 0.410 1,392,500 566,055 0.4065 1.325 1.306 1.331 1.309 1.325 430,880 1.3137 0.00%
1994-07-21 0 0.410 0.408 0.410 0.406 0.420 837,500 346,135 0.4133 1.325 1.319 1.325 1.312 1.357 259,147 1.3357 -3.30%
1994-07-20 0 0.424 0.418 0.424 0.415 0.433 1,620,000 679,850 0.4197 1.370 1.351 1.370 1.341 1.399 501,275 1.3562 -0.24%
1994-07-19 0 0.425 0.425 0.432 0.412 0.428 1,015,000 427,320 0.4210 1.373 1.373 1.396 1.331 1.383 314,071 1.3606 -2.30%
1994-07-18 0 0.435 0.435 0.439 0.427 0.455 1,825,000 790,295 0.4330 1.406 1.406 1.419 1.380 1.470 564,708 1.3995 0.00%
1994-07-15 0 0.435 0.427 0.435 0.402 0.435 3,302,500 1,398,855 0.4236 1.406 1.380 1.406 1.299 1.406 1,021,890 1.3689 8.75%
1994-07-14 0 0.400 0.398 0.400 0.398 0.405 1,720,000 688,825 0.4005 1.293 1.286 1.293 1.286 1.309 532,218 1.2943 0.00%
1994-07-13 0 0.400 0.398 0.400 0.390 0.400 1,650,000 650,795 0.3944 1.293 1.286 1.293 1.260 1.293 510,558 1.2747 2.56%
1994-07-12 0 0.390 0.385 0.390 0.385 0.390 1,230,000 473,733 0.3851 1.260 1.244 1.260 1.244 1.260 380,598 1.2447 1.83%
1994-07-11 0 0.383 0.380 0.385 0.380 0.383 1,370,000 520,750 0.3801 1.238 1.228 1.244 1.228 1.238 423,918 1.2284 0.26%
1994-07-08 0 0.382 0.382 0.385 0.382 0.386 2,500,000 960,300 0.3841 1.235 1.235 1.244 1.235 1.247 773,573 1.2414 -2.05%
1994-07-07 0 0.390 0.385 0.390 0.381 0.390 2,552,500 977,425 0.3829 1.260 1.244 1.260 1.231 1.260 789,818 1.2375 1.56%
1994-07-06 0 0.384 0.384 0.388 0.384 0.389 1,058,000 407,330 0.3850 1.241 1.241 1.254 1.241 1.257 327,376 1.2442 -1.54%
1994-07-05 0 0.390 0.386 0.390 0.386 0.390 1,957,500 757,155 0.3868 1.260 1.247 1.260 1.247 1.260 605,708 1.2500 0.00%
1994-07-04 0 0.390 0.390 0.394 0.381 0.395 3,730,000 1,447,565 0.3881 1.260 1.260 1.273 1.231 1.277 1,154,171 1.2542 -1.27%
1994-07-01 0 0.395 - 0.398 - - 0 0 - 1.277 - 1.286 - - 0 - 0.00%
1994-06-30 0 0.395 0.390 0.400 0.390 0.400 200,000 78,800 0.3940 1.277 1.260 1.293 1.260 1.293 61,886 1.2733 1.28%
1994-06-29 0 0.390 0.390 0.395 0.385 0.395 300,000 116,650 0.3888 1.260 1.260 1.277 1.244 1.277 92,829 1.2566 0.00%
1994-06-28 0 0.390 0.390 0.395 0.390 0.405 455,000 179,650 0.3948 1.260 1.260 1.277 1.260 1.309 140,790 1.2760 -1.27%
1994-06-27 0 0.395 0.390 0.410 0.390 0.400 440,000 173,500 0.3943 1.277 1.260 1.325 1.260 1.293 136,149 1.2743 -4.82%
1994-06-24 0 0.415 0.410 0.420 0.415 0.430 3,923,500 1,645,105 0.4193 1.341 1.325 1.357 1.341 1.390 1,214,046 1.3551 1.22%
1994-06-23 0 0.410 0.405 0.415 0.410 0.435 1,295,400 536,923 0.4145 1.325 1.309 1.341 1.325 1.406 400,835 1.3395 1.23%
1994-06-22 0 0.405 0.400 0.410 0.395 0.405 1,280,000 515,075 0.4024 1.309 1.293 1.325 1.277 1.309 396,069 1.3005 2.53%
1994-06-21 0 0.395 0.395 0.400 0.395 0.400 1,355,000 536,775 0.3961 1.277 1.277 1.293 1.277 1.293 419,277 1.2802 -3.66%
1994-06-20 0 0.410 0.410 0.415 0.405 0.415 1,490,000 612,600 0.4111 1.325 1.325 1.341 1.309 1.341 461,050 1.3287 0.00%
1994-06-17 0 0.410 0.410 0.420 0.395 0.415 5,252,500 2,128,900 0.4053 1.325 1.325 1.357 1.277 1.341 1,625,277 1.3099 3.80%
1994-06-16 0 0.395 0.395 0.410 0.390 0.400 2,840,000 1,120,800 0.3946 1.277 1.277 1.325 1.260 1.293 878,779 1.2754 0.00%
1994-06-15 0 0.395 0.395 0.400 0.395 0.400 312,500 124,000 0.3968 1.277 1.277 1.293 1.277 1.293 96,697 1.2824 -1.25%
1994-06-10 0 0.400 0.395 0.405 0.390 0.405 2,945,000 1,168,300 0.3967 1.293 1.277 1.309 1.260 1.309 911,269 1.2821 -1.23%
1994-06-09 0 0.405 0.405 0.415 0.405 0.420 1,440,000 594,650 0.4130 1.309 1.309 1.341 1.309 1.357 445,578 1.3346 -1.22%
1994-06-08 0 0.410 0.410 0.415 0.405 0.415 1,300,000 530,350 0.4080 1.325 1.325 1.341 1.309 1.341 402,258 1.3184 0.00%
1994-06-07 0 0.410 0.410 0.415 0.410 0.420 1,500,000 625,750 0.4172 1.325 1.325 1.341 1.325 1.357 464,144 1.3482 -1.20%
1994-06-06 0 0.415 0.415 0.420 0.415 0.420 780,000 326,000 0.4179 1.341 1.341 1.357 1.341 1.357 241,355 1.3507 -1.19%
1994-06-03 0 0.420 0.420 0.425 0.420 0.425 430,000 181,050 0.4210 1.357 1.357 1.373 1.357 1.373 133,055 1.3607 0.00%
1994-06-02 0 0.420 0.415 0.425 0.405 0.425 3,540,000 1,464,975 0.4138 1.357 1.341 1.373 1.309 1.373 1,095,380 1.3374 -1.18%
1994-06-01 0 0.425 0.420 0.425 0.420 0.440 2,505,000 1,068,425 0.4265 1.373 1.357 1.373 1.357 1.422 775,120 1.3784 0.00%
1994-05-31 0 0.425 0.425 0.430 0.425 0.430 900,000 386,250 0.4292 1.373 1.373 1.390 1.373 1.390 278,486 1.3870 -2.30%
1994-05-30 0 0.435 0.435 0.440 0.435 0.445 3,390,000 1,489,325 0.4393 1.406 1.406 1.422 1.406 1.438 1,048,965 1.4198 0.00%
1994-05-27 0 0.435 0.430 0.435 0.430 0.460 6,375,000 2,811,325 0.4410 1.406 1.390 1.406 1.390 1.487 1,972,612 1.4252 2.35%
1994-05-26 0 0.425 0.425 0.440 0.425 0.450 6,610,000 2,895,850 0.4381 1.373 1.373 1.422 1.373 1.454 2,045,328 1.4158 -2.30%
1994-05-25 0 0.435 0.430 0.440 0.415 0.445 8,200,000 3,560,325 0.4342 1.406 1.390 1.422 1.341 1.438 2,537,320 1.4032 4.82%
1994-05-24 0 0.415 0.410 0.420 0.415 0.415 510,000 211,650 0.4150 1.341 1.325 1.357 1.341 1.341 157,809 1.3412 0.00%
1994-05-23 0 0.415 0.415 0.420 0.415 0.425 1,620,000 675,450 0.4169 1.341 1.341 1.357 1.341 1.373 501,275 1.3475 -1.19%
1994-05-20 0 0.420 0.415 0.420 0.420 0.425 2,060,000 866,250 0.4205 1.357 1.341 1.357 1.357 1.373 637,424 1.3590 -1.18%
1994-05-19 0 0.425 0.420 0.430 0.405 0.425 1,460,000 616,150 0.4220 1.373 1.357 1.390 1.309 1.373 451,767 1.3639 1.19%
1994-05-18 0 0.420 0.420 0.425 0.410 0.420 3,452,500 1,441,188 0.4174 1.357 1.357 1.373 1.325 1.357 1,068,305 1.3490 1.20%
1994-05-17 0 0.415 0.415 0.420 0.415 0.430 1,270,000 536,800 0.4227 1.341 1.341 1.357 1.341 1.390 392,975 1.3660 -3.49%
1994-05-16 0 0.430 0.425 0.430 0.430 0.435 1,800,000 774,750 0.4304 1.390 1.373 1.390 1.390 1.406 556,973 1.3910 0.00%
1994-05-13 0 0.430 0.430 0.440 0.430 0.445 1,900,000 822,100 0.4327 1.390 1.390 1.422 1.390 1.438 587,916 1.3983 0.00%
1994-05-12 0 0.430 0.425 0.435 0.425 0.440 5,780,000 2,524,025 0.4367 1.390 1.373 1.406 1.373 1.422 1,788,501 1.4113 0.00%
1994-05-11 0 0.430 0.425 0.430 0.410 0.430 1,850,000 781,700 0.4225 1.390 1.373 1.390 1.325 1.390 572,444 1.3655 4.88%
1994-05-10 0 0.410 0.390 0.410 0.400 0.410 1,867,500 760,725 0.4073 1.325 1.260 1.325 1.293 1.325 577,859 1.3165 0.00%
1994-05-09 0 0.410 0.400 0.410 0.400 0.430 1,212,500 503,638 0.4154 1.325 1.293 1.325 1.293 1.390 375,183 1.3424 -4.65%
1994-05-06 0 0.430 0.420 0.425 0.420 0.430 2,330,000 989,650 0.4247 1.390 1.357 1.373 1.357 1.390 720,970 1.3727 4.88%
1994-05-05 0 0.410 0.405 0.420 0.410 0.420 3,900,000 1,633,600 0.4189 1.325 1.309 1.357 1.325 1.357 1,206,774 1.3537 -2.38%
1994-05-04 0 0.420 0.420 0.425 0.420 0.430 6,255,000 2,636,675 0.4215 1.357 1.357 1.373 1.357 1.390 1,935,480 1.3623 -2.33%
1994-05-03 0 0.430 0.425 0.430 0.420 0.440 3,560,000 1,539,400 0.4324 1.390 1.373 1.390 1.357 1.422 1,101,568 1.3975 -1.15%
1994-05-02 0 0.435 0.430 0.435 0.430 0.445 3,260,000 1,419,550 0.4354 1.406 1.390 1.406 1.390 1.438 1,008,739 1.4073 1.16%
1994-04-29 0 0.430 0.430 0.435 0.430 0.440 900,000 390,300 0.4337 1.390 1.390 1.406 1.390 1.422 278,486 1.4015 -4.44%
1994-04-28 0 0.450 0.445 0.450 0.435 0.455 5,292,500 2,374,838 0.4487 1.454 1.438 1.454 1.406 1.470 1,637,655 1.4501 3.45%
1994-04-27 0 0.435 0.430 0.435 0.430 0.445 4,030,000 1,761,500 0.4371 1.406 1.390 1.406 1.390 1.438 1,247,000 1.4126 -1.14%
1994-04-26 0 0.440 0.440 0.445 0.440 0.455 2,244,500 1,003,083 0.4469 1.422 1.422 1.438 1.422 1.470 694,514 1.4443 -2.22%
1994-04-25 0 0.450 0.450 0.455 0.450 0.470 7,684,500 3,502,455 0.4558 1.454 1.454 1.470 1.454 1.519 2,377,809 1.4730 2.27%
1994-04-22 0 0.440 0.440 0.450 0.440 0.450 4,100,000 1,823,800 0.4448 1.422 1.422 1.454 1.422 1.454 1,268,660 1.4376 0.00%
1994-04-21 0 0.440 0.440 0.445 0.430 0.450 6,415,000 2,862,875 0.4463 1.422 1.422 1.438 1.390 1.454 1,984,989 1.4423 -2.22%
1994-04-20 0 0.450 0.445 0.450 0.445 0.480 5,755,000 2,637,713 0.4583 1.454 1.438 1.454 1.438 1.551 1,780,766 1.4812 -4.26%
1994-04-19 0 0.470 0.465 0.475 0.440 0.475 9,805,000 4,545,738 0.4636 1.519 1.503 1.535 1.422 1.535 3,033,954 1.4983 2.17%
1994-04-18 0 0.460 0.450 0.460 0.450 0.495 6,075,000 2,854,450 0.4699 1.487 1.454 1.487 1.454 1.600 1,879,783 1.5185 -5.15%
1994-04-15 0 0.485 0.485 0.495 0.485 0.540 22,765,000 11,759,575 0.5166 1.567 1.567 1.600 1.567 1.745 7,044,158 1.6694 -6.73%
1994-04-14 0 0.520 0.520 0.540 0.475 0.540 40,665,500 21,122,015 0.5194 1.681 1.681 1.745 1.535 1.745 12,583,097 1.6786 9.47%
1994-04-13 0 0.475 0.465 0.475 0.460 0.475 4,897,500 2,274,013 0.4643 1.535 1.503 1.535 1.487 1.535 1,515,430 1.5006 1.06%
1994-04-12 0 0.470 0.465 0.475 0.445 0.470 6,777,500 3,147,650 0.4644 1.519 1.503 1.535 1.438 1.519 2,097,157 1.5009 5.62%
1994-04-11 0 0.445 0.440 0.450 0.435 0.450 4,302,500 1,916,000 0.4453 1.438 1.422 1.454 1.406 1.454 1,331,320 1.4392 2.30%
1994-04-08 0 0.435 0.430 0.435 0.430 0.450 2,219,000 965,475 0.4351 1.406 1.390 1.406 1.390 1.454 686,624 1.4061 -1.14%
1994-04-07 0 0.440 0.435 0.445 0.435 0.440 2,630,000 1,149,550 0.4371 1.422 1.406 1.438 1.406 1.422 813,799 1.4126 2.33%
1994-04-06 0 0.430 0.425 0.430 0.420 0.440 1,885,000 809,800 0.4296 1.390 1.373 1.390 1.357 1.422 583,274 1.3884 2.38%
1994-03-31 0 0.420 0.420 0.430 0.395 0.425 1,827,500 743,050 0.4066 1.357 1.357 1.390 1.277 1.373 565,482 1.3140 1.20%
1994-03-30 0 0.415 0.410 0.420 0.400 0.420 630,000 260,650 0.4137 1.341 1.325 1.357 1.293 1.357 194,940 1.3371 0.00%
1994-03-29 0 0.415 0.415 0.425 0.415 0.420 1,247,500 522,313 0.4187 1.341 1.341 1.373 1.341 1.357 386,013 1.3531 1.22%
1994-03-28 0 0.410 0.410 0.425 0.410 0.445 2,375,000 1,004,925 0.4231 1.325 1.325 1.373 1.325 1.438 734,895 1.3674 -7.87%
1994-03-25 0 0.445 0.445 0.450 0.420 0.460 6,162,500 2,745,750 0.4456 1.438 1.438 1.454 1.357 1.487 1,906,858 1.4399 4.71%
1994-03-24 0 0.425 0.425 0.430 0.415 0.440 3,630,000 1,533,625 0.4225 1.373 1.373 1.390 1.341 1.422 1,123,228 1.3654 1.19%
1994-03-23 0 0.420 0.415 0.425 0.370 0.425 2,360,000 969,950 0.4110 1.357 1.341 1.373 1.196 1.373 730,253 1.3282 0.00%
1994-03-22 0 0.420 0.410 0.420 0.380 0.420 5,235,000 2,063,988 0.3943 1.357 1.325 1.357 1.228 1.357 1,619,862 1.2742 10.53%
1994-03-21 0 0.380 0.380 0.390 0.380 0.420 3,452,500 1,380,688 0.3999 1.228 1.228 1.260 1.228 1.357 1,068,305 1.2924 -9.52%
1994-03-18 0 0.420 0.410 0.425 0.410 0.450 6,010,000 2,617,000 0.4354 1.357 1.325 1.373 1.325 1.454 1,859,670 1.4072 -6.67%
1994-03-17 0 0.450 0.450 0.460 0.450 0.470 3,385,000 1,542,500 0.4557 1.454 1.454 1.487 1.454 1.519 1,047,418 1.4727 -2.17%
1994-03-16 0 0.460 0.460 0.465 0.460 0.475 1,185,000 549,013 0.4633 1.487 1.487 1.503 1.487 1.535 366,674 1.4973 -3.16%
1994-03-15 0 0.475 0.475 0.480 0.470 0.490 2,052,500 980,313 0.4776 1.535 1.535 1.551 1.519 1.584 635,104 1.5435 -3.06%
1994-03-14 0 0.490 0.485 0.495 0.465 0.490 1,780,000 854,500 0.4801 1.584 1.567 1.600 1.503 1.584 550,784 1.5514 3.16%
1994-03-11 0 0.475 0.475 0.480 0.465 0.480 5,160,000 2,436,575 0.4722 1.535 1.535 1.551 1.503 1.551 1,596,655 1.5260 -2.06%
1994-03-10 0 0.485 0.480 0.485 0.480 0.510 11,422,500 5,570,650 0.4877 1.567 1.551 1.567 1.551 1.648 3,534,456 1.5761 -3.00%
1994-03-09 0 0.500 0.500 0.510 0.500 0.530 9,840,000 4,984,800 0.5066 1.616 1.616 1.648 1.616 1.713 3,044,784 1.6372 -5.66%
1994-03-08 0 0.530 0.530 0.540 0.520 0.570 16,970,000 9,168,925 0.5403 1.713 1.713 1.745 1.681 1.842 5,251,015 1.7461 -1.85%
1994-03-07 0 0.540 0.530 0.550 0.510 0.550 15,715,000 8,361,225 0.5321 1.745 1.713 1.777 1.648 1.777 4,862,681 1.7195 8.00%
1994-03-04 0 0.500 0.495 0.510 0.470 0.520 13,010,000 6,446,375 0.4955 1.616 1.600 1.648 1.519 1.681 4,025,675 1.6013 6.38%
1994-03-03 0 0.470 0.470 0.475 0.460 0.480 7,120,000 3,375,450 0.4741 1.519 1.519 1.535 1.487 1.551 2,203,137 1.5321 4.44%
1994-03-02 0 0.450 0.450 0.460 0.450 0.460 1,430,000 648,500 0.4535 1.454 1.454 1.487 1.454 1.487 442,484 1.4656 -2.17%
1994-03-01 0 0.460 0.460 0.470 0.460 0.470 1,225,000 570,000 0.4653 1.487 1.487 1.519 1.487 1.519 379,051 1.5038 -3.16%
1994-02-28 0 0.475 0.470 0.475 0.460 0.480 4,020,000 1,879,938 0.4676 1.535 1.519 1.535 1.487 1.551 1,243,906 1.5113 4.40%
1994-02-25 0 0.455 0.450 0.460 0.430 0.455 2,375,000 1,041,500 0.4385 1.470 1.454 1.487 1.390 1.470 734,895 1.4172 1.11%
1994-02-24 0 0.450 0.450 0.460 0.450 0.480 5,347,500 2,487,500 0.4652 1.454 1.454 1.487 1.454 1.551 1,654,673 1.5033 -6.25%
1994-02-23 0 0.480 0.475 0.480 0.450 0.480 3,867,192 1,797,796 0.4649 1.551 1.535 1.551 1.454 1.551 1,196,622 1.5024 4.35%
1994-02-22 0 0.460 0.450 0.460 0.450 0.465 1,752,500 795,863 0.4541 1.487 1.454 1.487 1.454 1.503 542,275 1.4676 1.10%
1994-02-21 0 0.455 0.450 0.460 0.450 0.480 1,010,000 463,550 0.4590 1.470 1.454 1.487 1.454 1.551 312,524 1.4832 -5.21%
1994-02-18 0 0.480 0.475 0.490 0.470 0.490 2,310,000 1,110,550 0.4808 1.551 1.535 1.584 1.519 1.584 714,782 1.5537 0.00%
1994-02-17 0 0.480 0.480 0.490 0.470 0.490 2,192,500 1,053,463 0.4805 1.551 1.551 1.584 1.519 1.584 678,424 1.5528 0.00%
1994-02-16 0 0.480 0.470 0.480 0.480 0.500 5,170,000 2,504,050 0.4843 1.551 1.519 1.551 1.551 1.616 1,599,749 1.5653 -4.00%
1994-02-15 0 0.500 0.495 0.500 0.495 0.510 6,235,000 3,116,400 0.4998 1.616 1.600 1.616 1.600 1.648 1,929,292 1.6153 0.00%
1994-02-14 0 0.500 0.500 0.520 0.500 0.530 1,792,000 910,620 0.5082 1.616 1.616 1.681 1.616 1.713 554,497 1.6422 -3.85%
1994-02-09 0 0.520 0.510 0.530 0.500 0.530 4,151,240 2,145,083 0.5167 1.681 1.648 1.713 1.616 1.713 1,284,515 1.6700 1.96%
1994-02-08 0 0.510 0.500 0.510 0.480 0.510 3,795,400 1,863,434 0.4910 1.648 1.616 1.648 1.551 1.648 1,174,408 1.5867 2.00%
1994-02-07 0 0.500 0.495 0.510 0.490 0.530 5,220,000 2,638,850 0.5055 1.616 1.600 1.648 1.584 1.713 1,615,221 1.6337 -5.66%
1994-02-04 0 0.530 0.530 0.550 0.530 0.570 7,605,000 4,139,450 0.5443 1.713 1.713 1.777 1.713 1.842 2,353,210 1.7591 -7.02%
1994-02-03 0 0.570 0.570 0.580 0.550 0.590 4,912,500 2,790,200 0.5680 1.842 1.842 1.874 1.777 1.907 1,520,071 1.8356 0.00%
1994-02-02 0 0.570 0.560 0.570 0.530 0.620 21,457,500 12,458,950 0.5806 1.842 1.810 1.842 1.713 2.004 6,639,579 1.8765 9.62%
1994-02-01 0 0.520 0.510 0.530 0.510 0.550 1,617,500 849,450 0.5252 1.681 1.648 1.713 1.648 1.777 500,502 1.6972 -1.89%
1994-01-31 0 0.530 0.520 0.540 0.520 0.560 5,195,000 2,781,950 0.5355 1.713 1.681 1.745 1.681 1.810 1,607,485 1.7306 3.92%
1994-01-28 0 0.510 0.510 0.520 0.500 0.530 6,680,000 3,451,600 0.5167 1.648 1.648 1.681 1.616 1.713 2,066,988 1.6699 2.00%
1994-01-27 0 0.500 0.490 0.510 0.500 0.570 7,630,000 4,101,900 0.5376 1.616 1.584 1.648 1.616 1.842 2,360,946 1.7374 -5.66%
1994-01-26 0 0.530 0.530 0.560 0.520 0.550 5,590,000 2,996,375 0.5360 1.713 1.713 1.810 1.681 1.777 1,729,710 1.7323 -5.36%
1994-01-25 0 0.560 0.550 0.560 0.550 0.590 5,212,500 3,000,125 0.5756 1.810 1.777 1.810 1.777 1.907 1,612,900 1.8601 -6.67%
1994-01-24 0 0.600 0.590 0.600 0.590 0.630 7,250,000 4,413,350 0.6087 1.939 1.907 1.939 1.907 2.036 2,243,362 1.9673 -1.64%
1994-01-21 0 0.610 0.600 0.620 0.600 0.620 7,800,000 4,774,200 0.6121 1.971 1.939 2.004 1.939 2.004 2,413,548 1.9781 0.00%
1994-01-20 0 0.610 0.610 0.620 0.600 0.640 8,100,000 5,007,850 0.6183 1.971 1.971 2.004 1.939 2.068 2,506,377 1.9980 -3.17%
1994-01-19 0 0.630 0.620 0.630 0.620 0.670 8,670,000 5,478,100 0.6318 2.036 2.004 2.036 2.004 2.165 2,682,752 2.0420 -1.56%
1994-01-18 0 0.640 0.640 0.650 0.630 0.690 14,375,000 9,461,100 0.6582 2.068 2.068 2.101 2.036 2.230 4,448,046 2.1270 1.59%
1994-01-17 0 0.630 0.620 0.630 0.600 0.650 11,747,500 7,433,950 0.6328 2.036 2.004 2.036 1.939 2.101 3,635,021 2.0451 3.28%
1994-01-14 0 0.610 0.610 0.620 0.610 0.660 16,055,000 10,106,300 0.6295 1.971 1.971 2.004 1.971 2.133 4,967,887 2.0343 -1.61%
1994-01-13 0 0.620 0.610 0.620 0.610 0.670 23,407,500 14,976,325 0.6398 2.004 1.971 2.004 1.971 2.165 7,242,966 2.0677 -3.12%
1994-01-12 0 0.640 0.630 0.650 0.590 0.690 36,742,500 23,602,600 0.6424 2.068 2.036 2.101 1.907 2.230 11,369,206 2.0760 8.47%
1994-01-11 0 0.590 0.580 0.600 0.570 0.660 25,315,000 15,501,950 0.6124 1.907 1.874 1.939 1.842 2.133 7,833,203 1.9790 -7.81%
1994-01-10 0 0.640 0.640 0.660 0.600 0.880 61,402,500 44,594,900 0.7263 2.068 2.068 2.133 1.939 2.844 18,999,732 2.3471 -17.95%
1994-01-07 0 0.780 0.770 0.790 0.510 0.820 105,903,001 68,723,015 0.6489 2.521 2.488 2.553 1.648 2.650 32,769,491 2.0972 59.18%
1994-01-06 1 0.490 - - - - 0 0 - 1.584 - - - - 0 - 0.00%
1994-01-05 1 0.490 0.485 0.490 0.450 0.490 8,005,000 3,803,687 0.4752 1.584 1.567 1.584 1.454 1.584 2,476,981 1.5356 18.07%
1994-01-04 0 0.415 0.415 0.420 0.400 0.440 9,987,500 4,241,450 0.4247 1.341 1.341 1.357 1.293 1.422 3,090,425 1.3724 3.75%
1994-01-03 0 0.400 0.395 0.400 0.380 0.415 2,857,500 1,133,600 0.3967 1.293 1.277 1.293 1.228 1.341 884,194 1.2821

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