TEXWINCA HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00321  1992-08-06    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-23 0 0.910 0.910 0.915 0.900 0.915 324,000 292,770 0.9036 0.910 0.910 0.915 0.900 0.915 324,000 0.9036 -1.09%
2026-09-22 0 0.920 0.905 0.920 0.905 0.920 652,000 593,880 0.9109 0.920 0.905 0.920 0.905 0.920 652,000 0.9109 -0.54%
2026-09-21 0 0.925 0.915 0.925 0.915 0.950 1,148,958 1,063,029 0.9252 0.925 0.915 0.925 0.915 0.950 1,148,958 0.9252 0.54%
2026-09-18 0 0.920 0.920 0.930 0.900 0.925 1,548,000 1,410,440 0.9111 0.920 0.920 0.930 0.900 0.925 1,548,000 0.9111 1.66%
2026-09-17 0 0.905 0.895 0.905 0.890 0.905 1,114,000 998,126 0.8960 0.905 0.895 0.905 0.890 0.905 1,114,000 0.8960 0.56%
2026-09-16 0 0.900 0.895 0.900 0.895 0.900 305,042 274,067 0.8985 0.900 0.895 0.900 0.895 0.900 305,042 0.8985 0.00%
2026-09-15 0 0.900 0.885 0.900 0.885 0.900 1,548,000 1,379,810 0.8914 0.900 0.885 0.900 0.885 0.900 1,548,000 0.8914 0.56%
2026-09-14 0 0.895 0.890 0.895 0.880 0.925 4,452,000 3,972,550 0.8923 0.895 0.890 0.895 0.880 0.925 4,452,000 0.8923 -3.76%
2026-09-11 0 0.930 0.925 0.930 0.920 0.940 537,099 498,323 0.9278 0.930 0.925 0.930 0.920 0.940 537,099 0.9278 -0.53%
2026-09-10 0 0.935 0.935 0.945 0.930 0.940 582,000 544,050 0.9348 0.935 0.935 0.945 0.930 0.940 582,000 0.9348 -0.53%
2026-09-09 0 0.940 0.935 0.940 0.935 0.945 394,000 371,290 0.9424 0.940 0.935 0.940 0.935 0.945 394,000 0.9424 -0.53%
2026-09-08 0 0.945 0.940 0.945 0.925 0.945 658,000 617,270 0.9381 0.945 0.940 0.945 0.925 0.945 658,000 0.9381 1.61%
2026-09-07 0 0.930 0.930 0.945 0.930 1.020 2,462,000 2,332,720 0.9475 0.930 0.930 0.945 0.930 1.020 2,462,000 0.9475 -6.06%
2026-09-04 0 0.990 0.970 0.990 0.970 1.020 2,226,000 2,222,660 0.9985 0.990 0.970 0.990 0.970 1.020 2,226,000 0.9985 -3.88%
2026-09-03 0 1.030 1.020 1.030 0.975 1.030 3,138,000 3,173,850 1.0114 1.030 1.020 1.030 0.975 1.030 3,138,000 1.0114 5.10%
2026-09-02 0 0.980 0.980 0.990 0.950 0.990 2,634,000 2,564,730 0.9737 0.980 0.980 0.990 0.950 0.990 2,634,000 0.9737 2.62%
2026-09-01 0 0.955 0.950 0.960 0.940 1.000 1,978,000 1,895,120 0.9581 0.955 0.950 0.960 0.940 1.000 1,978,000 0.9581 -2.05%
2026-08-31 0 0.975 0.970 0.975 0.970 1.035 3,232,000 3,200,120 0.9901 0.975 0.970 0.975 0.970 1.035 3,232,000 0.9901 -2.99%
2026-08-28 0 1.005 1.005 1.010 1.000 1.045 1,682,000 1,697,710 1.0093 1.005 1.005 1.010 1.000 1.045 1,682,000 1.0093 -0.50%
2026-08-27 0 1.010 1.005 1.010 0.990 1.050 2,712,000 2,731,840 1.0073 1.010 1.005 1.010 0.990 1.050 2,712,000 1.0073 0.50%
2026-08-26 0 1.065 1.065 1.070 1.050 1.075 2,616,000 2,788,210 1.0658 1.005 1.005 1.010 0.991 1.014 2,772,179 1.0058 -0.47%
2026-08-25 0 1.070 1.070 1.075 1.070 1.080 2,164,000 2,328,630 1.0761 1.010 1.010 1.014 1.010 1.019 2,293,194 1.0155 -1.83%
2026-08-24 0 1.090 1.075 1.090 1.075 1.095 3,102,000 3,355,054 1.0816 1.029 1.014 1.029 1.014 1.033 3,287,194 1.0206 0.00%
2026-08-21 0 1.090 1.085 1.090 1.080 1.100 1,164,000 1,265,160 1.0869 1.029 1.024 1.029 1.019 1.038 1,233,493 1.0257 0.00%
2026-08-20 0 1.090 1.090 1.095 1.080 1.095 1,036,000 1,126,910 1.0878 1.029 1.029 1.033 1.019 1.033 1,097,851 1.0265 0.93%
2026-08-19 0 1.080 1.080 1.090 1.070 1.090 874,000 944,160 1.0803 1.019 1.019 1.029 1.010 1.029 926,179 1.0194 -0.46%
2026-08-18 0 1.085 1.085 1.090 1.080 1.090 598,000 646,860 1.0817 1.024 1.024 1.029 1.019 1.029 633,701 1.0208 0.46%
2026-08-17 0 1.080 1.080 1.090 1.080 1.090 2,312,000 2,504,880 1.0834 1.019 1.019 1.029 1.019 1.029 2,450,030 1.0224 0.00%
2026-08-14 0 1.080 1.080 1.090 1.080 1.090 1,118,000 1,218,260 1.0897 1.019 1.019 1.029 1.019 1.029 1,184,746 1.0283 0.00%
2026-08-13 0 1.080 1.080 1.090 1.070 1.090 1,252,000 1,353,170 1.0808 1.019 1.019 1.029 1.010 1.029 1,326,746 1.0199 -0.46%
2026-08-12 0 1.085 1.080 1.085 1.080 1.090 926,000 1,000,800 1.0808 1.024 1.019 1.024 1.019 1.029 981,284 1.0199 0.93%
2026-08-11 0 1.075 1.075 1.090 1.075 1.090 2,110,000 2,279,838 1.0805 1.014 1.014 1.029 1.014 1.029 2,235,970 1.0196 -0.46%
2026-08-10 0 1.080 1.080 1.085 1.075 1.100 2,626,000 2,852,510 1.0863 1.019 1.019 1.024 1.014 1.038 2,782,776 1.0251 -1.37%
2026-08-07 0 1.095 1.095 1.100 1.090 1.120 1,970,000 2,165,410 1.0992 1.033 1.033 1.038 1.029 1.057 2,087,612 1.0373 -1.79%
2026-08-06 0 1.115 1.105 1.115 1.100 1.115 184,000 203,700 1.1071 1.052 1.043 1.052 1.038 1.052 194,985 1.0447 0.00%
2026-08-05 0 1.115 1.100 1.115 1.100 1.115 554,000 611,050 1.1030 1.052 1.038 1.052 1.038 1.052 587,075 1.0408 0.90%
2026-08-04 0 1.105 1.100 1.110 1.090 1.120 2,114,000 2,329,640 1.1020 1.043 1.038 1.047 1.029 1.057 2,240,209 1.0399 -1.34%
2026-08-03 0 1.120 1.110 1.120 1.100 1.130 1,586,000 1,776,980 1.1204 1.057 1.047 1.057 1.038 1.066 1,680,687 1.0573 -0.88%
2026-07-31 0 1.130 1.130 1.140 1.120 1.140 356,000 402,700 1.1312 1.066 1.066 1.076 1.057 1.076 377,254 1.0675 0.00%
2026-07-30 0 1.130 1.130 1.140 1.130 1.150 430,000 489,860 1.1392 1.066 1.066 1.076 1.066 1.085 455,672 1.0750 -1.74%
2026-07-29 0 1.150 1.140 1.150 1.120 1.150 1,152,000 1,305,420 1.1332 1.085 1.076 1.085 1.057 1.085 1,220,776 1.0693 2.68%
2026-07-28 0 1.120 1.110 1.120 1.100 1.120 2,828,000 3,137,660 1.1095 1.057 1.047 1.057 1.038 1.057 2,996,836 1.0470 0.00%
2026-07-27 0 1.120 1.110 1.120 1.110 1.120 2,268,000 2,521,120 1.1116 1.057 1.047 1.057 1.047 1.057 2,403,403 1.0490 0.90%
2026-07-24 0 1.110 1.100 1.110 1.110 1.130 2,430,000 2,709,900 1.1152 1.047 1.038 1.047 1.047 1.066 2,575,075 1.0524 -0.89%
2026-07-23 0 1.120 1.120 1.130 1.100 1.130 11,566,000 12,858,360 1.1117 1.057 1.057 1.066 1.038 1.066 12,256,507 1.0491 0.90%
2026-07-22 0 1.110 1.110 1.120 1.090 1.120 1,832,000 2,017,680 1.1014 1.047 1.047 1.057 1.029 1.057 1,941,373 1.0393 0.91%
2026-07-21 0 1.100 1.090 1.100 1.090 1.110 790,000 867,980 1.0987 1.038 1.029 1.038 1.029 1.047 837,164 1.0368 0.00%
2026-07-20 0 1.100 1.090 1.100 1.080 1.100 1,768,000 1,932,220 1.0929 1.038 1.029 1.038 1.019 1.038 1,873,552 1.0313 0.92%
2026-07-17 0 1.090 1.090 1.100 1.080 1.100 1,636,000 1,783,740 1.0903 1.029 1.029 1.038 1.019 1.038 1,733,672 1.0289 -0.91%
2026-07-16 0 1.100 1.090 1.100 1.090 1.100 1,036,000 1,131,980 1.0926 1.038 1.029 1.038 1.029 1.038 1,097,851 1.0311 0.00%
2026-07-15 0 1.100 1.090 1.100 1.090 1.110 728,000 797,740 1.0958 1.038 1.029 1.038 1.029 1.047 771,463 1.0341 1.85%
2026-07-14 0 1.080 1.080 1.090 1.080 1.100 780,000 850,810 1.0908 1.019 1.019 1.029 1.019 1.038 826,567 1.0293 -0.92%
2026-07-13 0 1.090 1.090 1.100 1.090 1.110 1,956,000 2,138,200 1.0931 1.029 1.029 1.038 1.029 1.047 2,072,776 1.0316 -0.91%
2026-07-10 0 1.100 1.080 1.100 1.080 1.110 4,852,000 5,282,130 1.0887 1.038 1.019 1.038 1.019 1.047 5,141,672 1.0273 0.00%
2026-07-09 0 1.100 1.080 1.100 1.080 1.100 1,362,000 1,488,100 1.0926 1.038 1.019 1.038 1.019 1.038 1,443,313 1.0310 0.92%
2026-07-08 0 1.090 1.090 1.100 1.070 1.100 2,040,218 2,223,553 1.0899 1.029 1.029 1.038 1.010 1.038 2,162,022 1.0285 0.93%
2026-07-07 0 1.080 1.080 1.100 1.070 1.110 2,668,000 2,906,440 1.0894 1.019 1.019 1.038 1.010 1.047 2,827,284 1.0280 -3.57%
2026-07-06 0 1.120 1.100 1.120 1.090 1.120 410,000 452,660 1.1040 1.057 1.038 1.057 1.029 1.057 434,478 1.0418 2.75%
2026-07-03 0 1.090 1.090 1.100 1.080 1.110 5,136,000 5,620,080 1.0943 1.029 1.029 1.038 1.019 1.047 5,442,627 1.0326 -1.80%
2026-07-02 0 1.110 1.100 1.110 1.090 1.130 1,808,000 1,992,800 1.1022 1.047 1.038 1.047 1.029 1.066 1,915,940 1.0401 0.00%
2026-06-30 0 1.110 1.090 1.110 1.080 1.130 1,478,000 1,619,380 1.0957 1.047 1.029 1.047 1.019 1.066 1,566,239 1.0339 -0.89%
2026-06-29 0 1.120 1.110 1.120 1.110 1.140 2,362,000 2,639,840 1.1176 1.057 1.047 1.057 1.047 1.076 2,503,015 1.0547 1.82%
2026-06-26 0 1.100 1.100 1.110 1.080 1.110 6,136,000 6,700,000 1.0919 1.038 1.038 1.047 1.019 1.047 6,502,328 1.0304 -0.90%
2026-06-25 0 1.110 1.100 1.110 1.070 1.120 5,442,000 5,988,700 1.1005 1.047 1.038 1.047 1.010 1.057 5,766,896 1.0385 -1.77%
2026-06-24 0 1.130 1.110 1.130 1.110 1.130 3,676,000 4,110,400 1.1182 1.066 1.047 1.066 1.047 1.066 3,895,463 1.0552 0.00%
2026-06-23 0 1.130 1.120 1.130 1.110 1.130 2,194,000 2,461,500 1.1219 1.066 1.057 1.066 1.047 1.066 2,324,985 1.0587 0.89%
2026-06-22 0 1.120 1.120 1.130 1.110 1.150 1,118,000 1,257,980 1.1252 1.057 1.057 1.066 1.047 1.085 1,184,746 1.0618 0.90%
2026-06-18 0 1.110 1.110 1.130 1.100 1.150 1,740,000 1,944,520 1.1175 1.047 1.047 1.066 1.038 1.085 1,843,881 1.0546 -2.63%
2026-06-17 0 1.140 1.120 1.140 1.120 1.170 1,782,000 2,013,720 1.1300 1.076 1.057 1.076 1.057 1.104 1,888,388 1.0664 0.88%
2026-06-16 0 1.130 1.120 1.130 1.110 1.160 3,628,000 4,092,980 1.1282 1.066 1.057 1.066 1.047 1.095 3,844,597 1.0646 -1.74%
2026-06-15 0 1.150 1.150 1.170 1.130 1.170 3,280,000 3,764,920 1.1478 1.085 1.085 1.104 1.066 1.104 3,475,821 1.0832 1.77%
2026-06-12 0 1.130 1.130 1.150 1.100 1.150 4,284,000 4,847,862 1.1316 1.066 1.066 1.085 1.038 1.085 4,539,761 1.0679 -1.74%
2026-06-11 0 1.150 1.140 1.150 1.090 1.150 5,902,000 6,580,740 1.1150 1.085 1.076 1.085 1.029 1.085 6,254,358 1.0522 5.50%
2026-06-10 0 1.090 1.070 1.090 1.060 1.090 1,640,000 1,759,240 1.0727 1.029 1.010 1.029 1.000 1.029 1,737,910 1.0123 1.87%
2026-06-09 0 1.070 1.070 1.080 1.070 1.100 880,000 955,380 1.0857 1.010 1.010 1.019 1.010 1.038 932,537 1.0245 -1.83%
2026-06-08 0 1.090 1.080 1.090 1.080 1.100 1,166,000 1,272,040 1.0909 1.029 1.019 1.029 1.019 1.038 1,235,612 1.0295 -1.80%
2026-06-05 0 1.110 1.090 1.110 1.090 1.130 1,142,000 1,261,320 1.1045 1.047 1.029 1.047 1.029 1.066 1,210,179 1.0423 0.00%
2026-06-04 0 1.110 1.100 1.120 1.100 1.140 1,592,000 1,766,480 1.1096 1.047 1.038 1.057 1.038 1.076 1,687,045 1.0471 -2.63%
2026-06-03 0 1.140 1.120 1.140 1.110 1.140 1,284,000 1,436,820 1.1190 1.076 1.057 1.076 1.047 1.076 1,360,657 1.0560 2.70%
2026-06-02 0 1.110 1.110 1.140 1.110 1.140 1,042,000 1,171,980 1.1247 1.047 1.047 1.076 1.047 1.076 1,104,209 1.0614 -1.77%
2026-06-01 0 1.130 1.130 1.140 1.080 1.190 2,620,000 2,976,890 1.1362 1.066 1.066 1.076 1.019 1.123 2,776,418 1.0722 4.63%
2026-05-29 0 1.080 1.070 1.080 1.040 1.100 3,302,000 3,560,540 1.0783 1.019 1.010 1.019 0.981 1.038 3,499,134 1.0175 0.93%
2026-05-28 0 1.070 1.060 1.070 1.030 1.200 10,564,000 11,710,840 1.1086 1.010 1.000 1.010 0.972 1.132 11,194,687 1.0461 -6.14%
2026-05-27 0 1.140 1.130 1.150 1.130 1.160 212,000 241,640 1.1398 1.076 1.066 1.085 1.066 1.095 224,657 1.0756 0.88%
2026-05-26 0 1.130 1.130 1.150 1.120 1.150 737,846 841,642 1.1407 1.066 1.066 1.085 1.057 1.085 781,897 1.0764 -1.74%
2026-05-22 0 1.150 1.140 1.150 1.130 1.170 1,038,000 1,192,760 1.1491 1.085 1.076 1.085 1.066 1.104 1,099,970 1.0844 -0.86%
2026-05-21 0 1.160 1.140 1.160 1.140 1.160 586,000 672,860 1.1482 1.095 1.076 1.095 1.076 1.095 620,985 1.0835 1.75%
2026-05-20 0 1.140 1.140 1.150 1.140 1.190 1,840,000 2,122,310 1.1534 1.076 1.076 1.085 1.076 1.123 1,949,851 1.0884 -3.39%
2026-05-19 0 1.180 1.170 1.180 1.150 1.190 304,000 355,100 1.1681 1.114 1.104 1.114 1.085 1.123 322,149 1.1023 0.85%
2026-05-18 0 1.170 1.170 1.180 1.160 1.220 1,682,000 1,978,080 1.1760 1.104 1.104 1.114 1.095 1.151 1,782,418 1.1098 -3.31%
2026-05-15 0 1.210 1.200 1.220 1.200 1.220 416,000 503,380 1.2100 1.142 1.132 1.151 1.132 1.151 440,836 1.1419 0.83%
2026-05-14 0 1.200 1.200 1.220 1.190 1.220 1,870,000 2,260,160 1.2086 1.132 1.132 1.151 1.123 1.151 1,981,642 1.1405 0.00%
2026-05-13 0 1.200 1.200 1.220 1.200 1.230 2,549,494 3,086,907 1.2108 1.132 1.132 1.151 1.132 1.161 2,701,703 1.1426 -3.23%
2026-05-12 0 1.240 1.220 1.240 1.220 1.240 1,756,000 2,160,500 1.2304 1.170 1.151 1.170 1.151 1.170 1,860,836 1.1610 -0.80%
2026-05-11 0 1.250 1.240 1.260 1.230 1.260 1,184,000 1,470,660 1.2421 1.180 1.170 1.189 1.161 1.189 1,254,687 1.1721 0.81%
2026-05-08 0 1.240 1.240 1.250 1.220 1.260 2,957,000 3,656,190 1.2365 1.170 1.170 1.180 1.151 1.189 3,133,537 1.1668 -0.80%
2026-05-07 0 1.250 1.240 1.250 1.240 1.260 816,040 1,018,229 1.2478 1.180 1.170 1.180 1.170 1.189 864,759 1.1775 2.46%
2026-05-06 0 1.220 1.220 1.230 1.220 1.260 1,986,000 2,452,040 1.2347 1.151 1.151 1.161 1.151 1.189 2,104,567 1.1651 -2.40%
2026-05-05 0 1.250 1.240 1.250 1.230 1.260 634,000 790,940 1.2475 1.180 1.170 1.180 1.161 1.189 671,851 1.1773 0.00%
2026-05-04 0 1.250 1.240 1.260 1.230 1.260 2,314,000 2,880,180 1.2447 1.180 1.170 1.189 1.161 1.189 2,452,149 1.1746 1.63%
2026-04-30 0 1.230 1.230 1.250 1.230 1.270 1,518,000 1,886,240 1.2426 1.161 1.161 1.180 1.161 1.198 1,608,627 1.1726 -1.60%
2026-04-29 0 1.250 1.250 1.260 1.230 1.270 1,124,000 1,410,120 1.2546 1.180 1.180 1.189 1.161 1.198 1,191,104 1.1839 0.81%
2026-04-28 0 1.240 1.220 1.240 1.210 1.270 1,956,000 2,398,940 1.2265 1.170 1.151 1.170 1.142 1.198 2,072,776 1.1574 0.00%
2026-04-27 0 1.240 1.240 1.250 1.230 1.260 1,570,000 1,956,620 1.2463 1.170 1.170 1.180 1.161 1.189 1,663,731 1.1760 -1.59%
2026-04-24 0 1.260 1.240 1.270 1.230 1.280 2,062,000 2,586,245 1.2542 1.189 1.170 1.198 1.161 1.208 2,185,104 1.1836 0.80%
2026-04-23 0 1.250 1.250 1.260 1.230 1.280 3,846,000 4,825,320 1.2546 1.180 1.180 1.189 1.161 1.208 4,075,612 1.1839 -1.57%
2026-04-22 0 1.270 1.250 1.270 1.250 1.270 1,204,000 1,517,180 1.2601 1.198 1.180 1.198 1.180 1.198 1,275,881 1.1891 0.79%
2026-04-21 0 1.260 1.260 1.270 1.250 1.290 2,936,000 3,713,820 1.2649 1.189 1.189 1.198 1.180 1.217 3,111,284 1.1937 -1.56%
2026-04-20 0 1.280 1.270 1.280 1.260 1.280 546,000 695,256 1.2734 1.208 1.198 1.208 1.189 1.208 578,597 1.2016 0.00%
2026-04-17 0 1.280 1.280 1.290 1.270 1.300 846,000 1,084,280 1.2817 1.208 1.208 1.217 1.198 1.227 896,507 1.2094 0.00%
2026-04-16 0 1.280 1.270 1.280 1.260 1.300 1,516,000 1,928,010 1.2718 1.208 1.198 1.208 1.189 1.227 1,606,507 1.2001 0.00%
2026-04-15 0 1.280 1.270 1.290 1.270 1.300 1,366,000 1,751,450 1.2822 1.208 1.198 1.217 1.198 1.227 1,447,552 1.2099 -0.78%
2026-04-14 0 1.290 1.280 1.290 1.260 1.320 3,092,000 3,989,250 1.2902 1.217 1.208 1.217 1.189 1.246 3,276,597 1.2175 -2.27%
2026-04-13 0 1.320 1.310 1.320 1.290 1.330 4,692,000 6,178,880 1.3169 1.246 1.236 1.246 1.217 1.255 4,972,119 1.2427 2.33%
2026-04-10 0 1.290 1.280 1.290 1.270 1.300 2,064,000 2,648,260 1.2831 1.217 1.208 1.217 1.198 1.227 2,187,224 1.2108 0.78%
2026-04-09 0 1.280 1.260 1.280 1.260 1.300 4,746,000 6,044,910 1.2737 1.208 1.189 1.208 1.189 1.227 5,029,343 1.2019 -0.78%
2026-04-08 0 1.290 1.280 1.290 1.230 1.310 3,220,000 4,132,490 1.2834 1.217 1.208 1.217 1.161 1.236 3,412,239 1.2111 0.78%
2026-04-02 0 1.280 1.280 1.290 1.220 1.280 9,778,000 12,310,276 1.2590 1.208 1.208 1.217 1.151 1.208 10,361,761 1.1880 5.79%
2026-04-01 0 1.210 1.210 1.220 1.200 1.230 4,250,000 5,133,864 1.2080 1.142 1.142 1.151 1.132 1.161 4,503,731 1.1399 1.68%
2026-03-31 0 1.190 1.190 1.200 1.170 1.240 5,428,000 6,477,380 1.1933 1.123 1.123 1.132 1.104 1.170 5,752,060 1.1261 -1.65%
2026-03-30 0 1.210 1.210 1.220 1.190 1.300 8,454,000 10,326,240 1.2215 1.142 1.142 1.151 1.123 1.227 8,958,716 1.1526 -5.47%
2026-03-27 0 1.280 1.280 1.290 1.190 1.300 9,234,000 11,519,380 1.2475 1.208 1.208 1.217 1.123 1.227 9,785,284 1.1772 6.67%
2026-03-26 0 1.200 1.190 1.200 1.180 1.230 2,676,000 3,209,420 1.1993 1.132 1.123 1.132 1.114 1.161 2,835,761 1.1318 -0.83%
2026-03-25 0 1.210 1.200 1.210 1.190 1.240 3,528,000 4,295,146 1.2174 1.142 1.132 1.142 1.123 1.170 3,738,627 1.1489 0.00%
2026-03-24 0 1.210 1.190 1.210 1.180 1.220 8,088,000 9,724,600 1.2023 1.142 1.123 1.142 1.114 1.151 8,570,866 1.1346 2.54%
2026-03-23 0 1.180 1.180 1.190 1.140 1.180 4,406,000 5,125,780 1.1634 1.114 1.114 1.123 1.076 1.114 4,669,045 1.0978 0.00%
2026-03-20 0 1.180 1.170 1.180 1.160 1.190 1,316,000 1,550,700 1.1783 1.114 1.104 1.114 1.095 1.123 1,394,567 1.1120 -1.67%
2026-03-19 0 1.200 1.180 1.200 1.170 1.220 1,722,000 2,047,530 1.1890 1.132 1.114 1.132 1.104 1.151 1,824,806 1.1221 -1.64%
2026-03-18 0 1.220 1.200 1.220 1.190 1.230 3,162,000 3,819,940 1.2081 1.151 1.132 1.151 1.123 1.161 3,350,776 1.1400 4.27%
2026-03-17 0 1.170 1.170 1.190 1.150 1.200 5,008,000 5,903,940 1.1789 1.104 1.104 1.123 1.085 1.132 5,306,985 1.1125 -0.85%
2026-03-16 0 1.180 1.150 1.180 1.130 1.180 1,042,000 1,203,222 1.1547 1.114 1.085 1.114 1.066 1.114 1,104,209 1.0897 1.72%
2026-03-13 0 1.160 1.150 1.160 1.150 1.180 1,574,000 1,825,250 1.1596 1.095 1.085 1.095 1.085 1.114 1,667,970 1.0943 -0.85%
2026-03-12 0 1.170 1.160 1.170 1.140 1.200 1,614,000 1,875,880 1.1623 1.104 1.095 1.104 1.076 1.132 1,710,358 1.0968 -2.50%
2026-03-11 0 1.200 1.180 1.200 1.150 1.210 2,844,000 3,380,080 1.1885 1.132 1.114 1.132 1.085 1.142 3,013,791 1.1215 5.26%
2026-03-10 0 1.140 1.130 1.140 1.120 1.150 3,232,000 3,653,646 1.1305 1.076 1.066 1.076 1.057 1.085 3,424,955 1.0668 0.88%
2026-03-09 0 1.130 1.130 1.140 1.090 1.200 5,030,000 5,630,080 1.1193 1.066 1.066 1.076 1.029 1.132 5,330,299 1.0562 -1.74%
2026-03-06 0 1.150 1.150 1.160 1.150 1.170 3,096,000 3,575,180 1.1548 1.085 1.085 1.095 1.085 1.104 3,280,836 1.0897 -2.54%
2026-03-05 0 1.180 1.170 1.180 1.170 1.200 1,502,000 1,773,260 1.1806 1.114 1.104 1.114 1.104 1.132 1,591,672 1.1141 1.72%
2026-03-04 0 1.160 1.150 1.160 1.150 1.180 1,792,000 2,084,532 1.1632 1.095 1.085 1.095 1.085 1.114 1,898,985 1.0977 -1.69%
2026-03-03 0 1.180 1.180 1.190 1.180 1.200 896,000 1,061,860 1.1851 1.114 1.114 1.123 1.114 1.132 949,493 1.1183 -1.67%
2026-03-02 0 1.200 1.200 1.210 1.170 1.220 2,704,000 3,223,880 1.1923 1.132 1.132 1.142 1.104 1.151 2,865,433 1.1251 0.84%
2026-02-27 0 1.190 1.180 1.190 1.170 1.210 6,342,000 7,480,000 1.1794 1.123 1.114 1.123 1.104 1.142 6,720,627 1.1130 -1.65%
2026-02-26 0 1.210 1.210 1.220 1.210 1.240 2,176,000 2,651,000 1.2183 1.142 1.142 1.151 1.142 1.170 2,305,910 1.1497 -2.42%
2026-02-25 0 1.240 1.220 1.240 1.210 1.240 1,596,000 1,958,780 1.2273 1.170 1.151 1.170 1.142 1.170 1,691,284 1.1582 0.81%
2026-02-24 0 1.230 1.220 1.230 1.210 1.270 4,424,000 5,505,740 1.2445 1.161 1.151 1.161 1.142 1.198 4,688,119 1.1744 -0.81%
2026-02-23 0 1.240 1.230 1.240 1.200 1.240 4,370,000 5,317,316 1.2168 1.170 1.161 1.170 1.132 1.170 4,630,896 1.1482 3.33%
2026-02-20 0 1.200 1.190 1.200 1.190 1.280 2,548,000 3,087,520 1.2117 1.132 1.123 1.132 1.123 1.208 2,700,119 1.1435 -4.00%
2026-02-16 0 1.250 1.230 1.250 1.210 1.260 1,106,000 1,375,540 1.2437 1.180 1.161 1.180 1.142 1.189 1,172,030 1.1736 2.46%
2026-02-13 0 1.220 1.210 1.220 1.190 1.250 4,296,000 5,189,000 1.2079 1.151 1.142 1.151 1.123 1.180 4,552,478 1.1398 0.00%
2026-02-12 0 1.220 1.200 1.220 1.200 1.260 2,322,000 2,823,220 1.2159 1.151 1.132 1.151 1.132 1.189 2,460,627 1.1474 -1.61%
2026-02-11 0 1.240 1.220 1.240 1.220 1.260 1,244,000 1,529,800 1.2297 1.170 1.151 1.170 1.151 1.189 1,318,269 1.1605 0.00%
2026-02-10 0 1.240 1.240 1.250 1.230 1.270 2,282,000 2,860,300 1.2534 1.170 1.170 1.180 1.161 1.198 2,418,239 1.1828 -2.36%
2026-02-09 0 1.270 1.260 1.270 1.230 1.300 4,628,000 5,868,180 1.2680 1.198 1.189 1.198 1.161 1.227 4,904,299 1.1965 -3.05%
2026-02-06 0 1.310 1.290 1.310 1.270 1.350 3,748,000 4,901,064 1.3076 1.236 1.217 1.236 1.198 1.274 3,971,761 1.2340 0.00%
2026-02-05 0 1.310 1.290 1.310 1.290 1.340 920,000 1,208,600 1.3137 1.236 1.217 1.236 1.217 1.265 974,925 1.2397 -0.76%
2026-02-04 0 1.320 1.320 1.330 1.290 1.370 2,848,000 3,777,800 1.3265 1.246 1.246 1.255 1.217 1.293 3,018,030 1.2517 0.00%
2026-02-03 0 1.320 1.310 1.320 1.280 1.330 1,914,000 2,506,460 1.3095 1.246 1.236 1.246 1.208 1.255 2,028,269 1.2358 2.33%
2026-02-02 0 1.290 1.280 1.300 1.270 1.330 3,236,000 4,214,386 1.3023 1.217 1.208 1.227 1.198 1.255 3,429,194 1.2290 -0.77%
2026-01-30 0 1.300 1.290 1.300 1.240 1.330 4,338,000 5,560,960 1.2819 1.227 1.217 1.227 1.170 1.255 4,596,985 1.2097 -0.76%
2026-01-29 0 1.310 1.310 1.320 1.220 1.330 7,564,000 9,756,300 1.2898 1.236 1.236 1.246 1.151 1.255 8,015,582 1.2172 6.50%
2026-01-28 0 1.230 1.230 1.250 1.200 1.280 5,414,000 6,709,088 1.2392 1.161 1.161 1.180 1.132 1.208 5,737,224 1.1694 1.65%
2026-01-27 0 1.210 1.200 1.210 1.180 1.210 3,274,000 3,945,740 1.2052 1.142 1.132 1.142 1.114 1.142 3,469,463 1.1373 0.00%
2026-01-26 0 1.210 1.190 1.210 1.140 1.220 5,986,000 7,159,000 1.1960 1.142 1.123 1.142 1.076 1.151 6,343,373 1.1286 6.14%
2026-01-23 0 1.140 1.140 1.150 1.120 1.150 3,716,000 4,237,960 1.1405 1.076 1.076 1.085 1.057 1.085 3,937,851 1.0762 1.79%
2026-01-22 0 1.120 1.120 1.130 1.100 1.130 2,366,000 2,642,360 1.1168 1.057 1.057 1.066 1.038 1.066 2,507,254 1.0539 0.00%
2026-01-21 0 1.120 1.090 1.120 1.100 1.150 2,562,000 2,853,920 1.1139 1.057 1.029 1.057 1.038 1.085 2,714,955 1.0512 0.90%
2026-01-20 0 1.110 1.100 1.110 1.090 1.130 1,956,000 2,171,090 1.1100 1.047 1.038 1.047 1.029 1.066 2,072,776 1.0474 -2.63%
2026-01-19 0 1.140 1.130 1.140 1.130 1.190 2,284,000 2,624,310 1.1490 1.076 1.066 1.076 1.066 1.123 2,420,358 1.0843 -1.72%
2026-01-16 0 1.160 1.150 1.160 1.150 1.220 1,388,000 1,623,600 1.1697 1.095 1.085 1.095 1.085 1.151 1,470,866 1.1038 -3.33%
2026-01-15 0 1.200 1.180 1.200 1.120 1.240 3,770,000 4,547,000 1.2061 1.132 1.114 1.132 1.057 1.170 3,995,075 1.1382 1.69%
2026-01-14 0 1.180 1.180 1.190 1.150 1.180 988,000 1,155,180 1.1692 1.114 1.114 1.123 1.085 1.114 1,046,985 1.1033 0.85%
2026-01-13 0 1.170 1.170 1.180 1.120 1.190 5,452,000 6,325,080 1.1601 1.104 1.104 1.114 1.057 1.123 5,777,493 1.0948 2.63%
2026-01-12 0 1.140 1.120 1.140 1.040 1.150 5,856,000 6,398,760 1.0927 1.076 1.057 1.076 0.981 1.085 6,205,612 1.0311 7.55%
2026-01-09 0 1.060 1.040 1.060 1.040 1.060 1,070,000 1,130,680 1.0567 1.000 0.981 1.000 0.981 1.000 1,133,881 0.9972 1.92%
2026-01-08 0 1.040 1.040 1.050 1.030 1.060 864,000 902,720 1.0448 0.981 0.981 0.991 0.972 1.000 915,582 0.9860 0.00%
2026-01-07 0 1.040 1.030 1.040 1.030 1.040 1,284,000 1,326,660 1.0332 0.981 0.972 0.981 0.972 0.981 1,360,657 0.9750 0.00%
2026-01-06 0 1.040 1.030 1.040 1.030 1.050 416,000 430,760 1.0355 0.981 0.972 0.981 0.972 0.991 440,836 0.9771 0.00%
2026-01-05 0 1.040 1.030 1.040 1.010 1.080 1,854,000 1,915,820 1.0333 0.981 0.972 0.981 0.953 1.019 1,964,687 0.9751 0.97%
2026-01-02 0 1.030 1.020 1.030 1.010 1.030 932,000 950,300 1.0196 0.972 0.963 0.972 0.953 0.972 987,642 0.9622 3.00%
2025-12-31 0 1.000 0.990 1.000 0.990 1.010 2,248,000 2,243,220 0.9979 0.944 0.934 0.944 0.934 0.953 2,382,209 0.9417 -0.99%
2025-12-30 0 1.010 1.010 1.020 1.000 1.020 652,000 654,360 1.0036 0.953 0.953 0.963 0.944 0.963 690,925 0.9471 -0.98%
2025-12-29 0 1.020 1.000 1.020 1.000 1.020 1,710,000 1,723,160 1.0077 0.963 0.944 0.963 0.944 0.963 1,812,090 0.9509 0.99%
2025-12-24 0 1.010 1.010 1.020 1.000 1.010 925,097 932,273 1.0078 0.953 0.953 0.963 0.944 0.953 980,327 0.9510 -0.98%
2025-12-23 0 1.020 1.020 1.030 1.000 1.020 326,000 331,600 1.0172 0.963 0.963 0.972 0.944 0.963 345,463 0.9599 0.00%
2025-12-22 0 1.020 1.020 1.030 1.000 1.040 1,420,000 1,443,468 1.0165 0.963 0.963 0.972 0.944 0.981 1,504,776 0.9593 0.00%
2025-12-19 0 1.020 1.020 1.030 1.020 1.040 1,086,000 1,118,850 1.0302 0.963 0.963 0.972 0.963 0.981 1,150,836 0.9722 -0.97%
2025-12-18 0 1.030 1.010 1.030 1.000 1.030 1,004,000 1,020,976 1.0169 0.972 0.953 0.972 0.944 0.972 1,063,940 0.9596 0.98%
2025-12-17 0 1.020 1.020 1.040 1.000 1.030 958,000 976,590 1.0194 0.963 0.963 0.981 0.944 0.972 1,015,194 0.9620 0.00%
2025-12-16 0 1.020 1.010 1.020 0.990 1.020 932,000 937,808 1.0062 0.963 0.953 0.963 0.934 0.963 987,642 0.9495 -1.92%
2025-12-15 0 1.040 1.030 1.040 1.030 1.050 758,000 788,940 1.0408 0.981 0.972 0.981 0.972 0.991 803,254 0.9822 -0.95%
2025-12-12 0 1.050 1.030 1.050 1.030 1.070 1,458,000 1,524,540 1.0456 0.991 0.972 0.991 0.972 1.010 1,545,045 0.9867 0.00%
2025-12-11 0 1.050 1.030 1.050 1.030 1.080 556,000 581,180 1.0453 0.991 0.972 0.991 0.972 1.019 589,194 0.9864 -0.94%
2025-12-10 0 1.100 1.080 1.100 1.080 1.120 1,046,000 1,149,100 1.0986 1.000 0.982 1.000 0.982 1.018 1,150,276 0.9990 1.85%
2025-12-09 0 1.080 1.070 1.080 1.070 1.090 656,000 706,620 1.0772 0.982 0.973 0.982 0.973 0.991 721,397 0.9795 0.00%
2025-12-08 0 1.080 1.080 1.100 1.060 1.120 3,540,000 3,833,780 1.0830 0.982 0.982 1.000 0.964 1.018 3,892,903 0.9848 -3.57%
2025-12-05 0 1.120 1.120 1.130 1.100 1.130 1,868,000 2,075,400 1.1110 1.018 1.018 1.028 1.000 1.028 2,054,221 1.0103 -0.88%
2025-12-04 0 1.130 1.130 1.140 1.120 1.170 1,754,000 1,996,980 1.1385 1.028 1.028 1.037 1.018 1.064 1,928,857 1.0353 -1.74%
2025-12-03 0 1.150 1.140 1.150 1.100 1.150 4,176,000 4,670,160 1.1183 1.046 1.037 1.046 1.000 1.046 4,592,306 1.0170 -0.86%
2025-12-02 0 1.160 1.150 1.160 1.140 1.200 3,798,000 4,403,460 1.1594 1.055 1.046 1.055 1.037 1.091 4,176,623 1.0543 0.00%
2025-12-01 0 1.160 1.150 1.160 1.110 1.200 9,094,000 10,486,580 1.1531 1.055 1.046 1.055 1.009 1.091 10,000,583 1.0486 -2.52%
2025-11-28 0 1.190 1.180 1.190 1.040 1.200 11,290,000 12,809,860 1.1346 1.082 1.073 1.082 0.946 1.091 12,415,503 1.0318 14.42%
2025-11-27 0 1.040 1.030 1.040 1.010 1.050 2,722,200 2,807,640 1.0314 0.946 0.937 0.946 0.918 0.955 2,993,577 0.9379 1.96%
2025-11-26 0 1.020 1.010 1.020 1.000 1.020 1,830,000 1,850,440 1.0112 0.928 0.918 0.928 0.909 0.928 2,012,433 0.9195 0.99%
2025-11-25 0 1.010 1.000 1.010 0.980 1.010 4,092,000 4,087,620 0.9989 0.918 0.909 0.918 0.891 0.918 4,499,932 0.9084 3.06%
2025-11-24 0 0.980 0.980 0.990 0.970 1.000 632,000 622,200 0.9845 0.891 0.891 0.900 0.882 0.909 695,004 0.8952 -1.01%
2025-11-21 0 0.990 0.990 1.000 0.970 1.000 2,290,000 2,257,220 0.9857 0.900 0.900 0.909 0.882 0.909 2,518,291 0.8963 -1.98%
2025-11-20 0 1.010 0.990 1.010 0.970 1.020 3,344,000 3,342,340 0.9995 0.918 0.900 0.918 0.882 0.928 3,677,364 0.9089 3.06%
2025-11-19 0 0.980 0.970 0.980 0.950 1.040 9,020,000 8,930,540 0.9901 0.891 0.882 0.891 0.864 0.946 9,919,206 0.9003 -3.92%
2025-11-18 0 1.020 1.010 1.020 0.960 1.020 11,558,000 11,529,800 0.9976 0.928 0.918 0.928 0.873 0.928 12,710,220 0.9071 7.37%
2025-11-17 0 0.950 0.950 0.960 0.900 0.960 14,620,000 13,722,720 0.9386 0.864 0.864 0.873 0.818 0.873 16,077,471 0.8535 5.56%
2025-11-14 0 0.900 0.900 0.910 0.890 1.000 26,274,000 24,161,080 0.9196 0.818 0.818 0.828 0.809 0.909 28,893,261 0.8362 11.11%
2025-11-13 0 0.810 0.810 0.820 0.790 0.830 1,556,000 1,259,420 0.8094 0.737 0.737 0.746 0.718 0.755 1,711,118 0.7360 0.00%
2025-11-12 0 0.810 0.800 0.810 0.790 0.810 3,024,000 2,419,260 0.8000 0.737 0.727 0.737 0.718 0.737 3,325,463 0.7275 2.53%
2025-11-11 0 0.790 0.780 0.790 0.790 0.790 472,000 372,880 0.7900 0.718 0.709 0.718 0.718 0.718 519,054 0.7184 0.00%
2025-11-10 0 0.790 0.780 0.790 0.780 0.790 934,000 736,980 0.7891 0.718 0.709 0.718 0.709 0.718 1,027,111 0.7175 1.28%
2025-11-07 0 0.780 0.780 0.790 0.780 0.800 230,000 181,400 0.7887 0.709 0.709 0.718 0.709 0.727 252,929 0.7172 0.00%
2025-11-06 0 0.780 0.780 0.790 0.780 0.790 630,000 495,500 0.7865 0.709 0.709 0.718 0.709 0.718 692,805 0.7152 -1.27%
2025-11-05 0 0.790 0.780 0.790 0.780 0.790 716,000 558,560 0.7801 0.718 0.709 0.718 0.709 0.718 787,378 0.7094 1.28%
2025-11-04 0 0.780 0.770 0.790 0.780 0.780 450,000 351,000 0.7800 0.709 0.700 0.718 0.709 0.709 494,861 0.7093 1.30%
2025-11-03 0 0.770 0.770 0.780 0.770 0.780 566,000 440,020 0.7774 0.700 0.700 0.709 0.700 0.709 622,425 0.7069 -1.28%
2025-10-31 0 0.780 0.770 0.780 0.770 0.780 212,000 165,120 0.7789 0.709 0.700 0.709 0.700 0.709 233,134 0.7083 0.00%
2025-10-30 0 0.780 0.770 0.780 0.770 0.780 128,000 98,940 0.7730 0.709 0.700 0.709 0.700 0.709 140,760 0.7029 2.63%
2025-10-28 0 0.760 0.760 0.770 0.760 0.780 1,024,000 795,120 0.7765 0.691 0.691 0.700 0.691 0.709 1,126,083 0.7061 -2.56%
2025-10-27 0 0.780 0.770 0.780 0.760 0.780 594,000 457,560 0.7703 0.709 0.700 0.709 0.691 0.709 653,216 0.7005 1.30%
2025-10-24 0 0.770 0.760 0.770 0.760 0.770 154,000 117,820 0.7651 0.700 0.691 0.700 0.691 0.700 169,352 0.6957 0.00%
2025-10-23 0 0.770 0.760 0.770 0.760 0.770 432,000 332,400 0.7694 0.700 0.691 0.700 0.691 0.700 475,066 0.6997 0.00%
2025-10-22 0 0.770 0.760 0.770 0.760 0.780 974,000 747,000 0.7669 0.700 0.691 0.700 0.691 0.709 1,071,098 0.6974 -1.28%
2025-10-21 0 0.780 0.760 0.780 0.770 0.780 472,000 365,700 0.7748 0.709 0.691 0.709 0.700 0.709 519,054 0.7046 1.30%
2025-10-20 0 0.770 0.760 0.770 0.760 0.780 392,000 302,980 0.7729 0.700 0.691 0.700 0.691 0.709 431,079 0.7028 0.00%
2025-10-17 0 0.770 0.760 0.780 0.770 0.780 294,000 227,480 0.7737 0.700 0.691 0.709 0.700 0.709 323,309 0.7036 -1.28%
2025-10-16 0 0.780 0.770 0.780 0.770 0.790 642,000 496,160 0.7728 0.709 0.700 0.709 0.700 0.718 706,001 0.7028 0.00%
2025-10-15 0 0.780 0.770 0.780 0.770 0.780 454,000 351,020 0.7732 0.709 0.700 0.709 0.700 0.709 499,259 0.7031 1.30%
2025-10-14 0 0.770 0.760 0.770 0.760 0.780 774,000 595,360 0.7692 0.700 0.691 0.700 0.691 0.709 851,160 0.6995 -1.28%
2025-10-13 0 0.780 0.780 0.790 0.760 0.780 1,710,000 1,317,760 0.7706 0.709 0.709 0.718 0.691 0.709 1,880,470 0.7008 0.00%
2025-10-10 0 0.780 0.780 0.790 0.780 0.800 449,000 354,720 0.7900 0.709 0.709 0.718 0.709 0.727 493,761 0.7184 0.00%
2025-10-09 0 0.780 0.770 0.780 0.760 0.780 1,024,000 793,880 0.7753 0.709 0.700 0.709 0.691 0.709 1,126,083 0.7050 2.63%
2025-10-08 0 0.760 0.760 0.770 0.760 0.770 1,368,000 1,051,400 0.7686 0.691 0.691 0.700 0.691 0.700 1,504,376 0.6989 -1.30%
2025-10-06 0 0.770 0.760 0.770 0.760 0.770 1,942,000 1,488,800 0.7666 0.700 0.691 0.700 0.691 0.700 2,135,598 0.6971 0.00%
2025-10-03 0 0.770 0.770 0.780 0.760 0.780 312,000 240,140 0.7697 0.700 0.700 0.709 0.691 0.709 343,103 0.6999 0.00%
2025-10-02 0 0.770 0.760 0.770 0.760 0.780 1,002,000 774,740 0.7732 0.700 0.691 0.700 0.691 0.709 1,101,890 0.7031 -1.28%
2025-09-30 0 0.780 0.770 0.780 0.770 0.780 260,000 202,140 0.7775 0.709 0.700 0.709 0.700 0.709 285,919 0.7070 0.00%
2025-09-29 0 0.780 0.770 0.780 0.780 0.790 196,000 153,560 0.7835 0.709 0.700 0.709 0.709 0.718 215,539 0.7124 1.30%
2025-09-26 0 0.770 0.760 0.770 0.770 0.780 452,000 348,520 0.7711 0.700 0.691 0.700 0.700 0.709 497,060 0.7012 1.32%
2025-09-25 0 0.760 0.760 0.770 0.760 0.780 326,000 250,720 0.7691 0.691 0.691 0.700 0.691 0.709 358,499 0.6994 -3.80%
2025-09-24 0 0.790 0.770 0.790 0.770 0.790 380,000 294,580 0.7752 0.718 0.700 0.718 0.700 0.718 417,882 0.7049 1.28%
2025-09-23 0 0.780 0.770 0.780 0.760 0.780 1,010,000 772,340 0.7647 0.709 0.700 0.709 0.691 0.709 1,110,687 0.6954 0.00%
2025-09-22 0 0.780 0.770 0.780 0.760 0.790 4,042,000 3,096,920 0.7662 0.709 0.700 0.709 0.691 0.718 4,444,948 0.6967 -1.27%
2025-09-19 0 0.790 0.780 0.790 0.780 0.800 646,000 510,760 0.7907 0.718 0.709 0.718 0.709 0.727 710,400 0.7190 1.28%
2025-09-18 0 0.780 0.780 0.790 0.760 0.800 2,860,000 2,225,780 0.7782 0.709 0.709 0.718 0.691 0.727 3,145,114 0.7077 -2.50%
2025-09-17 0 0.800 0.790 0.800 0.790 0.800 2,378,000 1,894,660 0.7967 0.727 0.718 0.727 0.718 0.727 2,615,063 0.7245 1.27%
2025-09-16 0 0.790 0.790 0.800 0.790 0.800 830,000 662,000 0.7976 0.718 0.718 0.727 0.718 0.727 912,743 0.7253 -1.25%
2025-09-15 0 0.800 0.790 0.800 0.790 0.800 504,000 402,620 0.7988 0.727 0.718 0.727 0.718 0.727 554,244 0.7264 0.00%
2025-09-12 0 0.800 0.790 0.810 0.790 0.810 1,642,000 1,312,300 0.7992 0.727 0.718 0.737 0.718 0.737 1,805,691 0.7268 0.00%
2025-09-11 0 0.800 0.790 0.810 0.800 0.810 444,000 355,380 0.8004 0.727 0.718 0.737 0.727 0.737 488,262 0.7278 -1.23%
2025-09-10 0 0.810 0.800 0.810 0.800 0.810 946,000 757,020 0.8002 0.737 0.727 0.737 0.727 0.737 1,040,307 0.7277 1.25%
2025-09-09 0 0.800 0.790 0.800 0.790 0.810 1,342,000 1,073,640 0.8000 0.727 0.718 0.727 0.718 0.737 1,475,784 0.7275 0.00%
2025-09-08 0 0.800 0.790 0.800 0.790 0.800 594,000 475,040 0.7997 0.727 0.718 0.727 0.718 0.727 653,216 0.7272 0.00%
2025-09-05 0 0.800 0.790 0.800 0.790 0.810 854,000 683,400 0.8002 0.727 0.718 0.727 0.718 0.737 939,135 0.7277 1.27%
2025-09-04 0 0.790 0.790 0.800 0.780 0.810 756,000 602,820 0.7974 0.718 0.718 0.727 0.709 0.737 831,366 0.7251 -1.25%
2025-09-03 0 0.800 0.790 0.800 0.790 0.800 1,182,000 943,200 0.7980 0.727 0.718 0.727 0.718 0.727 1,299,834 0.7256 1.27%
2025-09-02 0 0.790 0.790 0.800 0.790 0.820 824,000 661,580 0.8029 0.718 0.718 0.727 0.718 0.746 906,145 0.7301 -2.47%
2025-09-01 0 0.810 0.800 0.820 0.790 0.820 1,664,000 1,335,340 0.8025 0.737 0.727 0.746 0.718 0.746 1,829,885 0.7297 1.25%
2025-08-29 0 0.800 0.790 0.800 0.790 0.800 1,602,000 1,280,160 0.7991 0.727 0.718 0.727 0.718 0.727 1,761,704 0.7267 1.27%
2025-08-28 0 0.790 0.780 0.800 0.790 0.820 1,482,000 1,183,960 0.7989 0.718 0.709 0.727 0.718 0.746 1,629,741 0.7265 -1.25%
2025-08-27 0 0.860 0.850 0.860 0.850 0.870 3,664,000 3,152,680 0.8604 0.727 0.719 0.727 0.719 0.736 4,331,460 0.7279 -1.15%
2025-08-26 0 0.870 0.870 0.880 0.870 0.900 6,114,000 5,383,440 0.8805 0.736 0.736 0.744 0.736 0.761 7,227,769 0.7448 0.00%
2025-08-25 0 0.870 0.870 0.880 0.860 0.880 1,040,000 901,480 0.8668 0.736 0.736 0.744 0.727 0.744 1,229,454 0.7332 1.16%
2025-08-22 0 0.860 0.850 0.860 0.840 0.870 4,962,000 4,229,800 0.8524 0.727 0.719 0.727 0.711 0.736 5,865,913 0.7211 2.38%
2025-08-21 0 0.840 0.840 0.850 0.830 0.850 3,016,000 2,534,760 0.8404 0.711 0.711 0.719 0.702 0.719 3,565,416 0.7109 1.20%
2025-08-20 0 0.830 0.830 0.850 0.830 0.850 908,000 762,020 0.8392 0.702 0.702 0.719 0.702 0.719 1,073,408 0.7099 -1.19%
2025-08-19 0 0.840 0.830 0.840 0.830 0.850 780,000 656,340 0.8415 0.711 0.702 0.711 0.702 0.719 922,090 0.7118 -1.18%
2025-08-18 0 0.850 0.850 0.860 0.840 0.860 1,732,000 1,467,980 0.8476 0.719 0.719 0.727 0.711 0.727 2,047,513 0.7170 0.00%
2025-08-15 0 0.850 0.840 0.850 0.830 0.860 3,390,000 2,856,600 0.8427 0.719 0.711 0.719 0.702 0.727 4,007,546 0.7128 0.00%
2025-08-14 0 0.850 0.850 0.870 0.850 0.870 1,112,000 960,980 0.8642 0.719 0.719 0.736 0.719 0.736 1,314,570 0.7310 -1.16%
2025-08-13 0 0.860 0.860 0.870 0.850 0.870 1,142,402 985,093 0.8623 0.727 0.727 0.736 0.719 0.736 1,350,510 0.7294 0.00%
2025-08-12 0 0.860 0.860 0.870 0.850 0.870 954,000 822,540 0.8622 0.727 0.727 0.736 0.719 0.736 1,127,787 0.7293 -1.15%
2025-08-11 0 0.870 0.860 0.870 0.860 0.890 724,000 631,600 0.8724 0.736 0.727 0.736 0.727 0.753 855,889 0.7379 0.00%
2025-08-08 0 0.870 0.870 0.880 0.870 0.880 168,000 147,000 0.8750 0.736 0.736 0.744 0.736 0.744 198,604 0.7402 -1.14%
2025-08-07 0 0.880 0.880 0.890 0.870 0.890 896,000 789,180 0.8808 0.744 0.744 0.753 0.736 0.753 1,059,222 0.7451 0.00%
2025-08-06 0 0.880 0.870 0.880 0.870 0.900 726,000 637,980 0.8788 0.744 0.736 0.744 0.736 0.761 858,253 0.7433 -1.12%
2025-08-05 0 0.890 0.880 0.890 0.860 0.890 1,550,000 1,363,320 0.8796 0.753 0.744 0.753 0.727 0.753 1,832,359 0.7440 2.30%
2025-08-04 0 0.870 0.860 0.870 0.840 0.880 1,024,000 876,540 0.8560 0.736 0.727 0.736 0.711 0.744 1,210,539 0.7241 0.00%
2025-08-01 0 0.870 0.850 0.870 0.830 0.870 3,126,000 2,660,940 0.8512 0.736 0.719 0.736 0.702 0.736 3,695,454 0.7201 0.00%
2025-07-31 0 0.870 0.850 0.870 0.850 0.880 1,722,000 1,476,240 0.8573 0.736 0.719 0.736 0.719 0.744 2,035,692 0.7252 -1.14%
2025-07-30 0 0.880 0.870 0.890 0.870 0.900 3,520,000 3,117,040 0.8855 0.744 0.736 0.753 0.736 0.761 4,161,228 0.7491 -2.22%
2025-07-29 0 0.900 0.880 0.900 0.850 0.900 2,742,000 2,409,780 0.8788 0.761 0.744 0.761 0.719 0.761 3,241,502 0.7434 2.27%
2025-07-28 0 0.880 0.860 0.880 0.850 0.880 2,589,000 2,239,210 0.8649 0.744 0.727 0.744 0.719 0.744 3,060,630 0.7316 3.53%
2025-07-25 0 0.850 0.840 0.850 0.820 0.850 4,120,000 3,444,660 0.8361 0.719 0.711 0.719 0.694 0.719 4,870,528 0.7072 2.41%
2025-07-24 0 0.830 0.820 0.830 0.820 0.840 1,644,000 1,354,540 0.8239 0.702 0.694 0.702 0.694 0.711 1,943,483 0.6970 1.22%
2025-07-23 0 0.820 0.820 0.830 0.810 0.830 3,566,000 2,948,620 0.8269 0.694 0.694 0.702 0.685 0.702 4,215,608 0.6995 -1.20%
2025-07-22 0 0.830 0.820 0.840 0.790 0.840 3,722,000 3,038,520 0.8164 0.702 0.694 0.711 0.668 0.711 4,400,026 0.6906 3.75%
2025-07-21 0 0.800 0.790 0.800 0.780 0.800 762,000 601,440 0.7893 0.677 0.668 0.677 0.660 0.677 900,811 0.6677 2.56%
2025-07-18 0 0.780 0.780 0.790 0.780 0.790 1,300,000 1,014,420 0.7803 0.660 0.660 0.668 0.660 0.668 1,536,817 0.6601 -1.27%
2025-07-17 0 0.790 0.770 0.790 0.760 0.790 2,362,000 1,822,940 0.7718 0.668 0.651 0.668 0.643 0.668 2,792,278 0.6529 2.60%
2025-07-16 0 0.770 0.770 0.780 0.770 0.800 2,966,000 2,303,340 0.7766 0.651 0.651 0.660 0.651 0.677 3,506,307 0.6569 -3.75%
2025-07-15 0 0.800 0.780 0.800 0.780 0.810 1,754,000 1,386,320 0.7904 0.677 0.660 0.677 0.660 0.685 2,073,521 0.6686 1.27%
2025-07-14 0 0.790 0.790 0.800 0.790 0.800 1,296,000 1,024,040 0.7902 0.668 0.668 0.677 0.668 0.677 1,532,088 0.6684 0.00%
2025-07-11 0 0.790 0.780 0.790 0.780 0.800 3,416,000 2,687,110 0.7866 0.668 0.660 0.668 0.660 0.677 4,038,282 0.6654 0.00%
2025-07-10 0 0.790 0.780 0.790 0.770 0.800 2,730,000 2,129,260 0.7799 0.668 0.660 0.668 0.651 0.677 3,227,316 0.6598 0.00%
2025-07-09 0 0.790 0.780 0.790 0.780 0.800 2,014,000 1,590,020 0.7895 0.668 0.660 0.668 0.660 0.677 2,380,884 0.6678 -1.25%
2025-07-08 0 0.800 0.800 0.810 0.790 0.810 3,726,000 2,984,500 0.8010 0.677 0.677 0.685 0.668 0.685 4,404,754 0.6776 1.27%
2025-07-07 0 0.790 0.780 0.790 0.770 0.830 2,914,000 2,323,240 0.7973 0.668 0.660 0.668 0.651 0.702 3,444,835 0.6744 -3.66%
2025-07-04 0 0.820 0.810 0.820 0.810 0.840 1,796,000 1,469,020 0.8179 0.694 0.685 0.694 0.685 0.711 2,123,172 0.6919 -2.38%
2025-07-03 0 0.840 0.820 0.840 0.790 0.840 1,864,000 1,520,780 0.8159 0.711 0.694 0.711 0.668 0.711 2,203,559 0.6901 3.70%
2025-07-02 0 0.810 0.810 0.820 0.780 0.820 4,182,000 3,360,780 0.8036 0.685 0.685 0.694 0.660 0.694 4,943,822 0.6798 3.85%
2025-06-30 0 0.780 0.770 0.780 0.750 0.790 2,916,000 2,259,380 0.7748 0.660 0.651 0.660 0.634 0.668 3,447,199 0.6554 2.63%
2025-06-27 0 0.760 0.750 0.760 0.730 0.760 1,946,000 1,460,460 0.7505 0.643 0.634 0.643 0.618 0.643 2,300,497 0.6348 2.70%
2025-06-26 0 0.740 0.730 0.750 0.720 0.740 3,280,000 2,397,520 0.7310 0.626 0.618 0.634 0.609 0.626 3,877,508 0.6183 2.78%
2025-06-25 0 0.720 0.720 0.730 0.720 0.730 1,214,000 874,720 0.7205 0.609 0.609 0.618 0.609 0.618 1,435,151 0.6095 -1.37%
2025-06-24 0 0.730 0.720 0.730 0.700 0.730 2,116,000 1,509,080 0.7132 0.618 0.609 0.618 0.592 0.618 2,501,465 0.6033 2.82%
2025-06-23 0 0.710 0.700 0.710 0.690 0.710 3,040,000 2,131,840 0.7013 0.601 0.592 0.601 0.584 0.601 3,593,788 0.5932 0.00%
2025-06-20 0 0.710 0.710 0.720 0.710 0.720 1,084,000 775,720 0.7156 0.601 0.601 0.609 0.601 0.609 1,281,469 0.6053 0.00%
2025-06-19 0 0.710 0.710 0.720 0.710 0.730 2,834,000 2,038,920 0.7194 0.601 0.601 0.609 0.601 0.618 3,350,261 0.6086 -4.05%
2025-06-18 0 0.740 0.730 0.740 0.730 0.740 1,904,000 1,392,240 0.7312 0.626 0.618 0.626 0.618 0.626 2,250,846 0.6185 1.37%
2025-06-17 0 0.730 0.720 0.730 0.700 0.730 4,334,000 3,072,800 0.7090 0.618 0.609 0.618 0.592 0.618 5,123,512 0.5997 4.29%
2025-06-16 0 0.700 0.690 0.700 0.670 0.700 6,518,000 4,455,970 0.6836 0.592 0.584 0.592 0.567 0.592 7,705,364 0.5783 2.94%
2025-06-13 0 0.680 0.680 0.690 0.670 0.690 7,096,000 4,848,380 0.6833 0.575 0.575 0.584 0.567 0.584 8,388,657 0.5780 1.49%
2025-06-12 0 0.670 0.670 0.680 0.600 0.690 12,060,000 7,992,560 0.6627 0.567 0.567 0.575 0.508 0.584 14,256,934 0.5606 6.35%
2025-06-11 1 - - - - - 0 0 - 0.533 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.533 - - - - 0 - 0.00%
2025-06-09 0 0.630 0.620 0.630 0.620 0.630 2,208,000 1,384,200 0.6269 0.533 0.524 0.533 0.524 0.533 2,610,225 0.5303 1.61%
2025-06-06 0 0.620 0.610 0.620 0.610 0.620 718,000 439,980 0.6128 0.524 0.516 0.524 0.516 0.524 848,796 0.5184 0.00%
2025-06-05 0 0.620 0.610 0.620 0.610 0.620 1,258,000 770,320 0.6123 0.524 0.516 0.524 0.516 0.524 1,487,166 0.5180 1.64%
2025-06-04 0 0.610 0.610 0.620 0.610 0.630 1,010,000 624,700 0.6185 0.516 0.516 0.524 0.516 0.533 1,193,989 0.5232 -1.61%
2025-06-03 0 0.620 0.610 0.620 0.610 0.620 888,000 543,260 0.6118 0.524 0.516 0.524 0.516 0.524 1,049,764 0.5175 0.00%
2025-06-02 0 0.620 0.610 0.620 0.590 0.630 9,250,000 5,593,080 0.6047 0.524 0.516 0.524 0.499 0.533 10,935,045 0.5115 -3.12%
2025-05-30 0 0.640 0.630 0.640 0.620 0.640 1,416,000 893,360 0.6309 0.541 0.533 0.541 0.524 0.541 1,673,948 0.5337 -1.54%
2025-05-29 0 0.650 0.630 0.650 0.630 0.650 1,474,000 935,100 0.6344 0.550 0.533 0.550 0.533 0.550 1,742,514 0.5366 3.17%
2025-05-28 0 0.630 0.620 0.630 0.620 0.630 1,516,000 942,800 0.6219 0.533 0.524 0.533 0.524 0.533 1,792,165 0.5261 0.00%
2025-05-27 0 0.630 0.620 0.630 0.620 0.630 536,000 332,940 0.6212 0.533 0.524 0.533 0.524 0.533 633,642 0.5254 1.61%
2025-05-26 0 0.620 0.620 0.640 0.620 0.640 1,108,000 699,040 0.6309 0.524 0.524 0.541 0.524 0.541 1,309,841 0.5337 -1.59%
2025-05-23 0 0.630 0.630 0.640 0.630 0.640 1,583,000 1,001,410 0.6326 0.533 0.533 0.541 0.533 0.541 1,871,370 0.5351 -3.08%
2025-05-22 0 0.650 0.640 0.650 0.630 0.650 496,000 319,860 0.6449 0.550 0.541 0.550 0.533 0.550 586,355 0.5455 0.00%
2025-05-21 0 0.650 0.640 0.650 0.620 0.650 1,606,000 1,030,060 0.6414 0.550 0.541 0.550 0.524 0.550 1,898,560 0.5425 1.56%
2025-05-20 0 0.640 0.620 0.640 0.620 0.640 252,000 158,660 0.6296 0.541 0.524 0.541 0.524 0.541 297,906 0.5326 1.59%
2025-05-19 0 0.630 0.620 0.640 0.610 0.630 634,000 395,720 0.6242 0.533 0.524 0.541 0.516 0.533 749,494 0.5280 -1.56%
2025-05-16 0 0.640 0.620 0.640 0.620 0.640 1,010,000 635,340 0.6290 0.541 0.524 0.541 0.524 0.541 1,193,989 0.5321 3.23%
2025-05-15 0 0.620 0.620 0.640 0.620 0.650 888,000 563,100 0.6341 0.524 0.524 0.541 0.524 0.550 1,049,764 0.5364 -4.62%
2025-05-14 0 0.650 0.630 0.650 0.630 0.650 1,004,000 645,220 0.6426 0.550 0.533 0.550 0.533 0.550 1,186,896 0.5436 3.17%
2025-05-13 0 0.630 0.630 0.650 0.630 0.650 1,714,000 1,101,912 0.6429 0.533 0.533 0.550 0.533 0.550 2,026,234 0.5438 -1.56%
2025-05-12 0 0.640 0.640 0.650 0.600 0.650 6,012,000 3,790,120 0.6304 0.541 0.541 0.550 0.508 0.550 7,107,188 0.5333 6.67%
2025-05-09 0 0.600 0.590 0.600 0.560 0.600 6,632,000 3,893,080 0.5870 0.508 0.499 0.508 0.474 0.508 7,840,132 0.4966 3.45%
2025-05-08 0 0.580 0.560 0.580 0.560 0.580 2,168,000 1,236,140 0.5702 0.491 0.474 0.491 0.474 0.491 2,562,938 0.4823 0.00%
2025-05-07 0 0.580 0.570 0.580 0.570 0.590 1,294,000 750,560 0.5800 0.491 0.482 0.491 0.482 0.499 1,529,724 0.4907 0.00%
2025-05-06 0 0.580 0.570 0.580 0.560 0.580 1,438,000 830,920 0.5778 0.491 0.482 0.491 0.474 0.491 1,699,956 0.4888 1.75%
2025-05-02 0 0.570 0.570 0.580 0.560 0.580 1,010,000 576,160 0.5705 0.482 0.482 0.491 0.474 0.491 1,193,989 0.4826 0.00%
2025-04-30 0 0.570 0.560 0.570 0.540 0.570 2,554,000 1,411,140 0.5525 0.482 0.474 0.482 0.457 0.482 3,019,255 0.4674 5.56%
2025-04-29 0 0.540 0.540 0.550 0.540 0.560 3,760,000 2,042,100 0.5431 0.457 0.457 0.465 0.457 0.474 4,444,948 0.4594 -3.57%
2025-04-28 0 0.560 0.550 0.560 0.540 0.570 4,496,000 2,511,575 0.5586 0.474 0.465 0.474 0.457 0.482 5,315,023 0.4725 -1.75%
2025-04-25 0 0.570 0.560 0.570 0.560 0.580 4,644,000 2,656,100 0.5719 0.482 0.474 0.482 0.474 0.491 5,489,984 0.4838 -1.72%
2025-04-24 0 0.580 0.570 0.580 0.560 0.580 1,826,000 1,046,160 0.5729 0.491 0.482 0.491 0.474 0.491 2,158,637 0.4846 0.00%
2025-04-23 0 0.580 0.570 0.580 0.570 0.590 5,396,000 3,107,580 0.5759 0.491 0.482 0.491 0.482 0.499 6,378,973 0.4872 1.75%
2025-04-22 0 0.570 0.560 0.570 0.560 0.570 1,170,000 665,694 0.5690 0.482 0.474 0.482 0.474 0.482 1,383,135 0.4813 -1.72%
2025-04-17 0 0.580 0.570 0.580 0.570 0.590 1,892,000 1,094,560 0.5785 0.491 0.482 0.491 0.482 0.499 2,236,660 0.4894 -1.69%
2025-04-16 0 0.590 0.580 0.590 0.580 0.600 1,804,000 1,055,220 0.5849 0.499 0.491 0.499 0.491 0.508 2,132,629 0.4948 -1.67%
2025-04-15 0 0.600 0.590 0.600 0.590 0.610 1,006,000 604,580 0.6010 0.508 0.499 0.508 0.499 0.516 1,189,260 0.5084 0.00%
2025-04-14 0 0.600 0.600 0.610 0.590 0.610 1,666,000 1,001,200 0.6010 0.508 0.508 0.516 0.499 0.516 1,969,490 0.5084 0.00%
2025-04-11 0 0.600 0.590 0.600 0.580 0.600 1,008,000 595,160 0.5904 0.508 0.499 0.508 0.491 0.508 1,191,624 0.4995 1.69%
2025-04-10 0 0.590 0.590 0.610 0.580 0.630 6,213,790 3,731,924 0.6006 0.499 0.499 0.516 0.491 0.533 7,345,737 0.5080 3.51%
2025-04-09 0 0.570 0.560 0.570 0.550 0.580 2,388,000 1,347,480 0.5643 0.482 0.474 0.482 0.465 0.491 2,823,015 0.4773 -1.72%
2025-04-08 0 0.580 0.580 0.590 0.580 0.610 2,052,000 1,221,438 0.5952 0.491 0.491 0.499 0.491 0.516 2,425,807 0.5035 -3.33%
2025-04-07 0 0.600 0.600 0.610 0.600 0.640 4,364,000 2,704,539 0.6197 0.508 0.508 0.516 0.508 0.541 5,158,977 0.5242 -13.04%
2025-04-03 0 0.690 0.680 0.690 0.680 0.700 2,564,000 1,752,820 0.6836 0.584 0.575 0.584 0.575 0.592 3,031,076 0.5783 -4.17%
2025-04-02 0 0.720 0.700 0.720 0.690 0.720 1,338,000 946,220 0.7072 0.609 0.592 0.609 0.584 0.609 1,581,739 0.5982 2.86%
2025-04-01 0 0.700 0.700 0.710 0.690 0.710 1,712,000 1,198,280 0.6999 0.592 0.592 0.601 0.584 0.601 2,023,870 0.5921 0.00%
2025-03-31 0 0.700 0.700 0.710 0.700 0.710 1,516,000 1,067,440 0.7041 0.592 0.592 0.601 0.592 0.601 1,792,165 0.5956 -2.78%
2025-03-28 0 0.720 0.710 0.720 0.710 0.720 410,000 292,680 0.7139 0.609 0.601 0.609 0.601 0.609 484,688 0.6039 1.41%
2025-03-27 0 0.710 0.710 0.720 0.710 0.720 414,000 295,080 0.7128 0.601 0.601 0.609 0.601 0.609 489,417 0.6029 -1.39%
2025-03-26 0 0.720 0.710 0.730 0.710 0.720 1,504,000 1,082,820 0.7200 0.609 0.601 0.618 0.601 0.609 1,777,979 0.6090 0.00%
2025-03-25 0 0.720 0.720 0.730 0.710 0.730 2,868,000 2,066,180 0.7204 0.609 0.609 0.618 0.601 0.618 3,390,455 0.6094 0.00%
2025-03-24 0 0.720 0.720 0.730 0.720 0.730 296,000 214,318 0.7240 0.609 0.609 0.618 0.609 0.618 349,921 0.6125 0.00%
2025-03-21 0 0.720 0.710 0.720 0.720 0.740 2,834,000 2,053,300 0.7245 0.609 0.601 0.609 0.609 0.626 3,350,261 0.6129 -1.37%
2025-03-20 0 0.730 0.720 0.730 0.720 0.730 1,442,000 1,049,600 0.7279 0.618 0.609 0.618 0.609 0.618 1,704,685 0.6157 1.39%
2025-03-19 0 0.720 0.710 0.720 0.710 0.730 1,046,000 753,800 0.7207 0.609 0.601 0.609 0.601 0.618 1,236,547 0.6096 0.00%
2025-03-18 0 0.720 0.710 0.720 0.700 0.720 2,590,000 1,837,720 0.7095 0.609 0.601 0.609 0.592 0.609 3,061,813 0.6002 1.41%
2025-03-17 0 0.710 0.700 0.710 0.700 0.710 608,000 429,180 0.7059 0.601 0.592 0.601 0.592 0.601 718,758 0.5971 1.43%
2025-03-14 0 0.700 0.700 0.710 0.700 0.710 550,000 389,440 0.7081 0.592 0.592 0.601 0.592 0.601 650,192 0.5990 -1.41%
2025-03-13 0 0.710 0.700 0.710 0.700 0.720 880,000 624,560 0.7097 0.601 0.592 0.601 0.592 0.609 1,040,307 0.6004 0.00%
2025-03-12 0 0.710 0.710 0.720 0.710 0.720 258,000 183,340 0.7106 0.601 0.601 0.609 0.601 0.609 304,999 0.6011 0.00%
2025-03-11 0 0.710 0.710 0.720 0.700 0.720 1,012,000 713,060 0.7046 0.601 0.601 0.609 0.592 0.609 1,196,353 0.5960 1.43%
2025-03-10 0 0.700 0.700 0.710 0.700 0.710 1,204,000 853,200 0.7086 0.592 0.592 0.601 0.592 0.601 1,423,329 0.5994 -1.41%
2025-03-07 0 0.710 0.700 0.710 0.700 0.710 2,994,000 2,109,080 0.7044 0.601 0.592 0.601 0.592 0.601 3,539,408 0.5959 -1.39%
2025-03-06 0 0.720 0.710 0.720 0.710 0.720 1,316,000 936,620 0.7117 0.609 0.601 0.609 0.601 0.609 1,555,732 0.6020 0.00%
2025-03-05 0 0.720 0.710 0.720 0.700 0.720 2,524,000 1,778,840 0.7048 0.609 0.601 0.609 0.592 0.609 2,983,789 0.5962 0.00%
2025-03-04 0 0.720 0.700 0.720 0.700 0.720 588,000 419,060 0.7127 0.609 0.592 0.609 0.592 0.609 695,114 0.6029 1.41%
2025-03-03 0 0.710 0.710 0.720 0.700 0.720 866,000 617,760 0.7133 0.601 0.601 0.609 0.592 0.609 1,023,757 0.6034 -1.39%
2025-02-28 0 0.720 0.710 0.720 0.710 0.720 2,286,000 1,645,780 0.7199 0.609 0.601 0.609 0.601 0.609 2,702,434 0.6090 -1.37%
2025-02-27 0 0.730 0.720 0.730 0.720 0.730 814,000 593,500 0.7291 0.618 0.609 0.618 0.609 0.618 962,284 0.6168 1.39%
2025-02-26 0 0.720 0.720 0.740 0.720 0.740 1,470,210 1,078,695 0.7337 0.609 0.609 0.626 0.609 0.626 1,738,034 0.6206 0.00%
2025-02-25 0 0.720 0.720 0.740 0.720 0.740 1,022,000 745,720 0.7297 0.609 0.609 0.626 0.609 0.626 1,208,175 0.6172 -1.37%
2025-02-24 0 0.730 0.730 0.740 0.720 0.740 1,444,000 1,058,840 0.7333 0.618 0.618 0.626 0.609 0.626 1,707,049 0.6203 0.00%
2025-02-21 0 0.730 0.730 0.740 0.720 0.740 1,270,000 927,100 0.7300 0.618 0.618 0.626 0.609 0.626 1,501,352 0.6175 0.00%
2025-02-20 0 0.730 0.730 0.740 0.730 0.750 840,000 618,160 0.7359 0.618 0.618 0.626 0.618 0.634 993,020 0.6225 0.00%
2025-02-19 0 0.730 0.730 0.740 0.730 0.740 86,000 63,180 0.7347 0.618 0.618 0.626 0.618 0.626 101,666 0.6214 -1.35%
2025-02-18 0 0.740 0.730 0.740 0.730 0.750 1,148,000 852,100 0.7422 0.626 0.618 0.626 0.618 0.634 1,357,128 0.6279 -1.33%
2025-02-17 0 0.750 0.740 0.760 0.730 0.750 422,000 316,420 0.7498 0.634 0.626 0.643 0.618 0.634 498,874 0.6343 1.35%
2025-02-14 0 0.740 0.740 0.750 0.730 0.750 1,004,000 738,400 0.7355 0.626 0.626 0.634 0.618 0.634 1,186,896 0.6221 -1.33%
2025-02-13 0 0.750 0.730 0.750 0.730 0.750 1,938,000 1,438,660 0.7423 0.634 0.618 0.634 0.618 0.634 2,291,040 0.6280 2.74%
2025-02-12 0 0.730 0.730 0.740 0.720 0.730 414,000 302,180 0.7299 0.618 0.618 0.626 0.609 0.618 489,417 0.6174 0.00%
2025-02-11 0 0.730 0.730 0.740 0.730 0.740 174,000 127,080 0.7303 0.618 0.618 0.626 0.618 0.626 205,697 0.6178 0.00%
2025-02-10 0 0.730 0.720 0.730 0.720 0.740 998,431 729,061 0.7302 0.618 0.609 0.618 0.609 0.626 1,180,312 0.6177 0.00%
2025-02-07 0 0.730 0.720 0.740 0.720 0.740 9,040,000 6,643,600 0.7349 0.618 0.609 0.626 0.609 0.626 10,686,790 0.6217 -1.35%
2025-02-06 0 0.740 0.730 0.750 0.740 0.750 8,034,000 5,917,160 0.7365 0.626 0.618 0.634 0.626 0.634 9,497,530 0.6230 -1.33%
2025-02-05 0 0.750 0.750 0.770 0.740 0.760 856,000 643,640 0.7519 0.634 0.634 0.651 0.626 0.643 1,011,935 0.6360 1.35%
2025-02-04 0 0.740 0.740 0.750 0.740 0.750 1,228,750 921,060 0.7496 0.626 0.626 0.634 0.626 0.634 1,452,588 0.6341 -1.33%
2025-02-03 0 0.750 0.740 0.750 0.740 0.760 312,000 233,420 0.7481 0.634 0.626 0.634 0.626 0.643 368,836 0.6329 0.00%
2025-01-28 0 0.750 0.740 0.750 0.740 0.750 210,000 156,400 0.7448 0.634 0.626 0.634 0.626 0.634 248,255 0.6300 0.00%
2025-01-27 0 0.750 0.740 0.750 0.740 0.750 528,000 391,840 0.7421 0.634 0.626 0.634 0.626 0.634 624,184 0.6278 0.00%
2025-01-24 0 0.750 0.740 0.750 0.740 0.750 304,000 227,540 0.7485 0.634 0.626 0.634 0.626 0.634 359,379 0.6331 0.00%
2025-01-23 0 0.750 0.740 0.750 0.740 0.760 1,582,000 1,191,720 0.7533 0.634 0.626 0.634 0.626 0.643 1,870,188 0.6372 -1.32%
2025-01-22 0 0.760 0.750 0.760 0.750 0.770 118,000 89,940 0.7622 0.643 0.634 0.643 0.634 0.651 139,496 0.6448 -1.30%
2025-01-21 0 0.770 0.760 0.770 0.760 0.770 46,000 35,300 0.7674 0.651 0.643 0.651 0.643 0.651 54,380 0.6491 0.00%
2025-01-20 0 0.770 0.750 0.770 0.750 0.770 244,000 185,378 0.7597 0.651 0.634 0.651 0.634 0.651 288,449 0.6427 0.00%
2025-01-17 0 0.770 0.760 0.770 0.750 0.770 1,214,000 926,239 0.7630 0.651 0.643 0.651 0.634 0.651 1,435,151 0.6454 1.32%
2025-01-16 0 0.760 0.760 0.770 0.760 0.770 484,000 368,420 0.7612 0.643 0.643 0.651 0.643 0.651 572,169 0.6439 -2.56%
2025-01-15 0 0.780 0.770 0.780 0.770 0.780 176,000 136,760 0.7770 0.660 0.651 0.660 0.651 0.660 208,061 0.6573 1.30%
2025-01-14 0 0.770 0.770 0.780 0.760 0.780 298,000 229,280 0.7694 0.651 0.651 0.660 0.643 0.660 352,286 0.6508 1.32%
2025-01-13 0 0.760 0.760 0.770 0.750 0.770 596,000 454,720 0.7630 0.643 0.643 0.651 0.634 0.651 704,572 0.6454 -1.30%
2025-01-10 0 0.770 0.770 0.780 0.770 0.780 204,000 159,060 0.7797 0.651 0.651 0.660 0.651 0.660 241,162 0.6596 0.00%
2025-01-09 0 0.770 0.770 0.780 0.770 0.780 62,000 47,800 0.7710 0.651 0.651 0.660 0.651 0.660 73,294 0.6522 0.00%
2025-01-08 0 0.770 0.770 0.780 0.770 0.780 246,000 189,600 0.7707 0.651 0.651 0.660 0.651 0.660 290,813 0.6520 -1.28%
2025-01-07 0 0.780 0.760 0.780 0.760 0.790 1,384,000 1,070,040 0.7732 0.660 0.643 0.660 0.643 0.668 1,636,119 0.6540 0.00%
2025-01-06 0 0.780 0.770 0.790 0.770 0.780 46,000 35,800 0.7783 0.660 0.651 0.668 0.651 0.660 54,380 0.6583 0.00%
2025-01-03 0 0.780 0.780 0.790 0.780 0.790 210,000 165,769 0.7894 0.660 0.660 0.668 0.660 0.668 248,255 0.6677 1.30%
2025-01-02 0 0.770 0.770 0.780 0.770 0.790 706,000 547,760 0.7759 0.651 0.651 0.660 0.651 0.668 834,610 0.6563 0.00%
2024-12-31 0 0.770 0.770 0.780 0.770 0.780 340,000 263,100 0.7738 0.651 0.651 0.660 0.651 0.660 401,937 0.6546 0.00%
2024-12-30 0 0.770 0.770 0.780 0.770 0.780 314,000 242,290 0.7716 0.651 0.651 0.660 0.651 0.660 371,200 0.6527 -2.53%
2024-12-27 0 0.790 0.770 0.790 0.760 0.790 821,000 637,740 0.7768 0.668 0.651 0.668 0.643 0.668 970,559 0.6571 2.60%
2024-12-24 0 0.770 0.770 0.780 0.770 0.770 28,000 21,560 0.7700 0.651 0.651 0.660 0.651 0.651 33,101 0.6513 -1.28%
2024-12-23 0 0.780 0.770 0.780 0.770 0.780 574,000 442,330 0.7706 0.660 0.651 0.660 0.651 0.660 678,564 0.6519 1.30%
2024-12-20 0 0.770 0.770 0.780 0.770 0.780 2,466,000 1,912,200 0.7754 0.651 0.651 0.660 0.651 0.660 2,915,224 0.6559 -1.28%
2024-12-19 0 0.780 0.780 0.790 0.770 0.780 498,000 386,080 0.7753 0.660 0.660 0.668 0.651 0.660 588,719 0.6558 0.00%
2024-12-18 0 0.780 0.780 0.790 0.780 0.790 1,624,000 1,274,820 0.7850 0.660 0.660 0.668 0.660 0.668 1,919,839 0.6640 0.00%
2024-12-17 0 0.780 0.780 0.790 0.780 0.800 736,000 581,560 0.7902 0.660 0.660 0.668 0.660 0.677 870,075 0.6684 -3.70%
2024-12-16 0 0.810 0.790 0.810 - - 0 0 - 0.685 0.668 0.685 - - 0 - 0.00%
2024-12-13 0 0.810 0.800 0.810 0.790 0.810 94,000 75,458 0.8027 0.685 0.677 0.685 0.668 0.685 111,124 0.6790 0.00%
2024-12-12 0 0.810 0.800 0.810 0.790 0.810 730,000 584,880 0.8012 0.685 0.677 0.685 0.668 0.685 862,982 0.6777 2.53%
2024-12-11 0 0.830 0.820 0.830 0.820 0.830 1,328,000 1,098,160 0.8269 0.668 0.660 0.668 0.660 0.668 1,649,407 0.6658 0.00%
2024-12-10 0 0.830 0.830 0.840 0.830 0.840 992,000 825,899 0.8326 0.668 0.668 0.676 0.668 0.676 1,232,087 0.6703 0.00%
2024-12-09 0 0.830 0.820 0.830 0.810 0.830 1,310,000 1,067,918 0.8152 0.668 0.660 0.668 0.652 0.668 1,627,051 0.6564 1.22%
2024-12-06 0 0.820 0.810 0.820 0.800 0.820 330,000 267,260 0.8099 0.660 0.652 0.660 0.644 0.660 409,868 0.6521 1.23%
2024-12-05 0 0.810 0.800 0.810 0.800 0.810 464,000 374,760 0.8077 0.652 0.644 0.652 0.644 0.652 576,299 0.6503 0.00%
2024-12-04 0 0.810 0.800 0.810 0.810 0.820 1,144,000 926,880 0.8102 0.652 0.644 0.652 0.652 0.660 1,420,875 0.6523 0.00%
2024-12-03 0 0.810 0.800 0.810 0.800 0.830 1,220,000 988,880 0.8106 0.652 0.644 0.652 0.644 0.668 1,515,269 0.6526 -1.22%
2024-12-02 0 0.820 0.810 0.820 0.810 0.820 650,000 527,140 0.8110 0.660 0.652 0.660 0.652 0.660 807,315 0.6530 1.23%
2024-11-29 0 0.810 0.810 0.830 0.810 0.830 328,000 268,360 0.8182 0.652 0.652 0.668 0.652 0.668 407,384 0.6587 0.00%
2024-11-28 0 0.810 0.810 0.820 0.810 0.830 312,000 253,460 0.8124 0.652 0.652 0.660 0.652 0.668 387,511 0.6541 -1.22%
2024-11-27 0 0.820 0.810 0.830 0.790 0.820 1,478,000 1,198,540 0.8109 0.660 0.652 0.668 0.636 0.660 1,835,711 0.6529 0.00%
2024-11-26 0 0.820 0.820 0.830 0.820 0.820 136,000 111,520 0.8200 0.660 0.660 0.668 0.660 0.660 168,915 0.6602 0.00%
2024-11-25 0 0.820 0.820 0.830 0.810 0.840 1,188,000 979,860 0.8248 0.660 0.660 0.668 0.652 0.676 1,475,524 0.6641 -2.38%
2024-11-22 0 0.840 0.830 0.840 0.830 0.840 458,000 381,920 0.8339 0.676 0.668 0.676 0.668 0.676 568,847 0.6714 0.00%
2024-11-21 0 0.840 0.840 0.850 0.830 0.840 430,000 360,320 0.8380 0.676 0.676 0.684 0.668 0.676 534,070 0.6747 -1.18%
2024-11-20 0 0.850 0.840 0.850 0.840 0.850 28,000 23,620 0.8436 0.684 0.676 0.684 0.676 0.684 34,777 0.6792 1.19%
2024-11-19 0 0.840 0.840 0.850 0.830 0.850 598,000 502,180 0.8398 0.676 0.676 0.684 0.668 0.684 742,730 0.6761 -1.18%
2024-11-18 0 0.850 0.840 0.850 0.830 0.860 702,000 595,180 0.8478 0.684 0.676 0.684 0.668 0.692 871,901 0.6826 1.19%
2024-11-15 0 0.840 0.840 0.850 0.820 0.860 758,000 635,540 0.8384 0.676 0.676 0.684 0.660 0.692 941,454 0.6751 0.00%
2024-11-14 0 0.840 0.840 0.850 0.830 0.910 3,816,000 3,295,400 0.8636 0.676 0.676 0.684 0.668 0.733 4,739,562 0.6953 -4.55%
2024-11-13 0 0.880 0.880 0.900 0.870 0.890 560,000 494,760 0.8835 0.709 0.709 0.725 0.700 0.717 695,533 0.7113 0.00%
2024-11-12 0 0.880 0.880 0.890 0.880 0.920 1,712,000 1,539,480 0.8992 0.709 0.709 0.717 0.709 0.741 2,126,344 0.7240 -4.35%
2024-11-11 0 0.920 0.920 0.930 0.880 0.930 604,000 551,120 0.9125 0.741 0.741 0.749 0.709 0.749 750,182 0.7346 3.37%
2024-11-08 0 0.890 0.890 0.900 0.880 0.890 318,000 282,940 0.8897 0.717 0.717 0.725 0.709 0.717 394,963 0.7164 2.30%
2024-11-07 0 0.870 0.870 0.900 0.860 0.880 1,482,000 1,298,120 0.8759 0.700 0.700 0.725 0.692 0.709 1,840,679 0.7052 0.00%
2024-11-06 0 0.870 0.850 0.870 0.860 0.880 2,094,000 1,825,120 0.8716 0.700 0.684 0.700 0.692 0.709 2,600,797 0.7018 -1.14%
2024-11-05 0 0.880 0.880 0.890 0.870 0.890 2,546,000 2,241,500 0.8804 0.709 0.709 0.717 0.700 0.717 3,162,192 0.7088 -1.12%
2024-11-04 0 0.890 0.880 0.900 0.880 0.920 4,014,000 3,634,100 0.9054 0.717 0.709 0.725 0.709 0.741 4,985,483 0.7289 -2.20%
2024-11-01 0 0.910 0.910 0.920 0.910 0.920 266,000 242,200 0.9105 0.733 0.733 0.741 0.733 0.741 330,378 0.7331 -1.09%
2024-10-31 0 0.920 0.920 0.940 0.920 0.920 186,001 171,120 0.9200 0.741 0.741 0.757 0.741 0.741 231,018 0.7407 0.00%
2024-10-30 0 0.920 0.920 0.940 0.920 0.930 256,000 237,900 0.9293 0.741 0.741 0.757 0.741 0.749 317,958 0.7482 -2.13%
2024-10-29 0 0.940 0.930 0.940 0.930 0.940 184,000 172,480 0.9374 0.757 0.749 0.757 0.749 0.757 228,532 0.7547 0.00%
2024-10-28 0 0.940 0.930 0.940 0.930 0.940 1,270,000 1,191,160 0.9379 0.757 0.749 0.757 0.749 0.757 1,577,370 0.7552 0.00%
2024-10-25 0 0.940 0.940 0.950 0.930 0.970 166,000 155,060 0.9341 0.757 0.757 0.765 0.749 0.781 206,176 0.7521 0.00%
2024-10-24 0 0.940 0.940 0.950 0.940 0.940 44,000 41,360 0.9400 0.757 0.757 0.765 0.757 0.757 54,649 0.7568 0.00%
2024-10-23 0 0.940 0.940 0.950 0.930 0.950 230,000 218,040 0.9480 0.757 0.757 0.765 0.749 0.765 285,665 0.7633 1.08%
2024-10-22 0 0.930 0.930 0.950 - - 0 0 - 0.749 0.749 0.765 - - 0 - 0.00%
2024-10-21 0 0.930 0.930 0.950 0.930 0.950 602,000 563,100 0.9354 0.749 0.749 0.765 0.749 0.765 747,698 0.7531 -2.11%
2024-10-18 0 0.950 0.950 0.960 0.930 0.960 390,000 370,420 0.9498 0.765 0.765 0.773 0.749 0.773 484,389 0.7647 0.00%
2024-10-17 0 0.950 0.950 0.960 0.950 0.980 514,000 493,780 0.9607 0.765 0.765 0.773 0.765 0.789 638,400 0.7735 0.00%
2024-10-16 0 0.950 0.950 0.960 0.940 0.970 1,380,000 1,321,520 0.9576 0.765 0.765 0.773 0.757 0.781 1,713,993 0.7710 2.15%
2024-10-15 0 0.930 0.930 0.950 0.930 0.960 434,000 415,980 0.9585 0.749 0.749 0.765 0.749 0.773 539,038 0.7717 -2.11%
2024-10-14 0 0.950 0.940 0.960 0.930 0.960 1,364,000 1,297,400 0.9512 0.765 0.757 0.773 0.749 0.773 1,694,120 0.7658 -1.04%
2024-10-10 0 0.960 0.950 0.960 0.950 0.960 376,000 360,780 0.9595 0.773 0.765 0.773 0.765 0.773 467,001 0.7725 0.00%
2024-10-09 0 0.960 0.960 0.980 0.950 0.970 160,000 153,439 0.9590 0.773 0.773 0.789 0.765 0.781 198,724 0.7721 -1.03%
2024-10-08 0 0.970 0.950 0.970 0.950 1.000 1,806,000 1,755,800 0.9722 0.781 0.765 0.781 0.765 0.805 2,243,095 0.7828 -3.00%
2024-10-07 0 1.000 0.980 1.000 0.980 1.000 2,246,008 2,211,428 0.9846 0.805 0.789 0.805 0.789 0.805 2,789,595 0.7927 2.04%
2024-10-04 0 0.980 0.980 0.990 0.970 1.000 846,000 826,780 0.9773 0.789 0.789 0.797 0.781 0.805 1,050,752 0.7868 -2.00%
2024-10-03 0 1.000 0.980 1.000 0.960 1.000 1,136,000 1,111,500 0.9784 0.805 0.789 0.805 0.773 0.805 1,410,939 0.7878 0.00%
2024-10-02 0 1.000 0.980 1.000 0.950 1.000 1,891,992 1,849,991 0.9778 0.805 0.789 0.805 0.765 0.805 2,349,899 0.7873 1.01%
2024-09-30 0 0.990 0.980 0.990 0.930 1.000 1,896,000 1,847,040 0.9742 0.797 0.789 0.797 0.749 0.805 2,354,877 0.7843 3.13%
2024-09-27 0 0.960 0.930 0.960 0.900 0.960 1,734,000 1,603,740 0.9249 0.773 0.749 0.773 0.725 0.773 2,153,669 0.7447 6.67%
2024-09-26 0 0.900 0.890 0.910 0.880 0.900 1,036,000 922,060 0.8900 0.725 0.717 0.733 0.709 0.725 1,286,736 0.7166 2.27%
2024-09-25 0 0.880 0.870 0.880 0.860 0.890 578,000 505,520 0.8746 0.709 0.700 0.709 0.692 0.717 717,890 0.7042 1.15%
2024-09-24 0 0.870 0.870 0.890 0.860 0.890 402,000 351,180 0.8736 0.700 0.700 0.717 0.692 0.717 499,293 0.7034 1.16%
2024-09-23 0 0.860 0.860 0.880 0.830 0.880 804,000 690,100 0.8583 0.692 0.692 0.709 0.668 0.709 998,587 0.6911 -2.27%
2024-09-20 0 0.880 0.860 0.880 0.860 0.880 402,000 346,060 0.8608 0.709 0.692 0.709 0.692 0.709 499,293 0.6931 2.33%
2024-09-19 0 0.860 0.860 0.870 0.860 0.870 246,000 211,620 0.8602 0.692 0.692 0.700 0.692 0.700 305,538 0.6926 -1.15%
2024-09-17 0 0.870 0.860 0.870 0.870 0.870 4,000 3,480 0.8700 0.700 0.692 0.700 0.700 0.700 4,968 0.7005 0.00%
2024-09-16 0 0.870 0.860 0.870 0.860 0.870 650,000 559,140 0.8602 0.700 0.692 0.700 0.692 0.700 807,315 0.6926 0.00%
2024-09-13 0 0.870 0.850 0.880 0.860 0.880 826,000 717,800 0.8690 0.700 0.684 0.709 0.692 0.709 1,025,911 0.6997 0.00%
2024-09-12 0 0.870 0.870 0.880 0.860 0.870 82,000 71,020 0.8661 0.700 0.700 0.709 0.692 0.700 101,846 0.6973 1.16%
2024-09-11 0 0.860 0.860 0.870 0.860 0.880 400,000 344,540 0.8614 0.692 0.692 0.700 0.692 0.709 496,809 0.6935 -2.27%
2024-09-10 0 0.880 0.870 0.880 0.870 0.880 270,000 237,520 0.8797 0.709 0.700 0.709 0.700 0.709 335,346 0.7083 0.00%
2024-09-09 0 0.880 0.870 0.890 0.860 0.890 582,000 512,780 0.8811 0.709 0.700 0.717 0.692 0.717 722,858 0.7094 2.33%
2024-09-05 0 0.860 0.860 0.890 0.860 0.870 58,000 50,440 0.8697 0.692 0.692 0.717 0.692 0.700 72,037 0.7002 0.00%
2024-09-04 0 0.860 0.860 0.890 0.860 0.880 260,000 225,360 0.8668 0.692 0.692 0.717 0.692 0.709 322,926 0.6979 -2.27%
2024-09-03 0 0.880 0.880 0.890 0.870 0.890 364,000 321,200 0.8824 0.709 0.709 0.717 0.700 0.717 452,097 0.7105 -1.12%
2024-09-02 0 0.890 0.870 0.890 0.870 0.890 314,000 279,000 0.8885 0.717 0.700 0.717 0.700 0.717 389,995 0.7154 1.14%
2024-08-30 0 0.880 0.870 0.890 0.870 0.880 146,000 128,140 0.8777 0.709 0.700 0.717 0.700 0.709 181,335 0.7066 2.33%
2024-08-29 0 0.860 0.860 0.870 0.850 0.870 612,000 526,900 0.8609 0.692 0.692 0.700 0.684 0.700 760,118 0.6932 1.18%
2024-08-28 0 0.870 0.860 0.870 0.860 0.880 308,000 265,940 0.8634 0.684 0.677 0.684 0.677 0.692 391,544 0.6792 1.16%
2024-08-27 0 0.860 0.860 0.870 0.850 0.870 782,000 670,960 0.8580 0.677 0.677 0.684 0.669 0.684 994,116 0.6749 1.18%
2024-08-26 0 0.850 0.850 0.870 0.850 0.870 610,000 526,660 0.8634 0.669 0.669 0.684 0.669 0.684 775,461 0.6792 -2.30%
2024-08-23 0 0.870 0.870 0.880 0.860 0.870 156,000 135,400 0.8679 0.684 0.684 0.692 0.677 0.684 198,315 0.6828 1.16%
2024-08-22 0 0.860 0.860 0.880 0.860 0.880 76,000 66,160 0.8705 0.677 0.677 0.692 0.677 0.692 96,615 0.6848 -2.27%
2024-08-21 0 0.880 0.880 0.900 - - 0 0 - 0.692 0.692 0.708 - - 0 - 0.00%
2024-08-20 0 0.880 0.880 0.900 0.870 0.890 76,000 67,440 0.8874 0.692 0.692 0.708 0.684 0.700 96,615 0.6980 -1.12%
2024-08-19 0 0.890 0.890 0.900 0.890 0.890 42,000 37,380 0.8900 0.700 0.700 0.708 0.700 0.700 53,392 0.7001 1.14%
2024-08-16 0 0.880 0.880 0.900 0.880 0.890 58,000 51,160 0.8821 0.692 0.692 0.708 0.692 0.700 73,732 0.6939 0.00%
2024-08-15 0 0.880 0.870 0.880 0.870 0.880 228,000 198,360 0.8700 0.692 0.684 0.692 0.684 0.692 289,844 0.6844 2.33%
2024-08-14 0 0.860 0.860 0.880 0.860 0.880 290,000 252,300 0.8700 0.677 0.677 0.692 0.677 0.692 368,662 0.6844 -1.15%
2024-08-13 0 0.870 0.870 0.900 0.870 0.880 170,000 149,220 0.8778 0.684 0.684 0.708 0.684 0.692 216,112 0.6905 -1.14%
2024-08-12 0 0.880 0.880 0.910 0.880 0.880 2,000 1,760 0.8800 0.692 0.692 0.716 0.692 0.692 2,542 0.6922 0.00%
2024-08-09 0 0.880 0.880 0.910 0.880 0.910 168,000 149,580 0.8904 0.692 0.692 0.716 0.692 0.716 213,570 0.7004 0.00%
2024-08-08 0 0.880 0.880 0.900 0.880 0.900 178,000 157,980 0.8875 0.692 0.692 0.708 0.692 0.708 226,282 0.6982 -2.22%
2024-08-07 0 0.900 0.890 0.900 0.870 0.910 344,000 306,140 0.8899 0.708 0.700 0.708 0.684 0.716 437,309 0.7001 1.12%
2024-08-06 0 0.890 0.880 0.910 0.890 0.910 142,000 127,640 0.8989 0.700 0.692 0.716 0.700 0.716 180,517 0.7071 1.14%
2024-08-05 0 0.880 0.880 0.900 0.880 0.910 1,148,000 1,024,300 0.8922 0.692 0.692 0.708 0.692 0.716 1,459,392 0.7019 -3.30%
2024-08-02 0 0.910 0.910 0.920 0.910 0.940 140,000 129,240 0.9231 0.716 0.716 0.724 0.716 0.739 177,975 0.7262 -2.15%
2024-08-01 0 0.930 0.930 0.940 0.930 0.940 718,000 674,320 0.9392 0.732 0.732 0.739 0.732 0.739 912,756 0.7388 -1.06%
2024-07-31 0 0.940 0.940 0.950 0.930 0.940 68,000 63,720 0.9371 0.739 0.739 0.747 0.732 0.739 86,445 0.7371 2.17%
2024-07-30 0 0.920 0.920 0.930 0.900 0.920 410,000 373,400 0.9107 0.724 0.724 0.732 0.708 0.724 521,212 0.7164 0.00%
2024-07-29 0 0.920 0.920 0.930 0.910 0.970 1,008,000 941,060 0.9336 0.724 0.724 0.732 0.716 0.763 1,281,418 0.7344 -3.16%
2024-07-26 0 0.950 0.950 0.960 0.950 0.970 614,000 588,920 0.9592 0.747 0.747 0.755 0.747 0.763 780,546 0.7545 -1.04%
2024-07-25 0 0.960 0.940 0.960 0.940 0.970 2,042,000 1,938,520 0.9493 0.755 0.739 0.755 0.739 0.763 2,595,888 0.7468 -1.03%
2024-07-24 0 0.970 0.970 0.990 0.970 0.990 656,000 642,340 0.9792 0.763 0.763 0.779 0.763 0.779 833,938 0.7702 -1.02%
2024-07-23 0 0.980 0.980 1.000 0.980 1.000 402,000 399,060 0.9927 0.771 0.771 0.787 0.771 0.787 511,042 0.7809 -1.01%
2024-07-22 0 0.990 0.990 1.000 0.990 1.000 662,000 660,240 0.9973 0.779 0.779 0.787 0.779 0.787 841,566 0.7845 -1.00%
2024-07-19 0 1.000 1.000 1.010 0.980 1.020 1,078,000 1,082,620 1.0043 0.787 0.787 0.794 0.771 0.802 1,370,405 0.7900 -1.96%
2024-07-18 0 1.020 1.020 1.030 1.000 1.020 452,000 458,060 1.0134 0.802 0.802 0.810 0.787 0.802 574,604 0.7972 0.00%
2024-07-17 0 1.020 1.000 1.020 0.990 1.020 192,000 194,660 1.0139 0.802 0.787 0.802 0.779 0.802 244,080 0.7975 4.08%
2024-07-16 0 0.980 0.980 1.020 0.980 1.030 1,242,000 1,249,860 1.0063 0.771 0.771 0.802 0.771 0.810 1,578,890 0.7916 -3.92%
2024-07-15 0 1.020 1.020 1.030 1.010 1.030 674,000 689,800 1.0234 0.802 0.802 0.810 0.794 0.810 856,821 0.8051 -0.97%
2024-07-12 0 1.030 1.030 1.040 1.010 1.040 870,000 887,840 1.0205 0.810 0.810 0.818 0.794 0.818 1,105,985 0.8028 1.98%
2024-07-11 0 1.010 1.000 1.020 1.000 1.010 736,000 738,400 1.0033 0.794 0.787 0.802 0.787 0.794 935,638 0.7892 1.00%
2024-07-10 0 1.000 0.990 1.000 0.980 1.020 840,000 841,130 1.0013 0.787 0.779 0.787 0.771 0.802 1,067,848 0.7877 -2.91%
2024-07-09 0 1.030 1.020 1.030 1.010 1.060 1,020,000 1,045,620 1.0251 0.810 0.802 0.810 0.794 0.834 1,296,673 0.8064 -2.83%
2024-07-08 0 1.060 1.040 1.060 1.040 1.080 412,000 431,540 1.0474 0.834 0.818 0.834 0.818 0.850 523,754 0.8239 -1.85%
2024-07-05 0 1.080 1.070 1.080 1.040 1.090 3,240,000 3,450,800 1.0651 0.850 0.842 0.850 0.818 0.857 4,118,842 0.8378 4.85%
2024-07-04 0 1.030 1.030 1.040 1.010 1.040 546,000 556,000 1.0183 0.810 0.810 0.818 0.794 0.818 694,101 0.8010 1.98%
2024-07-03 0 1.010 1.010 1.020 0.950 1.020 1,704,814 1,689,285 0.9909 0.794 0.794 0.802 0.747 0.802 2,167,241 0.7795 1.00%
2024-07-02 0 1.000 1.000 1.010 1.000 1.050 1,156,000 1,183,780 1.0240 0.787 0.787 0.794 0.787 0.826 1,469,562 0.8055 -1.96%
2024-06-28 0 1.020 1.010 1.020 1.000 1.030 482,000 484,900 1.0060 0.802 0.794 0.802 0.787 0.810 612,741 0.7914 -0.97%
2024-06-27 0 1.030 1.010 1.030 0.990 1.040 994,000 1,004,080 1.0101 0.810 0.794 0.810 0.779 0.818 1,263,620 0.7946 -0.96%
2024-06-26 0 1.040 1.040 1.050 0.990 1.060 3,712,000 3,854,240 1.0383 0.818 0.818 0.826 0.779 0.834 4,718,871 0.8168 4.00%
2024-06-25 0 1.000 0.990 1.000 0.890 1.000 7,280,000 7,025,500 0.9650 0.787 0.779 0.787 0.700 0.787 9,254,683 0.7591 12.36%
2024-06-24 0 0.890 0.880 0.890 0.850 0.920 10,524,000 9,223,760 0.8765 0.700 0.692 0.700 0.669 0.724 13,378,610 0.6894 -3.26%
2024-06-21 0 0.920 0.920 0.930 0.910 1.270 21,966,000 21,563,300 0.9817 0.724 0.724 0.732 0.716 0.999 27,924,226 0.7722 -24.59%
2024-06-20 0 1.220 1.200 1.220 1.180 1.220 1,116,000 1,339,400 1.2002 0.960 0.944 0.960 0.928 0.960 1,418,712 0.9441 1.67%
2024-06-19 0 1.200 1.200 1.210 1.190 1.210 1,522,000 1,826,260 1.1999 0.944 0.944 0.952 0.936 0.952 1,934,839 0.9439 -1.64%
2024-06-18 0 1.220 1.200 1.220 1.200 1.220 626,000 758,780 1.2121 0.960 0.944 0.960 0.944 0.960 795,801 0.9535 0.83%
2024-06-17 0 1.210 1.200 1.210 1.200 1.230 622,000 751,380 1.2080 0.952 0.944 0.952 0.944 0.968 790,716 0.9503 -1.63%
2024-06-14 0 1.230 1.230 1.240 1.170 1.250 3,160,000 3,826,679 1.2110 0.968 0.968 0.975 0.920 0.983 4,017,143 0.9526 0.82%
2024-06-13 0 1.220 1.220 1.230 1.190 1.280 1,800,000 2,190,700 1.2171 0.960 0.960 0.968 0.936 1.007 2,288,246 0.9574 -3.17%
2024-06-12 0 1.260 1.250 1.260 1.170 1.270 3,028,000 3,712,838 1.2262 0.991 0.983 0.991 0.920 0.999 3,849,338 0.9645 5.88%
2024-06-11 0 1.190 1.180 1.190 1.160 1.220 2,280,000 2,717,440 1.1919 0.936 0.928 0.936 0.912 0.960 2,898,445 0.9376 -2.46%
2024-06-07 0 1.220 1.200 1.220 1.170 1.250 3,892,000 4,686,280 1.2041 0.960 0.944 0.960 0.920 0.983 4,947,696 0.9472 0.83%
2024-06-06 0 1.210 1.200 1.210 1.050 1.230 20,904,000 23,843,740 1.1406 0.952 0.944 0.952 0.826 0.968 26,574,161 0.8973 26.04%
2024-06-05 0 0.960 0.960 0.980 0.960 0.980 670,000 652,460 0.9738 0.755 0.755 0.771 0.755 0.771 851,736 0.7660 -2.04%
2024-06-04 0 0.980 0.980 0.990 0.960 1.000 1,046,000 1,022,200 0.9772 0.771 0.771 0.779 0.755 0.787 1,329,725 0.7687 -1.01%
2024-06-03 0 0.990 0.980 1.000 0.970 1.030 2,054,000 2,038,500 0.9925 0.779 0.771 0.787 0.763 0.810 2,611,143 0.7807 -3.88%
2024-05-31 0 1.030 1.020 1.030 0.950 1.030 3,276,000 3,273,300 0.9992 0.810 0.802 0.810 0.747 0.810 4,164,607 0.7860 9.57%
2024-05-30 0 0.940 0.940 0.950 0.930 0.960 530,000 502,400 0.9479 0.739 0.739 0.747 0.732 0.755 673,761 0.7457 -1.05%
2024-05-29 0 0.950 0.940 0.950 0.930 0.950 214,000 200,560 0.9372 0.747 0.739 0.747 0.732 0.747 272,047 0.7372 1.06%
2024-05-28 0 0.940 0.940 0.950 0.910 0.960 1,418,000 1,339,660 0.9448 0.739 0.739 0.747 0.716 0.755 1,802,629 0.7432 2.17%
2024-05-27 0 0.920 0.920 0.930 0.880 0.940 1,224,000 1,114,520 0.9106 0.724 0.724 0.732 0.692 0.739 1,556,007 0.7163 4.55%
2024-05-24 0 0.880 0.880 0.890 0.870 0.900 822,000 723,180 0.8798 0.692 0.692 0.700 0.684 0.708 1,044,966 0.6921 -1.12%
2024-05-23 0 0.890 0.890 0.910 0.890 0.910 1,252,000 1,128,040 0.9010 0.700 0.700 0.716 0.700 0.716 1,591,602 0.7087 -4.30%
2024-05-22 0 0.930 0.910 0.930 0.900 0.930 528,000 482,380 0.9136 0.732 0.716 0.732 0.708 0.732 671,219 0.7187 0.00%
2024-05-21 0 0.930 0.920 0.930 0.910 0.930 768,000 703,360 0.9158 0.732 0.724 0.732 0.716 0.732 976,318 0.7204 1.09%
2024-05-20 0 0.920 0.910 0.930 0.890 0.940 2,958,000 2,682,220 0.9068 0.724 0.716 0.732 0.700 0.739 3,760,351 0.7133 5.75%
2024-05-17 0 0.870 0.870 0.880 0.860 0.910 2,770,000 2,420,160 0.8737 0.684 0.684 0.692 0.677 0.716 3,521,356 0.6873 -4.40%
2024-05-16 0 0.910 0.910 0.930 0.910 0.930 370,000 340,040 0.9190 0.716 0.716 0.732 0.716 0.732 470,362 0.7229 0.00%
2024-05-14 0 0.910 0.910 0.920 0.890 0.930 2,270,000 2,075,500 0.9143 0.716 0.716 0.724 0.700 0.732 2,885,732 0.7192 2.25%
2024-05-13 0 0.890 0.880 0.900 0.870 0.900 1,609,186 1,422,464 0.8840 0.700 0.692 0.708 0.684 0.708 2,045,674 0.6954 2.30%
2024-05-10 0 0.870 0.860 0.870 0.870 0.880 800,000 701,340 0.8767 0.684 0.677 0.684 0.684 0.692 1,016,998 0.6896 1.16%
2024-05-09 0 0.860 0.860 0.870 0.820 0.880 4,316,000 3,685,720 0.8540 0.677 0.677 0.684 0.645 0.692 5,486,705 0.6718 4.88%
2024-05-08 0 0.820 0.820 0.830 0.820 0.840 1,016,000 844,080 0.8308 0.645 0.645 0.653 0.645 0.661 1,291,588 0.6535 0.00%
2024-05-07 0 0.820 0.810 0.820 0.790 0.830 2,952,000 2,396,780 0.8119 0.645 0.637 0.645 0.621 0.653 3,752,723 0.6387 5.13%
2024-05-06 0 0.780 0.780 0.790 0.770 0.790 974,000 756,000 0.7762 0.614 0.614 0.621 0.606 0.621 1,238,195 0.6106 1.30%
2024-05-03 0 0.770 0.760 0.770 0.750 0.770 2,012,000 1,530,040 0.7605 0.606 0.598 0.606 0.590 0.606 2,557,750 0.5982 2.67%
2024-05-02 0 0.750 0.750 0.760 0.740 0.770 4,506,000 3,433,040 0.7619 0.590 0.590 0.598 0.582 0.606 5,728,242 0.5993 -3.85%
2024-04-30 0 0.780 0.770 0.780 0.760 0.780 336,000 260,320 0.7748 0.614 0.606 0.614 0.598 0.614 427,139 0.6095 1.30%
2024-04-29 0 0.770 0.770 0.790 0.750 0.780 1,894,000 1,454,460 0.7679 0.606 0.606 0.621 0.590 0.614 2,407,743 0.6041 2.67%
2024-04-26 0 0.750 0.750 0.770 0.750 0.780 448,000 342,340 0.7642 0.590 0.590 0.606 0.590 0.614 569,519 0.6011 -1.32%
2024-04-25 0 0.760 0.760 0.770 0.760 0.760 112,000 85,120 0.7600 0.598 0.598 0.606 0.598 0.598 142,380 0.5978 0.00%
2024-04-24 0 0.760 0.760 0.770 0.760 0.780 50,000 38,460 0.7692 0.598 0.598 0.606 0.598 0.614 63,562 0.6051 -2.56%
2024-04-23 0 0.780 0.760 0.770 0.760 0.790 190,000 144,820 0.7622 0.614 0.598 0.606 0.598 0.621 241,537 0.5996 2.63%
2024-04-22 0 0.760 0.750 0.760 0.750 0.760 120,000 90,860 0.7572 0.598 0.590 0.598 0.590 0.598 152,550 0.5956 1.33%
2024-04-19 0 0.750 0.740 0.750 0.750 0.760 234,000 175,820 0.7514 0.590 0.582 0.590 0.590 0.598 297,472 0.5910 -1.32%
2024-04-18 0 0.760 0.750 0.760 0.750 0.760 30,000 22,620 0.7540 0.598 0.590 0.598 0.590 0.598 38,137 0.5931 1.33%
2024-04-17 0 0.750 0.750 0.760 0.730 0.760 602,000 446,520 0.7417 0.590 0.590 0.598 0.574 0.598 765,291 0.5835 0.00%
2024-04-16 0 0.750 0.750 0.770 0.740 0.780 868,000 660,620 0.7611 0.590 0.590 0.606 0.582 0.614 1,103,443 0.5987 -3.85%
2024-04-15 0 0.780 0.780 0.790 0.780 0.790 536,000 421,400 0.7862 0.614 0.614 0.621 0.614 0.621 681,389 0.6184 -3.70%
2024-04-12 0 0.810 0.790 0.810 0.790 0.810 296,000 236,360 0.7985 0.637 0.621 0.637 0.621 0.637 376,289 0.6281 1.25%
2024-04-11 0 0.800 0.790 0.800 0.780 0.800 1,640,000 1,306,948 0.7969 0.629 0.621 0.629 0.614 0.629 2,084,846 0.6269 -1.23%
2024-04-10 0 0.810 0.790 0.810 0.790 0.810 826,000 660,200 0.7993 0.637 0.621 0.637 0.621 0.637 1,050,051 0.6287 2.53%
2024-04-09 0 0.790 0.790 0.810 0.790 0.800 102,000 80,900 0.7931 0.621 0.621 0.637 0.621 0.629 129,667 0.6239 0.00%
2024-04-08 0 0.790 0.790 0.800 0.790 0.820 920,000 735,360 0.7993 0.621 0.621 0.629 0.621 0.645 1,169,548 0.6288 -1.25%
2024-04-05 0 0.800 0.790 0.810 0.750 0.810 1,172,000 920,420 0.7853 0.629 0.621 0.637 0.590 0.637 1,489,902 0.6178 6.67%
2024-04-03 0 0.750 0.750 0.760 0.740 0.760 3,115,821 2,323,691 0.7458 0.590 0.590 0.598 0.582 0.598 3,960,980 0.5866 1.35%
2024-04-02 0 0.740 0.730 0.750 0.730 0.750 494,000 362,620 0.7340 0.582 0.574 0.590 0.574 0.590 627,996 0.5774 1.37%
2024-03-28 0 0.730 0.730 0.750 0.720 0.750 2,250,000 1,659,580 0.7376 0.574 0.574 0.590 0.566 0.590 2,860,307 0.5802 -2.67%
2024-03-27 0 0.750 0.740 0.750 0.740 0.770 1,500,000 1,129,912 0.7533 0.590 0.582 0.590 0.582 0.606 1,906,871 0.5925 -1.32%
2024-03-26 0 0.760 0.760 0.770 0.760 0.780 256,000 195,880 0.7652 0.598 0.598 0.606 0.598 0.614 325,439 0.6019 0.00%
2024-03-25 0 0.760 0.760 0.770 0.750 0.770 698,000 533,636 0.7645 0.598 0.598 0.606 0.590 0.606 887,331 0.6014 -2.56%
2024-03-22 0 0.780 0.780 0.790 0.780 0.810 800,000 628,480 0.7856 0.614 0.614 0.621 0.614 0.637 1,016,998 0.6180 -2.50%
2024-03-21 0 0.800 0.800 0.810 0.800 0.810 290,179 232,663 0.8018 0.629 0.629 0.637 0.629 0.637 368,889 0.6307 -1.23%
2024-03-20 0 0.810 0.800 0.810 0.800 0.810 102,000 81,620 0.8002 0.637 0.629 0.637 0.629 0.637 129,667 0.6295 1.25%
2024-03-19 0 0.800 0.800 0.820 0.790 0.820 208,000 166,520 0.8006 0.629 0.629 0.645 0.621 0.645 264,420 0.6298 -1.23%
2024-03-18 0 0.810 0.800 0.820 0.770 0.810 1,178,000 938,080 0.7963 0.637 0.629 0.645 0.606 0.637 1,497,530 0.6264 6.58%
2024-03-15 0 0.760 0.750 0.760 0.760 0.800 10,997,283 8,364,047 0.7606 0.598 0.590 0.598 0.598 0.629 13,980,270 0.5983 -3.80%
2024-03-14 0 0.790 0.790 0.800 0.790 0.800 220,000 175,380 0.7972 0.621 0.621 0.629 0.621 0.629 279,674 0.6271 -1.25%
2024-03-13 0 0.800 0.790 0.800 0.780 0.810 114,000 90,960 0.7979 0.629 0.621 0.629 0.614 0.637 144,922 0.6276 1.27%
2024-03-12 0 0.790 0.790 0.800 0.790 0.810 394,000 315,780 0.8015 0.621 0.621 0.629 0.621 0.637 500,872 0.6305 -1.25%
2024-03-11 0 0.800 0.790 0.800 0.770 0.800 350,000 273,760 0.7822 0.629 0.621 0.629 0.606 0.629 444,937 0.6153 2.56%
2024-03-08 0 0.780 0.770 0.780 0.750 0.780 2,256,000 1,719,480 0.7622 0.614 0.606 0.614 0.590 0.614 2,867,935 0.5996 4.00%
2024-03-07 0 0.750 0.750 0.760 0.750 0.770 628,000 478,420 0.7618 0.590 0.590 0.598 0.590 0.606 798,344 0.5993 -2.60%
2024-03-06 0 0.770 0.760 0.770 0.750 0.780 1,778,000 1,365,360 0.7679 0.606 0.598 0.606 0.590 0.614 2,260,278 0.6041 -1.28%
2024-03-05 0 0.780 0.770 0.780 0.780 0.790 1,978,000 1,551,600 0.7844 0.614 0.606 0.614 0.614 0.621 2,514,528 0.6171 -2.50%
2024-03-04 0 0.800 0.800 0.810 0.800 0.810 728,000 586,080 0.8051 0.629 0.629 0.637 0.629 0.637 925,468 0.6333 0.00%
2024-03-01 0 0.800 0.790 0.800 0.790 0.810 1,424,000 1,144,440 0.8037 0.629 0.621 0.629 0.621 0.637 1,810,257 0.6322 -1.23%
2024-02-29 0 0.810 0.800 0.820 0.800 0.820 2,380,000 1,917,019 0.8055 0.637 0.629 0.645 0.629 0.645 3,025,569 0.6336 -1.22%
2024-02-28 0 0.820 0.820 0.830 0.820 0.830 120,000 99,120 0.8260 0.645 0.645 0.653 0.645 0.653 152,550 0.6498 0.00%
2024-02-27 0 0.820 0.820 0.830 0.820 0.830 130,000 106,880 0.8222 0.645 0.645 0.653 0.645 0.653 165,262 0.6467 -1.20%
2024-02-26 0 0.830 0.820 0.830 0.810 0.830 50,000 41,100 0.8220 0.653 0.645 0.653 0.637 0.653 63,562 0.6466 0.00%
2024-02-23 0 0.830 0.810 0.830 0.820 0.830 338,000 277,220 0.8202 0.653 0.637 0.653 0.645 0.653 429,682 0.6452 2.47%
2024-02-22 0 0.810 0.810 0.820 0.810 0.830 1,732,000 1,408,340 0.8131 0.637 0.637 0.645 0.637 0.653 2,201,801 0.6396 -1.22%
2024-02-21 0 0.820 0.810 0.830 0.810 0.830 858,000 705,120 0.8218 0.645 0.637 0.653 0.637 0.653 1,090,730 0.6465 0.00%
2024-02-20 0 0.820 0.800 0.820 0.810 0.820 180,000 147,240 0.8180 0.645 0.629 0.645 0.637 0.645 228,825 0.6435 0.00%
2024-02-19 0 0.820 0.810 0.820 0.810 0.830 210,000 170,680 0.8128 0.645 0.637 0.645 0.637 0.653 266,962 0.6393 2.50%
2024-02-16 0 0.800 0.790 0.810 0.790 0.810 3,470,000 2,782,080 0.8018 0.629 0.621 0.637 0.621 0.637 4,411,229 0.6307 0.00%
2024-02-15 0 0.800 0.800 0.830 0.800 0.820 464,000 375,540 0.8094 0.629 0.629 0.653 0.629 0.645 589,859 0.6367 -2.44%
2024-02-14 0 0.820 0.810 0.820 0.810 0.820 190,000 155,320 0.8175 0.645 0.637 0.645 0.637 0.645 241,537 0.6430 0.00%
2024-02-09 0 0.820 0.820 0.830 0.810 0.860 462,000 381,780 0.8264 0.645 0.645 0.653 0.637 0.677 587,316 0.6500 -4.65%
2024-02-08 0 0.860 0.810 0.860 0.800 0.860 1,154,000 945,160 0.8190 0.677 0.637 0.677 0.629 0.677 1,467,020 0.6443 6.17%
2024-02-07 0 0.810 0.800 0.830 0.800 0.820 496,000 404,080 0.8147 0.637 0.629 0.653 0.629 0.645 630,539 0.6408 1.25%
2024-02-06 0 0.800 0.800 0.820 0.790 0.810 376,000 302,400 0.8043 0.629 0.629 0.645 0.621 0.637 477,989 0.6327 -1.23%
2024-02-05 0 0.810 0.810 0.820 0.810 0.830 20,000 16,400 0.8200 0.637 0.637 0.645 0.637 0.653 25,425 0.6450 -2.41%
2024-02-02 0 0.830 0.810 0.830 0.810 0.830 340,000 280,060 0.8237 0.653 0.637 0.653 0.637 0.653 432,224 0.6480 3.75%
2024-02-01 0 0.800 0.800 0.820 0.800 0.830 186,000 150,960 0.8116 0.629 0.629 0.645 0.629 0.653 236,452 0.6384 -2.44%
2024-01-31 0 0.820 0.800 0.820 0.800 0.820 184,000 149,300 0.8114 0.645 0.629 0.645 0.629 0.645 233,910 0.6383 2.50%
2024-01-30 0 0.800 0.800 0.830 0.800 0.830 1,608,000 1,315,420 0.8180 0.629 0.629 0.653 0.629 0.653 2,044,166 0.6435 -2.44%
2024-01-29 0 0.820 0.820 0.840 0.820 0.860 854,000 715,240 0.8375 0.645 0.645 0.661 0.645 0.677 1,085,645 0.6588 -2.38%
2024-01-26 0 0.840 0.820 0.830 0.840 0.850 578,000 485,620 0.8402 0.661 0.645 0.653 0.661 0.669 734,781 0.6609 -1.18%
2024-01-25 0 0.850 0.850 0.860 0.840 0.860 162,000 139,000 0.8580 0.669 0.669 0.677 0.661 0.677 205,942 0.6749 -1.16%
2024-01-24 0 0.860 0.870 0.880 0.820 0.880 1,986,000 1,690,080 0.8510 0.677 0.684 0.692 0.645 0.692 2,524,698 0.6694 7.50%
2024-01-23 0 0.800 0.800 0.810 0.790 0.890 1,540,000 1,265,880 0.8220 0.629 0.629 0.637 0.621 0.700 1,957,721 0.6466 2.56%
2024-01-22 0 0.780 0.780 0.800 0.780 0.800 1,706,000 1,346,520 0.7893 0.614 0.614 0.629 0.614 0.629 2,168,748 0.6209 -2.50%
2024-01-19 0 0.800 0.800 0.810 0.800 0.820 296,000 239,420 0.8089 0.629 0.629 0.637 0.629 0.645 376,289 0.6363 0.00%
2024-01-18 0 0.800 0.800 0.820 0.800 0.820 396,000 322,820 0.8152 0.629 0.629 0.645 0.629 0.645 503,414 0.6413 0.00%
2024-01-17 0 0.800 0.800 0.820 0.800 0.820 874,000 703,840 0.8053 0.629 0.629 0.645 0.629 0.645 1,111,070 0.6335 -3.61%
2024-01-16 0 0.830 0.820 0.830 0.810 0.830 86,000 71,100 0.8267 0.653 0.645 0.653 0.637 0.653 109,327 0.6503 0.00%
2024-01-15 0 0.830 0.810 0.830 0.810 0.830 838,000 680,140 0.8116 0.653 0.637 0.653 0.637 0.653 1,065,306 0.6384 1.22%
2024-01-12 0 0.820 0.810 0.820 0.810 0.830 774,000 634,000 0.8191 0.645 0.637 0.645 0.637 0.653 983,946 0.6443 0.00%
2024-01-11 0 0.820 0.810 0.820 0.820 0.830 758,000 622,980 0.8219 0.645 0.637 0.645 0.645 0.653 963,606 0.6465 0.00%
2024-01-10 0 0.820 0.820 0.830 0.820 0.830 2,802,000 2,313,300 0.8256 0.645 0.645 0.653 0.645 0.653 3,562,036 0.6494 -1.20%
2024-01-09 0 0.830 0.820 0.830 0.830 0.850 908,000 758,360 0.8352 0.653 0.645 0.653 0.653 0.669 1,154,293 0.6570 -2.35%
2024-01-08 0 0.850 0.830 0.840 0.820 0.860 1,186,000 999,800 0.8430 0.669 0.653 0.661 0.645 0.677 1,507,700 0.6631 -1.16%
2024-01-05 0 0.860 0.850 0.860 0.860 0.890 1,646,000 1,436,600 0.8728 0.677 0.669 0.677 0.677 0.700 2,092,474 0.6866 -3.37%
2024-01-04 0 0.890 0.890 0.900 0.890 0.910 1,550,000 1,395,400 0.9003 0.700 0.700 0.708 0.700 0.716 1,970,434 0.7082 -1.11%
2024-01-03 0 0.900 0.900 0.920 0.890 0.930 1,208,000 1,102,200 0.9124 0.708 0.708 0.724 0.700 0.732 1,535,667 0.7177 -4.26%
2024-01-02 0 0.940 0.930 0.940 0.930 0.950 750,000 704,620 0.9395 0.739 0.732 0.739 0.732 0.747 953,436 0.7390 -2.08%
2023-12-29 0 0.960 0.940 0.960 0.940 0.960 874,000 829,480 0.9491 0.755 0.739 0.755 0.739 0.755 1,111,070 0.7466 1.05%
2023-12-28 0 0.950 0.950 0.960 0.940 0.960 434,000 412,760 0.9511 0.747 0.747 0.755 0.739 0.755 551,721 0.7481 -1.04%
2023-12-27 0 0.960 0.950 0.960 0.950 0.960 210,000 201,120 0.9577 0.755 0.747 0.755 0.747 0.755 266,962 0.7534 0.00%
2023-12-22 0 0.960 0.950 0.960 0.950 0.960 82,000 78,280 0.9546 0.755 0.747 0.755 0.747 0.755 104,242 0.7509 0.00%
2023-12-21 0 0.960 0.950 0.970 0.960 0.970 172,000 165,220 0.9606 0.755 0.747 0.763 0.755 0.763 218,655 0.7556 1.05%
2023-12-20 0 0.950 0.950 0.980 0.950 0.980 176,000 170,580 0.9692 0.747 0.747 0.771 0.747 0.771 223,740 0.7624 -2.06%
2023-12-19 0 0.970 0.970 0.980 0.950 0.970 246,000 238,240 0.9685 0.763 0.763 0.771 0.747 0.763 312,727 0.7618 2.11%
2023-12-18 0 0.950 0.950 0.960 0.950 0.980 216,000 207,320 0.9598 0.747 0.747 0.755 0.747 0.771 274,589 0.7550 -3.06%
2023-12-15 0 0.980 0.960 0.980 0.950 0.980 614,000 597,520 0.9732 0.771 0.755 0.771 0.747 0.771 780,546 0.7655 2.08%
2023-12-14 0 0.960 0.940 0.950 0.930 0.990 902,000 857,340 0.9505 0.755 0.739 0.747 0.732 0.779 1,146,665 0.7477 1.05%
2023-12-13 0 1.000 1.000 1.010 0.990 1.010 338,000 338,120 1.0004 0.747 0.747 0.755 0.740 0.755 452,297 0.7476 0.00%
2023-12-12 0 1.000 1.000 1.010 1.000 1.020 1,508,000 1,511,040 1.0020 0.747 0.747 0.755 0.747 0.762 2,017,938 0.7488 -0.99%
2023-12-11 0 1.010 1.000 1.010 1.000 1.020 308,000 311,140 1.0102 0.755 0.747 0.755 0.747 0.762 412,152 0.7549 -0.98%
2023-12-08 0 1.020 1.010 1.020 1.010 1.020 246,000 249,020 1.0123 0.762 0.755 0.762 0.755 0.762 329,186 0.7565 0.00%
2023-12-07 0 1.020 1.010 1.030 1.000 1.020 982,000 987,600 1.0057 0.762 0.755 0.770 0.747 0.762 1,314,069 0.7516 0.99%
2023-12-06 0 1.010 1.010 1.020 1.000 1.020 62,000 62,560 1.0090 0.755 0.755 0.762 0.747 0.762 82,966 0.7540 0.00%
2023-12-05 0 1.010 1.000 1.010 1.000 1.020 270,000 271,900 1.0070 0.755 0.747 0.755 0.747 0.762 361,302 0.7526 -0.98%
2023-12-04 0 1.020 1.010 1.020 1.010 1.040 674,000 687,400 1.0199 0.762 0.755 0.762 0.755 0.777 901,917 0.7622 0.00%
2023-12-01 0 1.020 1.010 1.020 1.010 1.030 488,000 494,820 1.0140 0.762 0.755 0.762 0.755 0.770 653,020 0.7577 0.99%
2023-11-30 0 1.010 1.010 1.020 1.010 1.040 1,164,000 1,190,040 1.0224 0.755 0.755 0.762 0.755 0.777 1,557,613 0.7640 -0.98%
2023-11-29 0 1.020 1.020 1.030 1.010 1.040 2,124,000 2,169,680 1.0215 0.762 0.762 0.770 0.755 0.777 2,842,242 0.7634 -1.92%
2023-11-28 0 1.040 1.020 1.050 1.030 1.040 264,000 272,960 1.0339 0.777 0.762 0.785 0.770 0.777 353,273 0.7727 0.00%
2023-11-27 0 1.040 1.030 1.040 1.020 1.040 1,076,000 1,109,420 1.0311 0.777 0.770 0.777 0.762 0.777 1,439,855 0.7705 -0.95%
2023-11-24 0 1.050 1.040 1.050 1.030 1.050 168,000 175,360 1.0438 0.785 0.777 0.785 0.770 0.785 224,810 0.7800 0.96%
2023-11-23 0 1.040 1.030 1.050 1.030 1.040 134,000 139,200 1.0388 0.777 0.770 0.785 0.770 0.777 179,313 0.7763 0.97%
2023-11-22 0 1.030 1.030 1.050 1.030 1.040 260,000 269,400 1.0362 0.770 0.770 0.785 0.770 0.777 347,920 0.7743 -1.90%
2023-11-21 0 1.050 1.030 1.050 1.040 1.060 390,000 407,640 1.0452 0.785 0.770 0.785 0.777 0.792 521,881 0.7811 0.00%
2023-11-20 0 1.050 1.040 1.060 1.040 1.060 226,100 235,940 1.0435 0.785 0.777 0.792 0.777 0.792 302,557 0.7798 0.96%
2023-11-17 0 1.040 1.030 1.040 1.030 1.050 134,000 138,280 1.0319 0.777 0.770 0.777 0.770 0.785 179,313 0.7712 -0.95%
2023-11-16 0 1.050 1.040 1.050 1.030 1.060 874,000 907,280 1.0381 0.785 0.777 0.785 0.770 0.792 1,169,548 0.7758 -1.87%
2023-11-15 0 1.070 1.060 1.070 1.050 1.070 334,000 354,320 1.0608 0.800 0.792 0.800 0.785 0.800 446,944 0.7928 1.90%
2023-11-14 0 1.050 1.050 1.060 1.050 1.070 112,000 118,000 1.0536 0.785 0.785 0.792 0.785 0.800 149,873 0.7873 0.00%
2023-11-13 0 1.050 1.050 1.060 1.050 1.060 104,000 109,340 1.0513 0.785 0.785 0.792 0.785 0.792 139,168 0.7857 -0.94%
2023-11-10 0 1.060 1.060 1.070 1.060 1.070 222,000 235,340 1.0601 0.792 0.792 0.800 0.792 0.800 297,071 0.7922 0.00%
2023-11-09 0 1.060 1.060 1.070 1.050 1.070 462,000 487,340 1.0548 0.792 0.792 0.800 0.785 0.800 618,228 0.7883 0.95%
2023-11-08 0 1.050 1.050 1.070 1.050 1.070 684,000 721,520 1.0549 0.785 0.785 0.800 0.785 0.800 915,298 0.7883 0.00%
2023-11-07 0 1.050 1.050 1.060 1.040 1.060 312,000 328,080 1.0515 0.785 0.785 0.792 0.777 0.792 417,504 0.7858 0.00%
2023-11-06 0 1.050 1.040 1.050 1.040 1.070 530,000 558,000 1.0528 0.785 0.777 0.785 0.777 0.800 709,222 0.7868 -0.94%
2023-11-03 0 1.060 1.050 1.060 1.050 1.060 864,000 914,880 1.0589 0.792 0.785 0.792 0.785 0.792 1,156,166 0.7913 0.95%
2023-11-02 0 1.050 1.040 1.050 1.050 1.070 408,000 429,520 1.0527 0.785 0.777 0.785 0.785 0.800 545,967 0.7867 0.96%
2023-11-01 0 1.040 1.040 1.050 1.040 1.060 610,000 636,960 1.0442 0.777 0.777 0.785 0.777 0.792 816,275 0.7803 0.00%
2023-10-31 0 1.040 1.040 1.070 1.040 1.070 908,000 959,020 1.0562 0.777 0.777 0.800 0.777 0.800 1,215,045 0.7893 -1.89%
2023-10-30 0 1.060 1.050 1.060 1.050 1.070 202,000 213,740 1.0581 0.792 0.785 0.792 0.785 0.800 270,307 0.7907 0.00%
2023-10-27 0 1.060 1.060 1.070 1.050 1.060 536,000 566,480 1.0569 0.792 0.792 0.800 0.785 0.792 717,251 0.7898 0.95%
2023-10-26 0 1.050 1.050 1.060 1.050 1.060 100,000 105,940 1.0594 0.785 0.785 0.792 0.785 0.792 133,816 0.7917 -1.87%
2023-10-25 0 1.070 1.070 1.080 1.060 1.080 330,000 352,600 1.0685 0.800 0.800 0.807 0.792 0.807 441,591 0.7985 0.00%
2023-10-24 0 1.070 1.060 1.070 1.030 1.070 796,000 837,060 1.0516 0.800 0.792 0.800 0.770 0.800 1,065,172 0.7858 0.94%
2023-10-20 0 1.060 1.060 1.090 1.060 1.090 446,000 478,840 1.0736 0.792 0.792 0.815 0.792 0.815 596,817 0.8023 -2.75%
2023-10-19 0 1.090 1.080 1.100 1.080 1.100 704,000 769,940 1.0937 0.815 0.807 0.822 0.807 0.822 942,061 0.8173 -1.80%
2023-10-18 0 1.110 1.090 1.120 1.080 1.110 466,000 511,260 1.0971 0.830 0.815 0.837 0.807 0.830 623,580 0.8199 1.83%
2023-10-17 0 1.090 1.090 1.100 1.080 1.100 146,000 159,160 1.0901 0.815 0.815 0.822 0.807 0.822 195,371 0.8147 0.93%
2023-10-16 0 1.080 1.080 1.100 1.080 1.100 210,000 227,780 1.0847 0.807 0.807 0.822 0.807 0.822 281,013 0.8106 0.00%
2023-10-13 0 1.080 1.080 1.100 1.080 1.100 210,000 230,120 1.0958 0.807 0.807 0.822 0.807 0.822 281,013 0.8189 -1.82%
2023-10-12 0 1.100 1.110 1.120 1.090 1.110 600,000 661,300 1.1022 0.822 0.830 0.837 0.815 0.830 802,893 0.8236 1.85%
2023-10-11 0 1.080 1.080 1.090 1.080 1.100 42,000 45,780 1.0900 0.807 0.807 0.815 0.807 0.822 56,203 0.8146 0.00%
2023-10-10 0 1.080 1.080 1.100 1.080 1.120 670,000 734,380 1.0961 0.807 0.807 0.822 0.807 0.837 896,564 0.8191 -2.70%
2023-10-09 0 1.110 1.100 1.110 1.080 1.120 400,000 440,840 1.1021 0.830 0.822 0.830 0.807 0.837 535,262 0.8236 0.00%
2023-10-06 0 1.110 1.110 1.120 1.110 1.120 386,000 429,480 1.1126 0.830 0.830 0.837 0.830 0.837 516,528 0.8315 0.00%
2023-10-05 0 1.110 1.090 1.110 1.080 1.110 604,000 664,880 1.1008 0.830 0.815 0.830 0.807 0.830 808,246 0.8226 1.83%
2023-10-04 0 1.090 1.070 1.090 1.060 1.170 1,320,000 1,457,400 1.1041 0.815 0.800 0.815 0.792 0.874 1,766,365 0.8251 0.00%
2023-10-03 0 1.090 1.090 1.100 1.060 1.100 984,000 1,060,760 1.0780 0.815 0.815 0.822 0.792 0.822 1,316,745 0.8056 0.93%
2023-09-29 0 1.080 1.070 1.080 1.050 1.080 606,000 648,060 1.0694 0.807 0.800 0.807 0.785 0.807 810,922 0.7992 1.89%
2023-09-28 0 1.060 1.050 1.060 1.050 1.060 148,000 156,400 1.0568 0.792 0.785 0.792 0.785 0.792 198,047 0.7897 0.00%
2023-09-27 0 1.060 1.050 1.060 1.050 1.060 108,000 114,020 1.0557 0.792 0.785 0.792 0.785 0.792 144,521 0.7890 0.00%
2023-09-26 0 1.060 1.050 1.060 1.050 1.060 42,000 44,460 1.0586 0.792 0.785 0.792 0.785 0.792 56,203 0.7911 0.95%
2023-09-25 0 1.050 1.050 1.060 1.050 1.060 1,034,000 1,093,880 1.0579 0.785 0.785 0.792 0.785 0.792 1,383,653 0.7906 0.00%
2023-09-22 0 1.050 1.040 1.050 1.030 1.060 220,000 229,620 1.0437 0.785 0.777 0.785 0.770 0.792 294,394 0.7800 0.96%
2023-09-21 0 1.040 1.030 1.040 1.020 1.040 350,000 360,880 1.0311 0.777 0.770 0.777 0.762 0.777 468,354 0.7705 0.97%
2023-09-20 0 1.030 1.030 1.050 1.030 1.050 638,000 661,980 1.0376 0.770 0.770 0.785 0.770 0.785 853,743 0.7754 -1.90%
2023-09-19 0 1.050 1.050 1.060 1.040 1.060 38,000 40,120 1.0558 0.785 0.785 0.792 0.777 0.792 50,850 0.7890 -0.94%
2023-09-18 0 1.060 1.050 1.060 1.040 1.070 1,032,000 1,080,660 1.0472 0.792 0.785 0.792 0.777 0.800 1,380,976 0.7825 2.91%
2023-09-15 0 1.030 1.030 1.050 1.030 1.090 1,688,000 1,756,700 1.0407 0.770 0.770 0.785 0.770 0.815 2,258,806 0.7777 -5.50%
2023-09-14 0 1.090 1.080 1.090 1.090 1.100 340,000 372,000 1.0941 0.815 0.807 0.815 0.815 0.822 454,973 0.8176 -0.91%
2023-09-13 0 1.100 1.090 1.100 1.090 1.100 54,000 59,060 1.0937 0.822 0.815 0.822 0.815 0.822 72,260 0.8173 0.00%
2023-09-12 0 1.100 1.080 1.100 1.070 1.100 274,000 298,120 1.0880 0.822 0.807 0.822 0.800 0.822 366,655 0.8131 0.92%
2023-09-11 0 1.090 1.080 1.090 1.070 1.090 544,000 589,780 1.0842 0.815 0.807 0.815 0.800 0.815 727,957 0.8102 -0.91%
2023-09-07 0 1.100 1.090 1.100 1.090 1.110 462,000 506,220 1.0957 0.822 0.815 0.822 0.815 0.830 618,228 0.8188 -0.90%
2023-09-06 0 1.110 1.100 1.110 1.080 1.130 426,000 470,960 1.1055 0.830 0.822 0.830 0.807 0.844 570,054 0.8262 -1.77%
2023-09-05 0 1.130 1.120 1.130 1.120 1.150 286,000 322,580 1.1279 0.844 0.837 0.844 0.837 0.859 382,712 0.8429 0.00%
2023-09-04 0 1.130 1.130 1.150 1.130 1.180 242,000 277,220 1.1455 0.844 0.844 0.859 0.844 0.882 323,834 0.8561 -4.24%
2023-08-31 0 1.180 1.140 1.180 1.130 1.180 692,000 794,040 1.1475 0.882 0.852 0.882 0.844 0.882 926,004 0.8575 -0.84%
2023-08-30 0 1.290 1.230 1.290 1.220 1.290 966,000 1,190,540 1.2324 0.889 0.848 0.889 0.841 0.889 1,401,285 0.8496 5.74%
2023-08-29 0 1.220 1.220 1.230 1.210 1.230 470,000 573,760 1.2208 0.841 0.841 0.848 0.834 0.848 681,785 0.8416 0.00%
2023-08-28 0 1.220 1.210 1.220 1.210 1.230 310,000 379,902 1.2255 0.841 0.834 0.841 0.834 0.848 449,688 0.8448 0.00%
2023-08-25 0 1.220 1.210 1.220 1.210 1.220 228,000 277,480 1.2170 0.841 0.834 0.841 0.834 0.841 330,738 0.8390 0.00%
2023-08-24 0 1.220 1.210 1.220 1.210 1.220 304,000 369,860 1.2166 0.841 0.834 0.841 0.834 0.841 440,984 0.8387 0.83%
2023-08-23 0 1.210 1.210 1.230 1.200 1.220 104,000 126,120 1.2127 0.834 0.834 0.848 0.827 0.841 150,863 0.8360 0.00%
2023-08-22 0 1.210 1.210 1.220 1.200 1.220 474,000 575,320 1.2138 0.834 0.834 0.841 0.827 0.841 687,587 0.8367 -0.82%
2023-08-21 0 1.220 1.220 1.230 1.210 1.230 252,000 306,920 1.2179 0.841 0.841 0.848 0.834 0.848 365,553 0.8396 -1.61%
2023-08-18 0 1.240 1.230 1.250 1.220 1.250 220,000 270,820 1.2310 0.855 0.848 0.862 0.841 0.862 319,133 0.8486 0.81%
2023-08-17 0 1.230 1.220 1.230 1.200 1.230 194,000 235,559 1.2142 0.848 0.841 0.848 0.827 0.848 281,417 0.8370 0.00%
2023-08-16 0 1.230 1.220 1.230 1.220 1.230 232,000 283,080 1.2202 0.848 0.841 0.848 0.841 0.848 336,540 0.8411 0.82%
2023-08-15 0 1.220 1.220 1.230 1.220 1.230 274,000 336,180 1.2269 0.841 0.841 0.848 0.841 0.848 397,466 0.8458 -0.81%
2023-08-14 0 1.230 1.230 1.250 1.230 1.260 142,000 176,620 1.2438 0.848 0.848 0.862 0.848 0.869 205,986 0.8574 -1.60%
2023-08-11 0 1.250 1.240 1.260 1.240 1.260 330,000 413,940 1.2544 0.862 0.855 0.869 0.855 0.869 478,700 0.8647 -0.79%
2023-08-10 0 1.260 1.250 1.260 1.250 1.260 440,000 551,279 1.2529 0.869 0.862 0.869 0.862 0.869 638,266 0.8637 0.00%
2023-08-09 0 1.260 1.250 1.260 1.230 1.260 88,000 109,860 1.2484 0.869 0.862 0.869 0.848 0.869 127,653 0.8606 2.44%
2023-08-08 0 1.230 1.230 1.240 1.220 1.250 106,000 131,460 1.2402 0.848 0.848 0.855 0.841 0.862 153,764 0.8549 -1.60%
2023-08-07 0 1.250 1.230 1.250 1.240 1.290 476,000 599,320 1.2591 0.862 0.848 0.862 0.855 0.889 690,488 0.8680 2.46%
2023-08-04 0 1.220 1.220 1.230 1.200 1.240 268,000 326,100 1.2168 0.841 0.841 0.848 0.827 0.855 388,762 0.8388 -0.81%
2023-08-03 0 1.230 1.230 1.240 1.220 1.230 208,000 255,040 1.2262 0.848 0.848 0.855 0.841 0.848 301,726 0.8453 0.82%
2023-08-02 0 1.220 1.210 1.230 1.210 1.250 164,000 199,740 1.2179 0.841 0.834 0.848 0.834 0.862 237,899 0.8396 -1.61%
2023-08-01 0 1.240 1.220 1.240 1.210 1.240 496,000 608,600 1.2270 0.855 0.841 0.855 0.834 0.855 719,500 0.8459 0.00%
2023-07-31 0 1.240 1.240 1.260 1.230 1.300 576,000 720,900 1.2516 0.855 0.855 0.869 0.848 0.896 835,549 0.8628 -3.12%
2023-07-28 0 1.280 1.270 1.300 1.270 1.290 56,000 71,560 1.2779 0.882 0.875 0.896 0.875 0.889 81,234 0.8809 0.79%
2023-07-27 0 1.270 1.270 1.290 1.270 1.330 1,006,000 1,303,660 1.2959 0.875 0.875 0.889 0.875 0.917 1,459,309 0.8933 0.00%
2023-07-26 0 1.270 1.250 1.280 1.230 1.290 380,000 478,880 1.2602 0.875 0.862 0.882 0.848 0.889 551,230 0.8687 4.96%
2023-07-25 0 1.210 1.210 1.260 1.210 1.300 726,000 898,900 1.2382 0.834 0.834 0.869 0.834 0.896 1,053,140 0.8535 0.00%
2023-07-24 0 1.210 1.210 1.220 1.210 1.230 226,000 273,880 1.2119 0.834 0.834 0.841 0.834 0.848 327,837 0.8354 -0.82%
2023-07-21 0 1.220 1.220 1.240 1.220 1.230 72,000 88,240 1.2256 0.841 0.841 0.855 0.841 0.848 104,444 0.8449 0.00%
2023-07-20 0 1.220 1.220 1.240 1.220 1.240 68,000 83,838 1.2329 0.841 0.841 0.855 0.841 0.855 98,641 0.8499 0.83%
2023-07-19 0 1.210 1.210 1.220 1.210 1.250 250,000 307,340 1.2294 0.834 0.834 0.841 0.834 0.862 362,651 0.8475 -0.82%
2023-07-18 0 1.220 1.220 1.240 1.220 1.240 180,000 222,060 1.2337 0.841 0.841 0.855 0.841 0.855 261,109 0.8504 0.00%
2023-07-14 0 1.220 1.220 1.240 1.220 1.240 204,000 250,900 1.2299 0.841 0.841 0.855 0.841 0.855 295,924 0.8479 -0.81%
2023-07-13 0 1.230 1.220 1.230 1.210 1.250 192,000 235,339 1.2257 0.848 0.841 0.848 0.834 0.862 278,516 0.8450 0.82%
2023-07-12 0 1.220 1.210 1.230 1.210 1.230 96,000 117,040 1.2192 0.841 0.834 0.848 0.834 0.848 139,258 0.8405 0.83%
2023-07-11 0 1.210 1.210 1.230 1.210 1.230 240,000 293,140 1.2214 0.834 0.834 0.848 0.834 0.848 348,145 0.8420 0.00%
2023-07-10 0 1.210 1.210 1.230 1.210 1.250 168,000 206,120 1.2269 0.834 0.834 0.848 0.834 0.862 243,702 0.8458 -1.63%
2023-07-07 0 1.230 1.230 1.240 1.220 1.240 232,000 285,779 1.2318 0.848 0.848 0.855 0.841 0.855 336,540 0.8492 -1.60%
2023-07-06 0 1.250 1.230 1.250 1.220 1.250 84,000 104,220 1.2407 0.862 0.848 0.862 0.841 0.862 121,851 0.8553 0.00%
2023-07-05 0 1.250 1.250 1.260 1.250 1.290 238,000 301,180 1.2655 0.862 0.862 0.869 0.862 0.889 345,244 0.8724 0.00%
2023-07-04 0 1.250 1.250 1.270 1.200 1.270 518,000 642,640 1.2406 0.862 0.862 0.875 0.827 0.875 751,414 0.8552 2.46%
2023-07-03 0 1.220 1.210 1.220 1.200 1.230 466,000 566,260 1.2152 0.841 0.834 0.841 0.827 0.848 675,982 0.8377 2.52%
2023-06-30 0 1.190 1.190 1.220 1.190 1.220 580,000 698,600 1.2045 0.820 0.820 0.841 0.820 0.841 841,351 0.8303 -2.46%
2023-06-29 0 1.220 1.190 1.220 1.170 1.220 288,000 343,400 1.1924 0.841 0.820 0.841 0.807 0.841 417,774 0.8220 3.39%
2023-06-28 0 1.180 1.180 1.190 1.160 1.190 796,000 940,420 1.1814 0.813 0.813 0.820 0.800 0.820 1,154,682 0.8144 0.85%
2023-06-27 0 1.170 1.170 1.190 1.160 1.190 774,000 906,899 1.1717 0.807 0.807 0.820 0.800 0.820 1,122,769 0.8077 -0.85%
2023-06-26 0 1.180 1.180 1.190 1.170 1.190 216,000 254,419 1.1779 0.813 0.813 0.820 0.807 0.820 313,331 0.8120 -0.84%
2023-06-23 0 1.190 1.190 1.200 1.170 1.200 476,000 567,759 1.1928 0.820 0.820 0.827 0.807 0.827 690,488 0.8223 -1.65%
2023-06-21 0 1.210 1.210 1.230 1.200 1.230 798,000 974,158 1.2207 0.834 0.834 0.848 0.827 0.848 1,157,583 0.8415 -1.63%
2023-06-20 0 1.230 1.220 1.230 1.200 1.240 230,000 282,158 1.2268 0.848 0.841 0.848 0.827 0.855 333,639 0.8457 0.82%
2023-06-19 0 1.220 1.220 1.230 1.190 1.240 1,966,000 2,395,320 1.2184 0.841 0.841 0.848 0.820 0.855 2,851,890 0.8399 2.52%
2023-06-16 0 1.190 1.150 1.190 1.100 1.190 1,366,000 1,587,560 1.1622 0.820 0.793 0.820 0.758 0.820 1,981,527 0.8012 5.31%
2023-06-15 0 1.130 1.130 1.140 1.120 1.140 394,000 442,600 1.1234 0.779 0.779 0.786 0.772 0.786 571,539 0.7744 -1.74%
2023-06-14 0 1.150 1.120 1.150 1.100 1.150 692,000 781,240 1.1290 0.793 0.772 0.793 0.758 0.793 1,003,819 0.7783 3.60%
2023-06-13 0 1.110 1.110 1.120 1.090 1.110 318,000 351,640 1.1058 0.765 0.765 0.772 0.751 0.765 461,293 0.7623 0.91%
2023-06-12 0 1.100 1.100 1.120 1.100 1.110 306,000 338,920 1.1076 0.758 0.758 0.772 0.758 0.765 443,885 0.7635 -0.90%
2023-06-09 0 1.110 1.100 1.120 1.090 1.120 164,000 181,720 1.1080 0.765 0.758 0.772 0.751 0.772 237,899 0.7639 1.83%
2023-06-08 0 1.090 1.090 1.100 1.070 1.100 456,000 497,839 1.0918 0.751 0.751 0.758 0.738 0.758 661,476 0.7526 0.00%
2023-06-07 0 1.090 1.090 1.100 1.080 1.120 924,000 1,017,140 1.1008 0.751 0.751 0.758 0.745 0.772 1,340,359 0.7589 -1.80%
2023-06-06 0 1.110 1.110 1.130 1.110 1.130 222,000 249,260 1.1228 0.765 0.765 0.779 0.765 0.779 322,034 0.7740 -1.77%
2023-06-05 0 1.130 1.110 1.130 1.120 1.140 504,000 569,160 1.1293 0.779 0.765 0.779 0.772 0.786 731,105 0.7785 2.73%
2023-06-02 0 1.100 1.100 1.110 1.060 1.120 1,308,000 1,425,748 1.0900 0.758 0.758 0.765 0.731 0.772 1,897,392 0.7514 0.00%
2023-06-01 0 1.100 1.100 1.110 1.060 1.130 1,934,000 2,131,600 1.1022 0.758 0.758 0.765 0.731 0.779 2,805,471 0.7598 0.92%
2023-05-31 0 1.090 1.090 1.100 1.050 1.230 9,562,000 10,535,920 1.1019 0.751 0.751 0.758 0.724 0.848 13,870,689 0.7596 -23.24%
2023-05-30 0 1.420 1.420 1.440 1.420 1.450 276,000 393,883 1.4271 0.979 0.979 0.993 0.979 1.000 400,367 0.9838 -2.74%
2023-05-29 0 1.460 1.440 1.460 1.440 1.460 108,000 156,380 1.4480 1.006 0.993 1.006 0.993 1.006 156,665 0.9982 1.39%
2023-05-25 0 1.440 1.420 1.440 1.410 1.440 210,000 298,340 1.4207 0.993 0.979 0.993 0.972 0.993 304,627 0.9794 -1.37%
2023-05-24 0 1.460 1.450 1.460 1.420 1.460 896,000 1,288,990 1.4386 1.006 1.000 1.006 0.979 1.006 1,299,742 0.9917 0.00%
2023-05-23 0 1.460 1.450 1.460 1.430 1.460 678,000 981,200 1.4472 1.006 1.000 1.006 0.986 1.006 983,510 0.9977 0.00%
2023-05-22 0 1.460 1.450 1.460 1.450 1.470 184,000 268,480 1.4591 1.006 1.000 1.006 1.000 1.013 266,911 1.0059 0.69%
2023-05-19 0 1.450 1.440 1.450 1.430 1.450 410,000 590,280 1.4397 1.000 0.993 1.000 0.986 1.000 594,748 0.9925 0.69%
2023-05-18 0 1.440 1.430 1.440 1.430 1.470 936,000 1,356,860 1.4496 0.993 0.986 0.993 0.986 1.013 1,357,767 0.9993 0.00%
2023-05-17 0 1.440 1.440 1.450 1.440 1.480 874,000 1,276,960 1.4611 0.993 0.993 1.000 0.993 1.020 1,267,829 1.0072 -0.69%
2023-05-16 0 1.450 1.430 1.450 1.440 1.460 382,000 551,140 1.4428 1.000 0.986 1.000 0.993 1.006 554,131 0.9946 0.69%
2023-05-15 0 1.440 1.440 1.450 1.410 1.450 1,170,000 1,673,520 1.4304 0.993 0.993 1.000 0.972 1.000 1,697,208 0.9860 -0.69%
2023-05-12 0 1.450 1.440 1.450 1.440 1.450 214,000 309,080 1.4443 1.000 0.993 1.000 0.993 1.000 310,430 0.9957 0.00%
2023-05-11 0 1.450 1.450 1.460 1.450 1.470 368,000 535,620 1.4555 1.000 1.000 1.006 1.000 1.013 533,823 1.0034 -0.68%
2023-05-10 0 1.460 1.450 1.460 1.420 1.460 402,000 576,900 1.4351 1.006 1.000 1.006 0.979 1.006 583,143 0.9893 1.39%
2023-05-09 0 1.440 1.430 1.440 1.430 1.470 758,000 1,095,800 1.4456 0.993 0.986 0.993 0.986 1.013 1,099,559 0.9966 -0.69%
2023-05-08 0 1.450 1.440 1.450 1.440 1.490 1,534,000 2,239,320 1.4598 1.000 0.993 1.000 0.993 1.027 2,225,229 1.0063 0.00%
2023-05-05 0 1.450 1.440 1.450 1.400 1.450 1,004,000 1,437,080 1.4314 1.000 0.993 1.000 0.965 1.000 1,456,408 0.9867 2.84%
2023-05-04 0 1.410 1.400 1.410 1.400 1.420 236,000 332,320 1.4081 0.972 0.965 0.972 0.965 0.979 342,343 0.9707 0.00%
2023-05-03 0 1.410 1.390 1.410 1.390 1.410 290,000 405,080 1.3968 0.972 0.958 0.972 0.958 0.972 420,676 0.9629 1.44%
2023-05-02 0 1.390 1.380 1.400 1.380 1.420 432,000 602,140 1.3938 0.958 0.951 0.965 0.951 0.979 626,662 0.9609 -0.71%
2023-04-28 0 1.400 1.400 1.420 1.390 1.430 556,000 778,860 1.4008 0.965 0.965 0.979 0.958 0.986 806,537 0.9657 0.00%
2023-04-27 0 1.400 1.400 1.410 1.400 1.440 286,000 402,730 1.4081 0.965 0.965 0.972 0.965 0.993 414,873 0.9707 -1.41%
2023-04-26 0 1.420 1.420 1.430 1.410 1.430 156,000 221,040 1.4169 0.979 0.979 0.986 0.972 0.986 226,294 0.9768 -0.70%
2023-04-25 0 1.430 1.410 1.430 1.400 1.440 352,000 500,280 1.4213 0.986 0.972 0.986 0.965 0.993 510,613 0.9798 2.14%
2023-04-24 0 1.400 1.400 1.420 1.400 1.420 960,000 1,358,740 1.4154 0.965 0.965 0.979 0.965 0.979 1,392,581 0.9757 0.00%
2023-04-21 0 1.400 1.400 1.420 1.400 1.420 362,000 511,900 1.4141 0.965 0.965 0.979 0.965 0.979 525,119 0.9748 -2.10%
2023-04-20 0 1.430 1.420 1.440 1.410 1.440 112,000 159,340 1.4227 0.986 0.979 0.993 0.972 0.993 162,468 0.9807 1.42%
2023-04-19 0 1.410 1.410 1.420 1.410 1.420 208,000 293,500 1.4111 0.972 0.972 0.979 0.972 0.979 301,726 0.9727 0.00%
2023-04-18 0 1.410 1.410 1.420 1.410 1.440 564,000 803,500 1.4246 0.972 0.972 0.979 0.972 0.993 818,141 0.9821 -2.08%
2023-04-17 0 1.440 1.430 1.440 1.410 1.440 324,000 461,520 1.4244 0.993 0.986 0.993 0.972 0.993 469,996 0.9820 1.41%
2023-04-14 0 1.420 1.410 1.420 1.380 1.420 810,000 1,141,200 1.4089 0.979 0.972 0.979 0.951 0.979 1,174,990 0.9712 2.90%
2023-04-13 0 1.380 1.380 1.390 1.360 1.400 272,000 374,540 1.3770 0.951 0.951 0.958 0.938 0.965 394,565 0.9492 -0.72%
2023-04-12 0 1.390 1.380 1.390 1.350 1.390 554,000 765,080 1.3810 0.958 0.951 0.958 0.931 0.958 803,635 0.9520 3.73%
2023-04-11 0 1.340 1.330 1.340 1.300 1.360 898,000 1,187,560 1.3224 0.924 0.917 0.924 0.896 0.938 1,302,644 0.9117 0.00%
2023-04-06 0 1.340 1.340 1.360 1.340 1.360 450,000 607,140 1.3492 0.924 0.924 0.938 0.924 0.938 652,772 0.9301 -0.74%
2023-04-04 0 1.350 1.350 1.370 1.310 1.370 442,000 592,837 1.3413 0.931 0.931 0.944 0.903 0.944 641,168 0.9246 3.05%
2023-04-03 0 1.310 1.310 1.340 1.310 1.350 690,000 924,080 1.3392 0.903 0.903 0.924 0.903 0.931 1,000,918 0.9232 -2.96%
2023-03-31 0 1.350 1.350 1.360 1.350 1.390 284,000 386,220 1.3599 0.931 0.931 0.938 0.931 0.958 411,972 0.9375 -1.46%
2023-03-30 0 1.370 1.370 1.380 1.370 1.390 358,000 491,540 1.3730 0.944 0.944 0.951 0.944 0.958 519,317 0.9465 0.00%
2023-03-29 0 1.370 1.370 1.390 1.370 1.430 286,000 396,720 1.3871 0.944 0.944 0.958 0.944 0.986 414,873 0.9562 0.00%
2023-03-28 0 1.370 1.360 1.370 1.350 1.400 282,000 388,360 1.3772 0.944 0.938 0.944 0.931 0.965 409,071 0.9494 -1.44%
2023-03-27 0 1.390 1.370 1.390 1.370 1.400 470,000 649,740 1.3824 0.958 0.944 0.958 0.944 0.965 681,785 0.9530 -0.71%
2023-03-24 0 1.400 1.400 1.410 1.400 1.420 192,000 270,600 1.4094 0.965 0.965 0.972 0.965 0.979 278,516 0.9716 -1.41%
2023-03-23 0 1.420 1.400 1.420 1.380 1.440 948,000 1,325,140 1.3978 0.979 0.965 0.979 0.951 0.993 1,375,174 0.9636 -1.39%
2023-03-22 0 1.440 1.420 1.440 1.390 1.450 1,208,000 1,731,080 1.4330 0.993 0.979 0.993 0.958 1.000 1,752,331 0.9879 2.86%
2023-03-21 0 1.400 1.390 1.400 1.390 1.400 528,000 736,540 1.3950 0.965 0.958 0.965 0.958 0.965 765,920 0.9616 0.00%
2023-03-20 0 1.400 1.380 1.400 1.360 1.400 1,038,000 1,431,600 1.3792 0.965 0.951 0.965 0.938 0.965 1,505,728 0.9508 2.19%
2023-03-17 0 1.370 1.360 1.380 1.340 1.370 2,246,000 3,022,960 1.3459 0.944 0.938 0.951 0.924 0.944 3,258,060 0.9278 2.24%
2023-03-16 0 1.340 1.340 1.350 1.330 1.350 350,000 470,820 1.3452 0.924 0.924 0.931 0.917 0.931 507,712 0.9273 -1.47%
2023-03-15 0 1.360 1.350 1.370 1.330 1.370 638,000 861,140 1.3497 0.938 0.931 0.944 0.917 0.944 925,486 0.9305 0.00%
2023-03-14 0 1.360 1.350 1.360 1.310 1.360 968,000 1,301,740 1.3448 0.938 0.931 0.938 0.903 0.938 1,404,186 0.9270 1.49%
2023-03-13 0 1.340 1.330 1.340 1.310 1.340 536,000 710,320 1.3252 0.924 0.917 0.924 0.903 0.924 777,525 0.9136 0.75%
2023-03-10 0 1.330 1.300 1.330 1.300 1.360 1,972,156 2,619,979 1.3285 0.917 0.896 0.917 0.896 0.938 2,860,820 0.9158 0.00%
2023-03-09 0 1.330 1.320 1.350 1.320 1.350 470,000 626,600 1.3332 0.917 0.910 0.931 0.910 0.931 681,785 0.9191 0.00%
2023-03-08 0 1.330 1.310 1.330 1.300 1.330 346,000 454,660 1.3140 0.917 0.903 0.917 0.896 0.917 501,909 0.9059 -0.75%
2023-03-07 0 1.340 1.330 1.340 1.330 1.350 336,000 449,380 1.3374 0.924 0.917 0.924 0.917 0.931 487,403 0.9220 0.00%
2023-03-06 0 1.340 1.330 1.340 1.320 1.350 1,224,000 1,630,360 1.3320 0.924 0.917 0.924 0.910 0.931 1,775,541 0.9182 0.00%
2023-03-03 0 1.340 1.340 1.350 1.330 1.370 1,576,000 2,112,060 1.3401 0.924 0.924 0.931 0.917 0.944 2,286,154 0.9238 0.00%
2023-03-02 0 1.340 1.320 1.340 1.320 1.340 291,994 388,571 1.3307 0.924 0.910 0.924 0.910 0.924 423,568 0.9174 0.75%
2023-03-01 0 1.330 1.320 1.340 1.300 1.340 1,248,000 1,649,380 1.3216 0.917 0.910 0.924 0.896 0.924 1,810,356 0.9111 0.76%
2023-02-28 0 1.320 1.320 1.340 1.250 1.320 1,242,000 1,633,880 1.3155 0.910 0.910 0.924 0.862 0.910 1,801,652 0.9069 5.60%
2023-02-27 0 1.250 1.250 1.260 1.250 1.280 966,000 1,220,960 1.2639 0.862 0.862 0.869 0.862 0.882 1,401,285 0.8713 -3.10%
2023-02-24 0 1.290 1.280 1.300 1.280 1.330 286,000 369,980 1.2936 0.889 0.882 0.896 0.882 0.917 414,873 0.8918 -1.53%
2023-02-23 0 1.310 1.300 1.310 1.300 1.320 146,000 191,080 1.3088 0.903 0.896 0.903 0.896 0.910 211,788 0.9022 0.00%
2023-02-22 0 1.310 1.310 1.320 1.310 1.320 402,000 528,240 1.3140 0.903 0.903 0.910 0.903 0.910 583,143 0.9058 -2.24%
2023-02-21 0 1.340 1.310 1.340 1.310 1.340 366,000 483,220 1.3203 0.924 0.903 0.924 0.903 0.924 530,922 0.9102 1.52%
2023-02-20 0 1.320 1.320 1.330 1.300 1.340 576,004 757,585 1.3152 0.910 0.910 0.917 0.896 0.924 835,555 0.9067 0.00%
2023-02-17 0 1.320 1.320 1.340 1.320 1.350 444,000 593,420 1.3365 0.910 0.910 0.924 0.910 0.931 644,069 0.9214 -2.22%
2023-02-16 0 1.350 1.330 1.350 1.330 1.350 50,000 67,040 1.3408 0.931 0.917 0.931 0.917 0.931 72,530 0.9243 0.00%
2023-02-15 0 1.350 1.330 1.350 1.330 1.380 544,867 738,775 1.3559 0.931 0.917 0.931 0.917 0.951 790,387 0.9347 -2.17%
2023-02-14 0 1.380 1.360 1.380 1.320 1.410 993,994 1,346,252 1.3544 0.951 0.938 0.951 0.910 0.972 1,441,893 0.9337 4.55%
2023-02-13 0 1.320 1.300 1.320 1.300 1.320 814,024 1,062,292 1.3050 0.910 0.896 0.910 0.896 0.910 1,180,828 0.8996 0.00%
2023-02-10 0 1.320 1.320 1.330 1.300 1.330 914,175 1,201,404 1.3142 0.910 0.910 0.917 0.896 0.917 1,326,107 0.9060 -1.49%
2023-02-09 0 1.340 1.320 1.340 1.330 1.350 724,000 968,720 1.3380 0.924 0.910 0.924 0.917 0.931 1,050,238 0.9224 0.75%
2023-02-08 0 1.330 1.330 1.340 1.320 1.360 608,000 813,340 1.3377 0.917 0.917 0.924 0.910 0.938 881,968 0.9222 0.76%
2023-02-07 0 1.320 1.320 1.340 1.320 1.350 634,000 849,880 1.3405 0.910 0.910 0.924 0.910 0.931 919,684 0.9241 -1.49%
2023-02-06 0 1.340 1.330 1.350 1.330 1.370 535,000 717,450 1.3410 0.924 0.917 0.931 0.917 0.944 776,074 0.9245 -1.47%
2023-02-03 0 1.360 1.360 1.370 1.350 1.380 630,000 857,120 1.3605 0.938 0.938 0.944 0.931 0.951 913,881 0.9379 -1.45%
2023-02-02 0 1.380 1.360 1.380 1.360 1.380 346,000 474,120 1.3703 0.951 0.938 0.951 0.938 0.951 501,909 0.9446 0.73%
2023-02-01 0 1.370 1.360 1.370 1.360 1.380 1,008,000 1,373,960 1.3631 0.944 0.938 0.944 0.938 0.951 1,462,210 0.9396 0.74%
2023-01-31 0 1.360 1.340 1.360 1.340 1.370 686,000 930,640 1.3566 0.938 0.924 0.938 0.924 0.944 995,115 0.9352 -0.73%
2023-01-30 0 1.370 1.370 1.380 1.370 1.380 1,176,006 1,612,128 1.3709 0.944 0.944 0.951 0.944 0.951 1,705,921 0.9450 0.00%
2023-01-27 0 1.370 1.350 1.370 1.360 1.370 696,006 947,068 1.3607 0.944 0.931 0.944 0.938 0.944 1,009,630 0.9380 -0.72%
2023-01-26 0 1.380 1.370 1.390 1.360 1.390 1,760,000 2,419,720 1.3748 0.951 0.944 0.958 0.938 0.958 2,553,066 0.9478 0.73%
2023-01-20 0 1.370 1.350 1.370 1.350 1.380 788,000 1,070,065 1.3580 0.944 0.931 0.944 0.931 0.951 1,143,077 0.9361 1.48%
2023-01-19 0 1.350 1.350 1.370 1.330 1.370 572,000 770,640 1.3473 0.931 0.931 0.944 0.917 0.944 829,746 0.9288 -1.46%
2023-01-18 0 1.370 1.350 1.370 1.360 1.370 408,000 555,800 1.3623 0.944 0.931 0.944 0.938 0.944 591,847 0.9391 0.00%
2023-01-17 0 1.370 1.350 1.370 1.340 1.380 460,000 623,160 1.3547 0.944 0.931 0.944 0.924 0.951 667,279 0.9339 -0.72%
2023-01-16 0 1.380 1.360 1.380 1.360 1.380 946,000 1,291,560 1.3653 0.951 0.938 0.951 0.938 0.951 1,372,273 0.9412 1.47%
2023-01-13 0 1.360 1.360 1.370 1.360 1.370 304,000 413,480 1.3601 0.938 0.938 0.944 0.938 0.944 440,984 0.9376 0.00%
2023-01-12 0 1.360 1.350 1.360 1.350 1.380 1,098,000 1,497,520 1.3639 0.938 0.931 0.938 0.931 0.951 1,592,765 0.9402 -0.73%
2023-01-11 0 1.370 1.370 1.380 1.360 1.380 927,994 1,271,151 1.3698 0.944 0.944 0.951 0.938 0.951 1,346,153 0.9443 0.00%
2023-01-10 0 1.370 1.370 1.390 1.340 1.390 1,690,000 2,306,800 1.3650 0.944 0.944 0.958 0.924 0.958 2,451,523 0.9410 0.74%
2023-01-09 0 1.360 1.350 1.360 1.310 1.360 1,686,000 2,261,680 1.3414 0.938 0.931 0.938 0.903 0.938 2,445,721 0.9247 3.82%
2023-01-06 0 1.310 1.310 1.320 1.310 1.320 892,000 1,170,780 1.3125 0.903 0.903 0.910 0.903 0.910 1,293,940 0.9048 0.77%
2023-01-05 0 1.300 1.290 1.300 1.300 1.310 1,508,006 1,965,688 1.3035 0.896 0.889 0.896 0.896 0.903 2,187,522 0.8986 0.00%
2023-01-04 0 1.300 1.300 1.310 1.290 1.330 1,600,006 2,081,628 1.3010 0.896 0.896 0.903 0.889 0.917 2,320,977 0.8969 0.00%
2023-01-03 0 1.300 1.280 1.300 1.250 1.310 1,503,994 1,914,952 1.2732 0.896 0.882 0.896 0.862 0.903 2,181,702 0.8777 4.00%
2022-12-30 0 1.250 1.250 1.260 1.240 1.260 648,000 812,180 1.2534 0.862 0.862 0.869 0.855 0.869 939,992 0.8640 0.00%
2022-12-29 0 1.250 1.240 1.250 1.250 1.260 420,000 526,000 1.2524 0.862 0.855 0.862 0.862 0.869 609,254 0.8634 0.00%
2022-12-28 0 1.250 1.240 1.250 1.240 1.260 616,000 770,340 1.2506 0.862 0.855 0.862 0.855 0.869 893,573 0.8621 0.81%
2022-12-23 0 1.240 1.220 1.240 1.220 1.250 177,871 218,580 1.2289 0.855 0.841 0.855 0.841 0.862 258,021 0.8471 -0.80%
2022-12-22 0 1.250 1.250 1.260 1.210 1.260 892,000 1,105,360 1.2392 0.862 0.862 0.869 0.834 0.869 1,293,940 0.8543 1.63%
2022-12-21 0 1.230 1.220 1.230 1.210 1.230 322,000 391,360 1.2154 0.848 0.841 0.848 0.834 0.848 467,095 0.8379 1.65%
2022-12-20 0 1.210 1.210 1.220 1.210 1.240 638,000 777,480 1.2186 0.834 0.834 0.841 0.834 0.855 925,486 0.8401 0.00%
2022-12-19 0 1.210 1.200 1.210 1.200 1.240 649,994 789,232 1.2142 0.834 0.827 0.834 0.827 0.855 942,885 0.8370 -1.63%
2022-12-16 0 1.230 1.220 1.230 1.210 1.260 1,112,000 1,359,300 1.2224 0.848 0.841 0.848 0.834 0.869 1,613,073 0.8427 -0.81%
2022-12-15 0 1.240 1.220 1.240 1.220 1.260 685,994 845,752 1.2329 0.855 0.841 0.855 0.841 0.869 995,107 0.8499 -1.59%
2022-12-14 0 1.260 1.230 1.260 1.230 1.300 1,992,026 2,542,373 1.2763 0.869 0.848 0.869 0.848 0.896 2,889,644 0.8798 0.00%
2022-12-13 0 1.260 1.240 1.250 1.170 1.260 4,394,000 5,287,940 1.2034 0.869 0.855 0.862 0.807 0.869 6,373,960 0.8296 5.00%
2022-12-12 0 1.200 1.180 1.200 1.180 1.240 1,163,459 1,392,668 1.1970 0.827 0.813 0.827 0.813 0.855 1,687,720 0.8252 0.00%
2022-12-09 0 1.200 1.190 1.200 1.190 1.260 2,156,000 2,602,520 1.2071 0.827 0.820 0.827 0.820 0.869 3,127,505 0.8321 0.00%
2022-12-08 0 1.200 1.180 1.200 1.180 1.240 1,924,000 2,299,950 1.1954 0.827 0.813 0.827 0.813 0.855 2,790,965 0.8241 0.00%
2022-12-07 0 1.300 1.290 1.300 1.290 1.310 2,526,000 3,283,860 1.3000 0.827 0.821 0.827 0.821 0.834 3,969,582 0.8273 0.78%
2022-12-06 0 1.290 1.290 1.310 1.290 1.310 1,784,000 2,318,060 1.2994 0.821 0.821 0.834 0.821 0.834 2,803,537 0.8268 -0.77%
2022-12-05 0 1.300 1.290 1.300 1.290 1.310 3,083,782 4,008,705 1.2999 0.827 0.821 0.827 0.821 0.834 4,846,130 0.8272 0.00%
2022-12-02 0 1.300 1.280 1.300 1.290 1.300 581,994 752,134 1.2923 0.827 0.815 0.827 0.821 0.827 914,597 0.8224 1.56%
2022-12-01 0 1.280 1.280 1.290 1.280 1.310 1,416,000 1,839,860 1.2993 0.815 0.815 0.821 0.815 0.834 2,225,229 0.8268 -1.54%
2022-11-30 0 1.300 1.300 1.310 1.290 1.310 238,000 310,220 1.3034 0.827 0.827 0.834 0.821 0.834 374,014 0.8294 0.78%
2022-11-29 0 1.290 1.290 1.300 1.270 1.300 266,000 344,080 1.2935 0.821 0.821 0.827 0.808 0.827 418,016 0.8231 0.78%
2022-11-28 0 1.280 1.280 1.300 1.270 1.290 336,000 431,860 1.2853 0.815 0.815 0.827 0.808 0.821 528,020 0.8179 0.00%
2022-11-25 0 1.280 1.280 1.290 1.280 1.300 332,000 428,440 1.2905 0.815 0.815 0.821 0.815 0.827 521,734 0.8212 -1.54%
2022-11-24 0 1.300 1.290 1.310 1.280 1.310 364,000 471,700 1.2959 0.827 0.821 0.834 0.815 0.834 572,022 0.8246 0.78%
2022-11-23 0 1.290 1.290 1.300 1.290 1.310 480,000 620,860 1.2935 0.821 0.821 0.827 0.821 0.834 754,315 0.8231 -0.77%
2022-11-22 0 1.300 1.300 1.310 1.280 1.310 212,000 275,560 1.2998 0.827 0.827 0.834 0.815 0.834 333,156 0.8271 -0.76%
2022-11-21 0 1.310 1.300 1.310 1.270 1.310 928,000 1,194,120 1.2868 0.834 0.827 0.834 0.808 0.834 1,458,342 0.8188 1.55%
2022-11-18 0 1.290 1.290 1.300 1.280 1.320 566,000 734,820 1.2983 0.821 0.821 0.827 0.815 0.840 889,463 0.8261 -0.77%
2022-11-17 0 1.300 1.300 1.310 1.270 1.310 926,000 1,183,380 1.2779 0.827 0.827 0.834 0.808 0.834 1,455,199 0.8132 0.78%
2022-11-16 0 1.290 1.280 1.290 1.280 1.300 335,988 431,883 1.2854 0.821 0.815 0.821 0.815 0.827 528,002 0.8180 0.00%
2022-11-15 0 1.290 1.280 1.290 1.280 1.310 717,994 924,511 1.2876 0.821 0.815 0.821 0.815 0.834 1,128,320 0.8194 0.78%
2022-11-14 0 1.280 1.270 1.300 1.270 1.330 473,994 614,471 1.2964 0.815 0.808 0.827 0.808 0.846 744,876 0.8249 -1.54%
2022-11-11 0 1.300 1.290 1.310 1.280 1.340 621,994 809,171 1.3009 0.827 0.821 0.834 0.815 0.853 977,457 0.8278 0.00%
2022-11-10 0 1.300 1.290 1.300 1.200 1.310 1,698,000 2,139,740 1.2602 0.827 0.821 0.827 0.764 0.834 2,668,389 0.8019 8.33%
2022-11-09 0 1.200 1.200 1.210 1.140 1.230 1,817,844 2,180,157 1.1993 0.764 0.764 0.770 0.725 0.783 2,856,722 0.7632 7.14%
2022-11-08 0 1.120 1.120 1.150 1.110 1.130 90,000 100,680 1.1187 0.713 0.713 0.732 0.706 0.719 141,434 0.7119 -0.88%
2022-11-07 0 1.130 1.100 1.130 1.090 1.130 812,000 899,900 1.1083 0.719 0.700 0.719 0.694 0.719 1,276,049 0.7052 5.61%
2022-11-04 0 1.070 1.070 1.080 1.040 1.090 478,000 505,760 1.0581 0.681 0.681 0.687 0.662 0.694 751,172 0.6733 1.90%
2022-11-03 0 1.050 1.050 1.060 1.050 1.060 56,000 59,300 1.0589 0.668 0.668 0.675 0.668 0.675 88,003 0.6738 -0.94%
2022-11-02 0 1.060 1.050 1.060 1.050 1.060 144,000 152,200 1.0569 0.675 0.668 0.675 0.668 0.675 226,294 0.6726 2.91%
2022-11-01 0 1.030 1.030 1.040 1.020 1.050 196,010 203,830 1.0399 0.655 0.655 0.662 0.649 0.668 308,028 0.6617 0.00%
2022-10-31 0 1.030 1.030 1.050 1.020 1.050 320,000 332,160 1.0380 0.655 0.655 0.668 0.649 0.668 502,877 0.6605 -1.90%
2022-10-28 0 1.050 1.040 1.050 1.040 1.070 214,000 225,480 1.0536 0.668 0.662 0.668 0.662 0.681 336,299 0.6705 0.00%
2022-10-27 0 1.050 1.050 1.070 1.050 1.080 98,000 104,640 1.0678 0.668 0.668 0.681 0.668 0.687 154,006 0.6795 -1.87%
2022-10-26 0 1.070 1.050 1.070 1.050 1.070 204,000 215,940 1.0585 0.681 0.668 0.681 0.668 0.681 320,584 0.6736 1.90%
2022-10-25 0 1.050 1.050 1.070 1.030 1.060 417,989 441,728 1.0568 0.668 0.668 0.681 0.655 0.675 656,865 0.6725 -2.78%
2022-10-24 0 1.080 1.070 1.080 1.060 1.090 946,000 1,019,680 1.0779 0.687 0.681 0.687 0.675 0.694 1,486,629 0.6859 -0.92%
2022-10-21 0 1.090 1.090 1.100 1.070 1.110 196,000 211,140 1.0772 0.694 0.694 0.700 0.681 0.706 308,012 0.6855 0.00%
2022-10-20 0 1.090 1.090 1.120 1.090 1.120 140,000 154,280 1.1020 0.694 0.694 0.713 0.694 0.713 220,008 0.7012 -0.91%
2022-10-19 0 1.100 1.100 1.120 1.100 1.120 580,000 646,160 1.1141 0.700 0.700 0.713 0.700 0.713 911,464 0.7089 -1.79%
2022-10-18 0 1.120 1.120 1.130 1.110 1.130 1,403,000 1,583,730 1.1288 0.713 0.713 0.719 0.706 0.719 2,204,799 0.7183 -0.88%
2022-10-17 0 1.130 1.110 1.130 1.120 1.130 300,000 337,440 1.1248 0.719 0.706 0.719 0.713 0.719 471,447 0.7158 0.00%
2022-10-14 0 1.130 1.120 1.140 1.120 1.150 528,000 596,560 1.1298 0.719 0.713 0.725 0.713 0.732 829,746 0.7190 1.80%
2022-10-13 0 1.110 1.110 1.120 1.100 1.140 228,000 253,540 1.1120 0.706 0.706 0.713 0.700 0.725 358,300 0.7076 0.00%
2022-10-12 0 1.110 1.110 1.130 1.090 1.130 570,000 625,020 1.0965 0.706 0.706 0.719 0.694 0.719 895,749 0.6978 -0.89%
2022-10-11 0 1.120 1.110 1.120 1.100 1.130 480,000 537,900 1.1206 0.713 0.706 0.713 0.700 0.719 754,315 0.7131 -0.88%
2022-10-10 0 1.130 1.130 1.160 1.120 1.180 244,000 280,220 1.1484 0.719 0.719 0.738 0.713 0.751 383,443 0.7308 -4.24%
2022-10-07 0 1.180 1.170 1.180 1.140 1.190 470,000 548,700 1.1674 0.751 0.745 0.751 0.725 0.757 738,600 0.7429 0.00%
2022-10-06 0 1.180 1.170 1.190 1.120 1.190 614,000 707,400 1.1521 0.751 0.745 0.757 0.713 0.757 964,894 0.7331 2.61%
2022-10-05 0 1.150 1.140 1.150 1.070 1.150 762,000 843,460 1.1069 0.732 0.725 0.732 0.681 0.732 1,197,475 0.7044 7.48%
2022-10-03 0 1.070 1.070 1.080 1.050 1.070 532,000 564,280 1.0607 0.681 0.681 0.687 0.668 0.681 836,032 0.6750 0.94%
2022-09-30 0 1.060 1.060 1.090 1.040 1.090 578,000 614,220 1.0627 0.675 0.675 0.694 0.662 0.694 908,321 0.6762 0.95%
2022-09-29 0 1.050 1.040 1.050 1.040 1.070 474,000 496,220 1.0469 0.668 0.662 0.668 0.662 0.681 744,886 0.6662 -1.87%
2022-09-28 0 1.070 1.050 1.070 1.030 1.090 752,000 792,640 1.0540 0.681 0.668 0.681 0.655 0.694 1,181,760 0.6707 -1.83%
2022-09-27 0 1.090 1.060 1.090 1.010 1.090 1,608,000 1,659,420 1.0320 0.694 0.675 0.694 0.643 0.694 2,526,955 0.6567 2.83%
2022-09-26 0 1.060 1.050 1.060 1.050 1.100 3,328,000 3,547,520 1.0660 0.675 0.668 0.675 0.668 0.700 5,229,916 0.6783 -4.50%
2022-09-23 0 1.110 1.110 1.120 1.110 1.160 846,000 951,620 1.1248 0.706 0.706 0.713 0.706 0.738 1,329,480 0.7158 -5.13%
2022-09-22 0 1.170 1.160 1.170 1.140 1.180 666,000 773,420 1.1613 0.745 0.738 0.745 0.725 0.751 1,046,612 0.7390 -1.68%
2022-09-21 0 1.190 1.190 1.220 1.180 1.190 66,000 78,440 1.1885 0.757 0.757 0.776 0.751 0.757 103,718 0.7563 -1.65%
2022-09-20 0 1.210 1.190 1.220 1.180 1.210 128,000 153,440 1.1988 0.770 0.757 0.776 0.751 0.770 201,151 0.7628 1.68%
2022-09-19 0 1.190 1.180 1.210 1.180 1.220 550,000 658,060 1.1965 0.757 0.751 0.770 0.751 0.776 864,319 0.7614 -1.65%
2022-09-16 0 1.210 1.200 1.210 1.200 1.230 1,320,000 1,599,760 1.2119 0.770 0.764 0.770 0.764 0.783 2,074,366 0.7712 -1.63%
2022-09-15 0 1.230 1.230 1.240 1.230 1.250 292,000 359,860 1.2324 0.783 0.783 0.789 0.783 0.795 458,875 0.7842 -0.81%
2022-09-14 0 1.240 1.240 1.250 1.230 1.260 1,216,000 1,517,280 1.2478 0.789 0.789 0.795 0.783 0.802 1,910,931 0.7940 -3.12%
2022-09-13 0 1.280 1.260 1.280 1.270 1.280 470,000 598,720 1.2739 0.815 0.802 0.815 0.808 0.815 738,600 0.8106 -0.78%
2022-09-09 0 1.290 1.280 1.290 1.270 1.300 248,000 318,240 1.2832 0.821 0.815 0.821 0.808 0.827 389,729 0.8166 0.78%
2022-09-08 0 1.280 1.270 1.280 1.270 1.280 370,000 470,560 1.2718 0.815 0.808 0.815 0.808 0.815 581,451 0.8093 -0.00%
2022-09-07 0 1.380 1.380 1.400 1.370 1.400 802,000 1,108,560 1.3822 0.815 0.815 0.826 0.809 0.826 1,358,798 0.8158 -0.72%
2022-09-06 0 1.390 1.390 1.410 1.370 1.440 792,000 1,100,798 1.3899 0.820 0.820 0.832 0.809 0.850 1,341,855 0.8204 -0.71%
2022-09-05 0 1.400 1.390 1.410 1.390 1.410 316,000 443,940 1.4049 0.826 0.820 0.832 0.820 0.832 535,387 0.8292 0.00%
2022-09-02 0 1.400 1.400 1.420 1.390 1.430 806,000 1,130,600 1.4027 0.826 0.826 0.838 0.820 0.844 1,365,575 0.8279 -1.41%
2022-09-01 0 1.420 1.400 1.420 1.410 1.420 150,000 212,660 1.4177 0.838 0.826 0.838 0.832 0.838 254,139 0.8368 1.43%
2022-08-31 0 1.400 1.400 1.430 1.390 1.430 658,012 925,777 1.4069 0.826 0.826 0.844 0.820 0.844 1,114,845 0.8304 0.00%
2022-08-30 0 1.400 1.400 1.420 1.390 1.410 183,982 257,992 1.4023 0.826 0.826 0.838 0.820 0.832 311,714 0.8277 -0.71%
2022-08-29 0 1.410 1.410 1.420 1.390 1.420 492,000 691,760 1.4060 0.832 0.832 0.838 0.820 0.838 833,577 0.8299 -0.70%
2022-08-26 0 1.420 1.400 1.420 1.400 1.430 208,000 294,200 1.4144 0.838 0.826 0.838 0.826 0.844 352,406 0.8348 0.71%
2022-08-25 0 1.410 1.410 1.430 1.390 1.420 742,000 1,045,480 1.4090 0.832 0.832 0.844 0.820 0.838 1,257,142 0.8316 -1.40%
2022-08-24 0 1.430 1.430 1.450 1.410 1.450 378,000 540,940 1.4311 0.844 0.844 0.856 0.832 0.856 640,431 0.8446 0.00%
2022-08-23 0 1.430 1.420 1.430 1.420 1.440 227,995 326,212 1.4308 0.844 0.838 0.844 0.838 0.850 386,283 0.8445 0.00%
2022-08-22 0 1.430 1.430 1.440 1.410 1.450 524,000 752,520 1.4361 0.844 0.844 0.850 0.832 0.856 887,793 0.8476 -1.38%
2022-08-19 0 1.450 1.440 1.450 1.430 1.450 320,000 462,440 1.4451 0.856 0.850 0.856 0.844 0.856 542,164 0.8530 0.69%
2022-08-18 0 1.440 1.440 1.450 1.440 1.460 80,005 116,207 1.4525 0.850 0.850 0.856 0.850 0.862 135,549 0.8573 -0.69%
2022-08-17 0 1.450 1.440 1.450 1.440 1.450 272,000 394,380 1.4499 0.856 0.850 0.856 0.850 0.856 460,839 0.8558 0.69%
2022-08-16 0 1.440 1.440 1.460 1.440 1.470 100,000 146,060 1.4606 0.850 0.850 0.862 0.850 0.868 169,426 0.8621 -0.69%
2022-08-15 0 1.450 1.430 1.450 1.420 1.450 196,000 280,420 1.4307 0.856 0.844 0.856 0.838 0.856 332,075 0.8444 0.69%
2022-08-12 0 1.440 1.440 1.450 1.430 1.450 442,000 636,140 1.4392 0.850 0.850 0.856 0.844 0.856 748,864 0.8495 -0.69%
2022-08-11 0 1.450 1.450 1.460 1.450 1.480 726,000 1,060,540 1.4608 0.856 0.856 0.862 0.856 0.874 1,230,034 0.8622 0.69%
2022-08-10 0 1.440 1.440 1.450 1.440 1.450 56,000 81,140 1.4489 0.850 0.850 0.856 0.850 0.856 94,879 0.8552 -0.69%
2022-08-09 0 1.450 1.450 1.460 1.430 1.460 454,000 655,980 1.4449 0.856 0.856 0.862 0.844 0.862 769,195 0.8528 -0.68%
2022-08-08 0 1.460 1.450 1.460 1.450 1.480 146,005 212,427 1.4549 0.862 0.856 0.862 0.856 0.874 247,371 0.8587 1.39%
2022-08-05 0 1.440 1.430 1.440 1.430 1.460 434,000 623,200 1.4359 0.850 0.844 0.850 0.844 0.862 735,310 0.8475 -0.69%
2022-08-04 0 1.450 1.450 1.470 1.450 1.500 1,966,000 2,853,240 1.4513 0.856 0.856 0.868 0.856 0.885 3,330,919 0.8566 -0.68%
2022-08-03 0 1.460 1.460 1.480 1.460 1.500 92,000 137,140 1.4907 0.862 0.862 0.874 0.862 0.885 155,872 0.8798 -2.01%
2022-08-02 0 1.490 1.480 1.490 1.440 1.490 2,949,023 4,302,983 1.4591 0.879 0.874 0.879 0.850 0.879 4,996,417 0.8612 2.76%
2022-08-01 0 1.450 1.450 1.470 1.450 1.470 318,000 466,300 1.4664 0.856 0.856 0.868 0.856 0.868 538,775 0.8655 0.00%
2022-07-29 0 1.450 1.450 1.460 1.450 1.480 572,000 832,180 1.4549 0.856 0.856 0.862 0.856 0.874 969,118 0.8587 0.00%
2022-07-28 0 1.450 1.450 1.460 1.450 1.460 76,000 110,520 1.4542 0.856 0.856 0.862 0.856 0.862 128,764 0.8583 0.00%
2022-07-27 0 1.450 1.450 1.470 1.450 1.490 146,000 213,420 1.4618 0.856 0.856 0.868 0.856 0.879 247,362 0.8628 -2.03%
2022-07-26 0 1.480 1.460 1.480 1.460 1.490 402,000 594,400 1.4786 0.874 0.862 0.874 0.862 0.879 681,093 0.8727 2.07%
2022-07-25 0 1.450 1.450 1.470 1.450 1.490 68,000 99,900 1.4691 0.856 0.856 0.868 0.856 0.879 115,210 0.8671 -3.33%
2022-07-22 0 1.500 1.450 1.500 1.450 1.500 90,000 133,440 1.4827 0.885 0.856 0.885 0.856 0.885 152,484 0.8751 2.74%
2022-07-21 0 1.460 1.450 1.470 1.450 1.480 156,000 228,800 1.4667 0.862 0.856 0.868 0.856 0.874 264,305 0.8657 0.00%
2022-07-20 0 1.460 1.460 1.470 1.450 1.460 268,000 390,440 1.4569 0.862 0.862 0.868 0.856 0.862 454,062 0.8599 -0.68%
2022-07-19 0 1.470 1.450 1.470 1.450 1.470 32,000 46,540 1.4544 0.868 0.856 0.868 0.856 0.868 54,216 0.8584 1.38%
2022-07-18 0 1.450 1.450 1.460 1.450 1.470 214,000 313,040 1.4628 0.856 0.856 0.862 0.856 0.868 362,572 0.8634 -0.68%
2022-07-15 0 1.460 1.450 1.460 1.450 1.460 3,776,723 5,477,386 1.4503 0.862 0.856 0.862 0.856 0.862 6,398,758 0.8560 0.69%
2022-07-14 0 1.450 1.450 1.460 1.450 1.480 388,000 564,320 1.4544 0.856 0.856 0.862 0.856 0.874 657,374 0.8584 -2.03%
2022-07-13 0 1.480 1.460 1.480 1.460 1.480 302,000 439,840 1.4564 0.874 0.862 0.874 0.862 0.874 511,667 0.8596 0.68%
2022-07-12 0 1.470 1.450 1.470 1.450 1.480 212,000 311,220 1.4680 0.868 0.856 0.868 0.856 0.874 359,184 0.8665 1.38%
2022-07-11 0 1.450 1.450 1.480 1.450 1.480 265,508 390,036 1.4690 0.856 0.856 0.874 0.856 0.874 449,840 0.8671 -2.03%
2022-07-08 0 1.480 1.470 1.480 1.470 1.490 454,000 672,640 1.4816 0.874 0.868 0.874 0.868 0.879 769,195 0.8745 0.68%
2022-07-07 0 1.470 1.460 1.480 1.460 1.500 160,000 237,380 1.4836 0.868 0.862 0.874 0.862 0.885 271,082 0.8757 1.38%
2022-07-06 0 1.450 1.450 1.460 1.440 1.500 226,000 328,640 1.4542 0.856 0.856 0.862 0.850 0.885 382,903 0.8583 -2.03%
2022-07-05 0 1.480 1.470 1.480 1.470 1.520 398,000 591,380 1.4859 0.874 0.868 0.874 0.868 0.897 674,316 0.8770 -0.67%
2022-07-04 0 1.490 1.480 1.500 1.470 1.490 96,000 142,160 1.4808 0.879 0.874 0.885 0.868 0.879 162,649 0.8740 0.68%
2022-06-30 0 1.480 1.470 1.480 1.450 1.490 264,000 388,820 1.4728 0.874 0.868 0.874 0.856 0.879 447,285 0.8693 -0.67%
2022-06-29 0 1.490 1.480 1.500 1.480 1.520 316,000 471,580 1.4923 0.879 0.874 0.885 0.874 0.897 535,387 0.8808 -0.67%
2022-06-28 0 1.500 1.490 1.500 1.500 1.540 574,000 874,040 1.5227 0.885 0.879 0.885 0.885 0.909 972,506 0.8987 -1.32%
2022-06-27 0 1.520 1.510 1.520 1.500 1.520 1,488,000 2,239,680 1.5052 0.897 0.891 0.897 0.885 0.897 2,521,062 0.8884 2.70%
2022-06-24 0 1.480 1.480 1.500 1.470 1.500 1,664,636 2,478,848 1.4891 0.874 0.874 0.885 0.868 0.885 2,820,329 0.8789 -0.67%
2022-06-23 0 1.490 1.470 1.490 1.450 1.490 1,820,000 2,668,180 1.4660 0.879 0.868 0.879 0.856 0.879 3,083,557 0.8653 2.76%
2022-06-22 0 1.450 1.450 1.460 1.430 1.460 1,047,861 1,514,105 1.4449 0.856 0.856 0.862 0.844 0.862 1,775,351 0.8528 0.69%
2022-06-21 0 1.440 1.440 1.460 1.420 1.450 786,000 1,130,780 1.4387 0.850 0.850 0.862 0.838 0.856 1,331,690 0.8491 -1.37%
2022-06-20 0 1.460 1.460 1.470 1.380 1.470 1,642,000 2,351,280 1.4320 0.862 0.862 0.868 0.815 0.868 2,781,978 0.8452 6.57%
2022-06-17 0 1.370 1.370 1.400 1.280 1.420 2,140,000 2,948,899 1.3780 0.809 0.809 0.826 0.755 0.838 3,625,720 0.8133 5.38%
2022-06-16 0 1.300 1.300 1.320 1.280 1.320 304,000 395,579 1.3012 0.767 0.767 0.779 0.755 0.779 515,056 0.7680 -1.52%
2022-06-15 0 1.320 1.320 1.330 1.320 1.340 278,000 368,980 1.3273 0.779 0.779 0.785 0.779 0.791 471,005 0.7834 -1.49%
2022-06-14 0 1.340 1.340 1.350 1.330 1.350 22,000 29,580 1.3445 0.791 0.791 0.797 0.785 0.797 37,274 0.7936 -1.47%
2022-06-13 0 1.360 1.340 1.360 1.330 1.370 228,000 309,460 1.3573 0.803 0.791 0.803 0.785 0.809 386,292 0.8011 0.00%
2022-06-10 0 1.360 1.360 1.370 1.330 1.380 330,000 445,240 1.3492 0.803 0.803 0.809 0.785 0.815 559,106 0.7963 1.49%
2022-06-09 0 1.340 1.330 1.350 1.310 1.420 384,000 519,380 1.3526 0.791 0.785 0.797 0.773 0.838 650,597 0.7983 -1.47%
2022-06-08 0 1.360 1.360 1.380 1.360 1.380 244,000 335,060 1.3732 0.803 0.803 0.815 0.803 0.815 413,400 0.8105 0.74%
2022-06-07 0 1.350 1.350 1.360 1.350 1.380 208,000 285,540 1.3728 0.797 0.797 0.803 0.797 0.815 352,406 0.8103 -1.46%
2022-06-06 0 1.370 1.360 1.380 1.370 1.390 82,000 112,640 1.3737 0.809 0.803 0.815 0.809 0.820 138,929 0.8108 1.48%
2022-06-02 0 1.350 1.350 1.380 1.350 1.390 226,000 308,640 1.3657 0.797 0.797 0.815 0.797 0.820 382,903 0.8061 0.00%
2022-06-01 0 1.350 1.350 1.380 1.350 1.380 168,000 229,760 1.3676 0.797 0.797 0.815 0.797 0.815 284,636 0.8072 -1.46%
2022-05-31 0 1.370 1.350 1.380 1.340 1.380 152,000 208,600 1.3724 0.809 0.797 0.815 0.791 0.815 257,528 0.8100 1.48%
2022-05-30 0 1.350 1.340 1.360 1.330 1.370 374,000 503,460 1.3461 0.797 0.791 0.803 0.785 0.809 633,654 0.7945 3.05%
2022-05-27 0 1.310 1.300 1.320 1.310 1.320 36,000 47,200 1.3111 0.773 0.767 0.779 0.773 0.779 60,993 0.7739 1.55%
2022-05-26 0 1.290 1.290 1.310 1.290 1.310 262,000 341,180 1.3022 0.761 0.761 0.773 0.761 0.773 443,897 0.7686 0.78%
2022-05-25 0 1.280 1.280 1.310 1.270 1.310 744,000 962,140 1.2932 0.755 0.755 0.773 0.750 0.773 1,260,531 0.7633 -1.54%
2022-05-24 0 1.300 1.300 1.320 1.290 1.340 644,000 844,120 1.3107 0.767 0.767 0.779 0.761 0.791 1,091,105 0.7736 -2.99%
2022-05-23 0 1.340 1.320 1.340 1.320 1.370 214,000 285,340 1.3334 0.791 0.779 0.791 0.779 0.809 362,572 0.7870 0.00%
2022-05-20 0 1.340 1.340 1.360 1.340 1.350 94,000 126,260 1.3432 0.791 0.791 0.803 0.791 0.797 159,261 0.7928 1.52%
2022-05-19 0 1.320 1.320 1.330 1.310 1.380 564,000 756,019 1.3405 0.779 0.779 0.785 0.773 0.815 955,564 0.7912 -0.75%
2022-05-18 0 1.330 1.330 1.370 1.320 1.420 366,000 496,940 1.3578 0.785 0.785 0.809 0.779 0.838 620,100 0.8014 -4.32%
2022-05-17 0 1.390 1.360 1.390 1.310 1.400 984,000 1,338,800 1.3606 0.820 0.803 0.820 0.773 0.826 1,667,154 0.8030 6.11%
2022-05-16 0 1.310 1.310 1.330 1.310 1.330 128,030 169,240 1.3219 0.773 0.773 0.785 0.773 0.785 216,916 0.7802 0.77%
2022-05-13 0 1.300 1.300 1.310 1.280 1.320 268,000 351,699 1.3123 0.767 0.767 0.773 0.755 0.779 454,062 0.7746 0.78%
2022-05-12 0 1.290 1.290 1.320 1.280 1.370 1,000,000 1,300,140 1.3001 0.761 0.761 0.779 0.755 0.809 1,694,262 0.7674 -4.44%
2022-05-11 0 1.350 1.340 1.370 1.330 1.390 376,000 509,880 1.3561 0.797 0.791 0.809 0.785 0.820 637,042 0.8004 1.50%
2022-05-10 0 1.330 1.330 1.350 1.320 1.340 714,000 954,560 1.3369 0.785 0.785 0.797 0.779 0.791 1,209,703 0.7891 -2.21%
2022-05-06 0 1.360 1.360 1.380 1.360 1.380 172,000 236,200 1.3733 0.803 0.803 0.815 0.803 0.815 291,413 0.8105 -2.16%
2022-05-05 0 1.390 1.390 1.420 1.370 1.440 226,000 315,760 1.3972 0.820 0.820 0.838 0.809 0.850 382,903 0.8246 0.00%
2022-05-04 0 1.390 1.380 1.390 1.390 1.440 788,000 1,111,079 1.4100 0.820 0.815 0.820 0.820 0.850 1,335,078 0.8322 0.72%
2022-05-03 0 1.380 1.380 1.390 1.360 1.420 388,000 540,920 1.3941 0.815 0.815 0.820 0.803 0.838 657,374 0.8229 1.47%
2022-04-29 0 1.360 1.360 1.370 1.340 1.380 960,000 1,302,780 1.3571 0.803 0.803 0.809 0.791 0.815 1,626,491 0.8010 -2.16%
2022-04-28 0 1.390 1.390 1.400 1.360 1.400 46,000 63,479 1.3800 0.820 0.820 0.826 0.803 0.826 77,936 0.8145 3.73%
2022-04-27 0 1.340 1.340 1.370 1.310 1.380 1,664,000 2,244,410 1.3488 0.791 0.791 0.809 0.773 0.815 2,819,252 0.7961 -2.90%
2022-04-26 0 1.380 1.380 1.390 1.380 1.420 444,000 620,900 1.3984 0.815 0.815 0.820 0.815 0.838 752,252 0.8254 -1.43%
2022-04-25 0 1.400 1.400 1.420 1.400 1.410 58,000 81,260 1.4010 0.826 0.826 0.838 0.826 0.832 98,267 0.8269 -0.71%
2022-04-22 0 1.410 1.410 1.420 1.400 1.430 418,000 591,460 1.4150 0.832 0.832 0.838 0.826 0.844 708,201 0.8352 -1.40%
2022-04-21 0 1.430 1.420 1.430 1.420 1.450 388,000 556,180 1.4335 0.844 0.838 0.844 0.838 0.856 657,374 0.8461 0.00%
2022-04-20 0 1.430 1.430 1.440 1.430 1.470 282,000 407,060 1.4435 0.844 0.844 0.850 0.844 0.868 477,782 0.8520 -1.38%
2022-04-19 0 1.450 1.450 1.480 1.450 1.490 392,000 574,980 1.4668 0.856 0.856 0.874 0.856 0.879 664,151 0.8657 -0.68%
2022-04-14 0 1.460 1.460 1.470 1.450 1.500 426,000 628,340 1.4750 0.862 0.862 0.868 0.856 0.885 721,756 0.8706 0.00%
2022-04-13 0 1.460 1.460 1.480 1.430 1.480 512,000 746,260 1.4575 0.862 0.862 0.874 0.844 0.874 867,462 0.8603 0.69%
2022-04-12 0 1.450 1.450 1.470 1.430 1.470 268,000 391,040 1.4591 0.856 0.856 0.868 0.844 0.868 454,062 0.8612 1.40%
2022-04-11 0 1.430 1.430 1.450 1.430 1.470 610,000 884,580 1.4501 0.844 0.844 0.856 0.844 0.868 1,033,500 0.8559 -2.05%
2022-04-08 0 1.460 1.460 1.490 1.460 1.490 410,000 604,350 1.4740 0.862 0.862 0.879 0.862 0.879 694,647 0.8700 -0.68%
2022-04-07 0 1.470 1.470 1.480 1.460 1.480 104,000 152,820 1.4694 0.868 0.868 0.874 0.862 0.874 176,203 0.8673 -1.34%
2022-04-06 0 1.490 1.490 1.500 1.450 1.490 654,000 960,020 1.4679 0.879 0.879 0.885 0.856 0.879 1,108,047 0.8664 -0.67%
2022-04-04 0 1.500 1.480 1.500 1.460 1.510 236,000 350,760 1.4863 0.885 0.874 0.885 0.862 0.891 399,846 0.8772 2.04%
2022-04-01 0 1.470 1.450 1.470 1.460 1.470 114,000 166,520 1.4607 0.868 0.856 0.868 0.862 0.868 193,146 0.8621 0.68%
2022-03-31 0 1.460 1.460 1.480 1.450 1.490 584,000 851,540 1.4581 0.862 0.862 0.874 0.856 0.879 989,449 0.8606 -1.35%
2022-03-30 0 1.480 1.470 1.480 1.450 1.530 1,254,000 1,842,830 1.4696 0.874 0.868 0.874 0.856 0.903 2,124,604 0.8674 -1.33%
2022-03-29 0 1.500 1.500 1.510 1.480 1.530 334,000 503,320 1.5069 0.885 0.885 0.891 0.874 0.903 565,883 0.8894 -1.32%
2022-03-28 0 1.520 1.500 1.520 1.480 1.520 206,000 309,380 1.5018 0.897 0.885 0.897 0.874 0.897 349,018 0.8864 3.40%
2022-03-25 0 1.470 1.460 1.470 1.470 1.550 546,000 828,560 1.5175 0.868 0.862 0.868 0.868 0.915 925,067 0.8957 -2.65%
2022-03-24 0 1.510 1.510 1.540 1.510 1.550 186,000 284,600 1.5301 0.891 0.891 0.909 0.891 0.915 315,133 0.9031 -1.31%
2022-03-23 0 1.530 1.530 1.560 1.500 1.560 786,000 1,205,300 1.5335 0.903 0.903 0.921 0.885 0.921 1,331,690 0.9051 4.08%
2022-03-22 0 1.470 1.480 1.510 1.460 1.500 364,000 540,140 1.4839 0.868 0.874 0.891 0.862 0.885 616,711 0.8758 -1.34%
2022-03-21 0 1.490 1.470 1.490 1.450 1.490 238,000 349,920 1.4703 0.879 0.868 0.879 0.856 0.879 403,234 0.8678 3.47%
2022-03-18 0 1.440 1.440 1.470 1.430 1.530 722,000 1,053,060 1.4585 0.850 0.850 0.868 0.844 0.903 1,223,257 0.8609 -2.70%
2022-03-17 0 1.480 1.470 1.480 1.390 1.510 754,000 1,098,220 1.4565 0.874 0.868 0.874 0.820 0.891 1,277,473 0.8597 8.03%
2022-03-16 0 1.370 1.370 1.380 1.370 1.430 1,476,000 2,064,640 1.3988 0.809 0.809 0.815 0.809 0.844 2,500,730 0.8256 0.00%
2022-03-15 0 1.370 1.350 1.370 1.350 1.450 932,000 1,302,560 1.3976 0.809 0.797 0.809 0.797 0.856 1,579,052 0.8249 -6.80%
2022-03-14 0 1.470 1.450 1.470 1.450 1.480 698,000 1,016,540 1.4564 0.868 0.856 0.868 0.856 0.874 1,182,595 0.8596 -1.34%
2022-03-11 0 1.490 1.490 1.510 1.480 1.540 376,000 559,500 1.4880 0.879 0.879 0.891 0.874 0.909 637,042 0.8783 -1.32%
2022-03-10 0 1.510 1.510 1.540 1.490 1.540 424,000 642,340 1.5150 0.891 0.891 0.909 0.879 0.909 718,367 0.8942 2.72%
2022-03-09 0 1.470 1.470 1.510 1.460 1.530 500,000 740,640 1.4813 0.868 0.868 0.891 0.862 0.903 847,131 0.8743 -1.34%
2022-03-08 0 1.490 1.490 1.520 1.490 1.540 638,000 966,000 1.5141 0.879 0.879 0.897 0.879 0.909 1,080,939 0.8937 -3.25%
2022-03-07 0 1.540 1.530 1.540 1.480 1.550 792,000 1,208,810 1.5263 0.909 0.903 0.909 0.874 0.915 1,341,855 0.9008 -1.28%
2022-03-04 0 1.560 1.560 1.580 1.560 1.600 256,000 405,140 1.5826 0.921 0.921 0.933 0.921 0.944 433,731 0.9341 -0.64%
2022-03-03 0 1.570 1.570 1.590 1.560 1.610 412,000 647,720 1.5721 0.927 0.927 0.938 0.921 0.950 698,036 0.9279 -1.87%
2022-03-02 0 1.600 1.590 1.600 1.590 1.600 116,000 185,240 1.5969 0.944 0.938 0.944 0.938 0.944 196,534 0.9425 -1.23%
2022-03-01 0 1.620 1.610 1.620 1.580 1.640 260,000 418,240 1.6086 0.956 0.950 0.956 0.933 0.968 440,508 0.9494 -0.61%
2022-02-28 0 1.630 1.610 1.640 1.600 1.640 284,000 457,800 1.6120 0.962 0.950 0.968 0.944 0.968 481,170 0.9514 -0.61%
2022-02-25 0 1.640 1.620 1.640 1.600 1.640 128,000 207,380 1.6202 0.968 0.956 0.968 0.944 0.968 216,866 0.9563 2.50%
2022-02-24 0 1.600 1.600 1.610 1.600 1.640 662,000 1,071,500 1.6186 0.944 0.944 0.950 0.944 0.968 1,121,601 0.9553 -3.03%
2022-02-23 0 1.650 1.650 1.660 1.630 1.650 118,000 193,000 1.6356 0.974 0.974 0.980 0.962 0.974 199,923 0.9654 -0.60%
2022-02-22 0 1.660 1.640 1.660 1.620 1.700 808,000 1,324,060 1.6387 0.980 0.968 0.980 0.956 1.003 1,368,964 0.9672 -2.35%
2022-02-21 0 1.700 1.660 1.700 1.660 1.700 630,000 1,059,480 1.6817 1.003 0.980 1.003 0.980 1.003 1,067,385 0.9926 -0.58%
2022-02-18 0 1.710 1.690 1.710 1.700 1.730 570,000 973,380 1.7077 1.009 0.997 1.009 1.003 1.021 965,729 1.0079 -0.58%
2022-02-17 0 1.720 1.690 1.720 1.660 1.720 1,028,000 1,736,280 1.6890 1.015 0.997 1.015 0.980 1.015 1,741,701 0.9969 2.38%
2022-02-16 0 1.680 1.680 1.690 1.640 1.690 356,000 596,840 1.6765 0.992 0.992 0.997 0.968 0.997 603,157 0.9895 1.20%
2022-02-15 0 1.660 1.660 1.690 1.660 1.700 786,000 1,324,100 1.6846 0.980 0.980 0.997 0.980 1.003 1,331,690 0.9943 0.00%
2022-02-14 0 1.660 1.660 1.690 1.630 1.690 724,000 1,207,300 1.6675 0.980 0.980 0.997 0.962 0.997 1,226,646 0.9842 0.00%
2022-02-11 0 1.660 1.630 1.660 1.630 1.680 220,000 361,020 1.6410 0.980 0.962 0.980 0.962 0.992 372,738 0.9686 -1.19%
2022-02-10 0 1.680 1.630 1.680 1.640 1.680 578,000 958,220 1.6578 0.992 0.962 0.992 0.968 0.992 979,283 0.9785 0.60%
2022-02-09 0 1.670 1.640 1.670 1.610 1.680 1,410,000 2,320,140 1.6455 0.986 0.968 0.986 0.950 0.992 2,388,909 0.9712 4.37%
2022-02-08 0 1.600 1.600 1.610 1.560 1.610 1,802,000 2,875,560 1.5958 0.944 0.944 0.950 0.921 0.950 3,053,060 0.9419 3.90%
2022-02-07 0 1.540 1.530 1.540 1.530 1.580 526,000 819,940 1.5588 0.909 0.903 0.909 0.903 0.933 891,182 0.9201 0.00%
2022-02-04 0 1.540 1.520 1.540 1.500 1.540 354,000 539,160 1.5231 0.909 0.897 0.909 0.885 0.909 599,769 0.8989 1.99%
2022-01-31 0 1.510 1.500 1.510 1.500 1.530 48,000 72,880 1.5183 0.891 0.885 0.891 0.885 0.903 81,325 0.8962 0.00%
2022-01-28 0 1.510 1.500 1.510 1.450 1.530 786,000 1,168,880 1.4871 0.891 0.885 0.891 0.856 0.903 1,331,690 0.8777 0.67%
2022-01-27 0 1.500 1.490 1.500 1.480 1.520 1,276,000 1,906,080 1.4938 0.885 0.879 0.885 0.874 0.897 2,161,878 0.8817 -2.60%
2022-01-26 0 1.540 1.520 1.540 1.510 1.570 646,000 981,120 1.5188 0.909 0.897 0.909 0.891 0.927 1,094,493 0.8964 -0.65%
2022-01-25 0 1.550 1.530 1.550 1.510 1.560 364,000 558,200 1.5335 0.915 0.903 0.915 0.891 0.921 616,711 0.9051 -0.64%
2022-01-24 0 1.560 1.560 1.570 1.550 1.600 668,000 1,046,960 1.5673 0.921 0.921 0.927 0.915 0.944 1,131,767 0.9251 -1.89%
2022-01-21 0 1.590 1.580 1.590 1.540 1.590 556,000 875,320 1.5743 0.938 0.933 0.938 0.909 0.938 942,010 0.9292 2.58%
2022-01-20 0 1.550 1.540 1.550 1.530 1.550 256,000 395,520 1.5450 0.915 0.909 0.915 0.903 0.915 433,731 0.9119 0.00%
2022-01-19 0 1.550 1.550 1.560 1.510 1.550 1,110,000 1,700,540 1.5320 0.915 0.915 0.921 0.891 0.915 1,880,631 0.9042 3.33%
2022-01-18 0 1.500 1.500 1.520 1.500 1.530 214,000 323,600 1.5121 0.885 0.885 0.897 0.885 0.903 362,572 0.8925 -0.66%
2022-01-17 0 1.510 1.500 1.510 1.490 1.510 400,000 598,780 1.4970 0.891 0.885 0.891 0.879 0.891 677,705 0.8835 2.03%
2022-01-14 0 1.480 1.480 1.500 1.480 1.500 534,000 795,460 1.4896 0.874 0.874 0.885 0.874 0.885 904,736 0.8792 -0.67%
2022-01-13 0 1.490 1.490 1.520 1.490 1.520 1,196,000 1,798,000 1.5033 0.879 0.879 0.897 0.879 0.897 2,026,337 0.8873 -1.32%
2022-01-12 0 1.510 1.510 1.520 1.510 1.540 324,000 493,660 1.5236 0.891 0.891 0.897 0.891 0.909 548,941 0.8993 -1.31%
2022-01-11 0 1.530 1.520 1.530 1.520 1.540 682,000 1,044,020 1.5308 0.903 0.897 0.903 0.897 0.909 1,155,487 0.9035 0.00%
2022-01-10 0 1.530 1.520 1.530 1.520 1.550 7,230,000 11,071,960 1.5314 0.903 0.897 0.903 0.897 0.915 12,249,513 0.9039 0.66%
2022-01-07 0 1.520 1.520 1.530 1.510 1.570 3,952,000 6,113,240 1.5469 0.897 0.897 0.903 0.891 0.927 6,695,723 0.9130 -3.18%
2022-01-06 0 1.570 1.560 1.570 1.560 1.580 530,000 831,620 1.5691 0.927 0.921 0.927 0.921 0.933 897,959 0.9261 0.00%
2022-01-05 0 1.570 1.560 1.570 1.550 1.600 1,608,000 2,521,760 1.5683 0.927 0.921 0.927 0.915 0.944 2,724,373 0.9256 1.95%
2022-01-04 0 1.540 1.530 1.550 1.530 1.550 620,000 951,960 1.5354 0.909 0.903 0.915 0.903 0.915 1,050,442 0.9062 0.00%
2022-01-03 0 1.540 1.540 1.550 1.530 1.550 240,000 368,780 1.5366 0.909 0.909 0.915 0.903 0.915 406,623 0.9069 -0.65%
2021-12-31 0 1.550 1.550 1.560 1.530 1.550 114,000 176,280 1.5463 0.915 0.915 0.921 0.903 0.915 193,146 0.9127 1.31%
2021-12-30 0 1.530 1.530 1.540 1.520 1.540 124,000 189,920 1.5316 0.903 0.903 0.909 0.897 0.909 210,088 0.9040 -0.65%
2021-12-29 0 1.540 1.530 1.540 1.540 1.560 116,000 179,420 1.5467 0.909 0.903 0.909 0.909 0.921 196,534 0.9129 0.65%
2021-12-28 0 1.530 1.530 1.550 1.530 1.550 466,000 715,020 1.5344 0.903 0.903 0.915 0.903 0.915 789,526 0.9056 0.00%
2021-12-24 0 1.530 1.530 1.540 1.520 1.570 206,000 315,280 1.5305 0.903 0.903 0.909 0.897 0.927 349,018 0.9033 -1.29%
2021-12-23 0 1.550 1.550 1.560 1.520 1.560 580,000 895,900 1.5447 0.915 0.915 0.921 0.897 0.921 982,672 0.9117 1.31%
2021-12-22 0 1.530 1.530 1.550 1.520 1.580 1,472,000 2,312,503 1.5710 0.903 0.903 0.915 0.897 0.933 2,493,953 0.9272 -1.92%
2021-12-21 0 1.640 1.630 1.640 1.610 1.640 716,000 1,167,980 1.6313 0.921 0.915 0.921 0.904 0.921 1,275,301 0.9158 1.23%
2021-12-20 0 1.620 1.620 1.640 1.620 1.650 816,000 1,329,260 1.6290 0.910 0.910 0.921 0.910 0.926 1,453,416 0.9146 -1.82%
2021-12-17 0 1.650 1.650 1.660 1.630 1.680 1,190,000 1,956,300 1.6439 0.926 0.926 0.932 0.915 0.943 2,119,565 0.9230 0.00%
2021-12-16 0 1.650 1.650 1.660 1.620 1.660 612,000 1,009,660 1.6498 0.926 0.926 0.932 0.910 0.932 1,090,062 0.9262 0.00%
2021-12-15 0 1.650 1.630 1.650 1.620 1.670 1,258,000 2,064,660 1.6412 0.926 0.915 0.926 0.910 0.938 2,240,683 0.9214 0.00%
2021-12-14 0 1.650 1.640 1.660 1.640 1.680 614,000 1,017,000 1.6564 0.926 0.921 0.932 0.921 0.943 1,093,624 0.9299 -1.79%
2021-12-13 0 1.680 1.670 1.690 1.670 1.690 310,000 521,160 1.6812 0.943 0.938 0.949 0.938 0.949 552,156 0.9439 0.00%
2021-12-10 0 1.680 1.670 1.680 1.660 1.700 1,134,000 1,909,320 1.6837 0.943 0.938 0.943 0.932 0.954 2,019,821 0.9453 1.20%
2021-12-09 0 1.660 1.660 1.690 1.660 1.690 378,000 631,860 1.6716 0.932 0.932 0.949 0.932 0.949 673,274 0.9385 0.00%
2021-12-08 0 1.660 1.660 1.680 1.640 1.670 152,000 252,040 1.6582 0.932 0.932 0.943 0.921 0.938 270,734 0.9309 0.61%
2021-12-07 0 1.650 1.650 1.660 1.640 1.670 276,000 456,200 1.6529 0.926 0.926 0.932 0.921 0.938 491,597 0.9280 0.61%
2021-12-06 0 1.640 1.640 1.660 1.640 1.700 148,000 244,240 1.6503 0.921 0.921 0.932 0.921 0.954 263,610 0.9265 -1.20%
2021-12-03 0 1.660 1.660 1.670 1.650 1.670 216,000 358,420 1.6594 0.932 0.932 0.938 0.926 0.938 384,728 0.9316 0.61%
2021-12-02 0 1.650 1.650 1.680 1.650 1.670 338,500 560,680 1.6564 0.926 0.926 0.943 0.926 0.938 602,918 0.9299 -1.20%
2021-12-01 0 1.670 1.660 1.680 1.660 1.700 372,000 623,500 1.6761 0.938 0.932 0.943 0.932 0.954 662,587 0.9410 -0.60%
2021-11-30 0 1.680 1.660 1.690 1.650 1.710 554,000 930,200 1.6791 0.943 0.932 0.949 0.926 0.960 986,755 0.9427 0.00%
2021-11-29 0 1.680 1.670 1.690 1.650 1.700 374,000 625,786 1.6732 0.943 0.938 0.949 0.926 0.954 666,149 0.9394 -1.18%
2021-11-26 0 1.700 1.680 1.700 1.670 1.700 320,000 539,600 1.6863 0.954 0.943 0.954 0.938 0.954 569,967 0.9467 0.00%
2021-11-25 0 1.700 1.690 1.700 1.680 1.710 382,000 647,118 1.6940 0.954 0.949 0.954 0.943 0.960 680,398 0.9511 0.00%
2021-11-24 0 1.700 1.690 1.700 1.680 1.700 292,000 492,620 1.6871 0.954 0.949 0.954 0.943 0.954 520,095 0.9472 0.00%
2021-11-23 0 1.700 1.700 1.710 1.700 1.710 702,000 1,199,860 1.7092 0.954 0.954 0.960 0.954 0.960 1,250,365 0.9596 -1.73%
2021-11-22 0 1.730 1.700 1.730 1.700 1.730 968,000 1,662,040 1.7170 0.971 0.954 0.971 0.954 0.971 1,724,150 0.9640 1.76%
2021-11-19 0 1.700 1.700 1.720 1.690 1.720 1,126,000 1,921,380 1.7064 0.954 0.954 0.966 0.949 0.966 2,005,572 0.9580 -0.58%
2021-11-18 0 1.710 1.710 1.720 1.680 1.730 1,146,000 1,949,500 1.7011 0.960 0.960 0.966 0.943 0.971 2,041,195 0.9551 1.18%
2021-11-17 0 1.690 1.690 1.700 1.620 1.710 2,900,000 4,851,340 1.6729 0.949 0.949 0.954 0.910 0.960 5,165,326 0.9392 4.97%
2021-11-16 0 1.610 1.610 1.620 1.590 1.630 564,000 906,060 1.6065 0.904 0.904 0.910 0.893 0.915 1,004,567 0.9019 1.26%
2021-11-15 0 1.590 1.590 1.640 1.590 1.650 434,000 707,220 1.6295 0.893 0.893 0.921 0.893 0.926 773,018 0.9149 -1.24%
2021-11-12 0 1.610 1.610 1.630 1.560 1.630 338,000 540,560 1.5993 0.904 0.904 0.915 0.876 0.915 602,028 0.8979 1.90%
2021-11-11 0 1.580 1.580 1.600 1.570 1.610 176,000 279,500 1.5881 0.887 0.887 0.898 0.881 0.904 313,482 0.8916 1.28%
2021-11-10 0 1.560 1.560 1.570 1.550 1.600 356,000 559,920 1.5728 0.876 0.876 0.881 0.870 0.898 634,088 0.8830 -2.50%
2021-11-09 0 1.600 1.570 1.600 1.560 1.600 150,000 235,980 1.5732 0.898 0.881 0.898 0.876 0.898 267,172 0.8833 1.27%
2021-11-08 0 1.580 1.560 1.580 1.560 1.600 138,000 219,260 1.5888 0.887 0.876 0.887 0.876 0.898 245,798 0.8920 -0.63%
2021-11-05 0 1.590 1.580 1.590 1.550 1.590 286,000 450,060 1.5736 0.893 0.887 0.893 0.870 0.893 509,408 0.8835 2.58%
2021-11-04 0 1.550 1.550 1.570 1.550 1.560 484,000 753,000 1.5558 0.870 0.870 0.881 0.870 0.876 862,075 0.8735 -0.64%
2021-11-03 0 1.560 1.550 1.560 1.550 1.570 244,000 380,160 1.5580 0.876 0.870 0.876 0.870 0.881 434,600 0.8747 0.00%
2021-11-02 0 1.560 1.540 1.560 1.530 1.600 2,780,000 4,336,780 1.5600 0.876 0.865 0.876 0.859 0.898 4,951,589 0.8758 0.65%
2021-11-01 0 1.550 1.550 1.560 1.550 1.580 822,000 1,284,420 1.5626 0.870 0.870 0.876 0.870 0.887 1,464,103 0.8773 -2.52%
2021-10-29 0 1.590 1.580 1.590 1.580 1.600 84,000 133,540 1.5898 0.893 0.887 0.893 0.887 0.898 149,616 0.8925 0.63%
2021-10-28 0 1.580 1.580 1.590 1.570 1.600 276,000 436,660 1.5821 0.887 0.887 0.893 0.881 0.898 491,597 0.8882 -0.63%
2021-10-27 0 1.590 1.590 1.600 1.580 1.600 248,000 394,300 1.5899 0.893 0.893 0.898 0.887 0.898 441,724 0.8926 -0.62%
2021-10-26 0 1.600 1.590 1.600 1.580 1.630 372,000 592,220 1.5920 0.898 0.893 0.898 0.887 0.915 662,587 0.8938 -0.62%
2021-10-25 0 1.610 1.600 1.630 1.590 1.640 384,000 621,620 1.6188 0.904 0.898 0.915 0.893 0.921 683,960 0.9089 -1.23%
2021-10-22 0 1.630 1.620 1.630 1.620 1.680 838,000 1,387,140 1.6553 0.915 0.910 0.915 0.910 0.943 1,492,601 0.9293 0.00%
2021-10-21 0 1.630 1.630 1.650 1.620 1.660 504,000 832,400 1.6516 0.915 0.915 0.926 0.910 0.932 897,698 0.9273 0.00%
2021-10-20 0 1.630 1.620 1.630 1.620 1.630 128,000 208,380 1.6280 0.915 0.910 0.915 0.910 0.915 227,987 0.9140 -0.61%
2021-10-19 0 1.640 1.630 1.640 1.640 1.660 90,000 148,260 1.6473 0.921 0.915 0.921 0.921 0.932 160,303 0.9249 1.23%
2021-10-18 0 1.620 1.620 1.640 1.620 1.670 948,000 1,565,990 1.6519 0.910 0.910 0.921 0.910 0.938 1,688,527 0.9274 -1.22%
2021-10-15 0 1.640 1.630 1.660 1.630 1.660 240,000 393,520 1.6397 0.921 0.915 0.932 0.915 0.932 427,475 0.9206 0.00%
2021-10-12 0 1.640 1.630 1.640 1.620 1.640 424,000 689,920 1.6272 0.921 0.915 0.921 0.910 0.921 755,206 0.9136 1.23%
2021-10-11 0 1.620 1.620 1.630 1.610 1.640 194,000 314,700 1.6222 0.910 0.910 0.915 0.904 0.921 345,543 0.9107 1.25%
2021-10-08 0 1.600 1.560 1.600 1.570 1.610 110,000 173,600 1.5782 0.898 0.876 0.898 0.881 0.904 195,926 0.8860 1.27%
2021-10-07 0 1.580 1.580 1.600 1.550 1.620 752,000 1,182,240 1.5721 0.887 0.887 0.898 0.870 0.910 1,339,423 0.8826 0.64%
2021-10-06 0 1.570 1.550 1.570 1.550 1.600 382,000 602,480 1.5772 0.881 0.870 0.881 0.870 0.898 680,398 0.8855 1.29%
2021-10-05 0 1.550 1.540 1.550 1.550 1.560 1,412,000 2,189,200 1.5504 0.870 0.865 0.870 0.870 0.876 2,514,980 0.8705 0.00%
2021-10-04 0 1.550 1.550 1.570 1.540 1.570 732,000 1,138,060 1.5547 0.870 0.870 0.881 0.865 0.881 1,303,800 0.8729 -3.13%
2021-09-30 0 1.600 1.580 1.600 1.570 1.610 110,000 174,260 1.5842 0.898 0.887 0.898 0.881 0.904 195,926 0.8894 -0.62%
2021-09-29 0 1.610 1.600 1.610 1.590 1.620 312,000 501,320 1.6068 0.904 0.898 0.904 0.893 0.910 555,718 0.9021 0.00%
2021-09-28 0 1.610 1.610 1.620 1.590 1.620 534,000 858,540 1.6078 0.904 0.904 0.910 0.893 0.910 951,133 0.9027 0.00%
2021-09-27 0 1.610 1.590 1.610 1.570 1.620 1,000,000 1,595,880 1.5959 0.904 0.893 0.904 0.881 0.910 1,781,147 0.8960 0.00%
2021-09-24 0 1.610 1.580 1.610 1.570 1.610 824,000 1,307,080 1.5863 0.904 0.887 0.904 0.881 0.904 1,467,665 0.8906 2.55%
2021-09-23 0 1.570 1.540 1.570 1.540 1.580 236,000 366,180 1.5516 0.881 0.865 0.881 0.865 0.887 420,351 0.8711 3.97%
2021-09-21 0 1.510 1.500 1.520 1.500 1.520 1,528,000 2,327,037 1.5229 0.848 0.842 0.853 0.842 0.853 2,721,593 0.8550 -0.66%
2021-09-20 0 1.520 1.520 1.540 1.480 1.540 1,110,000 1,682,120 1.5154 0.853 0.853 0.865 0.831 0.865 1,977,073 0.8508 -1.30%
2021-09-17 0 1.540 1.530 1.540 1.530 1.600 1,050,000 1,634,180 1.5564 0.865 0.859 0.865 0.859 0.898 1,870,204 0.8738 -3.75%
2021-09-16 0 1.600 1.590 1.600 1.590 1.630 516,800 828,808 1.6037 0.898 0.893 0.898 0.893 0.915 920,497 0.9004 -1.84%
2021-09-15 0 1.630 1.620 1.640 1.630 1.650 542,000 886,540 1.6357 0.915 0.910 0.921 0.915 0.926 965,382 0.9183 -1.21%
2021-09-14 0 1.650 1.640 1.650 1.630 1.680 648,000 1,072,600 1.6552 0.926 0.921 0.926 0.915 0.943 1,154,183 0.9293 -1.20%
2021-09-13 0 1.670 1.670 1.690 1.650 1.690 520,000 863,640 1.6608 0.938 0.938 0.949 0.926 0.949 926,196 0.9325 0.60%
2021-09-10 0 1.660 1.660 1.670 1.640 1.680 1,490,000 2,462,840 1.6529 0.932 0.932 0.938 0.921 0.943 2,653,909 0.9280 0.00%
2021-09-09 0 1.660 1.660 1.670 1.660 1.690 724,000 1,211,120 1.6728 0.932 0.932 0.938 0.932 0.949 1,289,550 0.9392 -1.78%
2021-09-08 0 1.690 1.690 1.700 1.690 1.730 213,063 361,947 1.6988 0.949 0.949 0.954 0.949 0.971 379,497 0.9538 -1.17%
2021-09-07 0 1.710 1.700 1.730 1.690 1.720 408,942 699,614 1.7108 0.960 0.954 0.971 0.949 0.966 728,386 0.9605 1.18%
2021-09-06 0 1.690 1.690 1.700 1.690 1.720 94,000 160,540 1.7079 0.949 0.949 0.954 0.949 0.966 167,428 0.9589 0.00%
2021-09-03 0 1.690 1.690 1.700 1.670 1.740 342,000 580,580 1.6976 0.949 0.949 0.954 0.938 0.977 609,152 0.9531 -0.59%
2021-09-02 0 1.700 1.700 1.710 1.690 1.710 410,000 696,280 1.6982 0.954 0.954 0.960 0.949 0.960 730,270 0.9535 -0.58%
2021-09-01 0 1.710 1.690 1.710 1.690 1.720 98,000 167,760 1.7118 0.960 0.949 0.960 0.949 0.966 174,552 0.9611 1.79%
2021-08-31 0 1.680 1.680 1.710 1.670 1.710 880,000 1,481,100 1.6831 0.943 0.943 0.960 0.938 0.960 1,567,409 0.9449 -2.89%
2021-08-30 0 1.730 1.720 1.730 1.720 1.750 34,000 59,040 1.7365 0.971 0.966 0.971 0.966 0.983 60,559 0.9749 -1.14%
2021-08-27 0 1.750 1.720 1.760 1.720 1.760 372,000 648,960 1.7445 0.983 0.966 0.988 0.966 0.988 662,587 0.9794 1.74%
2021-08-26 0 1.720 1.720 1.730 1.680 1.730 330,000 565,350 1.7132 0.966 0.966 0.971 0.943 0.971 587,779 0.9618 -0.58%
2021-08-25 0 1.730 1.680 1.730 1.720 1.730 6,000 10,360 1.7267 0.971 0.943 0.971 0.966 0.971 10,687 0.9694 0.58%
2021-08-24 0 1.720 1.710 1.730 1.690 1.730 268,000 457,480 1.7070 0.966 0.960 0.971 0.949 0.971 477,347 0.9584 0.58%
2021-08-23 0 1.710 1.700 1.720 1.640 1.720 2,240,000 3,765,700 1.6811 0.960 0.954 0.966 0.921 0.966 3,989,769 0.9438 4.27%
2021-08-20 0 1.640 1.630 1.640 1.570 1.660 744,000 1,211,020 1.6277 0.921 0.915 0.921 0.881 0.932 1,325,173 0.9139 -1.80%
2021-08-19 0 1.670 1.660 1.670 1.640 1.680 664,000 1,101,260 1.6585 0.938 0.932 0.938 0.921 0.943 1,182,682 0.9312 -1.18%
2021-08-18 0 1.790 1.790 1.800 1.750 1.790 506,000 895,200 1.7692 0.949 0.949 0.954 0.928 0.949 954,589 0.9378 0.56%
2021-08-17 0 1.780 1.760 1.780 1.750 1.790 996,000 1,756,020 1.7631 0.944 0.933 0.944 0.928 0.949 1,878,994 0.9346 -0.56%
2021-08-16 0 1.790 1.790 1.800 1.780 1.810 452,074 810,093 1.7919 0.949 0.949 0.954 0.944 0.959 852,856 0.9499 -1.10%
2021-08-13 0 1.810 1.810 1.820 1.810 1.840 254,000 463,400 1.8244 0.959 0.959 0.965 0.959 0.975 479,181 0.9671 -1.63%
2021-08-12 0 1.840 1.830 1.840 1.810 1.850 573,000 1,045,230 1.8241 0.975 0.970 0.975 0.959 0.981 1,080,988 0.9669 1.66%
2021-08-11 0 1.810 1.810 1.830 1.810 1.850 456,000 838,700 1.8393 0.959 0.959 0.970 0.959 0.981 860,262 0.9749 -1.09%
2021-08-10 0 1.830 1.820 1.840 1.800 1.850 470,000 857,400 1.8243 0.970 0.965 0.975 0.954 0.981 886,674 0.9670 -1.08%
2021-08-09 0 1.850 1.840 1.850 1.830 1.880 2,434,126 4,502,766 1.8498 0.981 0.975 0.981 0.970 0.997 4,592,077 0.9806 -0.54%
2021-08-06 0 1.860 1.840 1.870 1.720 1.880 2,846,000 5,161,720 1.8137 0.986 0.975 0.991 0.912 0.997 5,369,094 0.9614 6.90%
2021-08-05 0 1.740 1.740 1.750 1.740 1.790 520,000 915,860 1.7613 0.922 0.922 0.928 0.922 0.949 981,001 0.9336 -2.25%
2021-08-04 0 1.780 1.780 1.810 1.760 1.820 1,320,000 2,357,040 1.7856 0.944 0.944 0.959 0.933 0.965 2,490,233 0.9465 1.14%
2021-08-03 0 1.760 1.750 1.770 1.750 1.760 166,000 290,580 1.7505 0.933 0.928 0.938 0.928 0.933 313,166 0.9279 0.57%
2021-08-02 0 1.750 1.750 1.770 1.750 1.770 145,000 255,500 1.7621 0.928 0.928 0.938 0.928 0.938 273,548 0.9340 0.00%
2021-07-30 0 1.750 1.750 1.770 1.720 1.780 1,172,000 2,038,320 1.7392 0.928 0.928 0.938 0.912 0.944 2,211,025 0.9219 0.57%
2021-07-29 0 1.740 1.730 1.740 1.720 1.750 1,012,000 1,748,760 1.7280 0.922 0.917 0.922 0.912 0.928 1,909,179 0.9160 1.75%
2021-07-28 0 1.710 1.680 1.710 1.650 1.710 1,032,000 1,728,660 1.6751 0.906 0.891 0.906 0.875 0.906 1,946,910 0.8879 2.40%
2021-07-27 0 1.670 1.650 1.670 1.650 1.720 1,886,000 3,173,080 1.6824 0.885 0.875 0.885 0.875 0.912 3,558,015 0.8918 -2.91%
2021-07-26 0 1.720 1.690 1.720 1.690 1.760 2,742,000 4,709,220 1.7174 0.912 0.896 0.912 0.896 0.933 5,172,894 0.9104 -1.71%
2021-07-23 0 1.750 1.750 1.760 1.750 1.770 252,000 441,300 1.7512 0.928 0.928 0.933 0.928 0.938 475,408 0.9283 0.00%
2021-07-22 0 1.750 1.750 1.780 1.740 1.790 1,558,000 2,755,540 1.7686 0.928 0.928 0.944 0.922 0.949 2,939,230 0.9375 -0.57%
2021-07-21 0 1.760 1.760 1.790 1.740 1.790 758,000 1,339,810 1.7676 0.933 0.933 0.949 0.922 0.949 1,429,998 0.9369 0.57%
2021-07-20 0 1.750 1.740 1.750 1.730 1.770 1,092,000 1,912,740 1.7516 0.928 0.922 0.928 0.917 0.938 2,060,102 0.9285 -1.13%
2021-07-19 0 1.770 1.750 1.770 1.730 1.820 1,816,000 3,193,880 1.7587 0.938 0.928 0.938 0.917 0.965 3,425,957 0.9323 -1.12%
2021-07-16 0 1.790 1.760 1.790 1.760 1.810 638,000 1,137,000 1.7821 0.949 0.933 0.949 0.933 0.959 1,203,613 0.9447 0.00%
2021-07-15 0 1.790 1.770 1.790 1.760 1.790 428,000 758,760 1.7728 0.949 0.938 0.949 0.933 0.949 807,439 0.9397 1.13%
2021-07-14 0 1.770 1.760 1.770 1.760 1.790 290,000 513,940 1.7722 0.938 0.933 0.938 0.933 0.949 547,097 0.9394 0.57%
2021-07-13 0 1.760 1.750 1.780 1.730 1.770 922,000 1,616,920 1.7537 0.933 0.928 0.944 0.917 0.938 1,739,390 0.9296 1.15%
2021-07-12 0 1.740 1.740 1.750 1.730 1.760 1,648,000 2,876,200 1.7453 0.922 0.922 0.928 0.917 0.933 3,109,019 0.9251 -0.57%
2021-07-09 0 1.750 1.740 1.750 1.710 1.750 1,480,000 2,566,520 1.7341 0.928 0.922 0.928 0.906 0.928 2,792,080 0.9192 0.00%
2021-07-08 0 1.750 1.740 1.750 1.730 1.790 2,104,000 3,702,100 1.7596 0.928 0.922 0.928 0.917 0.949 3,969,281 0.9327 -0.57%
2021-07-07 0 1.760 1.760 1.770 1.730 1.770 714,000 1,248,880 1.7491 0.933 0.933 0.938 0.917 0.938 1,346,990 0.9272 1.15%
2021-07-06 0 1.740 1.740 1.750 1.720 1.750 906,126 1,567,959 1.7304 0.922 0.922 0.928 0.912 0.928 1,709,443 0.9172 0.00%
2021-07-05 0 1.740 1.730 1.750 1.720 1.760 1,942,000 3,371,120 1.7359 0.922 0.917 0.928 0.912 0.933 3,663,661 0.9202 -0.57%
2021-07-02 0 1.750 1.740 1.750 1.730 1.770 2,454,000 4,276,207 1.7425 0.928 0.922 0.928 0.917 0.938 4,629,570 0.9237 1.74%
2021-06-30 0 1.720 1.720 1.730 1.720 1.790 3,296,573 5,745,228 1.7428 0.912 0.912 0.917 0.912 0.949 6,219,118 0.9238 -2.27%
2021-06-29 0 1.760 1.760 1.780 1.760 1.830 3,046,000 5,432,440 1.7835 0.933 0.933 0.944 0.933 0.970 5,746,402 0.9454 -3.83%
2021-06-28 0 1.830 1.830 1.840 1.820 1.840 148,000 271,080 1.8316 0.970 0.970 0.975 0.965 0.975 279,208 0.9709 0.00%
2021-06-25 0 1.830 1.820 1.840 1.820 1.840 892,000 1,631,260 1.8288 0.970 0.965 0.975 0.965 0.975 1,682,794 0.9694 -0.54%
2021-06-24 0 1.840 1.820 1.840 1.810 1.840 804,000 1,465,100 1.8223 0.975 0.965 0.975 0.959 0.975 1,516,778 0.9659 -0.54%
2021-06-23 0 1.850 1.820 1.850 1.810 1.850 960,084 1,753,132 1.8260 0.981 0.965 0.981 0.959 0.981 1,811,237 0.9679 0.00%
2021-06-22 0 1.850 1.840 1.850 1.830 1.870 968,000 1,778,900 1.8377 0.981 0.975 0.981 0.970 0.991 1,826,171 0.9741 0.00%
2021-06-21 0 1.850 1.840 1.850 1.840 1.910 1,647,000 3,060,060 1.8580 0.981 0.975 0.981 0.975 1.012 3,107,132 0.9849 -3.65%
2021-06-18 0 1.920 1.870 1.920 1.820 1.980 6,012,000 11,441,180 1.9031 1.018 0.991 1.018 0.965 1.050 11,341,881 1.0088 1.05%
2021-06-17 0 1.900 1.900 1.920 1.830 1.940 1,406,000 2,672,980 1.9011 1.007 1.007 1.018 0.970 1.028 2,652,476 1.0077 1.60%
2021-06-16 0 1.870 1.850 1.870 1.850 1.910 1,234,000 2,306,340 1.8690 0.991 0.981 0.991 0.981 1.012 2,327,991 0.9907 -1.06%
2021-06-15 0 1.890 1.880 1.890 1.850 1.910 1,218,000 2,283,220 1.8746 1.002 0.997 1.002 0.981 1.012 2,297,806 0.9937 1.61%
2021-06-11 0 1.860 1.850 1.860 1.850 1.870 1,760,000 3,263,380 1.8542 0.986 0.981 0.986 0.981 0.991 3,320,311 0.9829 0.54%
2021-06-10 0 1.850 1.850 1.870 1.840 1.920 1,744,000 3,239,000 1.8572 0.981 0.981 0.991 0.975 1.018 3,290,126 0.9845 -3.14%
2021-06-09 0 1.910 1.900 1.910 1.820 1.910 5,450,000 10,042,262 1.8426 1.012 1.007 1.012 0.965 1.012 10,281,645 0.9767 5.52%
2021-06-08 0 1.810 1.810 1.830 1.790 1.880 4,602,000 8,343,900 1.8131 0.959 0.959 0.970 0.949 0.997 8,681,859 0.9611 -3.72%
2021-06-07 0 1.880 1.840 1.890 1.840 1.940 846,000 1,578,780 1.8662 0.997 0.975 1.002 0.975 1.028 1,596,013 0.9892 -1.57%
2021-06-04 0 1.910 1.880 1.910 1.870 1.910 940,000 1,776,010 1.8894 1.012 0.997 1.012 0.991 1.012 1,773,348 1.0015 2.14%
2021-06-03 0 1.870 1.870 1.890 1.860 1.910 1,086,000 2,042,140 1.8804 0.991 0.991 1.002 0.986 1.012 2,048,783 0.9968 -1.58%
2021-06-02 0 1.900 1.880 1.900 1.860 1.920 1,100,000 2,065,480 1.8777 1.007 0.997 1.007 0.986 1.018 2,075,194 0.9953 0.53%
2021-06-01 0 1.890 1.890 1.900 1.860 1.920 3,377,000 6,343,440 1.8784 1.002 1.002 1.007 0.986 1.018 6,370,847 0.9957 -3.57%
2021-05-31 0 1.960 1.940 1.960 1.910 1.980 2,602,000 5,055,000 1.9427 1.039 1.028 1.039 1.012 1.050 4,908,778 1.0298 -2.97%
2021-05-28 0 2.020 2.020 2.050 2.010 2.080 422,000 863,800 2.0469 1.071 1.071 1.087 1.065 1.103 796,120 1.0850 -0.98%
2021-05-27 0 2.040 2.040 2.050 2.000 2.080 498,000 1,009,140 2.0264 1.081 1.081 1.087 1.060 1.103 939,497 1.0741 -1.45%
2021-05-26 0 2.070 2.040 2.070 1.990 2.080 1,128,000 2,300,320 2.0393 1.097 1.081 1.097 1.055 1.103 2,128,018 1.0810 -0.48%
2021-05-25 0 2.080 2.060 2.080 2.050 2.100 1,052,000 2,183,570 2.0756 1.103 1.092 1.103 1.087 1.113 1,984,640 1.1002 -0.95%
2021-05-24 0 2.100 2.070 2.100 2.070 2.100 646,000 1,349,120 2.0884 1.113 1.097 1.113 1.097 1.113 1,218,705 1.1070 0.96%
2021-05-21 0 2.080 2.050 2.080 2.030 2.090 1,513,690 3,126,650 2.0656 1.103 1.087 1.103 1.076 1.108 2,855,637 1.0949 0.48%
2021-05-20 0 2.070 2.050 2.070 2.030 2.090 1,056,310 2,169,823 2.0542 1.097 1.087 1.097 1.076 1.108 1,992,771 1.0888 1.47%
2021-05-18 0 2.040 2.030 2.040 1.960 2.080 11,274,000 22,183,440 1.9677 1.081 1.076 1.081 1.039 1.103 21,268,856 1.0430 4.08%
2021-05-17 0 1.960 1.960 1.980 1.930 2.000 364,000 714,980 1.9642 1.039 1.039 1.050 1.023 1.060 686,701 1.0412 -0.51%
2021-05-14 0 1.970 1.950 1.970 1.940 1.970 486,000 947,800 1.9502 1.044 1.034 1.044 1.028 1.044 916,859 1.0337 0.00%
2021-05-13 0 1.970 1.960 1.970 1.950 1.990 694,000 1,362,120 1.9627 1.044 1.039 1.044 1.034 1.055 1,309,259 1.0404 -2.48%
2021-05-12 0 2.020 1.980 2.020 1.950 2.070 1,116,000 2,229,400 1.9977 1.071 1.050 1.071 1.034 1.097 2,105,379 1.0589 0.00%
2021-05-11 0 2.020 1.990 2.020 1.960 2.030 970,000 1,935,020 1.9949 1.071 1.055 1.071 1.039 1.076 1,829,944 1.0574 -0.98%
2021-05-10 0 2.040 2.040 2.060 2.020 2.110 1,414,000 2,905,460 2.0548 1.081 1.081 1.092 1.071 1.118 2,667,568 1.0892 -1.45%
2021-05-07 0 2.070 2.070 2.080 2.020 2.080 2,984,000 6,137,200 2.0567 1.097 1.097 1.103 1.071 1.103 5,629,436 1.0902 0.98%
2021-05-06 0 2.050 2.040 2.050 1.900 2.090 5,111,000 10,198,200 1.9953 1.087 1.081 1.087 1.007 1.108 9,642,108 1.0577 7.89%
2021-05-05 0 1.900 1.890 1.900 1.810 1.910 3,261,000 5,954,953 1.8261 1.007 1.002 1.007 0.959 1.012 6,152,008 0.9680 4.97%
2021-05-04 0 1.810 1.780 1.810 1.770 1.810 802,000 1,434,840 1.7891 0.959 0.944 0.959 0.938 0.959 1,513,005 0.9483 2.26%
2021-05-03 0 1.770 1.770 1.790 1.700 1.810 811,000 1,414,800 1.7445 0.938 0.938 0.949 0.901 0.959 1,529,984 0.9247 -0.56%
2021-04-30 0 1.780 1.780 1.810 1.780 1.810 2,586,000 4,662,660 1.8030 0.944 0.944 0.959 0.944 0.959 4,878,593 0.9557 -0.56%
2021-04-29 0 1.790 1.790 1.800 1.780 1.820 1,190,000 2,148,020 1.8051 0.949 0.949 0.954 0.944 0.965 2,244,983 0.9568 -1.65%
2021-04-28 0 1.820 1.810 1.820 1.800 1.840 292,000 530,020 1.8151 0.965 0.959 0.965 0.954 0.975 550,870 0.9622 0.00%
2021-04-27 0 1.820 1.820 1.830 1.800 1.830 2,038,000 3,699,280 1.8152 0.965 0.965 0.970 0.954 0.970 3,844,769 0.9622 -0.55%
2021-04-26 0 1.830 1.820 1.830 1.790 1.830 1,604,000 2,909,300 1.8138 0.970 0.965 0.970 0.949 0.970 3,026,011 0.9614 1.10%
2021-04-23 0 1.810 1.780 1.810 1.780 1.810 558,000 1,002,380 1.7964 0.959 0.944 0.959 0.944 0.959 1,052,690 0.9522 0.00%
2021-04-22 0 1.810 1.790 1.810 1.780 1.810 232,000 416,140 1.7937 0.959 0.949 0.959 0.944 0.959 437,677 0.9508 0.00%
2021-04-21 0 1.810 1.790 1.810 1.790 1.820 300,000 539,768 1.7992 0.959 0.949 0.959 0.949 0.965 565,962 0.9537 0.00%
2021-04-20 0 1.810 1.810 1.820 1.790 1.840 1,260,000 2,282,560 1.8116 0.959 0.959 0.965 0.949 0.975 2,377,041 0.9603 1.12%
2021-04-19 0 1.790 1.780 1.820 1.760 1.840 1,468,000 2,633,880 1.7942 0.949 0.944 0.965 0.933 0.975 2,769,441 0.9511 2.87%
2021-04-16 0 1.740 1.740 1.760 1.740 1.780 2,398,000 4,207,200 1.7545 0.922 0.922 0.933 0.922 0.944 4,523,924 0.9300 -1.69%
2021-04-15 0 1.770 1.770 1.780 1.770 1.810 238,000 422,820 1.7766 0.938 0.938 0.944 0.938 0.959 448,997 0.9417 -2.75%
2021-04-14 0 1.820 1.770 1.820 1.780 1.880 408,000 736,360 1.8048 0.965 0.938 0.965 0.944 0.997 769,708 0.9567 0.00%
2021-04-13 0 1.820 1.820 1.830 1.750 1.850 1,196,000 2,113,000 1.7667 0.965 0.965 0.970 0.928 0.981 2,256,302 0.9365 4.60%
2021-04-12 0 1.740 1.740 1.750 1.720 1.800 1,696,000 2,948,500 1.7385 0.922 0.922 0.928 0.912 0.954 3,199,572 0.9215 -3.33%
2021-04-09 0 1.800 1.780 1.800 1.790 1.820 628,000 1,130,140 1.7996 0.954 0.944 0.954 0.949 0.965 1,184,747 0.9539 -1.64%
2021-04-08 0 1.830 1.810 1.830 1.790 1.850 536,000 977,900 1.8244 0.970 0.959 0.970 0.949 0.981 1,011,186 0.9671 0.55%
2021-04-07 0 1.820 1.780 1.820 1.790 1.830 302,000 544,580 1.8032 0.965 0.944 0.965 0.949 0.970 569,735 0.9558 1.11%
2021-04-01 0 1.800 1.790 1.810 1.780 1.830 1,642,000 2,953,640 1.7988 0.954 0.949 0.959 0.944 0.970 3,097,699 0.9535 1.12%
2021-03-31 0 1.780 1.780 1.810 1.780 1.830 1,054,000 1,897,580 1.8004 0.944 0.944 0.959 0.944 0.970 1,988,414 0.9543 -2.20%
2021-03-30 0 1.820 1.810 1.820 1.800 1.860 462,000 842,460 1.8235 0.965 0.959 0.965 0.954 0.986 871,582 0.9666 -1.62%
2021-03-29 0 1.850 1.810 1.850 1.790 1.890 1,342,000 2,478,360 1.8468 0.981 0.959 0.981 0.949 1.002 2,531,737 0.9789 -1.07%
2021-03-26 0 1.870 1.850 1.870 1.810 1.870 598,000 1,101,840 1.8425 0.991 0.981 0.991 0.959 0.991 1,128,151 0.9767 2.75%
2021-03-25 0 1.820 1.810 1.860 1.730 1.870 1,374,000 2,482,700 1.8069 0.965 0.959 0.986 0.917 0.991 2,592,106 0.9578 -0.55%
2021-03-24 0 1.830 1.830 1.850 1.780 1.920 1,882,000 3,456,760 1.8367 0.970 0.970 0.981 0.944 1.018 3,550,469 0.9736 -4.69%
2021-03-23 0 1.920 1.890 1.920 1.890 1.960 1,834,000 3,539,182 1.9298 1.018 1.002 1.018 1.002 1.039 3,459,915 1.0229 -1.03%
2021-03-22 0 1.940 1.940 1.950 1.820 1.990 4,426,000 8,595,284 1.9420 1.028 1.028 1.034 0.965 1.055 8,349,828 1.0294 3.74%
2021-03-19 0 1.870 1.850 1.870 1.780 1.870 1,412,000 2,593,060 1.8364 0.991 0.981 0.991 0.944 0.991 2,663,795 0.9734 1.63%
2021-03-18 0 1.840 1.830 1.840 1.800 1.870 1,438,000 2,644,320 1.8389 0.975 0.970 0.975 0.954 0.991 2,712,845 0.9747 2.22%
2021-03-17 0 1.800 1.800 1.820 1.760 1.820 962,000 1,728,300 1.7966 0.954 0.954 0.965 0.933 0.965 1,814,852 0.9523 0.56%
2021-03-16 0 1.790 1.780 1.790 1.750 1.800 784,000 1,401,380 1.7875 0.949 0.944 0.949 0.928 0.954 1,479,048 0.9475 1.70%
2021-03-15 0 1.760 1.730 1.770 1.720 1.820 1,678,000 2,968,240 1.7689 0.933 0.917 0.938 0.912 0.965 3,165,615 0.9377 2.92%
2021-03-12 0 1.710 1.710 1.750 1.700 1.770 1,070,000 1,855,100 1.7337 0.906 0.906 0.928 0.901 0.938 2,018,598 0.9190 -1.72%
2021-03-11 0 1.740 1.730 1.740 1.680 1.740 1,120,000 1,918,040 1.7125 0.922 0.917 0.922 0.891 0.922 2,112,925 0.9078 3.57%
2021-03-10 0 1.680 1.680 1.700 1.640 1.710 1,156,000 1,945,580 1.6830 0.891 0.891 0.901 0.869 0.906 2,180,841 0.8921 -0.59%
2021-03-09 0 1.690 1.690 1.710 1.670 1.710 1,359,000 2,297,170 1.6903 0.896 0.896 0.906 0.885 0.906 2,563,808 0.8960 -0.59%
2021-03-08 0 1.700 1.700 1.710 1.700 1.770 2,640,000 4,513,340 1.7096 0.901 0.901 0.906 0.901 0.938 4,980,467 0.9062 -3.41%
2021-03-05 0 1.760 1.740 1.770 1.700 1.820 1,022,000 1,783,600 1.7452 0.933 0.922 0.938 0.901 0.965 1,928,044 0.9251 -3.30%
2021-03-04 0 1.820 1.810 1.820 1.790 1.880 1,962,000 3,576,840 1.8231 0.965 0.959 0.965 0.949 0.997 3,701,392 0.9663 2.25%
2021-03-03 0 1.780 1.780 1.790 1.740 1.780 1,426,000 2,515,840 1.7643 0.944 0.944 0.949 0.922 0.944 2,690,207 0.9352 1.14%
2021-03-02 0 1.760 1.760 1.770 1.700 1.760 1,120,000 1,932,620 1.7256 0.933 0.933 0.938 0.901 0.933 2,112,925 0.9147 -0.56%
2021-03-01 0 1.770 1.750 1.770 1.710 1.780 980,000 1,719,680 1.7548 0.938 0.928 0.938 0.906 0.944 1,848,810 0.9302 4.12%
2021-02-26 0 1.700 1.700 1.710 1.690 1.760 2,336,000 4,007,000 1.7153 0.901 0.901 0.906 0.896 0.933 4,406,958 0.9092 -3.95%
2021-02-25 0 1.770 1.750 1.770 1.740 1.800 1,812,000 3,203,240 1.7678 0.938 0.928 0.938 0.922 0.954 3,418,411 0.9371 2.91%
2021-02-24 0 1.720 1.710 1.720 1.650 1.780 4,572,000 7,794,260 1.7048 0.912 0.906 0.912 0.875 0.944 8,625,263 0.9037 -1.15%
2021-02-23 0 1.740 1.740 1.760 1.700 1.790 2,130,001 3,686,501 1.7308 0.922 0.922 0.933 0.901 0.949 4,018,333 0.9174 -2.25%
2021-02-22 0 1.780 1.780 1.790 1.700 1.810 5,524,000 9,832,760 1.7800 0.944 0.944 0.949 0.901 0.959 10,421,249 0.9435 4.71%
2021-02-19 0 1.700 1.680 1.700 1.580 1.760 5,620,000 9,389,320 1.6707 0.901 0.891 0.901 0.838 0.933 10,602,357 0.8856 6.92%
2021-02-18 0 1.590 1.590 1.600 1.580 1.630 11,468,000 18,345,900 1.5997 0.843 0.843 0.848 0.838 0.864 21,634,845 0.8480 -0.62%
2021-02-17 0 1.600 1.590 1.600 1.580 1.630 5,281,064 8,449,661 1.6000 0.848 0.843 0.848 0.838 0.864 9,962,940 0.8481 1.27%
2021-02-16 0 1.580 1.580 1.590 1.500 1.610 1,294,000 2,042,280 1.5783 0.838 0.838 0.843 0.795 0.853 2,441,183 0.8366 0.00%
2021-02-11 0 1.580 1.560 1.580 1.570 1.590 322,000 507,740 1.5768 0.838 0.827 0.838 0.832 0.843 607,466 0.8358 0.64%
2021-02-10 0 1.570 1.560 1.570 1.550 1.580 718,000 1,122,320 1.5631 0.832 0.827 0.832 0.822 0.838 1,354,536 0.8286 -0.63%
2021-02-09 0 1.580 1.570 1.590 1.570 1.620 2,932,000 4,666,700 1.5916 0.838 0.832 0.843 0.832 0.859 5,531,336 0.8437 0.00%
2021-02-08 0 1.580 1.560 1.580 1.540 1.580 882,000 1,384,000 1.5692 0.838 0.827 0.838 0.816 0.838 1,663,929 0.8318 1.28%
2021-02-05 0 1.560 1.560 1.570 1.550 1.580 1,079,920 1,695,454 1.5700 0.827 0.827 0.832 0.822 0.838 2,037,313 0.8322 0.65%
2021-02-04 0 1.550 1.550 1.560 1.550 1.610 1,003,155 1,569,889 1.5650 0.822 0.822 0.827 0.822 0.853 1,892,492 0.8295 -3.13%
2021-02-03 0 1.600 1.590 1.600 1.550 1.600 1,186,000 1,880,040 1.5852 0.848 0.843 0.848 0.822 0.848 2,237,437 0.8403 2.56%
2021-02-02 0 1.560 1.560 1.590 1.550 1.590 902,000 1,416,360 1.5702 0.827 0.827 0.843 0.822 0.843 1,701,659 0.8323 0.65%
2021-02-01 0 1.550 1.520 1.550 1.500 1.560 550,000 835,360 1.5188 0.822 0.806 0.822 0.795 0.827 1,037,597 0.8051 1.31%
2021-01-29 0 1.530 1.530 1.540 1.510 1.600 1,462,000 2,255,160 1.5425 0.811 0.811 0.816 0.800 0.848 2,758,122 0.8176 -3.16%
2021-01-28 0 1.580 1.560 1.580 1.560 1.620 1,324,000 2,100,940 1.5868 0.838 0.827 0.838 0.827 0.859 2,497,779 0.8411 -0.63%
2021-01-27 0 1.590 1.590 1.610 1.580 1.650 2,898,000 4,675,100 1.6132 0.843 0.843 0.853 0.838 0.875 5,467,194 0.8551 -3.64%
2021-01-26 0 1.650 1.650 1.660 1.640 1.700 2,065,000 3,427,180 1.6597 0.875 0.875 0.880 0.869 0.901 3,895,706 0.8797 -1.79%
2021-01-25 0 1.680 1.670 1.680 1.660 1.690 882,000 1,476,640 1.6742 0.891 0.885 0.891 0.880 0.896 1,663,929 0.8874 0.60%
2021-01-22 0 1.670 1.660 1.680 1.670 1.710 1,566,000 2,641,840 1.6870 0.885 0.880 0.891 0.885 0.906 2,954,322 0.8942 -0.60%
2021-01-21 0 1.680 1.660 1.680 1.620 1.690 2,618,000 4,327,520 1.6530 0.891 0.880 0.891 0.859 0.896 4,938,963 0.8762 -0.59%
2021-01-20 0 1.690 1.680 1.690 1.680 1.710 976,000 1,645,140 1.6856 0.896 0.891 0.896 0.891 0.906 1,841,263 0.8935 -1.17%
2021-01-19 0 1.710 1.700 1.710 1.620 1.710 2,240,000 3,752,900 1.6754 0.906 0.901 0.906 0.859 0.906 4,225,850 0.8881 4.27%
2021-01-18 0 1.640 1.640 1.660 1.590 1.700 3,147,000 5,166,028 1.6416 0.869 0.869 0.880 0.843 0.901 5,936,943 0.8701 -3.53%
2021-01-15 0 1.700 1.690 1.700 1.650 1.730 2,320,000 3,920,420 1.6898 0.901 0.896 0.901 0.875 0.917 4,376,774 0.8957 2.41%
2021-01-14 0 1.660 1.660 1.700 1.630 1.740 3,672,000 6,143,000 1.6729 0.880 0.880 0.901 0.864 0.922 6,927,376 0.8868 1.84%
2021-01-13 0 1.630 1.630 1.650 1.530 1.670 2,862,000 4,674,400 1.6333 0.864 0.864 0.875 0.811 0.885 5,399,279 0.8657 5.16%
2021-01-12 0 1.550 1.520 1.550 1.460 1.550 1,302,000 1,966,680 1.5105 0.822 0.806 0.822 0.774 0.822 2,456,276 0.8007 6.16%
2021-01-11 0 1.460 1.460 1.470 1.450 1.480 1,102,000 1,613,190 1.4639 0.774 0.774 0.779 0.769 0.785 2,078,967 0.7760 -1.35%
2021-01-08 0 1.480 1.470 1.480 1.470 1.500 986,000 1,459,960 1.4807 0.785 0.779 0.785 0.779 0.795 1,860,129 0.7849 -1.33%
2021-01-07 0 1.500 1.500 1.520 1.480 1.530 632,000 950,740 1.5043 0.795 0.795 0.806 0.785 0.811 1,192,294 0.7974 -1.96%
2021-01-06 0 1.530 1.510 1.530 1.480 1.530 1,931,669 2,913,753 1.5084 0.811 0.800 0.811 0.785 0.811 3,644,172 0.7996 0.66%
2021-01-05 0 1.520 1.520 1.530 1.460 1.540 1,860,000 2,805,620 1.5084 0.806 0.806 0.811 0.774 0.816 3,508,965 0.7996 4.11%
2021-01-04 0 1.460 1.460 1.490 1.450 1.490 676,000 990,120 1.4647 0.774 0.774 0.790 0.769 0.790 1,275,301 0.7764 -2.01%
2020-12-31 0 1.490 1.470 1.490 1.460 1.490 622,000 919,860 1.4789 0.790 0.779 0.790 0.774 0.790 1,173,428 0.7839 1.36%
2020-12-30 0 1.470 1.460 1.470 1.440 1.480 560,000 820,340 1.4649 0.779 0.774 0.779 0.763 0.785 1,056,463 0.7765 1.38%
2020-12-29 0 1.450 1.440 1.450 1.440 1.470 646,000 933,660 1.4453 0.769 0.763 0.769 0.763 0.779 1,218,705 0.7661 0.69%
2020-12-28 0 1.440 1.440 1.470 1.430 1.470 2,816,000 4,053,590 1.4395 0.763 0.763 0.779 0.758 0.779 5,312,498 0.7630 -2.70%
2020-12-24 0 1.480 1.460 1.480 1.450 1.490 362,000 533,600 1.4740 0.785 0.774 0.785 0.769 0.790 682,928 0.7813 1.37%
2020-12-23 0 1.460 1.450 1.460 1.450 1.480 1,150,000 1,683,280 1.4637 0.774 0.769 0.774 0.769 0.785 2,169,521 0.7759 0.00%
2020-12-22 0 1.460 1.460 1.490 1.460 1.490 1,760,000 2,572,460 1.4616 0.774 0.774 0.790 0.774 0.790 3,320,311 0.7748 -2.01%
2020-12-21 0 1.490 1.460 1.490 1.460 1.490 1,152,000 1,693,460 1.4700 0.790 0.774 0.790 0.774 0.790 2,173,294 0.7792 2.05%
2020-12-18 0 1.460 1.460 1.470 1.450 1.470 1,818,000 2,654,500 1.4601 0.774 0.774 0.779 0.769 0.779 3,429,730 0.7740 -2.01%
2020-12-17 0 1.490 1.470 1.490 1.440 1.490 326,000 476,300 1.4610 0.790 0.779 0.790 0.763 0.790 615,012 0.7745 2.05%
2020-12-16 0 1.460 1.450 1.470 1.440 1.480 1,092,000 1,594,680 1.4603 0.774 0.769 0.779 0.763 0.785 2,060,102 0.7741 -2.01%
2020-12-15 0 1.490 1.490 1.500 1.450 1.500 1,486,000 2,202,980 1.4825 0.790 0.790 0.795 0.769 0.795 2,803,399 0.7858 4.20%
2020-12-14 0 1.430 1.430 1.450 1.420 1.460 738,000 1,057,820 1.4334 0.758 0.758 0.769 0.753 0.774 1,392,267 0.7598 0.70%
2020-12-11 0 1.420 1.420 1.430 1.410 1.440 1,404,000 1,997,540 1.4227 0.753 0.753 0.758 0.747 0.763 2,648,703 0.7542 -1.39%
2020-12-10 0 1.440 1.440 1.450 1.420 1.460 754,000 1,088,300 1.4434 0.763 0.763 0.769 0.753 0.774 1,422,451 0.7651 -2.04%
2020-12-09 0 1.520 1.510 1.520 1.500 1.550 1,581,307 2,384,808 1.5081 0.779 0.774 0.779 0.769 0.795 3,084,669 0.7731 1.33%
2020-12-08 0 1.500 1.490 1.500 1.470 1.510 654,000 973,190 1.4881 0.769 0.764 0.769 0.754 0.774 1,275,763 0.7628 0.00%
2020-12-07 0 1.500 1.500 1.510 1.480 1.560 1,262,000 1,911,620 1.5148 0.769 0.769 0.774 0.759 0.800 2,461,794 0.7765 -1.96%
2020-12-04 0 1.530 1.530 1.540 1.520 1.550 1,194,000 1,833,040 1.5352 0.784 0.784 0.789 0.779 0.795 2,329,146 0.7870 0.00%
2020-12-03 0 1.530 1.520 1.540 1.500 1.550 1,124,000 1,716,500 1.5271 0.784 0.779 0.789 0.769 0.795 2,192,596 0.7829 0.00%
2020-12-02 0 1.530 1.530 1.540 1.490 1.560 3,428,000 5,249,800 1.5314 0.784 0.784 0.789 0.764 0.800 6,687,028 0.7851 0.00%
2020-12-01 0 1.530 1.520 1.530 1.530 1.570 1,310,000 2,014,240 1.5376 0.784 0.779 0.784 0.784 0.805 2,555,428 0.7882 -1.29%
2020-11-30 0 1.550 1.550 1.560 1.540 1.570 1,202,000 1,870,580 1.5562 0.795 0.795 0.800 0.789 0.805 2,344,751 0.7978 0.65%
2020-11-27 0 1.540 1.540 1.560 1.530 1.600 1,728,000 2,673,180 1.5470 0.789 0.789 0.800 0.784 0.820 3,370,824 0.7930 -2.53%
2020-11-26 0 1.580 1.550 1.580 1.550 1.600 822,000 1,292,320 1.5722 0.810 0.795 0.810 0.795 0.820 1,603,482 0.8059 2.60%
2020-11-25 0 1.540 1.540 1.560 1.540 1.640 2,340,000 3,723,420 1.5912 0.789 0.789 0.800 0.789 0.841 4,564,658 0.8157 -3.75%
2020-11-24 0 1.600 1.600 1.610 1.540 1.650 4,672,000 7,483,200 1.6017 0.820 0.820 0.825 0.789 0.846 9,113,710 0.8211 2.56%
2020-11-23 0 1.560 1.550 1.570 1.480 1.600 6,464,000 10,017,100 1.5497 0.800 0.795 0.805 0.759 0.820 12,609,379 0.7944 6.12%
2020-11-20 0 1.470 1.450 1.470 1.410 1.490 1,802,000 2,616,380 1.4519 0.754 0.743 0.754 0.723 0.764 3,515,177 0.7443 2.08%
2020-11-19 0 1.440 1.440 1.460 1.420 1.480 1,650,000 2,380,760 1.4429 0.738 0.738 0.748 0.728 0.759 3,218,669 0.7397 -2.04%
2020-11-18 0 1.470 1.470 1.480 1.460 1.490 1,744,000 2,582,600 1.4808 0.754 0.754 0.759 0.748 0.764 3,402,035 0.7591 -0.68%
2020-11-17 0 1.480 1.480 1.490 1.480 1.520 2,218,000 3,327,020 1.5000 0.759 0.759 0.764 0.759 0.779 4,326,671 0.7690 -2.63%
2020-11-16 0 1.520 1.510 1.520 1.480 1.580 4,840,000 7,366,860 1.5221 0.779 0.774 0.779 0.759 0.810 9,441,429 0.7803 4.11%
2020-11-13 0 1.460 1.440 1.460 1.430 1.480 2,806,000 4,064,720 1.4486 0.748 0.738 0.748 0.733 0.759 5,473,688 0.7426 -1.35%
2020-11-12 0 1.480 1.480 1.490 1.460 1.530 4,302,000 6,385,540 1.4843 0.759 0.759 0.764 0.748 0.784 8,391,948 0.7609 -0.67%
2020-11-11 0 1.490 1.480 1.490 1.340 1.530 7,360,000 10,687,960 1.4522 0.764 0.759 0.764 0.687 0.784 14,357,214 0.7444 3.47%
2020-11-10 0 1.440 1.440 1.450 1.410 1.530 3,598,000 5,176,480 1.4387 0.738 0.738 0.743 0.723 0.784 7,018,649 0.7375 -4.00%
2020-11-09 0 1.500 1.490 1.500 1.380 1.510 4,474,000 6,468,480 1.4458 0.769 0.764 0.769 0.707 0.774 8,727,469 0.7412 9.49%
2020-11-06 0 1.370 1.370 1.380 1.360 1.440 3,032,000 4,236,760 1.3973 0.702 0.702 0.707 0.697 0.738 5,914,548 0.7163 -1.44%
2020-11-05 0 1.390 1.380 1.390 1.230 1.400 7,030,000 9,522,620 1.3546 0.713 0.707 0.713 0.631 0.718 13,713,480 0.6944 13.93%
2020-11-04 0 1.220 1.210 1.220 1.180 1.250 1,392,000 1,698,020 1.2198 0.625 0.620 0.625 0.605 0.641 2,715,386 0.6253 1.67%
2020-11-03 0 1.200 1.200 1.210 1.200 1.250 670,000 814,200 1.2152 0.615 0.615 0.620 0.615 0.641 1,306,975 0.6230 -1.64%
2020-11-02 0 1.220 1.210 1.230 1.130 1.240 926,342 1,113,593 1.2021 0.625 0.620 0.631 0.579 0.636 1,807,023 0.6163 4.27%
2020-10-30 0 1.170 1.160 1.180 1.150 1.220 1,244,000 1,474,160 1.1850 0.600 0.595 0.605 0.590 0.625 2,426,681 0.6075 -3.31%
2020-10-29 0 1.210 1.210 1.240 1.200 1.240 1,388,000 1,694,640 1.2209 0.620 0.620 0.636 0.615 0.636 2,707,583 0.6259 -3.20%
2020-10-28 0 1.250 1.240 1.270 1.250 1.260 618,000 773,920 1.2523 0.641 0.636 0.651 0.641 0.646 1,205,538 0.6420 0.81%
2020-10-27 0 1.240 1.240 1.260 1.210 1.280 1,822,000 2,258,480 1.2396 0.636 0.636 0.646 0.620 0.656 3,554,191 0.6354 -0.80%
2020-10-23 0 1.250 1.250 1.260 1.230 1.280 1,482,000 1,855,160 1.2518 0.641 0.641 0.646 0.631 0.656 2,890,950 0.6417 -3.10%
2020-10-22 0 1.290 1.270 1.290 1.250 1.290 952,000 1,208,220 1.2691 0.661 0.651 0.661 0.641 0.661 1,857,074 0.6506 0.00%
2020-10-21 0 1.290 1.290 1.300 1.230 1.320 3,634,000 4,607,240 1.2678 0.661 0.661 0.666 0.631 0.677 7,088,874 0.6499 -1.53%
2020-10-20 0 1.310 1.310 1.320 1.270 1.370 7,150,000 9,422,300 1.3178 0.672 0.672 0.677 0.651 0.702 13,947,565 0.6756 -0.76%
2020-10-19 0 1.320 1.310 1.320 1.130 1.320 10,176,000 12,864,340 1.2642 0.677 0.672 0.677 0.579 0.677 19,850,409 0.6481 16.81%
2020-10-16 0 1.130 1.130 1.140 1.100 1.140 1,580,000 1,781,020 1.1272 0.579 0.579 0.584 0.564 0.584 3,082,119 0.5779 2.73%
2020-10-15 0 1.100 1.080 1.100 1.090 1.100 838,000 917,160 1.0945 0.564 0.554 0.564 0.559 0.564 1,634,694 0.5611 0.92%
2020-10-14 0 1.090 1.090 1.100 1.060 1.110 3,596,000 3,917,700 1.0895 0.559 0.559 0.564 0.543 0.569 7,014,747 0.5585 4.81%
2020-10-12 0 1.040 1.040 1.050 1.040 1.050 1,384,000 1,453,319 1.0501 0.533 0.533 0.538 0.533 0.538 2,699,780 0.5383 0.00%
2020-10-09 0 1.040 1.040 1.050 1.040 1.060 1,314,000 1,380,540 1.0506 0.533 0.533 0.538 0.533 0.543 2,563,231 0.5386 -0.95%
2020-10-08 0 1.050 1.040 1.050 1.050 1.060 986,000 1,042,340 1.0571 0.538 0.533 0.538 0.538 0.543 1,923,398 0.5419 0.00%
2020-10-07 0 1.050 1.050 1.060 1.040 1.060 988,000 1,038,140 1.0507 0.538 0.538 0.543 0.533 0.543 1,927,300 0.5386 0.00%
2020-10-06 0 1.050 1.050 1.060 1.040 1.070 1,232,000 1,297,940 1.0535 0.538 0.538 0.543 0.533 0.549 2,403,273 0.5401 -0.94%
2020-10-05 0 1.060 1.060 1.080 1.060 1.080 946,000 1,011,220 1.0689 0.543 0.543 0.554 0.543 0.554 1,845,370 0.5480 -1.85%
2020-09-30 0 1.080 1.080 1.090 1.060 1.080 208,000 222,900 1.0716 0.554 0.554 0.559 0.543 0.554 405,747 0.5494 -0.92%
2020-09-29 0 1.090 1.080 1.090 1.070 1.090 400,000 432,100 1.0803 0.559 0.554 0.559 0.549 0.559 780,283 0.5538 2.83%
2020-09-28 0 1.060 1.060 1.080 1.060 1.080 258,000 275,340 1.0672 0.543 0.543 0.554 0.543 0.554 503,283 0.5471 0.00%
2020-09-25 0 1.060 1.060 1.080 1.060 1.100 748,000 805,360 1.0767 0.543 0.543 0.554 0.543 0.564 1,459,130 0.5519 -1.85%
2020-09-24 0 1.080 1.070 1.100 1.070 1.100 838,000 908,160 1.0837 0.554 0.549 0.564 0.549 0.564 1,634,694 0.5556 0.00%
2020-09-23 0 1.080 1.080 1.090 1.080 1.100 402,000 437,400 1.0881 0.554 0.554 0.559 0.554 0.564 784,185 0.5578 -1.82%
2020-09-22 0 1.100 1.100 1.120 1.090 1.120 718,000 788,040 1.0975 0.564 0.564 0.574 0.559 0.574 1,400,609 0.5626 -0.90%
2020-09-21 0 1.110 1.100 1.120 1.100 1.130 348,000 387,280 1.1129 0.569 0.564 0.574 0.564 0.579 678,847 0.5705 -0.89%
2020-09-18 0 1.120 1.120 1.130 1.110 1.140 780,000 879,580 1.1277 0.574 0.574 0.579 0.569 0.584 1,521,553 0.5781 0.00%
2020-09-17 0 1.120 1.110 1.120 1.100 1.120 338,000 375,020 1.1095 0.574 0.569 0.574 0.564 0.574 659,339 0.5688 0.90%
2020-09-16 0 1.110 1.100 1.110 1.100 1.130 540,000 601,680 1.1142 0.569 0.564 0.569 0.564 0.579 1,053,383 0.5712 0.00%
2020-09-15 0 1.110 1.110 1.130 1.110 1.130 766,000 858,140 1.1203 0.569 0.569 0.579 0.569 0.579 1,494,243 0.5743 -1.77%
2020-09-14 0 1.130 1.130 1.140 1.100 1.140 854,000 958,340 1.1222 0.579 0.579 0.584 0.564 0.584 1,665,905 0.5753 2.73%
2020-09-11 0 1.100 1.090 1.110 1.090 1.110 560,000 618,780 1.1050 0.564 0.559 0.569 0.559 0.569 1,092,397 0.5664 0.00%
2020-09-10 0 1.100 1.090 1.110 1.090 1.110 652,000 717,920 1.1011 0.564 0.559 0.569 0.559 0.569 1,271,862 0.5645 -0.90%
2020-09-09 0 1.110 1.110 1.130 1.100 1.120 388,000 430,000 1.1082 0.569 0.569 0.579 0.564 0.574 756,875 0.5681 0.00%
2020-09-08 0 1.110 1.100 1.120 1.090 1.120 912,000 1,005,560 1.1026 0.569 0.564 0.574 0.559 0.574 1,779,046 0.5652 0.00%
2020-09-07 0 1.110 1.110 1.120 1.100 1.130 954,000 1,060,520 1.1117 0.569 0.569 0.574 0.564 0.579 1,860,976 0.5699 0.91%
2020-09-04 0 1.100 1.100 1.110 1.090 1.130 1,326,000 1,474,320 1.1119 0.564 0.564 0.569 0.559 0.579 2,586,639 0.5700 -1.79%
2020-09-03 0 1.120 1.120 1.150 1.120 1.170 1,316,000 1,508,440 1.1462 0.574 0.574 0.590 0.574 0.600 2,567,132 0.5876 -2.61%
2020-09-02 0 1.150 1.150 1.180 1.110 1.180 1,960,000 2,234,340 1.1400 0.590 0.590 0.605 0.569 0.605 3,823,388 0.5844 1.77%
2020-09-01 0 1.130 1.130 1.140 1.120 1.130 414,000 467,260 1.1286 0.579 0.579 0.584 0.574 0.579 807,593 0.5786 0.00%
2020-08-31 0 1.130 1.130 1.140 1.130 1.200 1,070,000 1,248,720 1.1670 0.579 0.579 0.584 0.579 0.615 2,087,258 0.5983 -4.24%
2020-08-28 0 1.180 1.180 1.190 1.160 1.210 1,424,000 1,682,780 1.1817 0.605 0.605 0.610 0.595 0.620 2,777,809 0.6058 1.72%
2020-08-27 0 1.160 1.160 1.170 1.120 1.180 780,000 890,140 1.1412 0.595 0.595 0.600 0.574 0.605 1,521,553 0.5850 0.00%
2020-08-26 0 1.160 1.160 1.170 1.140 1.180 580,000 672,260 1.1591 0.595 0.595 0.600 0.584 0.605 1,131,411 0.5942 1.75%
2020-08-25 0 1.140 1.140 1.150 1.120 1.150 586,000 666,740 1.1378 0.584 0.584 0.590 0.574 0.590 1,143,115 0.5833 -1.72%
2020-08-24 0 1.160 1.160 1.170 1.140 1.200 1,246,000 1,451,200 1.1647 0.595 0.595 0.600 0.584 0.615 2,430,583 0.5971 4.50%
2020-08-21 0 1.110 1.110 1.150 1.100 1.140 789,742 890,141 1.1271 0.569 0.569 0.590 0.564 0.584 1,540,556 0.5778 0.00%
2020-08-20 0 1.110 1.110 1.130 1.100 1.130 938,000 1,046,740 1.1159 0.569 0.569 0.579 0.564 0.579 1,829,764 0.5721 0.91%
2020-08-19 0 1.100 1.100 1.110 1.100 1.110 110,000 121,240 1.1022 0.564 0.564 0.569 0.564 0.569 214,578 0.5650 -0.90%
2020-08-18 0 1.110 1.100 1.110 1.090 1.130 754,000 831,840 1.1032 0.569 0.564 0.569 0.559 0.579 1,470,834 0.5656 0.91%
2020-08-17 0 1.100 1.100 1.110 1.090 1.110 868,000 950,940 1.0956 0.564 0.564 0.569 0.559 0.569 1,693,215 0.5616 0.00%
2020-08-14 0 1.100 1.100 1.110 1.100 1.120 576,000 640,760 1.1124 0.564 0.564 0.569 0.564 0.574 1,123,608 0.5703 -1.79%
2020-08-13 0 1.120 1.110 1.120 1.110 1.140 702,000 787,340 1.1216 0.574 0.569 0.574 0.569 0.584 1,369,397 0.5750 0.00%
2020-08-12 0 1.120 1.120 1.130 1.080 1.130 1,814,000 2,021,780 1.1145 0.574 0.574 0.579 0.554 0.579 3,538,585 0.5714 2.75%
2020-08-11 0 1.090 1.090 1.100 1.080 1.100 726,000 791,440 1.0901 0.559 0.559 0.564 0.554 0.564 1,416,214 0.5588 0.00%
2020-08-10 0 1.090 1.090 1.110 1.090 1.100 392,000 428,180 1.0923 0.559 0.559 0.569 0.559 0.564 764,678 0.5599 0.00%
2020-08-07 0 1.090 1.090 1.100 1.090 1.100 1,430,000 1,563,060 1.0930 0.559 0.559 0.564 0.559 0.564 2,789,513 0.5603 0.00%
2020-08-06 0 1.090 1.090 1.110 1.070 1.110 598,000 650,940 1.0885 0.559 0.559 0.569 0.549 0.569 1,166,524 0.5580 0.93%
2020-08-05 0 1.080 1.080 1.100 1.070 1.090 902,000 974,460 1.0803 0.554 0.554 0.564 0.549 0.559 1,759,539 0.5538 0.93%
2020-08-04 0 1.070 1.070 1.080 1.060 1.100 2,324,000 2,518,380 1.0836 0.549 0.549 0.554 0.543 0.564 4,533,446 0.5555 -2.73%
2020-08-03 0 1.100 1.090 1.120 1.090 1.100 82,000 90,040 1.0980 0.564 0.559 0.574 0.559 0.564 159,958 0.5629 0.00%
2020-07-31 0 1.100 1.100 1.120 1.090 1.120 576,000 635,900 1.1040 0.564 0.564 0.574 0.559 0.574 1,123,608 0.5659 0.00%
2020-07-30 0 1.100 1.110 1.120 1.100 1.140 854,000 960,880 1.1252 0.564 0.569 0.574 0.564 0.584 1,665,905 0.5768 -4.35%
2020-07-29 0 1.150 1.140 1.160 1.130 1.170 644,000 742,010 1.1522 0.590 0.584 0.595 0.579 0.600 1,256,256 0.5907 0.00%
2020-07-28 0 1.150 1.150 1.180 1.100 1.180 4,119,100 4,690,510 1.1387 0.590 0.590 0.605 0.564 0.605 8,035,163 0.5837 4.55%
2020-07-27 0 1.100 1.090 1.100 1.080 1.100 1,890,000 2,055,660 1.0877 0.564 0.559 0.564 0.554 0.564 3,686,839 0.5576 0.00%
2020-07-24 0 1.100 1.100 1.110 1.090 1.110 2,138,000 2,343,460 1.0961 0.564 0.564 0.569 0.559 0.569 4,170,615 0.5619 0.00%
2020-07-23 0 1.100 1.100 1.110 1.080 1.120 1,410,000 1,553,360 1.1017 0.564 0.564 0.569 0.554 0.574 2,750,499 0.5648 0.00%
2020-07-22 0 1.100 1.100 1.110 1.100 1.120 1,976,000 2,183,240 1.1049 0.564 0.564 0.569 0.564 0.574 3,854,600 0.5664 -1.79%
2020-07-21 0 1.120 1.110 1.120 1.110 1.130 594,000 660,300 1.1116 0.574 0.569 0.574 0.569 0.579 1,158,721 0.5699 -0.88%
2020-07-20 0 1.130 1.120 1.130 1.100 1.130 590,000 654,240 1.1089 0.579 0.574 0.579 0.564 0.579 1,150,918 0.5685 0.00%
2020-07-17 0 1.130 1.130 1.140 1.110 1.140 570,000 645,360 1.1322 0.579 0.579 0.584 0.569 0.584 1,111,904 0.5804 0.00%
2020-07-16 0 1.130 1.110 1.130 1.090 1.140 2,798,000 3,107,640 1.1107 0.579 0.569 0.579 0.559 0.584 5,458,082 0.5694 0.00%
2020-07-15 0 1.130 1.120 1.130 1.100 1.130 260,000 291,020 1.1193 0.579 0.574 0.579 0.564 0.579 507,184 0.5738 2.73%
2020-07-14 0 1.100 1.100 1.120 1.090 1.120 1,170,000 1,293,240 1.1053 0.564 0.564 0.574 0.559 0.574 2,282,329 0.5666 -1.79%
2020-07-13 0 1.120 1.120 1.130 1.120 1.150 1,390,000 1,568,840 1.1287 0.574 0.574 0.579 0.574 0.590 2,711,485 0.5786 -1.75%
2020-07-10 0 1.140 1.140 1.150 1.140 1.170 1,352,000 1,554,700 1.1499 0.584 0.584 0.590 0.584 0.600 2,637,358 0.5895 -2.56%
2020-07-09 0 1.170 1.170 1.180 1.150 1.180 1,128,000 1,314,260 1.1651 0.600 0.600 0.605 0.590 0.605 2,200,399 0.5973 1.74%
2020-07-08 0 1.150 1.160 1.170 1.140 1.160 798,000 919,400 1.1521 0.590 0.595 0.600 0.584 0.595 1,556,665 0.5906 -1.71%
2020-07-07 0 1.170 1.150 1.170 1.130 1.170 2,374,000 2,735,620 1.1523 0.600 0.590 0.600 0.579 0.600 4,630,982 0.5907 1.74%
2020-07-06 0 1.150 1.140 1.160 1.120 1.160 6,340,767 7,212,648 1.1375 0.590 0.584 0.595 0.574 0.595 12,368,987 0.5831 1.77%
2020-07-03 0 1.130 1.120 1.130 1.100 1.130 5,982,000 6,671,690 1.1153 0.579 0.574 0.579 0.564 0.579 11,669,138 0.5717 1.80%
2020-07-02 0 1.110 1.120 1.130 1.110 1.140 4,570,353 5,133,311 1.1232 0.569 0.574 0.579 0.569 0.584 8,915,426 0.5758 -2.63%
2020-06-30 0 1.140 1.130 1.140 1.100 1.170 2,212,000 2,510,000 1.1347 0.584 0.579 0.584 0.564 0.600 4,314,967 0.5817 -2.56%
2020-06-29 0 1.170 1.140 1.170 1.140 1.170 2,602,000 2,996,060 1.1514 0.600 0.584 0.600 0.584 0.600 5,075,743 0.5903 -2.50%
2020-06-26 0 1.200 1.190 1.200 1.160 1.210 2,746,000 3,260,540 1.1874 0.615 0.610 0.615 0.595 0.620 5,356,645 0.6087 -2.44%
2020-06-24 0 1.230 1.200 1.230 1.120 1.230 12,774,000 14,798,910 1.1585 0.631 0.615 0.631 0.574 0.631 24,918,349 0.5939 9.82%
2020-06-23 0 1.120 1.110 1.140 1.060 1.140 3,632,000 4,025,220 1.1083 0.574 0.569 0.584 0.543 0.584 7,084,973 0.5681 4.67%
2020-06-22 0 1.070 1.070 1.100 1.050 1.120 4,450,000 4,807,080 1.0802 0.549 0.549 0.564 0.538 0.574 8,680,652 0.5538 -3.60%
2020-06-19 0 1.110 1.100 1.110 1.030 1.280 11,698,000 13,182,900 1.1269 0.569 0.564 0.569 0.528 0.656 22,819,387 0.5777 -11.20%
2020-06-18 0 1.250 1.250 1.270 1.240 1.310 5,056,000 6,387,260 1.2633 0.641 0.641 0.651 0.636 0.672 9,862,782 0.6476 -3.10%
2020-06-17 0 1.290 1.270 1.290 1.240 1.300 1,946,000 2,470,420 1.2695 0.661 0.651 0.661 0.636 0.666 3,796,079 0.6508 1.57%
2020-06-16 0 1.270 1.270 1.280 1.210 1.280 1,948,000 2,434,780 1.2499 0.651 0.651 0.656 0.620 0.656 3,799,980 0.6407 4.10%
2020-06-15 0 1.220 1.200 1.220 1.190 1.260 3,856,000 4,703,810 1.2199 0.625 0.615 0.625 0.610 0.646 7,521,932 0.6253 -1.61%
2020-06-12 0 1.240 1.240 1.270 1.200 1.280 4,220,100 5,212,050 1.2351 0.636 0.636 0.651 0.615 0.656 8,232,185 0.6331 -1.59%
2020-06-11 0 1.260 1.250 1.260 1.250 1.340 5,596,000 7,173,640 1.2819 0.646 0.641 0.646 0.641 0.687 10,916,164 0.6572 -3.82%
2020-06-10 0 1.310 1.290 1.310 1.230 1.310 5,806,000 7,452,602 1.2836 0.672 0.661 0.672 0.631 0.672 11,325,813 0.6580 6.50%
2020-06-09 0 1.230 1.230 1.250 1.150 1.250 4,240,000 5,107,480 1.2046 0.631 0.631 0.641 0.590 0.641 8,271,004 0.6175 7.89%
2020-06-08 0 1.140 1.130 1.140 1.130 1.190 2,360,000 2,731,120 1.1573 0.584 0.579 0.584 0.579 0.610 4,603,672 0.5932 0.88%
2020-06-05 0 1.130 1.120 1.130 1.050 1.200 5,602,000 6,235,360 1.1131 0.579 0.574 0.579 0.538 0.615 10,927,868 0.5706 4.63%
2020-06-04 0 1.080 1.070 1.080 1.060 1.090 8,850,000 9,549,620 1.0791 0.554 0.549 0.554 0.543 0.559 17,263,769 0.5532 -4.42%
2020-06-03 0 1.130 1.120 1.130 1.120 1.150 1,620,000 1,831,440 1.1305 0.579 0.574 0.579 0.574 0.590 3,160,148 0.5795 0.00%
2020-06-02 0 1.130 1.120 1.130 1.100 1.140 2,716,000 3,045,410 1.1213 0.579 0.574 0.579 0.564 0.584 5,298,124 0.5748 -0.88%
2020-06-01 0 1.140 1.130 1.140 1.030 1.150 3,986,573 4,404,104 1.1047 0.584 0.579 0.584 0.528 0.590 7,776,641 0.5663 11.76%
2020-05-29 0 1.020 1.020 1.050 1.010 1.050 15,365,828 15,703,191 1.0220 0.523 0.523 0.538 0.518 0.538 29,974,250 0.5239 -2.86%
2020-05-28 0 1.050 1.020 1.050 1.020 1.100 6,484,000 6,759,510 1.0425 0.538 0.523 0.538 0.523 0.564 12,648,393 0.5344 -2.78%
2020-05-27 0 1.080 1.080 1.090 1.080 1.110 2,321,438 2,537,964 1.0933 0.554 0.554 0.559 0.554 0.569 4,528,449 0.5604 -3.57%
2020-05-26 0 1.120 1.110 1.120 1.100 1.130 2,230,000 2,480,440 1.1123 0.574 0.569 0.574 0.564 0.579 4,350,080 0.5702 -0.88%
2020-05-25 0 1.130 1.130 1.140 1.100 1.140 1,308,000 1,473,490 1.1265 0.579 0.579 0.584 0.564 0.584 2,551,527 0.5775 -0.88%
2020-05-22 0 1.140 1.130 1.140 1.130 1.180 2,546,000 2,914,160 1.1446 0.584 0.579 0.584 0.579 0.605 4,966,504 0.5868 -3.39%
2020-05-21 0 1.180 1.170 1.180 1.160 1.220 4,162,000 4,920,932 1.1823 0.605 0.600 0.605 0.595 0.625 8,118,848 0.6061 0.85%
2020-05-20 0 1.170 1.150 1.170 1.150 1.180 2,227,396 2,597,353 1.1661 0.600 0.590 0.600 0.590 0.605 4,345,000 0.5978 1.74%
2020-05-19 0 1.150 1.150 1.170 1.130 1.170 2,830,000 3,250,260 1.1485 0.590 0.590 0.600 0.579 0.600 5,520,505 0.5888 0.88%
2020-05-18 0 1.140 1.140 1.160 1.130 1.170 2,626,100 3,027,832 1.1530 0.584 0.584 0.595 0.579 0.600 5,122,755 0.5911 -2.56%
2020-05-15 0 1.170 1.170 1.180 1.160 1.210 2,858,000 3,364,580 1.1772 0.600 0.600 0.605 0.595 0.620 5,575,125 0.6035 -1.68%
2020-05-14 0 1.190 1.180 1.190 1.180 1.230 2,508,000 2,993,880 1.1937 0.610 0.605 0.610 0.605 0.631 4,892,377 0.6119 -3.25%
2020-05-13 0 1.230 1.230 1.250 1.220 1.260 2,184,000 2,707,020 1.2395 0.631 0.631 0.641 0.625 0.646 4,260,347 0.6354 -3.15%
2020-05-12 0 1.270 1.270 1.290 1.270 1.290 1,128,000 1,441,680 1.2781 0.651 0.651 0.661 0.651 0.661 2,200,399 0.6552 -3.05%
2020-05-11 0 1.310 1.300 1.310 1.300 1.330 1,596,000 2,096,180 1.3134 0.672 0.666 0.672 0.666 0.682 3,113,331 0.6733 0.77%
2020-05-08 0 1.300 1.290 1.310 1.280 1.310 884,000 1,145,200 1.2955 0.666 0.661 0.672 0.656 0.672 1,724,426 0.6641 1.56%
2020-05-07 0 1.280 1.280 1.290 1.250 1.300 1,262,000 1,622,700 1.2858 0.656 0.656 0.661 0.641 0.666 2,461,794 0.6592 1.59%
2020-05-06 0 1.260 1.260 1.270 1.250 1.280 2,415,999 3,045,915 1.2607 0.646 0.646 0.651 0.641 0.656 4,712,910 0.6463 0.00%
2020-05-05 0 1.260 1.260 1.270 1.250 1.270 700,000 882,760 1.2611 0.646 0.646 0.651 0.641 0.651 1,365,496 0.6465 0.80%
2020-05-04 0 1.250 1.250 1.260 1.250 1.290 1,432,000 1,812,960 1.2660 0.641 0.641 0.646 0.641 0.661 2,793,414 0.6490 -4.58%
2020-04-29 0 1.310 1.290 1.310 1.280 1.320 1,684,000 2,192,180 1.3018 0.672 0.661 0.672 0.656 0.677 3,284,993 0.6673 0.00%
2020-04-28 0 1.310 1.290 1.310 1.290 1.320 608,000 791,420 1.3017 0.672 0.661 0.672 0.661 0.677 1,186,031 0.6673 0.00%
2020-04-27 0 1.310 1.280 1.310 1.270 1.320 1,500,000 1,948,320 1.2989 0.672 0.656 0.672 0.651 0.677 2,926,063 0.6659 1.55%
2020-04-24 0 1.290 1.280 1.290 1.270 1.320 640,000 831,760 1.2996 0.661 0.656 0.661 0.651 0.677 1,248,453 0.6662 -1.53%
2020-04-23 0 1.310 1.310 1.320 1.300 1.330 1,524,000 2,002,660 1.3141 0.672 0.672 0.677 0.666 0.682 2,972,880 0.6736 0.77%
2020-04-22 0 1.300 1.290 1.300 1.230 1.300 977,900 1,239,582 1.2676 0.666 0.661 0.666 0.631 0.666 1,907,598 0.6498 3.17%
2020-04-21 0 1.260 1.260 1.270 1.240 1.300 3,800,000 4,776,450 1.2570 0.646 0.646 0.651 0.636 0.666 7,412,692 0.6444 -3.08%
2020-04-20 0 1.300 1.290 1.300 1.280 1.320 1,774,000 2,307,620 1.3008 0.666 0.661 0.666 0.656 0.677 3,460,557 0.6668 0.00%
2020-04-17 0 1.300 1.290 1.300 1.300 1.340 3,888,000 5,117,760 1.3163 0.666 0.661 0.666 0.666 0.687 7,584,354 0.6748 -0.76%
2020-04-16 0 1.310 1.300 1.310 1.310 1.340 2,810,000 3,708,730 1.3198 0.672 0.666 0.672 0.672 0.687 5,481,491 0.6766 0.00%
2020-04-15 0 1.310 1.300 1.310 1.300 1.380 2,419,438 3,210,858 1.3271 0.672 0.666 0.672 0.666 0.707 4,719,618 0.6803 -4.38%
2020-04-14 0 1.370 1.360 1.370 1.350 1.380 1,548,000 2,109,760 1.3629 0.702 0.697 0.702 0.692 0.707 3,019,697 0.6987 0.74%
2020-04-09 0 1.360 1.350 1.360 1.330 1.380 2,848,000 3,859,580 1.3552 0.697 0.692 0.697 0.682 0.707 5,555,618 0.6947 2.26%
2020-04-08 0 1.330 1.320 1.340 1.280 1.350 3,560,000 4,685,180 1.3161 0.682 0.677 0.687 0.656 0.692 6,944,522 0.6747 3.91%
2020-04-07 0 1.280 1.270 1.280 1.180 1.290 6,019,366 7,486,960 1.2438 0.656 0.651 0.656 0.605 0.661 11,742,028 0.6376 8.47%
2020-04-06 0 1.180 1.180 1.190 1.170 1.230 4,144,000 4,909,680 1.1848 0.605 0.605 0.610 0.600 0.631 8,083,736 0.6074 -3.28%
2020-04-03 0 1.220 1.200 1.220 1.170 1.230 3,912,001 4,683,697 1.1973 0.625 0.615 0.625 0.600 0.631 7,631,173 0.6138 2.52%
2020-04-02 0 1.190 1.170 1.190 1.160 1.220 3,716,000 4,390,040 1.1814 0.610 0.600 0.610 0.595 0.625 7,248,832 0.6056 -0.83%
2020-04-01 0 1.200 1.180 1.200 1.180 1.260 4,262,543 5,198,233 1.2195 0.615 0.605 0.615 0.605 0.646 8,314,978 0.6252 -4.00%
2020-03-31 0 1.250 1.250 1.270 1.220 1.310 4,042,000 5,096,860 1.2610 0.641 0.641 0.651 0.625 0.672 7,884,763 0.6464 0.00%
2020-03-30 0 1.250 1.250 1.270 1.250 1.320 2,714,000 3,454,120 1.2727 0.641 0.641 0.651 0.641 0.677 5,294,223 0.6524 -8.09%
2020-03-27 0 1.360 1.350 1.360 1.330 1.410 3,616,357 4,901,271 1.3553 0.697 0.692 0.697 0.682 0.723 7,054,458 0.6948 0.00%
2020-03-26 0 1.360 1.340 1.360 1.220 1.420 7,935,977 10,808,049 1.3619 0.697 0.687 0.697 0.625 0.728 15,480,777 0.6982 7.94%
2020-03-25 0 1.260 1.260 1.280 1.130 1.280 7,940,000 9,612,020 1.2106 0.646 0.646 0.656 0.579 0.656 15,488,625 0.6206 11.50%
2020-03-24 0 1.130 1.130 1.150 1.080 1.180 9,318,100 10,678,797 1.1460 0.579 0.579 0.590 0.554 0.605 18,176,896 0.5875 -2.59%
2020-03-23 0 1.160 1.160 1.180 1.090 1.180 5,598,000 6,328,060 1.1304 0.595 0.595 0.605 0.559 0.605 10,920,066 0.5795 0.87%
2020-03-20 0 1.150 1.150 1.180 1.140 1.200 7,390,000 8,667,130 1.1728 0.590 0.590 0.605 0.584 0.615 14,415,735 0.6012 0.00%
2020-03-19 0 1.150 1.150 1.160 1.060 1.170 3,924,000 4,388,570 1.1184 0.590 0.590 0.595 0.543 0.600 7,654,580 0.5733 -3.36%
2020-03-18 0 1.190 1.170 1.190 1.170 1.240 4,013,558 4,780,134 1.1910 0.610 0.600 0.610 0.600 0.636 7,829,281 0.6105 -4.03%
2020-03-17 0 1.240 1.240 1.250 1.190 1.310 2,324,000 2,871,280 1.2355 0.636 0.636 0.641 0.610 0.672 4,533,446 0.6334 -4.62%
2020-03-16 0 1.300 1.300 1.310 1.290 1.390 2,350,100 3,125,826 1.3301 0.666 0.666 0.672 0.661 0.713 4,584,360 0.6818 -4.41%
2020-03-13 0 1.360 1.360 1.390 1.320 1.400 3,828,000 5,153,920 1.3464 0.697 0.697 0.713 0.677 0.718 7,467,312 0.6902 -6.21%
2020-03-12 0 1.450 1.440 1.450 1.430 1.500 1,822,000 2,634,270 1.4458 0.743 0.738 0.743 0.733 0.769 3,554,191 0.7412 -3.33%
2020-03-11 0 1.500 1.500 1.530 1.500 1.560 950,000 1,446,840 1.5230 0.769 0.769 0.784 0.769 0.800 1,853,173 0.7807 -2.60%
2020-03-10 0 1.540 1.530 1.540 1.480 1.560 1,964,620 2,986,815 1.5203 0.789 0.784 0.789 0.759 0.800 3,832,401 0.7794 -1.28%
2020-03-09 0 1.560 1.550 1.560 1.550 1.630 1,898,000 2,979,020 1.5696 0.800 0.795 0.800 0.795 0.836 3,702,445 0.8046 -5.45%
2020-03-06 0 1.650 1.630 1.650 1.630 1.670 1,714,000 2,821,394 1.6461 0.846 0.836 0.846 0.836 0.856 3,343,514 0.8438 -1.79%
2020-03-05 0 1.680 1.670 1.680 1.650 1.700 2,108,100 3,498,678 1.6596 0.861 0.856 0.861 0.846 0.871 4,112,288 0.8508 1.82%
2020-03-04 0 1.650 1.650 1.680 1.650 1.690 2,484,000 4,110,200 1.6547 0.846 0.846 0.861 0.846 0.866 4,845,560 0.8482 -2.94%
2020-03-03 0 1.700 1.690 1.700 1.690 1.710 536,000 912,540 1.7025 0.871 0.866 0.871 0.866 0.877 1,045,580 0.8728 0.59%
2020-03-02 0 1.690 1.680 1.690 1.660 1.730 625,434 1,057,617 1.6910 0.866 0.861 0.866 0.851 0.887 1,220,039 0.8669 1.20%
2020-02-28 0 1.670 1.650 1.670 1.650 1.670 2,046,000 3,389,120 1.6565 0.856 0.846 0.856 0.846 0.856 3,991,149 0.8492 -1.18%
2020-02-27 0 1.690 1.690 1.700 1.670 1.710 656,000 1,109,340 1.6911 0.866 0.866 0.871 0.856 0.877 1,279,665 0.8669 0.00%
2020-02-26 0 1.690 1.680 1.690 1.670 1.720 1,300,000 2,198,900 1.6915 0.866 0.861 0.866 0.856 0.882 2,535,921 0.8671 0.60%
2020-02-25 0 1.680 1.690 1.700 1.680 1.720 1,248,000 2,118,580 1.6976 0.861 0.866 0.871 0.861 0.882 2,434,484 0.8702 -2.33%
2020-02-24 0 1.720 1.700 1.720 1.700 1.740 1,614,000 2,758,660 1.7092 0.882 0.871 0.882 0.871 0.892 3,148,443 0.8762 -1.71%
2020-02-21 0 1.750 1.740 1.750 1.720 1.780 1,384,000 2,423,830 1.7513 0.897 0.892 0.897 0.882 0.912 2,699,780 0.8978 0.00%
2020-02-20 0 1.750 1.740 1.760 1.720 1.760 1,012,000 1,765,520 1.7446 0.897 0.892 0.902 0.882 0.902 1,974,117 0.8943 -0.57%
2020-02-19 0 1.760 1.750 1.760 1.730 1.760 728,000 1,271,660 1.7468 0.902 0.897 0.902 0.887 0.902 1,420,116 0.8955 0.00%
2020-02-18 0 1.760 1.740 1.760 1.730 1.760 522,000 908,160 1.7398 0.902 0.892 0.902 0.887 0.902 1,018,270 0.8919 1.15%
2020-02-17 0 1.740 1.740 1.750 1.730 1.760 948,000 1,652,920 1.7436 0.892 0.892 0.897 0.887 0.902 1,849,272 0.8938 -1.69%
2020-02-14 0 1.770 1.760 1.790 1.760 1.800 866,000 1,536,330 1.7741 0.907 0.902 0.918 0.902 0.923 1,689,313 0.9094 0.57%
2020-02-13 0 1.760 1.760 1.770 1.760 1.810 575,900 1,023,487 1.7772 0.902 0.902 0.907 0.902 0.928 1,123,413 0.9111 -1.12%
2020-02-12 0 1.780 1.770 1.780 1.750 1.810 4,834,000 8,653,520 1.7901 0.912 0.907 0.912 0.897 0.928 9,429,724 0.9177 -1.11%
2020-02-11 0 1.800 1.790 1.800 1.780 1.830 7,556,000 13,681,731 1.8107 0.923 0.918 0.923 0.912 0.938 14,739,553 0.9282 0.00%
2020-02-10 0 1.800 1.790 1.800 1.760 1.810 685,860 1,229,180 1.7922 0.923 0.918 0.923 0.902 0.928 1,337,913 0.9187 -0.55%
2020-02-07 0 1.810 1.800 1.810 1.780 1.840 2,057,110 3,712,458 1.8047 0.928 0.923 0.928 0.912 0.943 4,012,822 0.9251 2.26%
2020-02-06 0 1.770 1.760 1.780 1.730 1.780 1,136,000 2,002,820 1.7630 0.907 0.902 0.912 0.887 0.912 2,216,005 0.9038 2.31%
2020-02-05 0 1.730 1.720 1.730 1.710 1.740 2,102,000 3,563,434 1.6953 0.887 0.882 0.887 0.877 0.892 4,100,389 0.8690 1.76%
2020-02-04 0 1.700 1.690 1.700 1.640 1.700 3,574,000 5,906,397 1.6526 0.871 0.866 0.871 0.841 0.871 6,971,832 0.8472 2.41%
2020-02-03 0 1.660 1.650 1.660 1.630 1.670 3,618,000 5,937,470 1.6411 0.851 0.846 0.851 0.836 0.856 7,057,663 0.8413 0.61%
2020-01-31 0 1.650 1.640 1.650 1.640 1.710 3,429,045 5,696,051 1.6611 0.846 0.841 0.846 0.841 0.877 6,689,067 0.8515 -2.94%
2020-01-30 0 1.700 1.700 1.710 1.690 1.770 2,154,000 3,673,620 1.7055 0.871 0.871 0.877 0.866 0.907 4,201,826 0.8743 -3.41%
2020-01-29 0 1.760 1.730 1.760 1.710 1.770 2,242,000 3,886,460 1.7335 0.902 0.887 0.902 0.877 0.907 4,373,488 0.8886 -3.83%
2020-01-24 0 1.830 1.790 1.830 1.770 1.830 529,300 956,566 1.8072 0.938 0.918 0.938 0.907 0.938 1,032,510 0.9264 1.67%
2020-01-23 0 1.800 1.790 1.800 1.760 1.830 2,496,000 4,459,760 1.7868 0.923 0.918 0.923 0.902 0.938 4,868,968 0.9160 -1.10%
2020-01-22 0 1.820 1.810 1.820 1.810 1.880 2,805,310 5,148,448 1.8353 0.933 0.928 0.933 0.928 0.964 5,472,342 0.9408 -2.15%
2020-01-21 0 1.860 1.860 1.880 1.860 1.930 2,406,000 4,531,322 1.8833 0.953 0.953 0.964 0.953 0.989 4,693,404 0.9655 -3.12%
2020-01-20 0 1.920 1.920 1.930 1.910 1.980 982,000 1,900,088 1.9349 0.984 0.984 0.989 0.979 1.015 1,915,596 0.9919 -1.54%
2020-01-17 0 1.950 1.940 1.950 1.920 1.960 610,000 1,179,860 1.9342 1.000 0.995 1.000 0.984 1.005 1,189,932 0.9915 0.00%
2020-01-16 0 1.950 1.920 1.950 1.920 1.960 610,171 1,184,624 1.9415 1.000 0.984 1.000 0.984 1.005 1,190,266 0.9953 -0.51%
2020-01-15 0 1.960 1.930 1.960 1.910 1.960 564,000 1,091,760 1.9357 1.005 0.989 1.005 0.979 1.005 1,100,200 0.9923 1.55%
2020-01-14 0 1.930 1.930 1.950 1.930 1.970 726,000 1,415,510 1.9497 0.989 0.989 1.000 0.989 1.010 1,416,214 0.9995 -1.03%
2020-01-13 0 1.950 1.940 1.960 1.930 1.970 662,004 1,291,757 1.9513 1.000 0.995 1.005 0.989 1.010 1,291,377 1.0003 1.04%
2020-01-10 0 1.930 1.920 1.930 1.910 1.930 1,217,474 2,333,796 1.9169 0.989 0.984 0.989 0.979 0.989 2,374,937 0.9827 1.05%
2020-01-09 0 1.910 1.910 1.940 1.910 1.940 752,000 1,443,730 1.9199 0.979 0.979 0.995 0.979 0.995 1,466,933 0.9842 -0.52%
2020-01-08 0 1.920 1.920 1.930 1.920 1.940 1,012,000 1,946,040 1.9230 0.984 0.984 0.989 0.984 0.995 1,974,117 0.9858 0.00%
2020-01-07 0 1.920 1.920 1.930 1.920 1.930 1,978,000 3,804,917 1.9236 0.984 0.984 0.989 0.984 0.989 3,858,501 0.9861 0.52%
2020-01-06 0 1.910 1.910 1.920 1.910 1.950 674,000 1,293,250 1.9188 0.979 0.979 0.984 0.979 1.000 1,314,777 0.9836 -2.05%
2020-01-03 0 1.950 1.940 1.950 1.920 1.960 934,000 1,811,580 1.9396 1.000 0.995 1.000 0.984 1.005 1,821,962 0.9943 0.00%
2020-01-02 0 1.950 1.930 1.950 1.910 1.950 748,000 1,444,100 1.9306 1.000 0.989 1.000 0.979 1.000 1,459,130 0.9897 1.04%
2019-12-31 0 1.930 1.930 1.950 1.930 1.960 274,000 531,460 1.9396 0.989 0.989 1.000 0.989 1.005 534,494 0.9943 -2.03%
2019-12-30 0 1.970 1.940 1.970 1.940 1.970 406,000 795,180 1.9586 1.010 0.995 1.010 0.995 1.010 791,988 1.0040 1.03%
2019-12-27 0 1.950 1.940 1.950 1.940 1.960 482,000 939,680 1.9495 1.000 0.995 1.000 0.995 1.005 940,241 0.9994 0.00%
2019-12-24 0 1.950 1.950 1.960 1.940 1.950 102,300 199,253 1.9477 1.000 1.000 1.005 0.995 1.000 199,557 0.9985 1.04%
2019-12-23 0 1.930 1.930 1.950 1.930 1.990 1,140,382 2,213,504 1.9410 0.989 0.989 1.000 0.989 1.020 2,224,553 0.9950 -1.03%
2019-12-20 0 1.950 1.940 1.950 1.950 1.990 882,000 1,735,300 1.9675 1.000 0.995 1.000 1.000 1.020 1,720,525 1.0086 0.00%
2019-12-19 0 1.950 1.940 1.950 1.940 1.990 1,084,000 2,124,100 1.9595 1.000 0.995 1.000 0.995 1.020 2,114,568 1.0045 -1.52%
2019-12-18 0 1.980 1.970 1.980 1.950 1.980 665,000 1,306,600 1.9648 1.015 1.010 1.015 1.000 1.015 1,297,221 1.0072 1.54%
2019-12-17 0 1.950 1.950 1.960 1.920 1.980 1,824,000 3,563,500 1.9537 1.000 1.000 1.005 0.984 1.015 3,558,092 1.0015 1.04%
2019-12-16 0 1.930 1.930 1.950 1.910 1.960 1,170,000 2,267,640 1.9382 0.989 0.989 1.000 0.979 1.005 2,282,329 0.9936 -1.03%
2019-12-13 0 1.950 1.940 1.950 1.930 1.960 2,496,000 4,863,520 1.9485 1.000 0.995 1.000 0.989 1.005 4,868,968 0.9989 1.56%
2019-12-12 0 1.920 1.920 1.930 1.910 1.990 1,704,000 3,315,960 1.9460 0.984 0.984 0.989 0.979 1.020 3,324,007 0.9976 -3.03%
2019-12-11 0 1.980 1.980 1.990 1.980 2.050 1,228,000 2,452,320 1.9970 1.015 1.015 1.020 1.015 1.051 2,395,470 1.0237 -3.41%
2019-12-10 0 2.050 2.030 2.050 2.010 2.080 1,142,000 2,324,240 2.0352 1.051 1.041 1.051 1.030 1.066 2,227,709 1.0433 1.49%
2019-12-09 0 2.020 2.020 2.030 2.010 2.080 1,100,000 2,239,900 2.0363 1.036 1.036 1.041 1.030 1.066 2,145,779 1.0439 -2.42%
2019-12-06 0 2.070 2.060 2.090 2.040 2.100 662,000 1,372,460 2.0732 1.061 1.056 1.071 1.046 1.077 1,291,369 1.0628 -1.43%
2019-12-05 0 2.100 2.070 2.110 2.040 2.150 1,844,000 3,850,520 2.0881 1.077 1.061 1.082 1.046 1.102 3,597,106 1.0704 -1.87%
2019-12-04 0 2.240 2.220 2.240 2.200 2.240 3,258,000 7,242,800 2.2231 1.097 1.087 1.097 1.077 1.097 6,652,390 1.0888 -0.44%
2019-12-03 0 2.250 2.240 2.250 2.220 2.250 2,096,000 4,683,940 2.2347 1.102 1.097 1.102 1.087 1.102 4,279,745 1.0944 0.45%
2019-12-02 0 2.240 2.230 2.250 2.220 2.270 1,024,000 2,290,574 2.2369 1.097 1.092 1.102 1.087 1.112 2,090,868 1.0955 -0.44%
2019-11-29 0 2.250 2.240 2.250 2.220 2.280 2,401,000 5,390,370 2.2451 1.102 1.097 1.102 1.087 1.117 4,902,513 1.0995 -1.32%
2019-11-28 0 2.280 2.280 2.290 2.260 2.290 990,000 2,255,720 2.2785 1.117 1.117 1.122 1.107 1.122 2,021,444 1.1159 0.00%
2019-11-27 0 2.280 2.280 2.300 2.260 2.320 2,346,000 5,371,470 2.2896 1.117 1.117 1.126 1.107 1.136 4,790,211 1.1213 -1.72%
2019-11-26 0 2.320 2.280 2.330 2.260 2.320 2,398,300 5,515,690 2.2998 1.136 1.117 1.141 1.107 1.136 4,897,000 1.1263 2.65%
2019-11-25 0 2.260 2.260 2.280 2.240 2.330 1,468,000 3,350,408 2.2823 1.107 1.107 1.117 1.097 1.141 2,997,455 1.1178 0.89%
2019-11-22 0 2.240 2.240 2.260 2.220 2.270 1,370,000 3,075,880 2.2452 1.097 1.097 1.107 1.087 1.112 2,797,352 1.0996 -0.44%
2019-11-21 0 2.250 2.250 2.270 2.210 2.270 1,100,000 2,458,180 2.2347 1.102 1.102 1.112 1.082 1.112 2,246,049 1.0944 0.00%
2019-11-20 0 2.250 2.250 2.270 2.220 2.310 978,000 2,210,740 2.2605 1.102 1.102 1.112 1.087 1.131 1,996,942 1.1071 -1.32%
2019-11-19 0 2.280 2.280 2.290 2.250 2.300 2,926,000 6,683,840 2.2843 1.117 1.117 1.122 1.102 1.126 5,974,491 1.1187 2.24%
2019-11-18 0 2.230 2.220 2.240 2.220 2.260 1,514,000 3,381,210 2.2333 1.092 1.087 1.097 1.087 1.107 3,091,381 1.0938 0.45%
2019-11-15 0 2.220 2.220 2.230 2.140 2.280 4,782,000 10,659,292 2.2290 1.087 1.087 1.092 1.048 1.117 9,764,189 1.0917 2.30%
2019-11-14 0 2.170 2.160 2.170 2.100 2.210 3,220,000 6,943,466 2.1564 1.063 1.058 1.063 1.028 1.082 6,574,799 1.0561 2.84%
2019-11-13 0 2.110 2.100 2.120 2.080 2.140 1,636,000 3,438,014 2.1015 1.033 1.028 1.038 1.019 1.048 3,340,488 1.0292 -2.31%
2019-11-12 0 2.160 2.140 2.160 2.120 2.180 1,140,000 2,450,980 2.1500 1.058 1.048 1.058 1.038 1.068 2,327,724 1.0530 0.00%
2019-11-11 0 2.160 2.130 2.160 2.100 2.200 4,772,000 10,212,040 2.1400 1.058 1.043 1.058 1.028 1.077 9,743,770 1.0481 0.47%
2019-11-08 0 2.150 2.150 2.170 2.150 2.250 6,164,000 13,523,430 2.1939 1.053 1.053 1.063 1.053 1.102 12,586,044 1.0745 0.00%
2019-11-07 0 2.150 2.130 2.150 2.000 2.170 6,648,000 14,036,370 2.1114 1.053 1.043 1.053 0.979 1.063 13,574,305 1.0340 8.59%
2019-11-06 0 1.980 1.980 1.990 1.970 2.040 5,737,000 11,483,330 2.0016 0.970 0.970 0.975 0.965 0.999 11,714,168 0.9803 -2.94%
2019-11-05 0 2.040 2.030 2.040 1.890 2.060 8,218,000 16,440,940 2.0006 0.999 0.994 0.999 0.926 1.009 16,780,030 0.9798 9.09%
2019-11-04 0 1.870 1.860 1.870 1.790 1.900 5,042,000 9,350,960 1.8546 0.916 0.911 0.916 0.877 0.931 10,295,073 0.9083 2.75%
2019-11-01 0 1.820 1.800 1.820 1.780 1.860 4,060,000 7,375,000 1.8165 0.891 0.882 0.891 0.872 0.911 8,289,964 0.8896 2.25%
2019-10-31 0 1.780 1.770 1.780 1.750 1.820 2,564,000 4,598,900 1.7936 0.872 0.867 0.872 0.857 0.891 5,235,337 0.8784 -1.66%
2019-10-30 0 1.810 1.810 1.820 1.810 1.860 3,872,000 7,054,730 1.8220 0.886 0.886 0.891 0.886 0.911 7,906,094 0.8923 -1.09%
2019-10-29 0 1.830 1.820 1.830 1.820 1.860 2,834,000 5,199,870 1.8348 0.896 0.891 0.896 0.891 0.911 5,786,640 0.8986 0.55%
2019-10-28 0 1.820 1.820 1.830 1.800 1.830 1,760,000 3,200,020 1.8182 0.891 0.891 0.896 0.882 0.896 3,593,679 0.8905 1.11%
2019-10-25 0 1.800 1.800 1.810 1.770 1.820 624,000 1,121,680 1.7976 0.882 0.882 0.886 0.867 0.891 1,274,123 0.8804 0.00%
2019-10-24 0 1.800 1.780 1.800 1.720 1.800 1,544,000 2,716,280 1.7592 0.882 0.872 0.882 0.842 0.882 3,152,636 0.8616 2.86%
2019-10-23 0 1.750 1.740 1.750 1.720 1.780 2,688,000 4,699,300 1.7483 0.857 0.852 0.857 0.842 0.872 5,488,528 0.8562 -2.78%
2019-10-22 0 1.800 1.790 1.800 1.760 1.810 1,306,000 2,342,000 1.7933 0.882 0.877 0.882 0.862 0.886 2,666,673 0.8782 1.12%
2019-10-21 0 1.780 1.770 1.780 1.770 1.810 1,638,000 2,927,550 1.7873 0.872 0.867 0.872 0.867 0.886 3,344,572 0.8753 -0.56%
2019-10-18 0 1.790 1.770 1.790 1.760 1.810 2,094,000 3,748,210 1.7900 0.877 0.867 0.877 0.862 0.886 4,275,661 0.8766 1.13%
2019-10-17 0 1.770 1.760 1.770 1.740 1.780 1,666,000 2,934,920 1.7617 0.867 0.862 0.867 0.852 0.872 3,401,744 0.8628 0.57%
2019-10-16 0 1.760 1.740 1.760 1.730 1.780 1,710,000 3,015,840 1.7636 0.862 0.852 0.862 0.847 0.872 3,491,586 0.8637 1.15%
2019-10-15 0 1.740 1.720 1.740 1.690 1.760 1,120,000 1,947,580 1.7389 0.852 0.842 0.852 0.828 0.862 2,286,887 0.8516 1.16%
2019-10-14 0 1.720 1.710 1.720 1.710 1.750 1,498,000 2,589,180 1.7284 0.842 0.837 0.842 0.837 0.857 3,058,711 0.8465 1.78%
2019-10-11 0 1.690 1.690 1.700 1.680 1.720 1,372,000 2,333,760 1.7010 0.828 0.828 0.833 0.823 0.842 2,801,436 0.8331 0.00%
2019-10-10 0 1.690 1.680 1.690 1.650 1.720 1,348,000 2,281,340 1.6924 0.828 0.823 0.828 0.808 0.842 2,752,431 0.8288 -0.59%
2019-10-09 0 1.700 1.700 1.720 1.650 1.710 532,000 898,540 1.6890 0.833 0.833 0.842 0.808 0.837 1,086,271 0.8272 0.59%
2019-10-08 0 1.690 1.690 1.700 1.690 1.740 1,648,000 2,816,680 1.7092 0.828 0.828 0.833 0.828 0.852 3,364,990 0.8371 -1.17%
2019-10-04 0 1.710 1.700 1.710 1.700 1.750 1,752,000 3,027,480 1.7280 0.837 0.833 0.837 0.833 0.857 3,577,344 0.8463 -0.58%
2019-10-03 0 1.720 1.710 1.740 1.710 1.750 1,596,000 2,749,540 1.7228 0.842 0.837 0.852 0.837 0.857 3,258,813 0.8437 -1.71%
2019-10-02 0 1.750 1.740 1.750 1.740 1.770 780,000 1,366,990 1.7526 0.857 0.852 0.857 0.852 0.867 1,592,653 0.8583 -2.78%
2019-09-30 0 1.800 1.780 1.800 1.710 1.830 1,366,000 2,424,180 1.7747 0.882 0.872 0.882 0.837 0.896 2,789,185 0.8691 -0.55%
2019-09-27 0 1.810 1.800 1.810 1.800 1.850 2,182,000 3,992,320 1.8297 0.886 0.882 0.886 0.882 0.906 4,455,345 0.8961 0.00%
2019-09-26 0 1.810 1.810 1.820 1.810 1.900 3,678,000 6,746,460 1.8343 0.886 0.886 0.891 0.886 0.931 7,509,972 0.8983 -5.24%
2019-09-25 0 1.910 1.900 1.910 1.900 1.920 446,000 849,780 1.9053 0.935 0.931 0.935 0.931 0.940 910,671 0.9331 0.53%
2019-09-24 0 1.900 1.900 1.910 1.900 1.920 770,000 1,470,280 1.9095 0.931 0.931 0.935 0.931 0.940 1,572,235 0.9352 -0.52%
2019-09-23 0 1.910 1.890 1.910 1.900 1.920 430,000 818,460 1.9034 0.935 0.926 0.935 0.931 0.940 878,001 0.9322 -1.04%
2019-09-20 0 1.930 1.920 1.930 1.900 1.950 499,000 959,690 1.9232 0.945 0.940 0.945 0.931 0.955 1,018,890 0.9419 1.05%
2019-09-19 0 1.910 1.900 1.910 1.900 1.930 654,000 1,252,380 1.9150 0.935 0.931 0.935 0.931 0.945 1,335,378 0.9378 -0.52%
2019-09-18 0 1.920 1.920 1.940 1.920 1.940 1,898,000 3,663,340 1.9301 0.940 0.940 0.950 0.940 0.950 3,875,456 0.9453 0.00%
2019-09-17 0 1.920 1.920 1.940 1.900 1.940 1,371,000 2,635,410 1.9223 0.940 0.940 0.950 0.931 0.950 2,799,394 0.9414 -0.52%
2019-09-16 0 1.930 1.930 1.940 1.930 1.980 384,000 746,380 1.9437 0.945 0.945 0.950 0.945 0.970 784,075 0.9519 -2.03%
2019-09-13 0 1.970 1.960 1.970 1.920 1.980 952,000 1,859,400 1.9532 0.965 0.960 0.965 0.940 0.970 1,943,854 0.9566 2.07%
2019-09-12 0 1.930 1.920 1.930 1.860 1.930 392,000 743,180 1.8959 0.945 0.940 0.945 0.911 0.945 800,410 0.9285 2.12%
2019-09-11 0 1.890 1.890 1.910 1.870 1.950 2,270,000 4,325,240 1.9054 0.926 0.926 0.935 0.916 0.955 4,635,029 0.9332 -3.08%
2019-09-10 0 1.950 1.940 1.950 1.930 1.960 580,000 1,126,540 1.9423 0.955 0.950 0.955 0.945 0.960 1,184,281 0.9512 1.04%
2019-09-09 0 1.930 1.930 1.940 1.920 1.960 396,000 767,360 1.9378 0.945 0.945 0.950 0.940 0.960 808,578 0.9490 -1.53%
2019-09-06 0 1.960 1.940 1.960 1.940 1.970 710,000 1,385,240 1.9510 0.960 0.950 0.960 0.950 0.965 1,449,723 0.9555 1.03%
2019-09-05 0 1.940 1.940 1.970 1.930 1.980 234,000 456,340 1.9502 0.950 0.950 0.965 0.945 0.970 477,796 0.9551 0.00%
2019-09-04 0 1.940 1.920 1.940 1.900 1.940 828,000 1,592,280 1.9230 0.950 0.940 0.950 0.931 0.950 1,690,663 0.9418 2.11%
2019-09-03 0 1.900 1.890 1.910 1.890 1.920 238,000 451,680 1.8978 0.931 0.926 0.935 0.926 0.940 485,963 0.9295 0.00%
2019-09-02 0 1.900 1.880 1.910 1.850 1.920 734,000 1,382,400 1.8834 0.931 0.921 0.935 0.906 0.940 1,498,727 0.9224 2.15%
2019-08-30 0 1.860 1.850 1.860 1.850 1.970 1,686,000 3,197,000 1.8962 0.911 0.906 0.911 0.906 0.965 3,442,581 0.9287 -4.62%
2019-08-29 0 1.950 1.940 1.960 1.920 1.960 654,000 1,267,580 1.9382 0.955 0.950 0.960 0.940 0.960 1,335,378 0.9492 1.56%
2019-08-28 0 1.920 1.920 1.930 1.920 1.950 414,000 800,420 1.9334 0.940 0.940 0.945 0.940 0.955 845,331 0.9469 -1.03%
2019-08-27 0 1.940 1.920 1.940 1.920 1.990 909,000 1,773,290 1.9508 0.950 0.940 0.950 0.940 0.975 1,856,053 0.9554 1.57%
2019-08-26 0 1.910 1.910 1.940 1.870 2.010 2,423,000 4,705,010 1.9418 0.935 0.935 0.950 0.916 0.984 4,947,434 0.9510 -2.05%
2019-08-23 0 1.950 1.930 1.950 1.920 1.980 780,000 1,519,060 1.9475 0.955 0.945 0.955 0.940 0.970 1,592,653 0.9538 -1.02%
2019-08-22 0 1.970 1.950 1.970 1.930 1.980 1,046,000 2,046,580 1.9566 0.965 0.955 0.965 0.945 0.970 2,135,789 0.9582 1.55%
2019-08-21 0 1.940 1.930 1.960 1.930 1.980 514,000 1,000,040 1.9456 0.950 0.945 0.960 0.945 0.970 1,049,518 0.9529 -2.02%
2019-08-20 0 1.980 1.960 1.980 1.940 2.010 1,302,000 2,563,020 1.9685 0.970 0.960 0.970 0.950 0.984 2,658,506 0.9641 -0.50%
2019-08-19 0 1.990 1.970 1.990 1.890 1.990 2,854,000 5,450,685 1.9098 0.975 0.965 0.975 0.926 0.975 5,827,477 0.9353 5.29%
2019-08-16 0 1.890 1.880 1.890 1.830 1.900 3,525,200 6,584,566 1.8679 0.926 0.921 0.926 0.896 0.931 7,197,975 0.9148 1.61%
2019-08-15 0 1.860 1.870 1.880 1.820 1.990 2,608,000 4,848,590 1.8591 0.911 0.916 0.921 0.891 0.975 5,325,179 0.9105 -4.12%
2019-08-14 0 2.090 2.080 2.100 2.060 2.100 2,635,198 5,506,023 2.0894 0.950 0.946 0.955 0.936 0.955 5,796,748 0.9498 1.46%
2019-08-13 0 2.060 2.050 2.060 2.040 2.090 2,342,000 4,816,780 2.0567 0.936 0.932 0.936 0.927 0.950 5,151,789 0.9350 -1.44%
2019-08-12 0 2.090 2.080 2.090 2.080 2.130 1,790,000 3,744,920 2.0921 0.950 0.946 0.950 0.946 0.968 3,937,533 0.9511 -1.88%
2019-08-09 0 2.130 2.120 2.130 2.080 2.150 1,482,720 3,128,212 2.1098 0.968 0.964 0.968 0.946 0.977 3,261,597 0.9591 0.47%
2019-08-08 0 2.120 2.120 2.140 2.110 2.160 2,600,000 5,542,440 2.1317 0.964 0.964 0.973 0.959 0.982 5,719,321 0.9691 0.95%
2019-08-07 0 2.100 2.100 2.110 2.070 2.120 1,498,000 3,128,300 2.0883 0.955 0.955 0.959 0.941 0.964 3,295,209 0.9493 -0.94%
2019-08-06 0 2.120 2.090 2.120 2.060 2.120 3,164,000 6,585,040 2.0812 0.964 0.950 0.964 0.936 0.964 6,959,974 0.9461 -1.40%
2019-08-05 0 2.150 2.130 2.150 2.110 2.250 2,510,000 5,379,536 2.1432 0.977 0.968 0.977 0.959 1.023 5,521,345 0.9743 -4.87%
2019-08-02 0 2.260 2.250 2.260 2.250 2.340 3,930,000 8,935,860 2.2738 1.027 1.023 1.027 1.023 1.064 8,644,974 1.0336 -4.24%
2019-08-01 0 2.360 2.320 2.360 2.300 2.360 2,160,000 5,030,800 2.3291 1.073 1.055 1.073 1.046 1.073 4,751,436 1.0588 1.72%
2019-07-31 0 2.320 2.310 2.320 2.310 2.370 3,294,000 7,724,380 2.3450 1.055 1.050 1.055 1.050 1.077 7,245,940 1.0660 -2.93%
2019-07-30 0 2.390 2.380 2.390 2.350 2.400 1,544,864 3,669,724 2.3754 1.086 1.082 1.086 1.068 1.091 3,398,298 1.0799 0.42%
2019-07-29 0 2.380 2.360 2.380 2.350 2.390 2,418,000 5,725,500 2.3679 1.082 1.073 1.082 1.068 1.086 5,318,969 1.0764 0.42%
2019-07-26 0 2.370 2.370 2.380 2.370 2.400 2,908,000 6,927,420 2.3822 1.077 1.077 1.082 1.077 1.091 6,396,841 1.0829 -0.84%
2019-07-25 0 2.390 2.390 2.400 2.390 2.420 2,524,000 6,056,300 2.3995 1.086 1.086 1.091 1.086 1.100 5,552,141 1.0908 -0.83%
2019-07-24 0 2.410 2.420 2.430 2.410 2.460 1,090,000 2,650,160 2.4313 1.096 1.100 1.105 1.096 1.118 2,397,716 1.1053 -0.82%
2019-07-23 0 2.430 2.430 2.440 2.420 2.450 680,000 1,659,000 2.4397 1.105 1.105 1.109 1.100 1.114 1,495,823 1.1091 0.00%
2019-07-22 0 2.430 2.420 2.430 2.400 2.450 1,040,000 2,522,840 2.4258 1.105 1.100 1.105 1.091 1.114 2,287,729 1.1028 0.00%
2019-07-19 0 2.430 2.420 2.430 2.410 2.440 859,000 2,088,350 2.4311 1.105 1.100 1.105 1.096 1.109 1,889,576 1.1052 0.83%
2019-07-18 0 2.410 2.410 2.430 2.400 2.440 1,044,000 2,527,360 2.4208 1.096 1.096 1.105 1.091 1.109 2,296,528 1.1005 -1.23%
2019-07-17 0 2.440 2.420 2.440 2.400 2.450 4,362,000 10,544,700 2.4174 1.109 1.100 1.109 1.091 1.114 9,595,262 1.0989 -1.61%
2019-07-16 0 2.480 2.460 2.480 2.440 2.550 2,974,000 7,394,760 2.4865 1.127 1.118 1.127 1.109 1.159 6,542,024 1.1303 -1.59%
2019-07-15 0 2.520 2.520 2.530 2.400 2.550 2,988,984 7,433,731 2.4870 1.146 1.146 1.150 1.091 1.159 6,574,985 1.1306 3.70%
2019-07-12 0 2.430 2.430 2.440 2.430 2.460 1,262,000 3,080,500 2.4410 1.105 1.105 1.109 1.105 1.118 2,776,071 1.1097 -0.82%
2019-07-11 0 2.450 2.450 2.470 2.430 2.480 926,000 2,271,296 2.4528 1.114 1.114 1.123 1.105 1.127 2,036,958 1.1150 -0.81%
2019-07-10 0 2.470 2.450 2.470 2.400 2.470 1,376,000 3,345,070 2.4310 1.123 1.114 1.123 1.091 1.123 3,026,841 1.1051 1.23%
2019-07-09 0 2.440 2.430 2.440 2.420 2.490 1,944,000 4,726,720 2.4314 1.109 1.105 1.109 1.100 1.132 4,276,293 1.1053 -0.81%
2019-07-08 0 2.460 2.460 2.470 2.430 2.520 4,096,000 10,147,660 2.4775 1.118 1.118 1.123 1.105 1.146 9,010,131 1.1263 -1.60%
2019-07-05 0 2.500 2.500 2.520 2.500 2.570 1,434,000 3,620,080 2.5245 1.136 1.136 1.146 1.136 1.168 3,154,426 1.1476 -1.57%
2019-07-04 0 2.540 2.530 2.540 2.480 2.550 2,594,000 6,555,212 2.5271 1.155 1.150 1.155 1.127 1.159 5,706,123 1.1488 2.42%
2019-07-03 0 2.480 2.480 2.490 2.440 2.490 2,903,000 7,170,190 2.4699 1.127 1.127 1.132 1.109 1.132 6,385,842 1.1228 2.48%
2019-07-02 0 2.420 2.420 2.440 2.410 2.470 3,822,000 9,329,790 2.4411 1.100 1.100 1.109 1.096 1.123 8,407,402 1.1097 1.26%
2019-06-28 0 2.390 2.390 2.410 2.380 2.420 2,092,000 5,035,900 2.4072 1.086 1.086 1.096 1.082 1.100 4,601,854 1.0943 -0.42%
2019-06-27 0 2.400 2.400 2.420 2.360 2.410 2,744,000 6,542,900 2.3844 1.091 1.091 1.100 1.073 1.096 6,036,084 1.0840 1.27%
2019-06-26 0 2.370 2.370 2.380 2.370 2.410 3,014,000 7,185,780 2.3841 1.077 1.077 1.082 1.077 1.096 6,630,013 1.0838 -0.84%
2019-06-25 0 2.390 2.390 2.400 2.380 2.460 3,334,000 8,021,700 2.4060 1.086 1.086 1.091 1.082 1.118 7,333,930 1.0938 -1.65%
2019-06-24 0 2.430 2.430 2.440 2.370 2.450 2,394,000 5,766,280 2.4086 1.105 1.105 1.109 1.077 1.114 5,266,175 1.0950 2.53%
2019-06-21 0 2.370 2.370 2.380 2.350 2.400 3,463,365 8,201,896 2.3682 1.077 1.077 1.082 1.068 1.091 7,618,499 1.0766 0.00%
2019-06-20 0 2.370 2.370 2.380 2.360 2.430 6,490,000 15,416,420 2.3754 1.077 1.077 1.082 1.073 1.105 14,276,306 1.0799 0.00%
2019-06-19 0 2.370 2.370 2.380 2.350 2.510 9,736,700 23,312,671 2.3943 1.077 1.077 1.082 1.068 1.141 21,418,199 1.0885 0.42%
2019-06-18 0 2.360 2.360 2.390 2.360 2.430 1,766,000 4,216,980 2.3879 1.073 1.073 1.086 1.073 1.105 3,884,739 1.0855 -0.42%
2019-06-17 0 2.370 2.370 2.400 2.370 2.430 1,562,000 3,745,800 2.3981 1.077 1.077 1.091 1.077 1.105 3,435,992 1.0902 -0.84%
2019-06-14 0 2.390 2.390 2.410 2.390 2.450 492,000 1,187,770 2.4142 1.086 1.086 1.096 1.086 1.114 1,082,272 1.0975 -0.42%
2019-06-13 0 2.400 2.400 2.420 2.370 2.460 1,251,300 3,030,612 2.4220 1.091 1.091 1.100 1.077 1.118 2,752,533 1.1010 0.42%
2019-06-12 0 2.390 2.390 2.400 2.390 2.430 1,328,000 3,197,208 2.4075 1.086 1.086 1.091 1.086 1.105 2,921,253 1.0945 -2.45%
2019-06-11 0 2.450 2.440 2.450 2.430 2.500 1,100,000 2,701,220 2.4557 1.114 1.109 1.114 1.105 1.136 2,419,713 1.1163 0.82%
2019-06-10 0 2.430 2.430 2.470 2.430 2.480 337,969 826,046 2.4441 1.105 1.105 1.123 1.105 1.127 743,444 1.1111 1.25%
2019-06-06 0 2.400 2.400 2.410 2.400 2.450 690,000 1,665,940 2.4144 1.091 1.091 1.096 1.091 1.114 1,517,820 1.0976 -1.64%
2019-06-05 0 2.440 2.440 2.490 2.420 2.500 536,000 1,319,500 2.4618 1.109 1.109 1.132 1.100 1.136 1,179,060 1.1191 -0.41%
2019-06-04 0 2.450 2.450 2.490 2.390 2.500 710,000 1,739,100 2.4494 1.114 1.114 1.132 1.086 1.136 1,561,815 1.1135 1.66%
2019-06-03 0 2.410 2.410 2.430 2.400 2.520 928,000 2,278,340 2.4551 1.096 1.096 1.105 1.091 1.146 2,041,358 1.1161 -3.21%
2019-05-31 0 2.490 2.480 2.490 2.470 2.560 811,720 2,037,257 2.5098 1.132 1.127 1.132 1.123 1.164 1,785,572 1.1410 -1.58%
2019-05-30 0 2.530 2.530 2.560 2.530 2.600 836,000 2,139,690 2.5594 1.150 1.150 1.164 1.150 1.182 1,838,982 1.1635 -2.32%
2019-05-29 0 2.590 2.590 2.610 2.570 2.640 439,000 1,144,440 2.6069 1.177 1.177 1.187 1.168 1.200 965,685 1.1851 -1.15%
2019-05-28 0 2.620 2.600 2.620 2.600 2.660 664,000 1,739,100 2.6191 1.191 1.182 1.191 1.182 1.209 1,460,627 1.1907 1.95%
2019-05-27 0 2.570 2.570 2.610 2.560 2.770 674,000 1,750,360 2.5970 1.168 1.168 1.187 1.164 1.259 1,482,624 1.1806 0.39%
2019-05-24 0 2.560 2.560 2.600 2.530 2.620 832,000 2,149,000 2.5829 1.164 1.164 1.182 1.150 1.191 1,830,183 1.1742 -0.39%
2019-05-23 0 2.570 2.560 2.570 2.570 2.730 828,800 2,167,184 2.6148 1.168 1.164 1.168 1.168 1.241 1,823,144 1.1887 -3.38%
2019-05-22 0 2.660 2.660 2.700 2.650 2.740 814,000 2,195,900 2.6977 1.209 1.209 1.227 1.205 1.246 1,790,588 1.2264 -2.21%
2019-05-21 0 2.720 2.710 2.750 2.700 2.850 892,000 2,464,800 2.7632 1.237 1.232 1.250 1.227 1.296 1,962,167 1.2562 -4.56%
2019-05-20 0 2.850 2.850 2.860 2.820 2.880 244,000 696,560 2.8548 1.296 1.296 1.300 1.282 1.309 536,736 1.2978 -1.04%
2019-05-17 0 2.880 2.880 2.900 2.880 2.990 386,000 1,117,950 2.8962 1.309 1.309 1.318 1.309 1.359 849,099 1.3166 -2.70%
2019-05-16 0 2.960 2.920 2.960 2.880 2.970 472,000 1,380,544 2.9249 1.346 1.327 1.346 1.309 1.350 1,038,277 1.3296 2.42%
2019-05-15 0 2.890 2.890 2.900 2.860 2.940 530,000 1,539,760 2.9052 1.314 1.314 1.318 1.300 1.337 1,165,862 1.3207 0.00%
2019-05-14 0 2.890 2.890 2.900 2.830 2.920 1,002,000 2,897,300 2.8915 1.314 1.314 1.318 1.287 1.327 2,204,138 1.3145 -1.37%
2019-05-10 0 2.930 2.930 2.950 2.920 2.970 352,000 1,033,060 2.9348 1.332 1.332 1.341 1.327 1.350 774,308 1.3342 0.34%
2019-05-09 0 2.920 2.920 2.970 2.900 3.040 554,000 1,626,030 2.9351 1.327 1.327 1.350 1.318 1.382 1,218,655 1.3343 -4.26%
2019-05-08 0 3.050 3.040 3.050 3.010 3.090 528,000 1,610,020 3.0493 1.387 1.382 1.387 1.368 1.405 1,161,462 1.3862 -1.61%
2019-05-07 0 3.100 3.080 3.100 2.980 3.100 188,000 577,140 3.0699 1.409 1.400 1.409 1.355 1.409 413,551 1.3956 1.97%
2019-05-06 0 3.040 3.020 3.060 2.970 3.100 3,011,152 9,111,283 3.0258 1.382 1.373 1.391 1.350 1.409 6,623,748 1.3755 -1.94%
2019-05-03 0 3.100 3.090 3.100 3.080 3.170 2,280,576 7,073,280 3.1015 1.409 1.405 1.409 1.400 1.441 5,016,672 1.4100 0.32%
2019-05-02 0 3.090 3.090 3.100 3.070 3.120 2,476,000 7,684,844 3.1037 1.405 1.405 1.409 1.396 1.418 5,446,554 1.4110 -0.96%
2019-04-30 0 3.120 3.120 3.140 3.100 3.140 1,225,637 3,817,930 3.1151 1.418 1.418 1.427 1.409 1.427 2,696,082 1.4161 0.00%
2019-04-29 0 3.120 3.120 3.140 3.100 3.140 512,000 1,597,280 3.1197 1.418 1.418 1.427 1.409 1.427 1,126,266 1.4182 -0.64%
2019-04-26 0 3.140 3.140 3.150 3.120 3.160 1,370,000 4,304,180 3.1417 1.427 1.427 1.432 1.418 1.437 3,013,642 1.4282 0.00%
2019-04-25 0 3.140 3.130 3.140 3.090 3.150 642,000 2,004,470 3.1222 1.427 1.423 1.427 1.405 1.432 1,412,232 1.4194 0.64%
2019-04-24 0 3.120 3.090 3.120 3.020 3.120 1,890,000 5,831,320 3.0854 1.418 1.405 1.418 1.373 1.418 4,157,507 1.4026 2.30%
2019-04-23 0 3.050 3.050 3.060 2.950 3.080 894,000 2,710,340 3.0317 1.387 1.387 1.391 1.341 1.400 1,966,567 1.3782 2.01%
2019-04-18 0 2.990 2.980 2.990 2.930 3.000 1,818,000 5,398,140 2.9693 1.359 1.355 1.359 1.332 1.364 3,999,126 1.3498 1.70%
2019-04-17 0 2.940 2.900 2.940 2.900 2.960 702,000 2,064,500 2.9409 1.337 1.318 1.337 1.318 1.346 1,544,217 1.3369 -0.34%
2019-04-16 0 2.950 2.920 2.940 2.920 2.980 329,200 967,880 2.9401 1.341 1.327 1.337 1.327 1.355 724,154 1.3366 0.68%
2019-04-15 0 2.930 2.920 2.930 2.900 2.980 540,801 1,589,870 2.9398 1.332 1.327 1.332 1.318 1.355 1,189,621 1.3365 1.03%
2019-04-12 0 2.900 2.900 2.920 2.890 2.920 390,000 1,134,720 2.9095 1.318 1.318 1.327 1.314 1.327 857,898 1.3227 -1.36%
2019-04-11 0 2.940 2.910 2.940 2.880 2.950 92,000 266,820 2.9002 1.337 1.323 1.337 1.309 1.341 202,376 1.3184 2.08%
2019-04-10 0 2.880 2.880 2.900 2.860 2.910 454,000 1,312,940 2.8919 1.309 1.309 1.318 1.300 1.323 998,682 1.3147 -1.03%
2019-04-09 0 2.910 2.900 2.910 2.880 2.940 829,720 2,412,802 2.9080 1.323 1.318 1.323 1.309 1.337 1,825,167 1.3220 0.69%
2019-04-08 0 2.890 2.890 2.940 2.880 2.950 1,264,000 3,661,160 2.8965 1.314 1.314 1.337 1.309 1.341 2,780,470 1.3167 -1.70%
2019-04-04 0 2.940 2.910 2.940 2.910 2.980 354,000 1,039,080 2.9353 1.337 1.323 1.337 1.323 1.355 778,708 1.3344 0.00%
2019-04-03 0 2.940 2.940 2.990 2.930 3.000 2,541,000 7,504,930 2.9535 1.337 1.337 1.359 1.332 1.364 5,589,537 1.3427 -1.67%
2019-04-02 0 2.990 2.960 2.990 2.900 3.000 216,000 639,240 2.9594 1.359 1.346 1.359 1.318 1.364 475,144 1.3454 1.01%
2019-04-01 0 2.960 2.960 2.970 2.930 2.980 206,000 608,860 2.9556 1.346 1.346 1.350 1.332 1.355 453,146 1.3436 0.68%
2019-03-29 0 2.940 2.940 2.950 2.900 2.950 266,000 777,520 2.9230 1.337 1.337 1.341 1.318 1.341 585,131 1.3288 0.68%
2019-03-28 0 2.920 2.920 2.930 2.880 2.950 408,000 1,192,300 2.9223 1.327 1.327 1.332 1.309 1.341 897,494 1.3285 0.34%
2019-03-27 0 2.910 2.900 2.910 2.850 2.940 244,000 709,200 2.9066 1.323 1.318 1.323 1.296 1.337 536,736 1.3213 1.39%
2019-03-26 0 2.870 2.860 2.870 2.840 2.900 424,000 1,216,720 2.8696 1.305 1.300 1.305 1.291 1.318 932,689 1.3045 -1.03%
2019-03-25 0 2.900 2.870 2.900 2.860 2.940 252,000 729,840 2.8962 1.318 1.305 1.318 1.300 1.337 554,334 1.3166 0.35%
2019-03-22 0 2.890 2.890 2.910 2.850 2.940 364,000 1,056,340 2.9020 1.314 1.314 1.323 1.296 1.337 800,705 1.3193 0.00%
2019-03-21 0 2.890 2.880 2.890 2.800 2.920 536,000 1,540,164 2.8734 1.314 1.309 1.314 1.273 1.327 1,179,060 1.3063 3.21%
2019-03-20 0 2.800 2.800 2.820 2.800 2.870 608,000 1,717,480 2.8248 1.273 1.273 1.282 1.273 1.305 1,337,441 1.2842 -1.41%
2019-03-19 0 2.840 2.840 2.860 2.840 2.870 414,000 1,181,880 2.8548 1.291 1.291 1.300 1.291 1.305 910,692 1.2978 0.35%
2019-03-18 0 2.830 2.820 2.830 2.820 2.910 670,000 1,918,920 2.8641 1.287 1.282 1.287 1.282 1.323 1,473,825 1.3020 2.54%
2019-03-15 0 2.760 2.750 2.760 2.760 2.960 3,192,000 8,893,120 2.7861 1.255 1.250 1.255 1.255 1.346 7,021,567 1.2665 -5.15%
2019-03-14 0 2.910 2.910 2.950 2.910 2.980 232,000 683,880 2.9478 1.323 1.323 1.341 1.323 1.355 510,339 1.3400 -1.36%
2019-03-13 0 2.950 2.900 2.950 2.930 2.990 438,000 1,293,740 2.9537 1.341 1.318 1.341 1.332 1.359 963,486 1.3428 -0.67%
2019-03-12 0 2.970 2.960 2.970 2.960 2.980 444,000 1,317,336 2.9670 1.350 1.346 1.350 1.346 1.355 976,684 1.3488 -0.67%
2019-03-11 0 2.990 2.970 2.990 2.950 2.990 166,000 492,220 2.9652 1.359 1.350 1.359 1.341 1.359 365,157 1.3480 0.00%
2019-03-08 0 2.990 2.970 3.000 2.960 3.020 240,000 716,960 2.9873 1.359 1.350 1.364 1.346 1.373 527,937 1.3580 -0.33%
2019-03-07 0 3.000 2.990 3.000 2.990 3.020 578,000 1,732,320 2.9971 1.364 1.359 1.364 1.359 1.373 1,271,449 1.3625 -0.33%
2019-03-06 0 3.010 3.000 3.010 3.000 3.040 624,000 1,878,300 3.0101 1.368 1.364 1.368 1.364 1.382 1,372,637 1.3684 -0.33%
2019-03-05 0 3.020 3.010 3.020 2.990 3.040 476,000 1,431,560 3.0075 1.373 1.368 1.373 1.359 1.382 1,047,076 1.3672 -0.33%
2019-03-04 0 3.030 3.010 3.030 2.980 3.040 265,000 797,510 3.0095 1.377 1.368 1.377 1.355 1.382 582,931 1.3681 1.00%
2019-03-01 0 3.000 3.000 3.020 2.980 3.060 902,000 2,726,104 3.0223 1.364 1.364 1.373 1.355 1.391 1,984,165 1.3739 -1.32%
2019-02-28 0 3.040 3.020 3.040 3.020 3.070 430,000 1,309,300 3.0449 1.382 1.373 1.382 1.373 1.396 945,888 1.3842 0.00%
2019-02-27 0 3.040 3.020 3.040 3.020 3.070 210,000 640,640 3.0507 1.382 1.373 1.382 1.373 1.396 461,945 1.3868 0.66%
2019-02-26 0 3.020 3.020 3.070 3.010 3.080 557,000 1,691,110 3.0361 1.373 1.373 1.396 1.368 1.400 1,225,255 1.3802 -0.66%
2019-02-25 0 3.040 3.020 3.040 2.990 3.070 507,000 1,535,700 3.0290 1.382 1.373 1.382 1.359 1.396 1,115,268 1.3770 0.33%
2019-02-22 0 3.030 3.030 3.060 3.000 3.080 720,000 2,177,520 3.0243 1.377 1.377 1.391 1.364 1.400 1,583,812 1.3749 -1.62%
2019-02-21 0 3.080 3.040 3.090 3.030 3.080 274,000 837,680 3.0572 1.400 1.382 1.405 1.377 1.400 602,728 1.3898 2.33%
2019-02-20 0 3.010 3.010 3.040 2.990 3.090 140,000 423,740 3.0267 1.368 1.368 1.382 1.359 1.405 307,963 1.3759 -0.66%
2019-02-19 0 3.030 3.030 3.040 3.030 3.070 542,864 1,655,709 3.0500 1.377 1.377 1.382 1.377 1.396 1,194,159 1.3865 -0.98%
2019-02-18 0 3.060 3.060 3.080 3.050 3.090 192,000 589,758 3.0717 1.391 1.391 1.400 1.387 1.405 422,350 1.3964 1.66%
2019-02-15 0 3.010 3.010 3.040 2.960 3.070 366,000 1,108,780 3.0295 1.368 1.368 1.382 1.346 1.396 805,104 1.3772 -2.27%
2019-02-14 0 3.080 3.080 3.100 3.040 3.100 362,000 1,113,120 3.0749 1.400 1.400 1.409 1.382 1.409 796,306 1.3979 0.33%
2019-02-13 0 3.070 3.070 3.080 2.990 3.090 460,000 1,412,884 3.0715 1.396 1.396 1.400 1.359 1.405 1,011,880 1.3963 1.66%
2019-02-12 0 3.020 3.020 3.030 2.960 3.040 354,000 1,068,544 3.0185 1.373 1.373 1.377 1.346 1.382 778,708 1.3722 -0.66%
2019-02-11 0 3.040 3.040 3.050 3.000 3.060 320,000 974,744 3.0461 1.382 1.382 1.387 1.364 1.391 703,916 1.3847 0.33%
2019-02-08 0 3.030 3.030 3.050 3.000 3.060 250,000 757,880 3.0315 1.377 1.377 1.387 1.364 1.391 549,935 1.3781 0.00%
2019-02-04 0 3.030 3.000 3.030 3.000 3.030 202,500 613,138 3.0278 1.377 1.364 1.377 1.364 1.377 445,447 1.3765 0.00%
2019-02-01 0 3.030 3.000 3.030 2.990 3.060 640,000 1,935,260 3.0238 1.377 1.364 1.377 1.359 1.391 1,407,833 1.3746 0.66%
2019-01-31 0 3.010 2.990 3.010 2.990 3.060 637,114 1,923,153 3.0185 1.368 1.359 1.368 1.359 1.391 1,401,485 1.3722 0.67%
2019-01-30 0 2.990 2.990 3.010 2.980 3.060 488,000 1,475,009 3.0226 1.359 1.359 1.368 1.355 1.391 1,073,473 1.3741 -1.97%
2019-01-29 0 3.050 3.040 3.050 3.000 3.090 1,927,998 5,845,885 3.0321 1.387 1.382 1.387 1.364 1.405 4,241,092 1.3784 1.33%
2019-01-28 0 3.010 3.000 3.010 3.010 3.140 310,076 952,948 3.0733 1.368 1.364 1.368 1.368 1.427 682,086 1.3971 -1.63%
2019-01-25 0 3.060 3.060 3.090 3.040 3.130 1,514,000 4,642,328 3.0663 1.391 1.391 1.405 1.382 1.423 3,330,405 1.3939 -1.92%
2019-01-24 0 3.120 3.100 3.120 3.050 3.130 954,000 2,951,660 3.0940 1.418 1.409 1.418 1.387 1.423 2,098,551 1.4065 0.97%
2019-01-23 0 3.090 3.080 3.090 3.080 3.120 628,000 1,940,580 3.0901 1.405 1.400 1.405 1.400 1.418 1,381,436 1.4048 0.65%
2019-01-22 0 3.070 3.070 3.080 3.010 3.120 702,000 2,165,526 3.0848 1.396 1.396 1.400 1.368 1.418 1,544,217 1.4023 0.00%
2019-01-21 0 3.070 3.060 3.070 2.950 3.070 738,000 2,250,804 3.0499 1.396 1.391 1.396 1.341 1.396 1,623,407 1.3865 3.02%
2019-01-18 0 2.980 2.980 2.990 2.890 2.990 847,000 2,509,260 2.9625 1.355 1.355 1.359 1.314 1.359 1,863,179 1.3468 1.71%
2019-01-17 0 2.930 2.930 2.940 2.910 2.950 1,722,000 5,041,340 2.9276 1.332 1.332 1.337 1.323 1.341 3,787,951 1.3309 1.03%
2019-01-16 0 2.900 2.890 2.910 2.850 2.920 712,000 2,059,580 2.8927 1.318 1.314 1.323 1.296 1.327 1,566,214 1.3150 2.11%
2019-01-15 0 2.840 2.840 2.880 2.770 2.880 867,000 2,459,409 2.8367 1.291 1.291 1.309 1.259 1.309 1,907,174 1.2896 1.43%
2019-01-14 0 2.800 2.790 2.800 2.760 2.830 276,000 768,820 2.7856 1.273 1.268 1.273 1.255 1.287 607,128 1.2663 -1.06%
2019-01-11 0 2.830 2.830 2.870 2.830 2.880 754,000 2,147,100 2.8476 1.287 1.287 1.305 1.287 1.309 1,658,603 1.2945 -0.35%
2019-01-10 0 2.840 2.840 2.860 2.830 2.880 1,404,000 3,994,760 2.8453 1.291 1.291 1.300 1.287 1.309 3,088,434 1.2935 1.07%
2019-01-09 0 2.810 2.810 2.840 2.800 2.870 716,000 2,017,880 2.8183 1.277 1.277 1.291 1.273 1.305 1,575,013 1.2812 0.36%
2019-01-08 0 2.800 2.800 2.820 2.790 2.840 1,330,000 3,727,480 2.8026 1.273 1.273 1.282 1.268 1.291 2,925,653 1.2741 0.00%
2019-01-07 0 2.800 2.780 2.800 2.620 3.050 1,536,000 4,312,800 2.8078 1.273 1.264 1.273 1.191 1.387 3,378,799 1.2764 6.87%
2019-01-04 0 2.620 2.600 2.620 2.560 2.640 112,000 292,760 2.6139 1.191 1.182 1.191 1.164 1.200 246,371 1.1883 2.34%
2019-01-03 0 2.560 2.560 2.610 2.560 2.700 310,000 803,900 2.5932 1.164 1.164 1.187 1.164 1.227 681,919 1.1789 -0.78%
2019-01-02 0 2.580 2.580 2.600 2.530 2.630 502,000 1,297,460 2.5846 1.173 1.173 1.182 1.150 1.196 1,104,269 1.1749 0.78%
2018-12-31 0 2.560 2.560 2.600 2.550 2.600 196,000 502,120 2.5618 1.164 1.164 1.182 1.159 1.182 431,149 1.1646 -1.54%
2018-12-28 0 2.600 2.540 2.600 2.530 2.600 867,838 2,217,231 2.5549 1.182 1.155 1.182 1.150 1.182 1,909,017 1.1615 1.96%
2018-12-27 0 2.550 2.540 2.570 2.530 2.630 495,240 1,268,552 2.5615 1.159 1.155 1.168 1.150 1.196 1,089,399 1.1645 0.00%
2018-12-24 0 2.550 2.550 2.580 2.510 2.600 708,000 1,801,540 2.5445 1.159 1.159 1.173 1.141 1.182 1,557,415 1.1567 -1.16%
2018-12-21 0 2.580 2.580 2.630 2.550 2.660 4,708,000 12,343,080 2.6217 1.173 1.173 1.196 1.159 1.209 10,356,371 1.1918 -2.64%
2018-12-20 0 2.650 2.640 2.660 2.630 2.670 366,000 967,520 2.6435 1.205 1.200 1.209 1.196 1.214 805,104 1.2017 -0.75%
2018-12-19 0 2.670 2.650 2.670 2.640 2.750 1,778,655 4,763,155 2.6780 1.214 1.205 1.214 1.200 1.250 3,912,577 1.2174 -1.84%
2018-12-18 0 2.720 2.720 2.730 2.700 2.820 624,000 1,697,660 2.7206 1.237 1.237 1.241 1.227 1.282 1,372,637 1.2368 -1.45%
2018-12-17 0 2.760 2.730 2.770 2.720 2.770 956,000 2,603,208 2.7230 1.255 1.241 1.259 1.237 1.259 2,102,950 1.2379 1.47%
2018-12-14 0 2.720 2.710 2.730 2.690 2.750 425,833 1,154,657 2.7115 1.237 1.232 1.241 1.223 1.250 936,721 1.2327 -0.73%
2018-12-13 0 2.740 2.730 2.740 2.700 2.810 546,000 1,500,720 2.7486 1.246 1.241 1.246 1.227 1.277 1,201,057 1.2495 0.37%
2018-12-12 0 2.730 2.710 2.730 2.680 2.790 1,026,000 2,795,890 2.7250 1.241 1.232 1.241 1.218 1.268 2,256,932 1.2388 0.00%
2018-12-11 0 2.730 2.730 2.740 2.710 2.810 797,000 2,177,090 2.7316 1.241 1.241 1.246 1.232 1.277 1,753,192 1.2418 -1.09%
2018-12-10 0 2.760 2.760 2.770 2.710 2.920 1,177,000 3,258,560 2.7685 1.255 1.255 1.259 1.232 1.327 2,589,093 1.2586 -4.83%
2018-12-07 0 2.900 2.880 2.900 2.840 2.900 440,000 1,262,440 2.8692 1.318 1.309 1.318 1.291 1.318 967,885 1.3043 -0.68%
2018-12-06 0 2.920 2.920 2.930 2.910 3.050 724,000 2,136,630 2.9511 1.327 1.327 1.332 1.323 1.387 1,592,611 1.3416 -2.99%
2018-12-05 0 3.160 3.160 3.180 3.150 3.200 988,000 3,132,060 3.1701 1.368 1.368 1.377 1.364 1.386 2,281,648 1.3727 -1.56%
2018-12-04 0 3.210 3.210 3.230 3.100 3.230 1,478,000 4,704,240 3.1828 1.390 1.390 1.399 1.342 1.399 3,413,235 1.3782 1.90%
2018-12-03 0 3.150 3.150 3.170 3.140 3.220 996,000 3,153,970 3.1666 1.364 1.364 1.373 1.360 1.394 2,300,123 1.3712 -0.94%
2018-11-30 0 3.180 3.150 3.180 3.110 3.190 1,282,000 4,060,600 3.1674 1.377 1.364 1.377 1.347 1.381 2,960,600 1.3715 0.63%
2018-11-29 0 3.160 3.150 3.160 3.130 3.230 902,000 2,859,260 3.1699 1.368 1.364 1.368 1.355 1.399 2,083,043 1.3726 -0.94%
2018-11-28 0 3.190 3.190 3.200 3.190 3.280 1,626,000 5,253,800 3.2311 1.381 1.381 1.386 1.381 1.420 3,755,020 1.3991 -2.15%
2018-11-27 0 3.260 3.250 3.260 3.230 3.270 384,000 1,251,360 3.2588 1.412 1.407 1.412 1.399 1.416 886,794 1.4111 1.24%
2018-11-26 0 3.220 3.160 3.220 3.150 3.260 1,252,000 4,017,780 3.2091 1.394 1.368 1.394 1.364 1.412 2,891,319 1.3896 1.26%
2018-11-23 0 3.180 3.150 3.190 3.150 3.190 352,000 1,116,600 3.1722 1.377 1.364 1.381 1.364 1.381 812,895 1.3736 -0.31%
2018-11-22 0 3.190 3.190 3.210 3.170 3.230 302,000 965,848 3.1982 1.381 1.381 1.390 1.373 1.399 697,427 1.3849 -0.62%
2018-11-21 0 3.210 3.170 3.210 3.150 3.230 965,564 3,064,597 3.1739 1.390 1.373 1.390 1.364 1.399 2,229,835 1.3744 0.31%
2018-11-20 0 3.200 3.170 3.200 3.150 3.230 1,810,000 5,763,618 3.1843 1.386 1.373 1.386 1.364 1.399 4,179,943 1.3789 -0.31%
2018-11-19 0 3.210 3.200 3.210 3.120 3.210 1,490,000 4,737,680 3.1797 1.390 1.386 1.390 1.351 1.390 3,440,947 1.3769 2.56%
2018-11-16 0 3.130 3.100 3.130 3.060 3.140 729,133 2,266,129 3.1080 1.355 1.342 1.355 1.325 1.360 1,683,831 1.3458 0.64%
2018-11-15 0 3.110 3.110 3.140 3.060 3.150 1,194,000 3,700,160 3.0990 1.347 1.347 1.360 1.325 1.364 2,757,376 1.3419 1.63%
2018-11-14 0 3.060 3.040 3.060 2.980 3.080 1,702,000 5,173,480 3.0396 1.325 1.316 1.325 1.290 1.334 3,930,532 1.3162 3.38%
2018-11-13 0 2.960 2.950 2.960 2.900 2.980 1,360,000 4,015,290 2.9524 1.282 1.277 1.282 1.256 1.290 3,140,730 1.2785 1.02%
2018-11-12 0 2.930 2.920 2.930 2.830 2.950 7,299,000 20,653,042 2.8296 1.269 1.264 1.269 1.225 1.277 16,856,023 1.2253 5.78%
2018-11-09 0 2.770 2.770 2.780 2.700 2.790 1,552,000 4,286,888 2.7622 1.199 1.199 1.204 1.169 1.208 3,584,128 1.1961 2.97%
2018-11-08 0 2.690 2.690 2.700 2.670 2.720 2,729,900 7,356,068 2.6946 1.165 1.165 1.169 1.156 1.178 6,304,323 1.1668 0.00%
2018-11-07 0 2.690 2.650 2.690 2.650 2.690 536,100 1,423,345 2.6550 1.165 1.148 1.165 1.148 1.165 1,238,048 1.1497 1.51%
2018-11-06 0 2.650 2.650 2.670 2.580 2.670 624,000 1,643,960 2.6346 1.148 1.148 1.156 1.117 1.156 1,441,041 1.1408 0.38%
2018-11-05 0 2.640 2.610 2.640 2.600 2.670 448,000 1,181,280 2.6368 1.143 1.130 1.143 1.126 1.156 1,034,594 1.1418 -1.12%
2018-11-02 0 2.670 2.640 2.670 2.600 2.670 1,159,000 3,056,970 2.6376 1.156 1.143 1.156 1.126 1.156 2,676,549 1.1421 0.38%
2018-11-01 0 2.660 2.650 2.660 2.620 2.660 2,076,000 5,463,882 2.6319 1.152 1.148 1.152 1.135 1.152 4,794,232 1.1397 0.00%
2018-10-31 0 2.660 2.610 2.670 2.530 2.660 1,612,000 4,146,969 2.5726 1.152 1.130 1.156 1.096 1.152 3,722,689 1.1140 5.98%
2018-10-30 0 2.510 2.510 2.530 2.400 2.630 2,508,560 6,221,329 2.4800 1.087 1.087 1.096 1.039 1.139 5,793,169 1.0739 6.81%
2018-10-29 0 2.350 2.340 2.350 2.350 2.570 1,626,000 3,984,910 2.4507 1.018 1.013 1.018 1.018 1.113 3,755,020 1.0612 -9.62%
2018-10-26 0 2.600 2.600 2.610 2.530 2.640 774,000 2,022,780 2.6134 1.126 1.126 1.130 1.096 1.143 1,787,445 1.1317 0.00%
2018-10-25 0 2.600 2.590 2.600 2.580 2.660 1,000,400 2,604,446 2.6034 1.126 1.122 1.126 1.117 1.152 2,310,284 1.1273 -4.06%
2018-10-24 0 2.710 2.680 2.720 2.600 2.750 686,002 1,839,385 2.6813 1.173 1.160 1.178 1.126 1.191 1,584,226 1.1611 -1.45%
2018-10-23 0 2.750 2.730 2.750 2.720 2.800 858,000 2,360,060 2.7507 1.191 1.182 1.191 1.178 1.212 1,981,431 1.1911 0.00%
2018-10-22 0 2.750 2.740 2.750 2.740 2.780 1,612,000 4,431,680 2.7492 1.191 1.186 1.191 1.186 1.204 3,722,689 1.1905 -1.08%
2018-10-19 0 2.780 2.780 2.830 2.780 2.880 1,674,000 4,721,180 2.8203 1.204 1.204 1.225 1.204 1.247 3,865,870 1.2212 -3.81%
2018-10-18 0 2.890 2.840 2.900 2.850 2.910 3,919,000 11,215,340 2.8618 1.251 1.230 1.256 1.234 1.260 9,050,384 1.2392 1.05%
2018-10-16 0 2.860 2.850 2.860 2.850 2.870 1,624,000 4,660,757 2.8699 1.238 1.234 1.238 1.234 1.243 3,750,402 1.2427 1.78%
2018-10-15 0 2.810 2.810 2.890 2.810 2.940 440,000 1,264,920 2.8748 1.217 1.217 1.251 1.217 1.273 1,016,119 1.2449 -4.42%
2018-10-12 0 2.940 2.940 2.950 2.910 2.980 1,345,000 3,961,990 2.9457 1.273 1.273 1.277 1.260 1.290 3,106,090 1.2756 0.34%
2018-10-11 0 2.930 2.930 2.990 2.930 3.080 1,304,499 3,852,777 2.9535 1.269 1.269 1.295 1.269 1.334 3,012,559 1.2789 -6.69%
2018-10-10 0 3.140 3.030 3.140 3.000 3.140 664,000 2,061,340 3.1044 1.360 1.312 1.360 1.299 1.360 1,533,415 1.3443 3.29%
2018-10-09 0 3.040 3.030 3.040 3.020 3.140 1,112,000 3,421,060 3.0765 1.316 1.312 1.316 1.308 1.360 2,568,009 1.3322 -1.94%
2018-10-08 0 3.100 3.090 3.140 3.090 3.160 410,000 1,273,352 3.1057 1.342 1.338 1.360 1.338 1.368 946,838 1.3448 -0.64%
2018-10-05 0 3.120 3.120 3.150 3.110 3.150 232,000 725,660 3.1278 1.351 1.351 1.364 1.347 1.364 535,772 1.3544 -0.64%
2018-10-04 0 3.140 3.120 3.140 3.090 3.140 776,000 2,415,900 3.1133 1.360 1.351 1.360 1.338 1.360 1,792,064 1.3481 0.64%
2018-10-03 0 3.120 3.100 3.130 3.070 3.120 1,222,000 3,791,290 3.1025 1.351 1.342 1.355 1.329 1.351 2,822,039 1.3435 0.97%
2018-10-02 0 3.090 3.080 3.090 3.070 3.120 1,604,334 4,948,855 3.0847 1.338 1.334 1.338 1.329 1.351 3,704,986 1.3357 0.32%
2018-09-28 0 3.080 3.080 3.090 3.070 3.150 648,000 2,013,390 3.1071 1.334 1.334 1.338 1.329 1.364 1,496,466 1.3454 -2.22%
2018-09-27 0 3.150 3.140 3.150 3.020 3.170 794,000 2,491,420 3.1378 1.364 1.360 1.364 1.308 1.373 1,833,632 1.3587 2.94%
2018-09-26 0 3.060 3.060 3.110 3.060 3.210 1,332,850 4,156,372 3.1184 1.325 1.325 1.347 1.325 1.390 3,078,031 1.3503 -4.08%
2018-09-24 0 3.190 3.190 3.220 3.180 3.290 981,000 3,153,310 3.2144 1.381 1.381 1.394 1.377 1.425 2,265,483 1.3919 -2.45%
2018-09-21 0 3.270 3.230 3.270 3.200 3.290 1,334,000 4,338,820 3.2525 1.416 1.399 1.416 1.386 1.425 3,080,687 1.4084 0.93%
2018-09-20 0 3.240 3.240 3.300 3.240 3.310 420,000 1,379,590 3.2847 1.403 1.403 1.429 1.403 1.433 969,931 1.4224 0.00%
2018-09-19 0 3.240 3.230 3.240 3.230 3.340 786,000 2,569,280 3.2688 1.403 1.399 1.403 1.399 1.446 1,815,157 1.4155 -1.82%
2018-09-18 0 3.300 3.300 3.360 3.270 3.450 1,300,000 4,356,040 3.3508 1.429 1.429 1.455 1.416 1.494 3,002,169 1.4510 -4.35%
2018-09-17 0 3.450 3.430 3.450 3.420 3.530 1,070,000 3,706,920 3.4644 1.494 1.485 1.494 1.481 1.529 2,471,016 1.5002 -2.27%
2018-09-14 0 3.530 3.520 3.530 3.510 3.570 390,000 1,379,080 3.5361 1.529 1.524 1.529 1.520 1.546 900,651 1.5312 -0.84%
2018-09-13 0 3.560 3.560 3.570 3.540 3.630 364,000 1,299,000 3.5687 1.542 1.542 1.546 1.533 1.572 840,607 1.5453 0.28%
2018-09-12 0 3.550 3.530 3.550 3.520 3.620 448,000 1,592,160 3.5539 1.537 1.529 1.537 1.524 1.568 1,034,594 1.5389 -2.47%
2018-09-11 0 3.640 3.640 3.660 3.560 3.660 346,001 1,254,053 3.6244 1.576 1.576 1.585 1.542 1.585 799,041 1.5694 -1.09%
2018-09-10 0 3.680 3.670 3.680 3.540 3.700 796,178 2,901,489 3.6443 1.594 1.589 1.594 1.533 1.602 1,838,662 1.5780 -0.54%
2018-09-07 0 3.700 3.700 3.710 3.590 3.750 952,137 3,466,721 3.6410 1.602 1.602 1.607 1.555 1.624 2,198,828 1.5766 2.21%
2018-09-06 0 3.620 3.580 3.620 3.550 3.630 306,000 1,101,570 3.5999 1.568 1.550 1.568 1.537 1.572 706,664 1.5588 1.12%
2018-09-05 0 3.580 3.560 3.580 3.520 3.610 418,000 1,491,140 3.5673 1.550 1.542 1.550 1.524 1.563 965,313 1.5447 -0.83%
2018-09-04 0 3.610 3.600 3.610 3.550 3.620 324,000 1,166,500 3.6003 1.563 1.559 1.563 1.537 1.568 748,233 1.5590 1.12%
2018-09-03 0 3.570 3.520 3.570 3.490 3.630 398,000 1,404,300 3.5284 1.546 1.524 1.546 1.511 1.572 919,125 1.5279 -1.65%
2018-08-31 0 3.630 3.610 3.630 3.480 3.630 1,069,500 3,826,305 3.5777 1.572 1.563 1.572 1.507 1.572 2,469,861 1.5492 2.25%
2018-08-30 0 3.550 3.480 3.580 3.460 3.560 874,000 3,055,940 3.4965 1.537 1.507 1.550 1.498 1.542 2,018,381 1.5141 1.72%
2018-08-29 0 3.490 3.480 3.490 3.420 3.500 300,000 1,039,620 3.4654 1.511 1.507 1.511 1.481 1.516 692,808 1.5006 2.05%
2018-08-28 0 3.420 3.390 3.420 3.370 3.440 302,000 1,026,380 3.3986 1.481 1.468 1.481 1.459 1.490 697,427 1.4717 -1.16%
2018-08-27 0 3.460 3.400 3.460 3.370 3.460 225,084 768,258 3.4132 1.498 1.472 1.498 1.459 1.498 519,800 1.4780 -1.14%
2018-08-24 0 3.500 3.450 3.500 3.450 3.510 182,000 634,300 3.4852 1.516 1.494 1.516 1.494 1.520 420,304 1.5091 0.29%
2018-08-23 0 3.490 3.480 3.490 3.350 3.660 598,000 2,085,544 3.4875 1.511 1.507 1.511 1.451 1.585 1,380,998 1.5102 3.25%
2018-08-22 0 3.380 3.370 3.380 3.310 3.380 192,000 646,180 3.3655 1.464 1.459 1.464 1.433 1.464 443,397 1.4573 0.60%
2018-08-21 0 3.360 3.310 3.360 3.300 3.400 632,000 2,101,880 3.3258 1.455 1.433 1.455 1.429 1.472 1,459,516 1.4401 0.30%
2018-08-20 0 3.350 3.300 3.350 3.270 3.350 264,000 872,780 3.3060 1.451 1.429 1.451 1.416 1.451 609,671 1.4316 1.52%
2018-08-17 0 3.300 3.260 3.300 3.280 3.360 458,000 1,515,940 3.3099 1.429 1.412 1.429 1.420 1.455 1,057,687 1.4333 0.00%
2018-08-16 0 3.300 3.280 3.340 3.220 3.380 1,224,000 4,029,370 3.2920 1.429 1.420 1.446 1.394 1.464 2,826,657 1.4255 -1.49%
2018-08-15 0 3.500 3.470 3.500 3.470 3.520 1,266,000 4,417,840 3.4896 1.451 1.438 1.451 1.438 1.459 3,054,560 1.4463 -0.85%
2018-08-14 0 3.530 3.520 3.530 3.500 3.550 680,000 2,393,120 3.5193 1.463 1.459 1.463 1.451 1.471 1,640,680 1.4586 0.86%
2018-08-13 0 3.500 3.500 3.510 3.480 3.520 266,000 931,540 3.5020 1.451 1.451 1.455 1.442 1.459 641,795 1.4515 -0.57%
2018-08-10 0 3.520 3.520 3.550 3.490 3.550 176,000 619,500 3.5199 1.459 1.459 1.471 1.446 1.471 424,647 1.4589 0.28%
2018-08-09 0 3.510 3.510 3.520 3.400 3.610 750,000 2,617,990 3.4907 1.455 1.455 1.459 1.409 1.496 1,809,574 1.4467 0.86%
2018-08-08 0 3.480 3.480 3.490 3.480 3.510 205,999 720,496 3.4976 1.442 1.442 1.446 1.442 1.455 497,027 1.4496 -0.57%
2018-08-07 0 3.500 3.480 3.500 3.450 3.510 252,000 881,940 3.4998 1.451 1.442 1.451 1.430 1.455 608,017 1.4505 0.57%
2018-08-06 0 3.480 3.480 3.510 3.480 3.500 208,000 725,080 3.4860 1.442 1.442 1.455 1.442 1.451 501,855 1.4448 -1.14%
2018-08-03 0 3.520 3.520 3.530 3.440 3.530 408,000 1,425,400 3.4936 1.459 1.459 1.463 1.426 1.463 984,408 1.4480 1.15%
2018-08-02 0 3.480 3.470 3.480 3.430 3.530 796,000 2,769,500 3.4793 1.442 1.438 1.442 1.422 1.463 1,920,561 1.4420 0.00%
2018-08-01 0 3.480 3.450 3.480 3.450 3.500 756,000 2,617,020 3.4617 1.442 1.430 1.442 1.430 1.451 1,824,050 1.4347 0.58%
2018-07-31 0 3.460 3.450 3.490 3.430 3.520 222,000 771,558 3.4755 1.434 1.430 1.446 1.422 1.459 535,634 1.4405 -1.14%
2018-07-30 0 3.500 3.470 3.500 3.460 3.510 162,000 565,960 3.4936 1.451 1.438 1.451 1.434 1.455 390,868 1.4480 -0.28%
2018-07-27 0 3.510 3.480 3.510 3.450 3.510 142,000 495,630 3.4904 1.455 1.442 1.455 1.430 1.455 342,613 1.4466 -0.57%
2018-07-26 0 3.530 3.510 3.530 3.400 3.550 736,000 2,588,002 3.5163 1.463 1.455 1.463 1.409 1.471 1,775,795 1.4574 2.92%
2018-07-25 0 3.430 3.430 3.500 3.430 3.560 168,000 586,800 3.4929 1.422 1.422 1.451 1.422 1.475 405,344 1.4477 -1.44%
2018-07-24 0 3.480 3.410 3.480 3.370 3.490 386,000 1,325,520 3.4340 1.442 1.413 1.442 1.397 1.446 931,327 1.4233 2.35%
2018-07-23 0 3.400 3.390 3.410 3.380 3.410 258,000 876,870 3.3987 1.409 1.405 1.413 1.401 1.413 622,493 1.4086 -0.87%
2018-07-20 0 3.430 3.380 3.430 3.380 3.430 406,000 1,377,880 3.3938 1.422 1.401 1.422 1.401 1.422 979,582 1.4066 -1.15%
2018-07-19 0 3.470 3.420 3.470 3.430 3.490 450,000 1,561,940 3.4710 1.438 1.417 1.438 1.422 1.446 1,085,744 1.4386 -0.57%
2018-07-18 0 3.490 3.480 3.530 3.450 3.560 748,000 2,597,620 3.4728 1.446 1.442 1.463 1.430 1.475 1,804,748 1.4393 0.87%
2018-07-17 0 3.460 3.440 3.460 3.380 3.460 776,000 2,646,012 3.4098 1.434 1.426 1.434 1.401 1.434 1,872,305 1.4132 3.59%
2018-07-16 0 3.340 3.340 3.370 3.330 3.410 372,000 1,251,040 3.3630 1.384 1.384 1.397 1.380 1.413 897,548 1.3938 -2.62%
2018-07-13 0 3.430 3.340 3.430 3.300 3.430 736,570 2,481,266 3.3687 1.422 1.384 1.422 1.368 1.422 1,777,170 1.3962 3.00%
2018-07-12 0 3.330 3.320 3.330 3.270 3.390 396,000 1,315,280 3.3214 1.380 1.376 1.380 1.355 1.405 955,455 1.3766 2.15%
2018-07-11 0 3.260 3.260 3.270 3.260 3.300 168,000 551,240 3.2812 1.351 1.351 1.355 1.351 1.368 405,344 1.3599 -0.61%
2018-07-10 0 3.280 3.280 3.290 3.260 3.290 586,000 1,924,070 3.2834 1.359 1.359 1.364 1.351 1.364 1,413,880 1.3608 -2.09%
2018-07-09 0 3.350 3.290 3.350 3.230 3.350 434,000 1,427,580 3.2894 1.388 1.364 1.388 1.339 1.388 1,047,140 1.3633 4.04%
2018-07-06 0 3.220 3.220 3.250 3.220 3.300 256,000 830,080 3.2425 1.335 1.335 1.347 1.335 1.368 617,668 1.3439 -2.72%
2018-07-05 0 3.310 3.290 3.310 3.260 3.320 863,400 2,830,098 3.2779 1.372 1.364 1.372 1.351 1.376 2,083,181 1.3585 0.91%
2018-07-04 0 3.280 3.280 3.300 3.270 3.340 214,000 702,460 3.2825 1.359 1.359 1.368 1.355 1.384 516,332 1.3605 0.92%
2018-07-03 0 3.250 3.250 3.260 3.200 3.370 1,712,000 5,596,040 3.2687 1.347 1.347 1.351 1.326 1.397 4,130,653 1.3548 -2.99%
2018-06-29 0 3.350 3.340 3.370 3.320 3.380 947,333 3,176,266 3.3529 1.388 1.384 1.397 1.376 1.401 2,285,692 1.3896 -0.59%
2018-06-28 0 3.370 3.350 3.370 3.320 3.400 976,000 3,271,370 3.3518 1.397 1.388 1.397 1.376 1.409 2,354,858 1.3892 1.20%
2018-06-27 0 3.330 3.260 3.330 3.200 3.450 2,162,000 7,233,831 3.3459 1.380 1.351 1.380 1.326 1.430 5,216,397 1.3867 -3.20%
2018-06-26 0 3.440 3.400 3.440 3.380 3.450 1,356,000 4,636,520 3.4193 1.426 1.409 1.426 1.401 1.430 3,271,709 1.4172 1.18%
2018-06-25 0 3.400 3.390 3.400 3.400 3.500 944,000 3,233,270 3.4251 1.409 1.405 1.409 1.409 1.451 2,277,650 1.4196 -2.86%
2018-06-22 0 3.500 3.440 3.500 3.440 3.500 1,144,000 3,958,810 3.4605 1.451 1.426 1.451 1.426 1.451 2,760,203 1.4342 0.86%
2018-06-21 0 3.470 3.470 3.480 3.450 3.560 1,112,056 3,882,156 3.4910 1.438 1.438 1.442 1.430 1.475 2,683,130 1.4469 -1.70%
2018-06-20 0 3.530 3.530 3.550 3.510 3.630 1,563,092 5,546,915 3.5487 1.463 1.463 1.471 1.455 1.504 3,771,373 1.4708 -3.29%
2018-06-19 0 3.650 3.640 3.650 3.620 3.730 1,844,000 6,744,330 3.6574 1.513 1.509 1.513 1.500 1.546 4,449,138 1.5159 0.83%
2018-06-15 0 3.620 3.620 3.660 3.620 3.900 2,668,000 10,047,420 3.7659 1.500 1.500 1.517 1.500 1.616 6,437,256 1.5608 -5.24%
2018-06-14 0 3.820 3.810 3.840 3.810 3.950 1,435,769 5,532,352 3.8532 1.583 1.579 1.592 1.579 1.637 3,464,173 1.5970 -1.80%
2018-06-13 0 3.890 3.890 3.900 3.870 3.910 482,000 1,875,880 3.8919 1.612 1.612 1.616 1.604 1.621 1,162,953 1.6130 -1.27%
2018-06-12 0 3.940 3.930 3.940 3.910 3.950 298,000 1,171,960 3.9328 1.633 1.629 1.633 1.621 1.637 719,004 1.6300 0.25%
2018-06-11 0 3.930 3.930 3.940 3.920 3.970 502,000 1,977,470 3.9392 1.629 1.629 1.633 1.625 1.645 1,211,208 1.6326 -0.25%
2018-06-08 0 3.940 3.930 3.940 3.920 3.980 872,000 3,443,470 3.9489 1.633 1.629 1.633 1.625 1.650 2,103,931 1.6367 -0.25%
2018-06-07 0 3.950 3.920 3.950 3.900 3.970 662,000 2,607,660 3.9391 1.637 1.625 1.637 1.616 1.645 1,597,250 1.6326 0.00%
2018-06-06 0 3.950 3.920 3.950 3.910 4.000 958,000 3,774,300 3.9398 1.637 1.625 1.637 1.621 1.658 2,311,429 1.6329 0.77%
2018-06-05 0 3.920 3.920 3.930 3.860 3.940 200,000 781,710 3.9086 1.625 1.625 1.629 1.600 1.633 482,553 1.6199 -0.25%
2018-06-04 0 3.930 3.890 3.940 3.860 4.010 298,000 1,166,240 3.9136 1.629 1.612 1.633 1.600 1.662 719,004 1.6220 0.00%
2018-06-01 0 3.930 3.870 3.930 3.840 4.010 1,013,301 3,933,130 3.8815 1.629 1.604 1.629 1.592 1.662 2,444,857 1.6087 -2.00%
2018-05-31 0 4.010 4.010 4.020 3.770 4.010 1,084,000 4,180,040 3.8561 1.662 1.662 1.666 1.563 1.662 2,615,437 1.5982 6.37%
2018-05-30 0 3.770 3.760 3.770 3.730 3.850 1,918,000 7,253,660 3.7819 1.563 1.558 1.563 1.546 1.596 4,627,683 1.5674 -2.33%
2018-05-29 0 3.860 3.850 3.860 3.840 3.910 788,000 3,044,020 3.8630 1.600 1.596 1.600 1.592 1.621 1,901,259 1.6011 -1.28%
2018-05-28 0 3.910 3.900 3.910 3.900 3.930 226,000 885,380 3.9176 1.621 1.616 1.621 1.616 1.629 545,285 1.6237 -0.26%
2018-05-25 0 3.920 3.920 3.950 3.860 3.950 787,312 3,080,699 3.9129 1.625 1.625 1.637 1.600 1.637 1,899,599 1.6218 -0.76%
2018-05-24 0 3.950 3.950 3.970 3.940 3.990 74,000 293,540 3.9668 1.637 1.637 1.645 1.633 1.654 178,545 1.6441 0.25%
2018-05-23 0 3.940 3.930 3.940 3.940 4.010 560,000 2,222,040 3.9679 1.633 1.629 1.633 1.633 1.662 1,351,148 1.6446 -0.76%
2018-05-21 0 3.970 3.960 3.970 3.960 4.120 1,832,000 7,382,700 4.0299 1.645 1.641 1.645 1.641 1.708 4,420,185 1.6702 0.25%
2018-05-18 0 3.960 3.960 3.970 3.810 3.960 2,090,000 8,072,750 3.8626 1.641 1.641 1.645 1.579 1.641 5,042,678 1.6009 1.28%
2018-05-17 0 3.910 3.900 3.910 3.880 3.940 1,484,000 5,797,350 3.9066 1.621 1.616 1.621 1.608 1.633 3,580,543 1.6191 -0.76%
2018-05-16 0 3.940 3.930 3.950 3.930 3.970 1,094,500 4,315,100 3.9425 1.633 1.629 1.637 1.629 1.645 2,640,771 1.6340 -1.01%
2018-05-15 0 3.980 3.960 3.980 3.950 4.020 600,000 2,379,760 3.9663 1.650 1.641 1.650 1.637 1.666 1,447,659 1.6439 1.27%
2018-05-14 0 3.930 3.930 3.940 3.920 3.950 429,000 1,688,900 3.9368 1.629 1.629 1.633 1.625 1.637 1,035,076 1.6317 -1.01%
2018-05-11 0 3.970 3.940 3.970 3.850 3.980 2,246,000 8,826,540 3.9299 1.645 1.633 1.645 1.596 1.650 5,419,070 1.6288 1.02%
2018-05-10 0 3.930 3.910 3.930 3.900 3.940 655,113 2,575,436 3.9313 1.629 1.621 1.629 1.616 1.633 1,580,634 1.6294 0.77%
2018-05-09 0 3.900 3.900 3.930 3.900 3.970 338,000 1,324,730 3.9193 1.616 1.616 1.629 1.616 1.645 815,514 1.6244 -0.51%
2018-05-08 0 3.920 3.920 3.950 3.900 4.000 568,000 2,240,080 3.9438 1.625 1.625 1.637 1.616 1.658 1,370,450 1.6346 -0.51%
2018-05-07 0 3.940 3.910 3.940 3.900 3.980 128,000 502,800 3.9281 1.633 1.621 1.633 1.616 1.650 308,834 1.6281 0.25%
2018-05-04 0 3.930 3.930 3.950 3.910 3.940 120,000 471,780 3.9315 1.629 1.629 1.637 1.621 1.633 289,532 1.6295 -0.25%
2018-05-03 0 3.940 3.940 3.990 3.910 3.990 370,000 1,463,340 3.9550 1.633 1.633 1.654 1.621 1.654 892,723 1.6392 -0.25%
2018-05-02 0 3.950 3.940 3.950 3.900 3.950 270,000 1,058,400 3.9200 1.637 1.633 1.637 1.616 1.637 651,446 1.6247 0.00%
2018-04-30 0 3.950 3.920 3.950 3.900 3.950 438,312 1,726,589 3.9392 1.637 1.625 1.637 1.616 1.637 1,057,544 1.6326 0.51%
2018-04-27 0 3.930 3.930 3.940 3.870 3.970 876,000 3,448,350 3.9365 1.629 1.629 1.633 1.604 1.645 2,113,582 1.6315 0.77%
2018-04-26 0 3.900 3.860 3.900 3.810 4.010 5,499,647 21,878,851 3.9782 1.616 1.600 1.616 1.579 1.662 13,269,354 1.6488 -2.99%
2018-04-25 0 4.020 4.000 4.020 3.980 4.020 1,930,000 7,722,720 4.0014 1.666 1.658 1.666 1.650 1.666 4,656,636 1.6584 0.25%
2018-04-24 0 4.010 4.000 4.010 3.960 4.020 1,834,000 7,325,200 3.9941 1.662 1.658 1.662 1.641 1.666 4,425,011 1.6554 0.75%
2018-04-23 0 3.980 3.970 3.980 3.960 4.090 266,000 1,061,900 3.9921 1.650 1.645 1.650 1.641 1.695 641,795 1.6546 0.51%
2018-04-20 0 3.960 3.960 4.000 3.960 4.010 880,000 3,514,880 3.9942 1.641 1.641 1.658 1.641 1.662 2,123,233 1.6554 -0.25%
2018-04-19 0 3.970 3.970 4.000 3.970 4.000 208,000 827,400 3.9779 1.645 1.645 1.658 1.645 1.658 501,855 1.6487 0.00%
2018-04-18 0 3.970 3.970 3.980 3.960 4.030 500,000 1,991,380 3.9828 1.645 1.645 1.650 1.641 1.670 1,206,382 1.6507 -0.75%
2018-04-17 0 4.000 3.990 4.000 3.980 4.060 358,000 1,436,680 4.0131 1.658 1.654 1.658 1.650 1.683 863,770 1.6633 -0.50%
2018-04-16 0 4.020 4.010 4.030 3.940 4.080 614,000 2,456,240 4.0004 1.666 1.662 1.670 1.633 1.691 1,481,438 1.6580 -1.23%
2018-04-13 0 4.070 4.060 4.070 4.000 4.080 694,000 2,793,760 4.0256 1.687 1.683 1.687 1.658 1.691 1,674,459 1.6685 0.99%
2018-04-12 0 4.030 4.000 4.030 4.000 4.030 268,000 1,076,740 4.0177 1.670 1.658 1.670 1.658 1.670 646,621 1.6652 0.00%
2018-04-11 0 4.030 4.020 4.060 4.010 4.060 230,000 928,400 4.0365 1.670 1.666 1.683 1.662 1.683 554,936 1.6730 0.75%
2018-04-10 0 4.000 4.000 4.010 3.960 4.060 1,036,000 4,148,560 4.0044 1.658 1.658 1.662 1.641 1.683 2,499,624 1.6597 -0.99%
2018-04-09 0 4.040 4.040 4.050 4.030 4.050 730,000 2,949,900 4.0410 1.674 1.674 1.679 1.670 1.679 1,761,318 1.6748 -0.98%
2018-04-06 0 4.080 4.080 4.100 4.030 4.150 747,819 3,058,813 4.0903 1.691 1.691 1.699 1.670 1.720 1,804,311 1.6953 -0.73%
2018-04-04 0 4.110 4.100 4.110 4.060 4.190 722,000 2,968,750 4.1118 1.703 1.699 1.703 1.683 1.737 1,742,016 1.7042 -0.24%
2018-04-03 0 4.120 4.110 4.120 4.110 4.170 664,000 2,744,350 4.1331 1.708 1.703 1.708 1.703 1.728 1,602,076 1.7130 0.00%
2018-03-29 0 4.120 4.120 4.140 4.110 4.150 376,000 1,549,870 4.1220 1.708 1.708 1.716 1.703 1.720 907,200 1.7084 -0.72%
2018-03-28 0 4.150 4.120 4.150 4.120 4.180 962,000 3,990,320 4.1479 1.720 1.708 1.720 1.708 1.732 2,321,080 1.7192 -0.72%
2018-03-27 0 4.180 4.160 4.180 4.150 4.200 2,096,000 8,770,050 4.1842 1.732 1.724 1.732 1.720 1.741 5,057,155 1.7342 0.72%
2018-03-26 0 4.150 4.130 4.150 4.070 4.160 1,830,000 7,536,450 4.1183 1.720 1.712 1.720 1.687 1.724 4,415,359 1.7069 1.72%
2018-03-23 0 4.080 4.080 4.100 4.080 4.120 1,378,000 5,655,540 4.1042 1.691 1.691 1.699 1.691 1.708 3,324,790 1.7010 -1.69%
2018-03-22 0 4.150 4.150 4.170 4.150 4.190 5,027,598 21,010,865 4.1791 1.720 1.720 1.728 1.720 1.737 12,130,411 1.7321 -0.72%
2018-03-21 0 4.180 4.180 4.190 4.180 4.210 1,824,000 7,654,882 4.1968 1.732 1.732 1.737 1.732 1.745 4,400,883 1.7394 -0.24%
2018-03-20 0 4.190 4.180 4.190 4.180 4.200 1,658,000 6,942,780 4.1874 1.737 1.732 1.737 1.732 1.741 4,000,364 1.7355 -0.48%
2018-03-19 0 4.210 4.210 4.220 4.170 4.240 3,798,506 15,923,690 4.1921 1.745 1.745 1.749 1.728 1.757 9,164,901 1.7375 0.96%
2018-03-16 0 4.170 4.170 4.200 4.170 4.250 8,527,016 35,596,501 4.1746 1.728 1.728 1.741 1.728 1.761 20,573,684 1.7302 -0.95%
2018-03-15 0 4.210 4.200 4.210 4.200 4.250 794,000 3,355,780 4.2264 1.745 1.741 1.745 1.741 1.761 1,915,735 1.7517 0.72%
2018-03-14 0 4.180 4.180 4.190 4.160 4.230 2,166,816 9,066,022 4.1840 1.732 1.732 1.737 1.724 1.753 5,228,017 1.7341 -0.24%
2018-03-13 0 4.190 4.190 4.200 4.180 4.230 1,627,000 6,832,210 4.1993 1.737 1.737 1.741 1.732 1.753 3,925,568 1.7404 -0.71%
2018-03-12 0 4.220 4.220 4.230 4.200 4.270 1,056,000 4,456,280 4.2200 1.749 1.749 1.753 1.741 1.770 2,547,880 1.7490 -0.24%
2018-03-09 0 4.230 4.220 4.230 4.210 4.360 2,276,000 9,687,040 4.2562 1.753 1.749 1.753 1.745 1.807 5,491,453 1.7640 -1.86%
2018-03-08 0 4.310 4.300 4.310 4.300 4.360 795,200 3,442,372 4.3289 1.786 1.782 1.786 1.782 1.807 1,918,631 1.7942 0.00%
2018-03-07 0 4.310 4.280 4.310 4.290 4.390 1,908,769 8,269,023 4.3321 1.786 1.774 1.786 1.778 1.819 4,605,411 1.7955 -0.69%
2018-03-06 0 4.340 4.330 4.340 4.330 4.430 2,642,000 11,510,520 4.3567 1.799 1.795 1.799 1.795 1.836 6,374,524 1.8057 -1.14%
2018-03-05 0 4.390 4.370 4.390 4.350 4.480 3,718,000 16,931,408 4.5539 1.819 1.811 1.819 1.803 1.857 8,970,659 1.8874 -3.52%
2018-03-02 0 4.550 4.480 4.550 4.300 4.550 2,810,600 12,325,972 4.3855 1.886 1.857 1.886 1.782 1.886 6,781,317 1.8176 5.81%
2018-03-01 0 4.300 4.300 4.310 4.300 4.330 751,600 3,240,422 4.3114 1.782 1.782 1.786 1.782 1.795 1,813,434 1.7869 0.23%
2018-02-28 0 4.290 4.270 4.290 4.230 4.290 1,368,000 5,861,440 4.2847 1.778 1.770 1.778 1.753 1.778 3,300,662 1.7758 -0.92%
2018-02-27 0 4.330 4.290 4.330 4.290 4.350 712,000 3,079,180 4.3247 1.795 1.778 1.795 1.778 1.803 1,717,889 1.7924 0.00%
2018-02-26 0 4.330 4.310 4.330 4.270 4.330 324,000 1,397,820 4.3143 1.795 1.786 1.795 1.770 1.795 781,736 1.7881 0.46%
2018-02-23 0 4.310 4.300 4.310 4.260 4.330 898,000 3,861,300 4.2999 1.786 1.782 1.786 1.766 1.795 2,166,663 1.7821 1.17%
2018-02-22 0 4.260 4.260 4.270 4.230 4.300 616,300 2,624,583 4.2586 1.766 1.766 1.770 1.753 1.782 1,486,987 1.7650 -0.93%
2018-02-21 0 4.300 4.290 4.300 4.290 4.310 994,000 4,274,840 4.3006 1.782 1.778 1.782 1.778 1.786 2,398,288 1.7825 0.47%
2018-02-20 0 4.280 4.260 4.280 4.250 4.300 370,000 1,581,000 4.2730 1.774 1.766 1.774 1.761 1.782 892,723 1.7710 0.23%
2018-02-15 0 4.270 4.260 4.270 4.240 4.280 256,000 1,092,360 4.2670 1.770 1.766 1.770 1.757 1.774 617,668 1.7685 -0.23%
2018-02-14 0 4.280 4.280 4.300 4.260 4.350 384,000 1,650,280 4.2976 1.774 1.774 1.782 1.766 1.803 926,502 1.7812 -1.15%
2018-02-13 0 4.330 4.320 4.330 4.240 4.350 1,252,000 5,397,840 4.3114 1.795 1.790 1.795 1.757 1.803 3,020,781 1.7869 2.12%
2018-02-12 0 4.240 4.210 4.240 4.180 4.240 609,112 2,562,830 4.2075 1.757 1.745 1.757 1.732 1.757 1,469,644 1.7438 1.19%
2018-02-09 0 4.190 4.180 4.190 4.150 4.200 6,752,000 28,068,170 4.1570 1.737 1.732 1.737 1.720 1.741 16,290,988 1.7229 -0.71%
2018-02-08 0 4.220 4.200 4.220 4.190 4.220 913,159 3,834,884 4.1996 1.749 1.741 1.749 1.737 1.749 2,203,238 1.7406 0.48%
2018-02-07 0 4.200 4.200 4.210 4.200 4.320 504,000 2,145,000 4.2560 1.741 1.741 1.745 1.741 1.790 1,216,033 1.7639 -0.71%
2018-02-06 0 4.230 4.230 4.240 4.210 4.370 1,072,224 4,567,523 4.2599 1.753 1.753 1.757 1.745 1.811 2,587,024 1.7656 -3.20%
2018-02-05 0 4.370 4.350 4.370 4.300 4.380 580,000 2,512,920 4.3326 1.811 1.803 1.811 1.782 1.815 1,399,404 1.7957 -2.02%
2018-02-02 0 4.460 4.460 4.480 4.310 4.460 1,446,000 6,341,820 4.3858 1.849 1.849 1.857 1.786 1.849 3,488,858 1.8177 2.29%
2018-02-01 0 4.360 4.310 4.360 4.290 4.380 1,250,000 5,416,020 4.3328 1.807 1.786 1.807 1.778 1.815 3,015,956 1.7958 1.87%
2018-01-31 0 4.280 4.260 4.280 4.250 4.310 648,000 2,774,280 4.2813 1.774 1.766 1.774 1.761 1.786 1,563,472 1.7744 0.47%
2018-01-30 0 4.260 4.260 4.270 4.260 4.340 774,000 3,323,540 4.2940 1.766 1.766 1.770 1.766 1.799 1,867,480 1.7797 -0.70%
2018-01-29 0 4.290 4.280 4.290 4.250 4.290 833,000 3,554,160 4.2667 1.778 1.774 1.778 1.761 1.778 2,009,833 1.7684 0.47%
2018-01-26 0 4.270 4.250 4.270 4.250 4.290 1,217,280 5,201,166 4.2728 1.770 1.761 1.770 1.761 1.778 2,937,010 1.7709 0.00%
2018-01-25 0 4.270 4.260 4.270 4.250 4.290 1,270,000 5,423,560 4.2705 1.770 1.766 1.770 1.761 1.778 3,064,211 1.7700 -0.23%
2018-01-24 0 4.280 4.280 4.290 4.280 4.320 1,292,000 5,553,050 4.2980 1.774 1.774 1.778 1.774 1.790 3,117,292 1.7814 0.00%
2018-01-23 0 4.280 4.270 4.280 4.270 4.310 980,000 4,195,780 4.2814 1.774 1.770 1.774 1.770 1.786 2,364,509 1.7745 0.00%
2018-01-22 0 4.280 4.280 4.290 4.260 4.310 1,052,000 4,513,310 4.2902 1.774 1.774 1.778 1.766 1.786 2,538,229 1.7781 -0.47%
2018-01-19 0 4.300 4.290 4.300 4.280 4.310 538,000 2,310,500 4.2946 1.782 1.778 1.782 1.774 1.786 1,298,067 1.7800 0.23%
2018-01-18 0 4.290 4.290 4.300 4.270 4.330 1,236,000 5,309,350 4.2956 1.778 1.778 1.782 1.770 1.795 2,982,177 1.7804 0.23%
2018-01-17 0 4.280 4.280 4.290 4.280 4.340 774,000 3,324,470 4.2952 1.774 1.774 1.778 1.774 1.799 1,867,480 1.7802 -1.38%
2018-01-16 0 4.340 4.340 4.370 4.310 4.380 842,600 3,676,866 4.3637 1.799 1.799 1.811 1.786 1.815 2,032,996 1.8086 -0.23%
2018-01-15 0 4.350 4.350 4.380 4.350 4.420 568,000 2,485,640 4.3761 1.803 1.803 1.815 1.803 1.832 1,370,450 1.8137 -1.58%
2018-01-12 0 4.420 4.410 4.420 4.380 4.440 1,526,475 6,749,111 4.4214 1.832 1.828 1.832 1.815 1.840 3,683,025 1.8325 1.61%
2018-01-11 0 4.350 4.350 4.360 4.340 4.370 901,000 3,918,402 4.3489 1.803 1.803 1.807 1.799 1.811 2,173,901 1.8025 -0.46%
2018-01-10 0 4.370 4.370 4.380 4.350 4.390 984,000 4,305,290 4.3753 1.811 1.811 1.815 1.803 1.819 2,374,161 1.8134 0.00%
2018-01-09 0 4.370 4.370 4.390 4.350 4.390 1,397,000 6,106,060 4.3708 1.811 1.811 1.819 1.803 1.819 3,370,632 1.8115 0.00%
2018-01-08 0 4.370 4.370 4.380 4.310 4.380 1,216,000 5,294,580 4.3541 1.811 1.811 1.815 1.786 1.815 2,933,922 1.8046 0.69%
2018-01-05 0 4.340 4.340 4.350 4.300 4.390 1,282,000 5,577,620 4.3507 1.799 1.799 1.803 1.782 1.819 3,093,164 1.8032 -0.69%
2018-01-04 0 4.370 4.350 4.370 4.300 4.400 1,604,000 6,978,001 4.3504 1.811 1.803 1.811 1.782 1.824 3,870,075 1.8031 -1.35%
2018-01-03 0 4.430 4.400 4.430 4.300 4.430 1,122,000 4,918,370 4.3836 1.836 1.824 1.836 1.782 1.836 2,707,122 1.8168 2.78%
2018-01-02 0 4.310 4.280 4.310 4.280 4.320 454,000 1,954,020 4.3040 1.786 1.774 1.786 1.774 1.790 1,095,395 1.7838 0.23%
2017-12-29 0 4.300 4.300 4.310 4.230 4.300 542,000 2,316,430 4.2739 1.782 1.782 1.786 1.753 1.782 1,307,718 1.7714 0.94%
2017-12-28 0 4.260 4.260 4.270 4.200 4.280 378,000 1,610,520 4.2606 1.766 1.766 1.770 1.741 1.774 912,025 1.7659 0.71%
2017-12-27 0 4.230 4.200 4.230 4.200 4.280 1,031,051 4,359,337 4.2281 1.753 1.741 1.753 1.741 1.774 2,487,684 1.7524 -0.94%
2017-12-22 0 4.270 4.240 4.270 4.230 4.300 728,000 3,104,120 4.2639 1.770 1.757 1.770 1.753 1.782 1,756,493 1.7672 0.23%
2017-12-21 0 4.260 4.260 4.280 4.250 4.310 330,901 1,416,119 4.2796 1.766 1.766 1.774 1.761 1.786 798,386 1.7737 -0.93%
2017-12-20 0 4.300 4.260 4.300 4.250 4.310 330,899 1,419,130 4.2887 1.782 1.766 1.782 1.761 1.786 798,381 1.7775 0.23%
2017-12-19 0 4.290 4.270 4.290 4.240 4.310 853,200 3,651,628 4.2799 1.778 1.770 1.778 1.757 1.786 2,058,571 1.7739 0.47%
2017-12-18 0 4.270 4.240 4.270 4.180 4.280 2,172,800 9,152,070 4.2121 1.770 1.757 1.770 1.732 1.774 5,242,455 1.7458 2.15%
2017-12-15 0 4.180 4.180 4.190 4.180 4.240 1,317,417 5,528,227 4.1963 1.732 1.732 1.737 1.732 1.757 3,178,617 1.7392 -0.48%
2017-12-14 0 4.200 4.200 4.220 4.190 4.240 582,937 2,457,077 4.2150 1.741 1.741 1.749 1.737 1.757 1,406,490 1.7470 -0.47%
2017-12-13 0 4.220 4.210 4.240 4.210 4.250 729,900 3,086,242 4.2283 1.749 1.745 1.757 1.745 1.761 1,761,077 1.7525 0.24%
2017-12-12 0 4.210 4.210 4.220 4.200 4.250 938,000 3,951,650 4.2128 1.745 1.745 1.749 1.741 1.761 2,263,173 1.7461 -0.24%
2017-12-11 0 4.220 4.220 4.240 4.200 4.260 592,000 2,502,580 4.2273 1.749 1.749 1.757 1.741 1.766 1,428,357 1.7521 1.20%
2017-12-08 0 4.170 4.160 4.200 4.160 4.260 1,634,000 6,868,324 4.2034 1.728 1.724 1.741 1.724 1.766 3,942,458 1.7421 -0.24%
2017-12-07 0 4.180 4.180 4.190 4.080 4.300 7,630,101 31,660,663 4.1494 1.732 1.732 1.737 1.691 1.782 18,409,639 1.7198 -1.88%
2017-12-06 0 4.460 4.460 4.480 4.430 4.500 1,979,900 8,833,969 4.4618 1.766 1.766 1.774 1.754 1.781 5,001,307 1.7663 0.00%
2017-12-05 0 4.460 4.450 4.460 4.410 4.460 1,066,000 4,742,100 4.4485 1.766 1.762 1.766 1.746 1.766 2,692,759 1.7611 0.90%
2017-12-04 0 4.420 4.420 4.430 4.410 4.440 912,000 4,035,180 4.4245 1.750 1.750 1.754 1.746 1.758 2,303,749 1.7516 0.00%
2017-12-01 0 4.420 4.420 4.430 4.410 4.470 1,316,469 5,833,951 4.4315 1.750 1.750 1.754 1.746 1.770 3,325,453 1.7543 -0.23%
2017-11-30 0 4.430 4.420 4.430 4.400 4.440 1,304,000 5,771,500 4.4260 1.754 1.750 1.754 1.742 1.758 3,293,956 1.7521 0.00%
2017-11-29 0 4.430 4.430 4.450 4.420 4.490 1,332,000 5,907,600 4.4351 1.754 1.754 1.762 1.750 1.777 3,364,685 1.7558 -0.23%
2017-11-28 0 4.440 4.440 4.450 4.410 4.470 1,159,400 5,141,968 4.4350 1.758 1.758 1.762 1.746 1.770 2,928,691 1.7557 -0.45%
2017-11-27 0 4.460 4.460 4.470 4.450 4.490 636,000 2,836,860 4.4605 1.766 1.766 1.770 1.762 1.777 1,606,561 1.7658 -0.22%
2017-11-24 0 4.470 4.460 4.470 4.410 4.500 744,000 3,308,360 4.4467 1.770 1.766 1.770 1.746 1.781 1,879,374 1.7604 1.59%
2017-11-23 0 4.400 4.400 4.410 4.380 4.470 1,200,000 5,300,600 4.4172 1.742 1.742 1.746 1.734 1.770 3,031,248 1.7487 0.46%
2017-11-22 0 4.380 4.380 4.410 4.380 4.500 3,143,000 13,792,140 4.3882 1.734 1.734 1.746 1.734 1.781 7,939,344 1.7372 -1.57%
2017-11-21 0 4.450 4.440 4.450 4.440 4.500 1,152,000 5,138,620 4.4606 1.762 1.758 1.762 1.758 1.781 2,909,998 1.7658 -1.11%
2017-11-20 0 4.500 4.500 4.510 4.480 4.570 1,909,280 8,607,612 4.5083 1.781 1.781 1.785 1.774 1.809 4,822,918 1.7847 -1.10%
2017-11-17 0 4.550 4.550 4.570 4.550 4.670 1,376,000 6,336,240 4.6048 1.801 1.801 1.809 1.801 1.849 3,475,831 1.8229 -1.73%
2017-11-16 0 4.630 4.630 4.660 4.590 4.670 864,000 3,995,620 4.6246 1.833 1.833 1.845 1.817 1.849 2,182,499 1.8308 1.98%
2017-11-15 0 4.540 4.530 4.540 4.530 4.610 1,202,000 5,485,430 4.5636 1.797 1.793 1.797 1.793 1.825 3,036,300 1.8066 -1.52%
2017-11-14 0 4.610 4.610 4.630 4.600 4.680 782,000 3,619,052 4.6279 1.825 1.825 1.833 1.821 1.853 1,975,363 1.8321 -0.86%
2017-11-13 0 4.650 4.650 4.670 4.640 4.680 438,000 2,040,900 4.6596 1.841 1.841 1.849 1.837 1.853 1,106,406 1.8446 -0.64%
2017-11-10 0 4.680 4.680 4.690 4.670 4.700 375,026 1,755,967 4.6823 1.853 1.853 1.857 1.849 1.861 947,331 1.8536 0.00%
2017-11-09 0 4.680 4.680 4.700 4.660 4.710 628,367 2,949,470 4.6939 1.853 1.853 1.861 1.845 1.865 1,587,280 1.8582 0.21%
2017-11-08 0 4.670 4.670 4.680 4.670 4.720 722,465 3,386,330 4.6872 1.849 1.849 1.853 1.849 1.869 1,824,976 1.8555 0.00%
2017-11-07 0 4.670 4.670 4.690 4.630 4.720 1,284,000 5,986,700 4.6625 1.849 1.849 1.857 1.833 1.869 3,243,435 1.8458 -0.64%
2017-11-06 0 4.700 4.700 4.710 4.630 4.740 715,915 3,357,728 4.6901 1.861 1.861 1.865 1.833 1.876 1,808,430 1.8567 -1.47%
2017-11-03 0 4.770 4.770 4.780 4.740 4.810 706,000 3,368,090 4.7707 1.888 1.888 1.892 1.876 1.904 1,783,384 1.8886 0.00%
2017-11-02 0 4.770 4.750 4.770 4.720 4.800 893,200 4,254,312 4.7630 1.888 1.880 1.888 1.869 1.900 2,256,259 1.8856 1.06%
2017-11-01 0 4.720 4.720 4.740 4.710 4.780 1,382,998 6,555,454 4.7400 1.869 1.869 1.876 1.865 1.892 3,493,508 1.8765 0.21%
2017-10-31 0 4.710 4.710 4.720 4.710 4.770 1,646,000 7,800,660 4.7392 1.865 1.865 1.869 1.865 1.888 4,157,862 1.8761 -1.88%
2017-10-30 0 4.800 4.800 4.810 4.720 4.850 1,720,000 8,194,530 4.7643 1.900 1.900 1.904 1.869 1.920 4,344,789 1.8861 0.84%
2017-10-27 0 4.760 4.760 4.770 4.750 4.870 1,147,837 5,518,505 4.8077 1.884 1.884 1.888 1.880 1.928 2,899,482 1.9033 -2.26%
2017-10-26 0 4.870 4.870 4.890 4.740 4.900 2,072,000 10,077,770 4.8638 1.928 1.928 1.936 1.876 1.940 5,233,955 1.9255 2.96%
2017-10-25 0 4.730 4.720 4.750 4.680 4.750 1,234,000 5,828,010 4.7229 1.872 1.869 1.880 1.853 1.880 3,117,133 1.8697 1.07%
2017-10-24 0 4.680 4.670 4.680 4.550 4.690 1,976,000 9,200,380 4.6561 1.853 1.849 1.853 1.801 1.857 4,991,455 1.8432 2.86%
2017-10-23 0 4.550 4.530 4.550 4.430 4.580 3,864,000 17,477,640 4.5232 1.801 1.793 1.801 1.754 1.813 9,760,619 1.7906 -5.21%
2017-10-20 0 4.800 4.790 4.800 4.780 4.860 598,000 2,880,480 4.8169 1.900 1.896 1.900 1.892 1.924 1,510,572 1.9069 -0.83%
2017-10-19 0 4.840 4.820 4.840 4.820 4.910 710,000 3,459,680 4.8728 1.916 1.908 1.916 1.908 1.944 1,793,488 1.9290 -1.22%
2017-10-18 0 4.900 4.890 4.900 4.880 4.940 1,274,000 6,240,176 4.8981 1.940 1.936 1.940 1.932 1.956 3,218,175 1.9390 0.41%
2017-10-17 0 4.880 4.870 4.880 4.850 4.920 732,000 3,573,260 4.8815 1.932 1.928 1.932 1.920 1.948 1,849,061 1.9325 0.62%
2017-10-16 0 4.850 4.850 4.860 4.850 4.950 795,000 3,888,770 4.8915 1.920 1.920 1.924 1.920 1.960 2,008,202 1.9364 -1.82%
2017-10-13 0 4.940 4.890 4.940 4.890 4.960 1,140,400 5,620,108 4.9282 1.956 1.936 1.956 1.936 1.964 2,880,696 1.9510 -0.60%
2017-10-12 0 4.970 4.940 4.970 4.910 4.980 1,804,000 8,962,510 4.9681 1.968 1.956 1.968 1.944 1.971 4,556,976 1.9668 1.02%
2017-10-11 0 4.920 4.920 4.950 4.870 4.980 2,405,400 11,912,078 4.9522 1.948 1.948 1.960 1.928 1.971 6,076,137 1.9605 0.20%
2017-10-10 0 4.910 4.900 4.910 4.860 4.920 1,019,500 4,991,845 4.8964 1.944 1.940 1.944 1.924 1.948 2,575,298 1.9384 0.20%
2017-10-09 0 4.900 4.890 4.930 4.750 4.940 2,472,400 12,090,852 4.8903 1.940 1.936 1.952 1.880 1.956 6,245,382 1.9360 1.24%
2017-10-06 0 4.840 4.830 4.840 4.730 4.880 1,893,200 9,119,008 4.8167 1.916 1.912 1.916 1.872 1.932 4,782,299 1.9068 2.33%
2017-10-04 0 4.730 4.690 4.730 4.670 4.730 475,000 2,237,650 4.7108 1.872 1.857 1.872 1.849 1.872 1,199,869 1.8649 0.21%
2017-10-03 0 4.720 4.680 4.720 4.680 4.720 687,280 3,233,986 4.7055 1.869 1.853 1.869 1.853 1.869 1,736,097 1.8628 0.64%
2017-09-29 0 4.690 4.680 4.690 4.660 4.700 1,030,000 4,823,730 4.6832 1.857 1.853 1.857 1.845 1.861 2,601,821 1.8540 0.86%
2017-09-28 0 4.650 4.620 4.650 4.620 4.700 388,500 1,806,935 4.6511 1.841 1.829 1.841 1.829 1.861 981,367 1.8412 -0.64%
2017-09-27 0 4.680 4.660 4.690 4.620 4.690 1,004,000 4,671,040 4.6524 1.853 1.845 1.857 1.829 1.857 2,536,144 1.8418 0.43%
2017-09-26 0 4.660 4.630 4.660 4.630 4.670 624,000 2,896,340 4.6416 1.845 1.833 1.845 1.833 1.849 1,576,249 1.8375 -0.85%
2017-09-25 0 4.700 4.690 4.700 4.630 4.740 1,544,000 7,227,290 4.6809 1.861 1.857 1.861 1.833 1.876 3,900,206 1.8531 -1.05%
2017-09-22 0 4.750 4.730 4.750 4.600 4.750 1,923,000 9,052,090 4.7073 1.880 1.872 1.880 1.821 1.880 4,857,575 1.8635 1.93%
2017-09-21 0 4.660 4.620 4.660 4.610 4.690 1,592,000 7,416,540 4.6586 1.845 1.829 1.845 1.825 1.857 4,021,456 1.8442 1.53%
2017-09-20 0 4.590 4.590 4.600 4.570 4.640 598,000 2,750,580 4.5996 1.817 1.817 1.821 1.809 1.837 1,510,572 1.8209 -0.86%
2017-09-19 0 4.630 4.630 4.670 4.560 4.680 793,000 3,674,940 4.6342 1.833 1.833 1.849 1.805 1.853 2,003,150 1.8346 1.09%
2017-09-18 0 4.580 4.580 4.610 4.560 4.720 452,913 2,099,434 4.6354 1.813 1.813 1.825 1.805 1.869 1,144,076 1.8350 -2.55%
2017-09-15 0 4.700 4.700 4.710 4.450 4.700 2,990,000 13,830,260 4.6255 1.861 1.861 1.865 1.762 1.861 7,552,860 1.8311 4.44%
2017-09-14 0 4.500 4.500 4.510 4.480 4.510 604,000 2,716,100 4.4969 1.781 1.781 1.785 1.774 1.785 1,525,728 1.7802 0.00%
2017-09-13 0 4.500 4.480 4.500 4.460 4.500 710,000 3,183,720 4.4841 1.781 1.774 1.781 1.766 1.781 1,793,488 1.7752 0.90%
2017-09-12 0 4.460 4.450 4.460 4.440 4.500 972,000 4,338,080 4.4630 1.766 1.762 1.766 1.758 1.781 2,455,311 1.7668 -0.22%
2017-09-11 0 4.470 4.440 4.480 4.440 4.520 733,798 3,273,057 4.4604 1.770 1.758 1.774 1.758 1.789 1,853,603 1.7658 -0.22%
2017-09-08 0 4.480 4.460 4.480 4.450 4.520 674,000 3,027,420 4.4917 1.774 1.766 1.774 1.762 1.789 1,702,551 1.7782 -0.44%
2017-09-07 0 4.500 4.490 4.500 4.430 4.510 1,566,000 7,023,880 4.4852 1.781 1.777 1.781 1.754 1.785 3,955,779 1.7756 0.00%
2017-09-06 0 4.500 4.480 4.500 4.440 4.500 542,000 2,425,600 4.4753 1.781 1.774 1.781 1.758 1.781 1,369,114 1.7717 0.22%
2017-09-05 0 4.490 4.480 4.490 4.440 4.490 683,800 3,053,946 4.4661 1.777 1.774 1.777 1.758 1.777 1,727,306 1.7680 0.67%
2017-09-04 0 4.460 4.460 4.470 4.450 4.490 302,000 1,350,640 4.4723 1.766 1.766 1.770 1.762 1.777 762,864 1.7705 0.22%
2017-09-01 0 4.450 4.450 4.480 4.440 4.510 752,000 3,356,420 4.4633 1.762 1.762 1.774 1.758 1.785 1,899,582 1.7669 -1.11%
2017-08-31 0 4.500 4.470 4.500 4.410 4.500 1,134,386 5,069,222 4.4687 1.781 1.770 1.781 1.746 1.781 2,865,505 1.7691 2.04%
2017-08-30 0 4.410 4.390 4.410 4.360 4.420 1,152,800 5,058,164 4.3877 1.746 1.738 1.746 1.726 1.750 2,912,019 1.7370 1.15%
2017-08-29 0 4.360 4.360 4.390 4.350 4.430 1,704,000 7,443,080 4.3680 1.726 1.726 1.738 1.722 1.754 4,304,372 1.7292 -0.68%
2017-08-28 0 4.390 4.370 4.390 4.360 4.410 1,066,000 4,670,020 4.3809 1.738 1.730 1.738 1.726 1.746 2,692,759 1.7343 0.00%
2017-08-25 0 4.390 4.380 4.390 4.340 4.400 2,119,000 9,260,280 4.3701 1.738 1.734 1.738 1.718 1.742 5,352,679 1.7300 0.46%
2017-08-24 0 4.370 4.360 4.370 4.340 4.380 2,316,770 10,089,851 4.3551 1.730 1.726 1.730 1.718 1.734 5,852,254 1.7241 0.46%
2017-08-22 0 4.350 4.350 4.360 4.340 4.400 1,322,000 5,757,430 4.3551 1.722 1.722 1.726 1.718 1.742 3,339,425 1.7241 0.00%
2017-08-21 0 4.350 4.350 4.360 4.340 4.390 11,680,000 50,867,900 4.3551 1.722 1.722 1.726 1.718 1.738 29,504,148 1.7241 -1.14%
2017-08-18 0 4.400 4.390 4.400 4.330 4.460 3,188,000 13,968,740 4.3817 1.742 1.738 1.742 1.714 1.766 8,053,016 1.7346 -0.45%
2017-08-17 0 4.420 4.420 4.440 4.390 4.500 2,669,453 11,848,408 4.4385 1.750 1.750 1.758 1.738 1.781 6,743,145 1.7571 -2.21%
2017-08-16 0 4.840 4.830 4.840 4.790 4.850 3,122,000 15,023,210 4.8120 1.789 1.786 1.789 1.771 1.793 8,444,619 1.7790 0.41%
2017-08-15 0 4.820 4.810 4.820 4.800 4.840 1,748,000 8,412,530 4.8127 1.782 1.778 1.782 1.775 1.789 4,728,121 1.7793 -0.41%
2017-08-14 0 4.840 4.830 4.840 4.780 4.840 1,108,770 5,344,472 4.8202 1.789 1.786 1.789 1.767 1.789 2,999,084 1.7820 0.83%
2017-08-11 0 4.800 4.800 4.810 4.770 4.840 2,657,000 12,720,360 4.7875 1.775 1.775 1.778 1.763 1.789 7,186,852 1.7699 -1.03%
2017-08-10 0 4.850 4.810 4.850 4.760 4.860 2,107,363 10,145,377 4.8143 1.793 1.778 1.793 1.760 1.797 5,700,153 1.7798 0.21%
2017-08-09 0 4.840 4.840 4.850 4.830 4.970 2,995,500 14,543,530 4.8551 1.789 1.789 1.793 1.786 1.837 8,102,452 1.7950 -2.22%
2017-08-08 0 4.950 4.940 4.950 4.920 4.960 2,593,000 12,807,580 4.9393 1.830 1.826 1.830 1.819 1.834 7,013,740 1.8261 0.20%
2017-08-07 0 4.940 4.930 4.940 4.850 4.940 1,433,000 7,029,130 4.9052 1.826 1.823 1.826 1.793 1.826 3,876,086 1.8135 2.07%
2017-08-04 0 4.840 4.830 4.840 4.780 4.850 1,568,500 7,544,000 4.8097 1.789 1.786 1.789 1.767 1.793 4,242,596 1.7782 0.83%
2017-08-03 0 4.800 4.770 4.800 4.750 4.800 1,720,000 8,210,750 4.7737 1.775 1.763 1.775 1.756 1.775 4,652,385 1.7648 0.84%
2017-08-02 0 4.760 4.760 4.770 4.750 4.780 795,500 3,789,035 4.7631 1.760 1.760 1.763 1.756 1.767 2,151,728 1.7609 0.00%
2017-08-01 0 4.760 4.760 4.770 4.730 4.770 2,990,000 14,200,700 4.7494 1.760 1.760 1.763 1.749 1.763 8,087,576 1.7559 0.42%
2017-07-31 0 4.740 4.740 4.750 4.730 4.760 786,800 3,732,168 4.7435 1.752 1.752 1.756 1.749 1.760 2,128,195 1.7537 0.00%
2017-07-28 0 4.740 4.730 4.740 4.710 4.750 850,000 4,021,000 4.7306 1.752 1.749 1.752 1.741 1.756 2,299,144 1.7489 0.21%
2017-07-27 0 4.730 4.730 4.750 4.710 4.760 1,546,000 7,320,870 4.7354 1.749 1.749 1.756 1.741 1.760 4,181,736 1.7507 -0.21%
2017-07-26 0 4.740 4.730 4.750 4.710 4.750 1,248,000 5,902,590 4.7296 1.752 1.749 1.756 1.741 1.756 3,375,684 1.7486 0.21%
2017-07-25 0 4.730 4.730 4.740 4.710 4.740 1,502,000 7,105,230 4.7305 1.749 1.749 1.752 1.741 1.752 4,062,722 1.7489 0.21%
2017-07-24 0 4.720 4.720 4.740 4.700 4.750 1,436,600 6,794,322 4.7294 1.745 1.745 1.752 1.738 1.756 3,885,823 1.7485 0.00%
2017-07-21 0 4.720 4.720 4.740 4.710 4.750 1,217,389 5,755,286 4.7276 1.745 1.745 1.752 1.741 1.756 3,292,885 1.7478 0.21%
2017-07-20 0 4.710 4.710 4.730 4.700 4.760 1,636,000 7,715,240 4.7159 1.741 1.741 1.749 1.738 1.760 4,425,175 1.7435 -0.63%
2017-07-19 0 4.740 4.720 4.750 4.680 4.770 1,420,000 6,700,720 4.7188 1.752 1.745 1.756 1.730 1.763 3,840,922 1.7446 0.00%
2017-07-18 0 4.740 4.720 4.750 4.700 4.750 2,062,600 9,737,436 4.7210 1.752 1.745 1.756 1.738 1.756 5,579,075 1.7453 0.42%
2017-07-17 0 4.720 4.720 4.730 4.710 4.750 1,284,000 6,070,650 4.7279 1.745 1.745 1.749 1.741 1.756 3,473,059 1.7479 -0.63%
2017-07-14 0 4.750 4.750 4.760 4.700 4.780 935,200 4,445,432 4.7535 1.756 1.756 1.760 1.738 1.767 2,529,599 1.7574 0.85%
2017-07-13 0 4.710 4.700 4.720 4.700 4.800 2,394,000 11,351,848 4.7418 1.741 1.738 1.745 1.738 1.775 6,475,470 1.7531 -1.46%
2017-07-12 0 4.780 4.760 4.780 4.730 4.800 2,221,600 10,613,176 4.7773 1.767 1.760 1.767 1.749 1.775 6,009,150 1.7662 0.42%
2017-07-11 0 4.760 4.750 4.770 4.710 4.840 1,020,000 4,872,340 4.7768 1.760 1.756 1.763 1.741 1.789 2,758,972 1.7660 0.21%
2017-07-10 0 4.750 4.720 4.750 4.720 4.790 740,000 3,511,600 4.7454 1.756 1.745 1.756 1.745 1.771 2,001,607 1.7544 0.21%
2017-07-07 0 4.740 4.740 4.760 4.720 4.760 1,070,000 5,071,760 4.7400 1.752 1.752 1.760 1.745 1.760 2,894,216 1.7524 -0.42%
2017-07-06 0 4.760 4.740 4.760 4.700 4.770 1,149,000 5,436,910 4.7319 1.760 1.752 1.760 1.738 1.763 3,107,901 1.7494 0.42%
2017-07-05 0 4.740 4.730 4.750 4.680 4.830 3,688,000 17,408,680 4.7204 1.752 1.749 1.756 1.730 1.786 9,975,578 1.7451 -2.07%
2017-07-04 0 4.840 4.820 4.850 4.760 4.870 3,088,000 14,869,120 4.8151 1.789 1.782 1.793 1.760 1.800 8,352,653 1.7802 0.83%
2017-07-03 0 4.800 4.780 4.810 4.720 4.850 1,584,000 7,581,600 4.7864 1.775 1.767 1.778 1.745 1.793 4,284,522 1.7695 1.05%
2017-06-30 0 4.750 4.730 4.750 4.720 4.800 1,995,170 9,460,219 4.7416 1.756 1.749 1.756 1.745 1.775 5,396,685 1.7530 -1.04%
2017-06-29 0 4.800 4.780 4.800 4.700 4.800 3,825,143 18,230,419 4.7659 1.775 1.767 1.775 1.738 1.775 10,346,533 1.7620 1.48%
2017-06-28 0 4.730 4.720 4.730 4.580 4.740 4,610,000 21,571,938 4.6794 1.749 1.745 1.749 1.693 1.752 12,469,473 1.7300 2.60%
2017-06-27 0 4.610 4.600 4.610 4.510 4.610 4,784,000 21,852,110 4.5677 1.704 1.701 1.704 1.667 1.704 12,940,121 1.6887 1.77%
2017-06-26 0 4.530 4.520 4.530 4.500 4.560 2,118,000 9,595,460 4.5304 1.675 1.671 1.675 1.664 1.686 5,728,925 1.6749 0.22%
2017-06-23 0 4.520 4.500 4.530 4.410 4.530 5,264,200 23,657,460 4.4940 1.671 1.664 1.675 1.630 1.675 14,239,002 1.6615 2.26%
2017-06-22 0 4.420 4.410 4.420 4.410 4.470 2,351,400 10,438,506 4.4393 1.634 1.630 1.634 1.630 1.653 6,360,243 1.6412 -0.23%
2017-06-21 0 4.430 4.410 4.430 4.370 4.480 2,994,068 13,271,861 4.4327 1.638 1.630 1.638 1.616 1.656 8,098,579 1.6388 0.45%
2017-06-20 0 4.410 4.410 4.420 4.410 4.550 5,734,600 25,402,012 4.4296 1.630 1.630 1.634 1.630 1.682 15,511,375 1.6376 -3.08%
2017-06-19 0 4.550 4.530 4.550 4.440 4.580 7,725,700 35,156,462 4.5506 1.682 1.675 1.682 1.641 1.693 20,897,051 1.6824 2.48%
2017-06-16 0 4.440 4.440 4.450 4.210 4.520 15,608,426 68,787,545 4.4071 1.641 1.641 1.645 1.556 1.671 42,218,838 1.6293 4.72%
2017-06-15 0 4.240 4.230 4.240 4.230 4.280 3,388,000 14,417,971 4.2556 1.568 1.564 1.568 1.564 1.582 9,164,116 1.5733 -1.40%
2017-06-14 0 4.300 4.290 4.300 4.220 4.320 1,791,000 7,659,016 4.2764 1.590 1.586 1.590 1.560 1.597 4,844,431 1.5810 1.18%
2017-06-13 0 4.250 4.250 4.280 4.240 4.310 2,234,285 9,575,958 4.2859 1.571 1.571 1.582 1.568 1.593 6,043,461 1.5845 -0.23%
2017-06-12 0 4.260 4.260 4.270 4.250 4.300 1,648,000 7,039,914 4.2718 1.575 1.575 1.579 1.571 1.590 4,457,634 1.5793 -0.23%
2017-06-09 0 4.270 4.260 4.270 4.240 4.320 2,807,700 11,960,679 4.2600 1.579 1.575 1.579 1.568 1.597 7,594,477 1.5749 -1.16%
2017-06-08 0 4.320 4.320 4.330 4.280 4.350 2,012,000 8,630,252 4.2894 1.597 1.597 1.601 1.582 1.608 5,442,208 1.5858 1.17%
2017-06-07 0 4.270 4.260 4.280 4.200 4.280 897,000 3,802,027 4.2386 1.579 1.575 1.582 1.553 1.582 2,426,273 1.5670 1.43%
2017-06-06 0 4.210 4.200 4.210 4.160 4.220 2,280,062 9,577,039 4.2003 1.556 1.553 1.556 1.538 1.560 6,167,282 1.5529 0.48%
2017-06-05 0 4.190 4.190 4.200 4.170 4.240 3,260,000 13,663,560 4.1913 1.549 1.549 1.553 1.542 1.568 8,817,892 1.5495 -0.95%
2017-06-02 0 4.230 4.230 4.260 4.230 4.300 2,529,066 10,749,912 4.2505 1.564 1.564 1.575 1.564 1.590 6,840,807 1.5714 -0.70%
2017-06-01 0 4.260 4.250 4.260 4.210 4.350 2,580,000 11,037,626 4.2781 1.575 1.571 1.575 1.556 1.608 6,978,577 1.5816 -2.07%
2017-05-31 0 4.350 4.350 4.380 4.320 4.450 3,480,605 15,176,379 4.3603 1.608 1.608 1.619 1.597 1.645 9,414,601 1.6120 0.23%
2017-05-29 0 4.340 4.330 4.340 4.310 4.420 2,654,000 11,545,360 4.3502 1.605 1.601 1.605 1.593 1.634 7,178,738 1.6083 -1.14%
2017-05-26 0 4.390 4.390 4.400 4.370 4.470 718,000 3,152,840 4.3911 1.623 1.623 1.627 1.616 1.653 1,942,100 1.6234 -0.68%
2017-05-25 0 4.420 4.410 4.420 4.410 4.470 1,672,642 7,397,752 4.4228 1.634 1.630 1.634 1.630 1.653 4,524,287 1.6351 0.68%
2017-05-24 0 4.390 4.390 4.400 4.390 4.470 2,014,000 8,903,340 4.4207 1.623 1.623 1.627 1.623 1.653 5,447,618 1.6344 -0.68%
2017-05-23 0 4.420 4.400 4.420 4.350 4.500 3,250,000 14,310,040 4.4031 1.634 1.627 1.634 1.608 1.664 8,790,843 1.6278 -1.12%
2017-05-22 0 4.470 4.450 4.470 4.440 4.530 2,721,900 12,189,336 4.4782 1.653 1.645 1.653 1.641 1.675 7,362,399 1.6556 0.00%
2017-05-19 0 4.470 4.450 4.490 4.440 4.540 5,227,600 23,574,670 4.5097 1.653 1.645 1.660 1.641 1.678 14,140,003 1.6672 0.00%
2017-05-18 0 4.470 4.470 4.480 4.300 4.490 10,746,400 47,407,242 4.4115 1.653 1.653 1.656 1.590 1.660 29,067,666 1.6309 3.23%
2017-05-17 0 4.330 4.310 4.320 4.310 4.800 12,920,666 57,222,493 4.4288 1.601 1.593 1.597 1.593 1.775 34,948,784 1.6373 -9.03%
2017-05-16 0 4.760 4.750 4.760 4.710 5.210 9,307,800 44,578,730 4.7894 1.760 1.756 1.760 1.741 1.926 25,176,434 1.7707 -10.02%
2017-05-15 0 5.290 5.280 5.300 5.190 5.300 1,313,846 6,915,961 5.2639 1.956 1.952 1.959 1.919 1.959 3,553,789 1.9461 2.52%
2017-05-12 0 5.160 5.160 5.190 5.150 5.220 1,872,000 9,707,996 5.1859 1.908 1.908 1.919 1.904 1.930 5,063,526 1.9172 -1.15%
2017-05-11 0 5.220 5.200 5.240 5.200 5.280 982,000 5,140,880 5.2351 1.930 1.922 1.937 1.922 1.952 2,656,187 1.9354 -0.76%
2017-05-10 0 5.260 5.250 5.300 5.250 5.320 881,800 4,656,792 5.2810 1.945 1.941 1.959 1.941 1.967 2,385,159 1.9524 -0.57%
2017-05-09 0 5.290 5.290 5.300 5.250 5.330 1,045,800 5,528,740 5.2866 1.956 1.956 1.959 1.941 1.971 2,828,758 1.9545 0.19%
2017-05-08 0 5.280 5.280 5.300 5.200 5.300 1,040,533 5,478,474 5.2651 1.952 1.952 1.959 1.922 1.959 2,814,511 1.9465 0.96%
2017-05-05 0 5.230 5.230 5.250 5.230 5.380 853,800 4,514,108 5.2871 1.934 1.934 1.941 1.934 1.989 2,309,422 1.9546 -2.43%
2017-05-04 0 5.360 5.340 5.360 5.230 5.370 2,050,016 10,815,112 5.2756 1.982 1.974 1.982 1.934 1.985 5,545,037 1.9504 2.68%
2017-05-02 0 5.220 5.220 5.250 5.160 5.240 1,181,600 6,158,328 5.2119 1.930 1.930 1.941 1.908 1.937 3,196,080 1.9268 0.00%
2017-04-28 0 5.220 5.210 5.240 5.180 5.260 853,800 4,453,596 5.2162 1.930 1.926 1.937 1.915 1.945 2,309,422 1.9284 -0.19%
2017-04-27 0 5.230 5.230 5.260 5.180 5.260 458,300 2,390,708 5.2165 1.934 1.934 1.945 1.915 1.945 1,239,644 1.9285 0.38%
2017-04-26 0 5.210 5.200 5.250 5.200 5.250 785,900 4,099,829 5.2167 1.926 1.922 1.941 1.922 1.941 2,125,761 1.9286 -0.38%
2017-04-25 0 5.230 5.200 5.230 5.170 5.240 1,451,700 7,550,458 5.2011 1.934 1.922 1.934 1.911 1.937 3,926,667 1.9229 0.58%
2017-04-24 0 5.200 5.180 5.200 5.170 5.210 599,000 3,110,070 5.1921 1.922 1.915 1.922 1.911 1.926 1,620,220 1.9195 -0.19%
2017-04-21 0 5.210 5.200 5.220 5.190 5.230 494,000 2,573,500 5.2095 1.926 1.922 1.930 1.919 1.934 1,336,208 1.9260 0.39%
2017-04-20 0 5.190 5.170 5.210 5.150 5.200 1,195,000 6,186,666 5.1771 1.919 1.911 1.926 1.904 1.922 3,232,325 1.9140 0.39%
2017-04-19 0 5.170 5.150 5.170 5.110 5.190 973,000 5,006,720 5.1457 1.911 1.904 1.911 1.889 1.919 2,631,843 1.9024 -0.19%
2017-04-18 0 5.180 5.170 5.190 5.160 5.240 690,000 3,586,840 5.1983 1.915 1.911 1.919 1.908 1.937 1,866,364 1.9218 -0.38%
2017-04-13 0 5.200 5.200 5.240 5.200 5.340 1,588,000 8,346,160 5.2558 1.922 1.922 1.937 1.922 1.974 4,295,341 1.9431 -1.89%
2017-04-12 0 5.300 5.300 5.340 5.300 5.340 792,000 4,208,160 5.3133 1.959 1.959 1.974 1.959 1.974 2,142,261 1.9644 -0.56%
2017-04-11 0 5.330 5.330 5.340 5.270 5.350 1,070,957 5,694,514 5.3172 1.971 1.971 1.974 1.948 1.978 2,896,805 1.9658 0.19%
2017-04-10 0 5.320 5.310 5.330 5.270 5.350 1,512,000 8,039,080 5.3169 1.967 1.963 1.971 1.948 1.978 4,089,771 1.9657 1.33%
2017-04-07 0 5.250 5.250 5.280 5.220 5.300 3,476,000 18,242,940 5.2483 1.941 1.941 1.952 1.930 1.959 9,402,145 1.9403 0.00%
2017-04-06 0 5.250 5.240 5.270 5.230 5.310 3,710,000 19,547,616 5.2689 1.941 1.937 1.948 1.934 1.963 10,035,085 1.9479 0.19%
2017-04-05 0 5.240 5.230 5.260 5.210 5.310 1,444,688 7,553,958 5.2288 1.937 1.934 1.945 1.926 1.963 3,907,700 1.9331 0.38%
2017-04-03 0 5.220 5.210 5.220 5.210 5.310 2,068,000 10,841,620 5.2426 1.930 1.926 1.930 1.926 1.963 5,593,681 1.9382 -0.19%
2017-03-31 0 5.230 5.230 5.240 5.220 5.350 1,532,000 8,059,530 5.2608 1.934 1.934 1.937 1.930 1.978 4,143,868 1.9449 -1.32%
2017-03-30 0 5.300 5.290 5.300 5.290 5.370 822,712 4,367,167 5.3083 1.959 1.956 1.959 1.956 1.985 2,225,333 1.9625 -0.93%
2017-03-29 0 5.350 5.340 5.350 5.310 5.400 919,000 4,928,580 5.3630 1.978 1.974 1.978 1.963 1.996 2,485,780 1.9827 0.94%
2017-03-28 0 5.300 5.290 5.310 5.260 5.380 857,000 4,538,080 5.2953 1.959 1.956 1.963 1.945 1.989 2,318,078 1.9577 -1.49%
2017-03-27 0 5.380 5.350 5.380 5.330 5.450 1,104,000 5,936,890 5.3776 1.989 1.978 1.989 1.971 2.015 2,986,182 1.9881 -1.28%
2017-03-24 0 5.450 5.430 5.450 5.320 5.460 1,952,000 10,558,030 5.4088 2.015 2.007 2.015 1.967 2.019 5,279,916 1.9997 1.68%
2017-03-23 0 5.360 5.350 5.360 5.330 5.400 1,563,000 8,390,110 5.3680 1.982 1.978 1.982 1.971 1.996 4,227,719 1.9845 0.56%
2017-03-22 0 5.330 5.320 5.330 5.290 5.400 1,478,840 7,896,094 5.3394 1.971 1.967 1.971 1.956 1.996 4,000,077 1.9740 -2.02%
2017-03-21 0 5.440 5.430 5.450 5.390 5.510 2,696,000 14,701,250 5.4530 2.011 2.007 2.015 1.993 2.037 7,292,342 2.0160 0.74%
2017-03-20 0 5.400 5.390 5.410 5.330 5.410 2,612,000 14,051,320 5.3795 1.996 1.993 2.000 1.971 2.000 7,065,133 1.9888 0.75%
2017-03-17 0 5.360 5.360 5.370 5.200 5.370 1,980,000 10,538,180 5.3223 1.982 1.982 1.985 1.922 1.985 5,355,652 1.9677 1.13%
2017-03-16 0 5.300 5.290 5.300 5.230 5.330 2,818,000 14,920,770 5.2948 1.959 1.956 1.959 1.934 1.971 7,622,337 1.9575 0.19%
2017-03-15 0 5.290 5.280 5.290 5.260 5.320 2,250,000 11,900,150 5.2890 1.956 1.952 1.956 1.945 1.967 6,085,968 1.9553 0.00%
2017-03-14 0 5.290 5.270 5.290 5.270 5.320 858,000 4,533,680 5.2840 1.956 1.948 1.956 1.948 1.967 2,320,783 1.9535 0.19%
2017-03-13 0 5.280 5.280 5.290 5.230 5.300 1,797,947 9,467,701 5.2658 1.952 1.952 1.956 1.934 1.959 4,863,222 1.9468 1.34%
2017-03-10 0 5.210 5.200 5.210 5.110 5.210 5,027,395 25,884,930 5.1488 1.926 1.922 1.926 1.889 1.926 13,598,474 1.9035 1.56%
2017-03-09 0 5.130 5.120 5.130 5.070 5.130 1,653,128 8,447,475 5.1100 1.897 1.893 1.897 1.874 1.897 4,471,504 1.8892 1.58%
2017-03-08 0 5.050 5.040 5.080 5.020 5.090 1,614,318 8,143,099 5.0443 1.867 1.863 1.878 1.856 1.882 4,366,528 1.8649 -0.20%
2017-03-07 0 5.060 5.040 5.060 5.030 5.080 2,318,000 11,688,600 5.0425 1.871 1.863 1.871 1.860 1.878 6,269,900 1.8642 0.00%
2017-03-06 0 5.060 5.060 5.080 5.060 5.120 1,434,000 7,291,780 5.0849 1.871 1.871 1.878 1.871 1.893 3,878,790 1.8799 -0.78%
2017-03-03 0 5.100 5.090 5.100 5.040 5.120 3,372,798 17,156,109 5.0866 1.885 1.882 1.885 1.863 1.893 9,122,996 1.8805 0.00%
2017-03-02 0 5.100 5.010 5.070 4.940 5.180 5,641,400 28,541,580 5.0593 1.885 1.852 1.874 1.826 1.915 15,259,281 1.8704 -0.97%
2017-03-01 0 5.150 5.140 5.150 5.110 5.160 1,760,120 9,048,341 5.1408 1.904 1.900 1.904 1.889 1.908 4,760,904 1.9006 0.98%
2017-02-28 0 5.100 5.090 5.100 5.090 5.140 2,718,800 13,907,830 5.1154 1.885 1.882 1.885 1.882 1.900 7,354,014 1.8912 0.20%
2017-02-27 0 5.090 5.080 5.100 5.060 5.140 2,754,700 14,066,643 5.1064 1.882 1.878 1.885 1.871 1.900 7,451,119 1.8879 -0.39%
2017-02-24 0 5.110 5.100 5.110 5.070 5.120 2,913,417 14,834,151 5.0917 1.889 1.885 1.889 1.874 1.893 7,880,428 1.8824 0.59%
2017-02-23 0 5.080 5.070 5.090 5.060 5.140 1,770,000 9,024,940 5.0988 1.878 1.874 1.882 1.871 1.900 4,787,628 1.8851 0.00%
2017-02-22 0 5.080 5.070 5.100 5.070 5.170 4,329,000 22,184,500 5.1246 1.878 1.874 1.885 1.874 1.911 11,709,403 1.8946 -1.36%
2017-02-21 0 5.150 5.140 5.160 5.140 5.180 1,420,000 7,323,700 5.1575 1.904 1.900 1.908 1.900 1.915 3,840,922 1.9068 0.00%
2017-02-20 0 5.150 5.150 5.160 5.120 5.160 1,492,000 7,670,810 5.1413 1.904 1.904 1.908 1.893 1.908 4,035,673 1.9008 0.78%
2017-02-17 0 5.110 5.090 5.110 5.090 5.150 1,666,000 8,544,800 5.1289 1.889 1.882 1.889 1.882 1.904 4,506,321 1.8962 -0.20%
2017-02-16 0 5.120 5.120 5.130 5.110 5.150 2,392,000 12,269,060 5.1292 1.893 1.893 1.897 1.889 1.904 6,470,060 1.8963 0.39%
2017-02-15 0 5.100 5.080 5.100 5.010 5.100 3,004,061 15,218,507 5.0660 1.885 1.878 1.885 1.852 1.885 8,125,609 1.8729 1.19%
2017-02-14 0 5.040 5.020 5.040 5.020 5.070 1,092,000 5,501,240 5.0378 1.863 1.856 1.863 1.856 1.874 2,953,723 1.8625 -0.20%
2017-02-13 0 5.050 5.030 5.050 5.000 5.060 2,371,000 11,924,700 5.0294 1.867 1.860 1.867 1.849 1.871 6,413,258 1.8594 0.80%
2017-02-10 0 5.010 5.010 5.030 5.010 5.080 1,902,000 9,573,950 5.0336 1.852 1.852 1.860 1.852 1.878 5,144,672 1.8609 -0.40%
2017-02-09 0 5.030 5.020 5.050 5.020 5.080 3,222,000 16,275,750 5.0514 1.860 1.856 1.867 1.856 1.878 8,715,107 1.8675 -0.40%
2017-02-08 0 5.050 5.050 5.060 5.010 5.120 3,787,000 19,154,570 5.0580 1.867 1.867 1.871 1.852 1.893 10,243,361 1.8699 -0.20%
2017-02-07 0 5.060 5.050 5.060 4.920 5.070 2,212,000 11,069,960 5.0045 1.871 1.867 1.871 1.819 1.874 5,983,183 1.8502 2.64%
2017-02-06 0 4.930 4.920 4.940 4.920 4.990 2,289,564 11,325,552 4.9466 1.823 1.819 1.826 1.819 1.845 6,192,984 1.8288 -0.40%
2017-02-03 0 4.950 4.950 4.960 4.940 5.080 2,710,708 13,466,966 4.9681 1.830 1.830 1.834 1.826 1.878 7,332,126 1.8367 -0.80%
2017-02-02 0 4.990 4.980 4.990 4.960 5.000 1,600,546 7,964,697 4.9762 1.845 1.841 1.845 1.834 1.849 4,329,277 1.8397 -0.20%
2017-02-01 0 5.000 4.980 5.000 4.950 5.000 1,498,878 7,476,039 4.9878 1.849 1.841 1.849 1.830 1.849 4,054,277 1.8440 0.40%
2017-01-27 0 4.980 4.970 4.980 4.960 5.010 4,699,136 23,311,767 4.9609 1.841 1.837 1.841 1.834 1.852 12,710,574 1.8340 0.61%
2017-01-26 0 4.950 4.950 4.960 4.950 5.020 2,695,422 13,397,192 4.9704 1.830 1.830 1.834 1.830 1.856 7,290,779 1.8376 -0.60%
2017-01-25 0 4.980 4.980 5.000 4.970 5.080 1,438,000 7,188,400 4.9989 1.841 1.841 1.849 1.837 1.878 3,889,610 1.8481 -1.58%
2017-01-24 0 5.060 5.020 5.070 5.000 5.070 1,262,000 6,347,840 5.0300 1.871 1.856 1.874 1.849 1.874 3,413,552 1.8596 1.40%
2017-01-23 0 4.990 4.980 4.990 4.970 5.040 1,206,000 6,012,230 4.9853 1.845 1.841 1.845 1.837 1.863 3,262,079 1.8431 -0.40%
2017-01-20 0 5.010 5.000 5.010 4.990 5.030 2,163,057 10,829,387 5.0065 1.852 1.849 1.852 1.845 1.860 5,850,798 1.8509 0.00%
2017-01-19 0 5.010 5.010 5.020 5.010 5.100 880,000 4,443,620 5.0496 1.852 1.852 1.856 1.852 1.885 2,380,290 1.8668 -1.76%
2017-01-18 0 5.100 5.090 5.100 4.970 5.100 1,635,000 8,226,120 5.0313 1.885 1.882 1.885 1.837 1.885 4,422,470 1.8601 2.20%
2017-01-17 0 4.990 4.980 4.990 4.950 4.990 1,028,758 5,105,330 4.9626 1.845 1.841 1.845 1.830 1.845 2,782,662 1.8347 0.60%
2017-01-16 0 4.960 4.950 4.960 4.950 5.010 1,334,000 6,626,920 4.9677 1.834 1.830 1.834 1.830 1.852 3,608,303 1.8366 -0.80%
2017-01-13 0 5.000 5.000 5.020 4.990 5.020 1,359,000 6,800,000 5.0037 1.849 1.849 1.856 1.845 1.856 3,675,925 1.8499 -0.99%
2017-01-12 0 5.050 5.030 5.050 5.010 5.120 1,266,000 6,389,530 5.0470 1.867 1.860 1.867 1.852 1.893 3,424,371 1.8659 -0.98%
2017-01-11 0 5.100 5.100 5.110 5.080 5.150 1,799,000 9,216,164 5.1229 1.885 1.885 1.889 1.878 1.904 4,866,070 1.8940 0.20%
2017-01-10 0 5.090 5.090 5.110 5.080 5.130 972,000 4,950,279 5.0929 1.882 1.882 1.889 1.878 1.897 2,629,138 1.8829 0.00%
2017-01-09 0 5.090 5.070 5.090 5.030 5.100 901,912 4,567,815 5.0646 1.882 1.874 1.882 1.860 1.885 2,439,559 1.8724 0.59%
2017-01-06 0 5.060 5.050 5.060 5.040 5.070 806,021 4,071,724 5.0516 1.871 1.867 1.871 1.863 1.874 2,180,186 1.8676 0.60%
2017-01-05 0 5.030 5.010 5.030 4.950 5.030 1,464,100 7,307,843 4.9914 1.860 1.852 1.860 1.830 1.860 3,960,207 1.8453 1.21%
2017-01-04 0 4.970 4.960 4.980 4.940 5.010 1,454,000 7,224,840 4.9689 1.837 1.834 1.841 1.826 1.852 3,932,888 1.8370 0.40%
2017-01-03 0 4.950 4.950 4.960 4.930 5.070 3,444,112 17,209,876 4.9969 1.830 1.830 1.834 1.823 1.874 9,315,892 1.8474 -2.37%
2016-12-30 0 5.070 5.060 5.070 5.000 5.110 2,024,000 10,174,965 5.0272 1.874 1.871 1.874 1.849 1.889 5,474,667 1.8586 1.40%
2016-12-29 0 5.000 5.000 5.010 4.980 5.020 488,000 2,443,160 5.0065 1.849 1.849 1.852 1.841 1.856 1,319,979 1.8509 0.00%
2016-12-28 0 5.000 4.980 5.000 4.980 5.020 704,000 3,513,630 4.9910 1.849 1.841 1.849 1.841 1.856 1,904,232 1.8452 0.00%
2016-12-23 0 5.000 4.990 5.000 4.990 5.040 1,094,000 5,470,860 5.0008 1.849 1.845 1.849 1.845 1.863 2,959,133 1.8488 0.00%
2016-12-22 0 5.000 4.990 5.000 4.990 5.010 1,006,000 5,027,840 4.9979 1.849 1.845 1.849 1.845 1.852 2,721,104 1.8477 -0.40%
2016-12-21 0 5.020 5.000 5.020 4.990 5.030 1,360,845 6,816,826 5.0093 1.856 1.849 1.856 1.845 1.860 3,680,915 1.8519 0.60%
2016-12-20 0 4.990 4.970 4.990 4.970 5.020 1,049,644 5,232,716 4.9852 1.845 1.837 1.845 1.837 1.856 2,839,156 1.8431 -0.20%
2016-12-19 0 5.000 4.980 5.000 4.960 5.040 2,348,000 11,704,990 4.9851 1.849 1.841 1.849 1.834 1.863 6,351,046 1.8430 -0.40%
2016-12-16 0 5.020 5.010 5.030 4.990 5.110 3,949,060 19,846,833 5.0257 1.856 1.852 1.860 1.845 1.889 10,681,713 1.8580 -1.76%
2016-12-15 0 5.110 5.100 5.110 5.100 5.190 2,488,000 12,760,321 5.1287 1.889 1.885 1.889 1.885 1.919 6,729,728 1.8961 -0.58%
2016-12-14 0 5.140 5.130 5.140 5.130 5.300 2,180,000 11,329,270 5.1969 1.900 1.897 1.900 1.897 1.959 5,896,627 1.9213 -2.47%
2016-12-13 0 5.270 5.280 5.290 5.260 5.360 2,280,000 12,067,400 5.2927 1.948 1.952 1.956 1.945 1.982 6,167,115 1.9567 -1.50%
2016-12-12 0 5.350 5.350 5.360 5.340 5.420 1,496,000 8,018,770 5.3601 1.978 1.978 1.982 1.974 2.004 4,046,493 1.9817 0.00%
2016-12-09 0 5.350 5.350 5.360 5.300 5.380 2,298,000 12,285,540 5.3462 1.978 1.978 1.982 1.959 1.989 6,215,802 1.9765 0.00%
2016-12-08 0 5.350 5.340 5.360 5.250 5.360 2,245,072 11,898,304 5.2997 1.978 1.974 1.982 1.941 1.982 6,072,639 1.9593 0.75%
2016-12-07 0 5.610 5.610 5.620 5.610 5.640 2,912,464 16,374,720 5.6223 1.963 1.963 1.967 1.963 1.974 8,322,927 1.9674 0.00%
2016-12-06 0 5.610 5.610 5.620 5.610 5.670 2,449,306 13,768,229 5.6213 1.963 1.963 1.967 1.963 1.984 6,999,364 1.9671 -0.36%
2016-12-05 0 5.630 5.630 5.640 5.610 5.700 2,308,000 13,026,470 5.6441 1.970 1.970 1.974 1.963 1.995 6,595,554 1.9750 -0.71%
2016-12-02 0 5.670 5.650 5.680 5.610 5.710 1,646,000 9,291,280 5.6448 1.984 1.977 1.988 1.963 1.998 4,703,762 1.9753 -0.35%
2016-12-01 0 5.690 5.680 5.700 5.670 5.730 1,714,000 9,763,738 5.6965 1.991 1.988 1.995 1.984 2.005 4,898,085 1.9934 0.18%
2016-11-30 0 5.680 5.660 5.690 5.630 5.690 1,552,000 8,800,178 5.6702 1.988 1.981 1.991 1.970 1.991 4,435,139 1.9842 0.89%
2016-11-29 0 5.630 5.630 5.640 5.550 5.690 2,730,000 15,431,508 5.6526 1.970 1.970 1.974 1.942 1.991 7,801,501 1.9780 0.54%
2016-11-28 0 5.600 5.590 5.610 5.430 5.610 1,980,000 10,987,480 5.5492 1.960 1.956 1.963 1.900 1.963 5,658,231 1.9419 2.94%
2016-11-25 0 5.440 5.430 5.440 5.380 5.460 832,000 4,527,160 5.4413 1.904 1.900 1.904 1.883 1.911 2,377,600 1.9041 0.74%
2016-11-24 0 5.400 5.380 5.410 5.380 5.450 2,352,000 12,709,300 5.4036 1.890 1.883 1.893 1.883 1.907 6,721,293 1.8909 -0.74%
2016-11-23 0 5.440 5.430 5.440 5.430 5.480 2,391,798 13,049,878 5.4561 1.904 1.900 1.904 1.900 1.918 6,835,023 1.9093 -0.55%
2016-11-22 0 5.470 5.460 5.470 5.440 5.470 1,504,000 8,217,520 5.4638 1.914 1.911 1.914 1.904 1.914 4,297,970 1.9120 0.37%
2016-11-21 0 5.450 5.450 5.470 5.420 5.470 1,090,000 5,940,840 5.4503 1.907 1.907 1.914 1.897 1.914 3,114,885 1.9072 0.00%
2016-11-18 0 5.450 5.450 5.460 5.390 5.470 2,260,747 12,281,293 5.4324 1.907 1.907 1.911 1.886 1.914 6,460,520 1.9010 0.18%
2016-11-17 0 5.440 5.430 5.450 5.400 5.500 2,486,000 13,575,010 5.4606 1.904 1.900 1.907 1.890 1.925 7,104,224 1.9108 0.55%
2016-11-16 0 5.410 5.400 5.410 5.300 5.440 2,844,000 15,223,470 5.3528 1.893 1.890 1.893 1.855 1.904 8,127,278 1.8731 0.74%
2016-11-15 0 5.370 5.370 5.380 5.300 5.470 1,296,000 6,970,650 5.3786 1.879 1.879 1.883 1.855 1.914 3,703,570 1.8821 1.32%
2016-11-14 0 5.300 5.300 5.310 5.280 5.440 1,252,000 6,643,000 5.3059 1.855 1.855 1.858 1.848 1.904 3,577,831 1.8567 -0.38%
2016-11-11 0 5.320 5.300 5.320 5.300 5.430 1,690,000 9,043,300 5.3511 1.862 1.855 1.862 1.855 1.900 4,829,500 1.8725 -2.03%
2016-11-10 0 5.430 5.430 5.440 5.430 5.540 1,304,000 7,148,000 5.4816 1.900 1.900 1.904 1.900 1.939 3,726,431 1.9182 0.00%
2016-11-09 0 5.430 5.430 5.440 5.410 5.590 3,534,000 19,302,130 5.4618 1.900 1.900 1.904 1.893 1.956 10,099,086 1.9113 -2.16%
2016-11-08 0 5.550 5.550 5.560 5.550 5.650 2,711,000 15,130,220 5.5810 1.942 1.942 1.946 1.942 1.977 7,747,205 1.9530 -1.42%
2016-11-07 0 5.630 5.620 5.630 5.420 5.650 3,106,762 17,358,983 5.5875 1.970 1.967 1.970 1.897 1.977 8,878,171 1.9552 2.93%
2016-11-04 0 5.470 5.460 5.490 5.410 5.500 2,362,000 12,905,753 5.4639 1.914 1.911 1.921 1.893 1.925 6,749,870 1.9120 0.18%
2016-11-03 0 5.460 5.430 5.460 5.370 5.490 1,418,807 7,724,269 5.4442 1.911 1.900 1.911 1.879 1.921 4,054,514 1.9051 0.74%
2016-11-02 0 5.420 5.400 5.420 5.340 5.480 2,182,000 11,784,418 5.4007 1.897 1.890 1.897 1.869 1.918 6,235,485 1.8899 0.93%
2016-11-01 0 5.370 5.370 5.380 5.370 5.440 8,766,680 47,557,809 5.4248 1.879 1.879 1.883 1.879 1.904 25,052,476 1.8983 -1.29%
2016-10-31 0 5.440 5.430 5.450 5.350 5.480 2,530,000 13,725,540 5.4251 1.904 1.900 1.907 1.872 1.918 7,229,962 1.8984 0.74%
2016-10-28 0 5.400 5.400 5.410 5.370 5.450 2,116,000 11,446,760 5.4096 1.890 1.890 1.893 1.879 1.907 6,046,877 1.8930 0.19%
2016-10-27 0 5.390 5.380 5.390 5.360 5.440 1,128,000 6,087,420 5.3966 1.886 1.883 1.886 1.876 1.904 3,223,477 1.8885 -0.55%
2016-10-26 0 5.420 5.420 5.430 5.380 5.440 3,376,053 18,311,030 5.4238 1.897 1.897 1.900 1.883 1.904 9,647,722 1.8980 0.00%
2016-10-25 0 5.420 5.410 5.420 5.340 5.450 2,586,000 14,007,940 5.4168 1.897 1.893 1.897 1.869 1.907 7,389,993 1.8955 1.31%
2016-10-24 0 5.350 5.350 5.380 5.310 5.380 1,618,000 8,663,240 5.3543 1.872 1.872 1.883 1.858 1.883 4,623,747 1.8736 0.75%
2016-10-20 0 5.310 5.310 5.320 5.300 5.350 610,000 3,244,680 5.3191 1.858 1.858 1.862 1.855 1.872 1,743,192 1.8613 0.00%
2016-10-19 0 5.310 5.300 5.310 5.250 5.340 1,478,200 7,843,252 5.3059 1.858 1.855 1.858 1.837 1.869 4,224,241 1.8567 1.14%
2016-10-18 0 5.250 5.220 5.260 5.160 5.260 2,744,881 14,331,763 5.2213 1.837 1.827 1.841 1.806 1.841 7,844,026 1.8271 1.55%
2016-10-17 0 5.170 5.160 5.170 5.130 5.250 1,643,616 8,498,374 5.1705 1.809 1.806 1.809 1.795 1.837 4,696,949 1.8093 -1.15%
2016-10-14 0 5.230 5.210 5.230 5.180 5.270 1,458,072 7,615,294 5.2229 1.830 1.823 1.830 1.813 1.844 4,166,722 1.8276 0.77%
2016-10-13 0 5.190 5.190 5.200 5.180 5.390 3,651,168 19,051,338 5.2179 1.816 1.816 1.820 1.813 1.886 10,433,916 1.8259 -2.08%
2016-10-12 0 5.300 5.290 5.300 5.230 5.360 2,692,000 14,250,780 5.2938 1.855 1.851 1.855 1.830 1.876 7,692,908 1.8525 -0.75%
2016-10-11 0 5.340 5.330 5.360 5.330 5.490 2,520,050 13,530,885 5.3693 1.869 1.865 1.876 1.865 1.921 7,201,528 1.8789 -2.02%
2016-10-07 0 5.450 5.450 5.460 5.400 5.470 2,718,000 14,763,240 5.4317 1.907 1.907 1.911 1.890 1.914 7,767,208 1.9007 0.55%
2016-10-06 0 5.420 5.410 5.420 5.400 5.460 5,448,000 29,522,710 5.4190 1.897 1.893 1.897 1.890 1.911 15,568,709 1.8963 -0.18%
2016-10-05 0 5.430 5.420 5.430 5.390 5.440 3,782,247 20,496,908 5.4192 1.900 1.897 1.900 1.886 1.904 10,808,499 1.8964 0.56%
2016-10-04 0 5.400 5.390 5.410 5.320 5.450 2,776,000 14,956,250 5.3877 1.890 1.886 1.893 1.862 1.907 7,932,955 1.8853 -0.18%
2016-10-03 0 5.410 5.400 5.420 5.370 5.450 1,723,192 9,330,196 5.4145 1.893 1.890 1.897 1.879 1.907 4,924,353 1.8947 0.93%
2016-09-30 0 5.360 5.340 5.350 5.320 5.440 3,768,000 20,238,030 5.3710 1.876 1.869 1.872 1.862 1.904 10,767,786 1.8795 -1.11%
2016-09-29 0 5.420 5.410 5.420 5.390 5.490 2,518,878 13,671,017 5.4274 1.897 1.893 1.897 1.886 1.921 7,198,179 1.8992 0.37%
2016-09-28 0 5.400 5.380 5.400 5.380 5.450 4,349,560 23,518,022 5.4070 1.890 1.883 1.890 1.883 1.907 12,429,705 1.8921 0.19%
2016-09-27 0 5.390 5.380 5.390 5.360 5.430 1,772,000 9,559,520 5.3948 1.886 1.883 1.886 1.876 1.900 5,063,831 1.8878 0.00%
2016-09-26 0 5.390 5.390 5.400 5.390 5.460 3,952,017 21,420,666 5.4202 1.886 1.886 1.890 1.886 1.911 11,293,650 1.8967 -1.64%
2016-09-23 0 5.480 5.470 5.480 5.450 5.570 3,555,300 19,476,210 5.4781 1.918 1.914 1.918 1.907 1.949 10,159,954 1.9170 -1.08%
2016-09-22 0 5.540 5.550 5.560 5.540 5.600 2,328,000 12,962,080 5.5679 1.939 1.942 1.946 1.939 1.960 6,652,708 1.9484 0.00%
2016-09-21 0 5.540 5.540 5.550 5.530 5.610 4,398,000 24,470,830 5.5641 1.939 1.939 1.942 1.935 1.963 12,568,132 1.9471 -0.18%
2016-09-20 0 5.550 5.550 5.560 5.490 5.710 4,300,000 23,930,750 5.5653 1.942 1.942 1.946 1.921 1.998 12,288,078 1.9475 -2.29%
2016-09-19 0 5.680 5.680 5.700 5.640 5.750 4,417,240 25,177,008 5.6997 1.988 1.988 1.995 1.974 2.012 12,623,114 1.9945 0.00%
2016-09-15 0 5.680 5.670 5.700 5.660 5.840 5,407,305 31,143,860 5.7596 1.988 1.984 1.995 1.981 2.044 15,452,415 2.0155 -3.07%
2016-09-14 0 5.860 5.840 5.870 5.790 5.880 1,212,000 7,077,910 5.8399 2.051 2.044 2.054 2.026 2.058 3,463,523 2.0436 0.69%
2016-09-13 0 5.820 5.820 5.830 5.760 5.830 2,477,060 14,361,188 5.7977 2.037 2.037 2.040 2.016 2.040 7,078,676 2.0288 0.52%
2016-09-12 0 5.790 5.780 5.800 5.730 5.880 1,560,732 9,000,045 5.7666 2.026 2.023 2.030 2.005 2.058 4,460,092 2.0179 -1.86%
2016-09-09 0 5.900 5.900 5.910 5.850 5.950 3,786,626 22,363,415 5.9059 2.065 2.065 2.068 2.047 2.082 10,821,013 2.0667 1.20%
2016-09-08 0 5.830 5.820 5.840 5.790 5.920 2,253,908 13,134,699 5.8275 2.040 2.037 2.044 2.026 2.072 6,440,976 2.0392 -1.35%
2016-09-07 0 5.910 5.880 5.910 5.660 5.910 3,622,000 21,022,520 5.8041 2.068 2.058 2.068 1.981 2.068 10,350,563 2.0311 4.97%
2016-09-06 0 5.630 5.620 5.650 5.590 5.680 1,817,062 10,200,744 5.6139 1.970 1.967 1.977 1.956 1.988 5,192,605 1.9645 -0.18%
2016-09-05 0 5.640 5.620 5.670 5.520 5.700 2,647,408 14,927,155 5.6384 1.974 1.967 1.984 1.932 1.995 7,565,478 1.9731 2.36%
2016-09-02 0 5.510 5.500 5.510 5.470 5.560 3,525,272 19,370,083 5.4946 1.928 1.925 1.928 1.914 1.946 10,074,144 1.9228 0.18%
2016-09-01 0 5.500 5.480 5.530 5.450 5.560 4,701,408 25,838,080 5.4958 1.925 1.918 1.935 1.907 1.946 13,435,179 1.9232 -0.72%
2016-08-31 0 5.540 5.500 5.550 5.470 5.590 2,740,000 15,093,180 5.5085 1.939 1.925 1.942 1.914 1.956 7,830,078 1.9276 0.54%
2016-08-30 0 5.510 5.500 5.510 5.480 5.540 2,908,000 16,022,880 5.5099 1.928 1.925 1.928 1.918 1.939 8,310,170 1.9281 -0.36%
2016-08-29 0 5.530 5.520 5.530 5.500 5.600 3,404,000 18,846,900 5.5367 1.935 1.932 1.935 1.925 1.960 9,727,586 1.9375 -0.54%
2016-08-26 0 5.560 5.540 5.560 5.530 5.600 1,318,000 7,321,240 5.5548 1.946 1.939 1.946 1.935 1.960 3,766,439 1.9438 0.36%
2016-08-25 0 5.540 5.540 5.560 5.450 5.610 4,430,000 24,562,651 5.5446 1.939 1.939 1.946 1.907 1.963 12,659,578 1.9402 0.54%
2016-08-24 0 5.510 5.500 5.510 5.490 5.750 7,700,000 43,132,378 5.6016 1.928 1.925 1.928 1.921 2.012 22,004,233 1.9602 -4.17%
2016-08-23 0 5.750 5.750 5.760 5.550 5.750 2,717,100 15,356,292 5.6517 2.012 2.012 2.016 1.942 2.012 7,764,636 1.9777 1.77%
2016-08-22 0 5.650 5.640 5.690 5.620 5.830 4,082,000 23,104,060 5.6600 1.977 1.974 1.991 1.967 2.040 11,665,101 1.9806 -2.25%
2016-08-19 0 5.780 5.760 5.770 5.750 5.930 2,221,000 12,877,790 5.7982 2.023 2.016 2.019 2.012 2.075 6,346,935 2.0290 -1.87%
2016-08-18 0 5.890 5.880 5.890 5.830 6.040 2,981,756 17,535,392 5.8809 2.061 2.058 2.061 2.040 2.114 8,520,942 2.0579 -1.17%
2016-08-17 0 6.300 6.290 6.300 6.280 6.360 3,261,700 20,550,241 6.3005 2.086 2.082 2.086 2.079 2.105 9,852,667 2.0858 0.48%
2016-08-16 0 6.270 6.270 6.280 6.240 6.340 2,086,590 13,087,655 6.2723 2.076 2.076 2.079 2.066 2.099 6,302,994 2.0764 -0.79%
2016-08-15 0 6.320 6.300 6.330 6.290 6.360 1,284,000 8,110,260 6.3164 2.092 2.086 2.096 2.082 2.105 3,878,598 2.0910 -0.47%
2016-08-12 0 6.350 6.330 6.350 6.120 6.350 2,647,000 16,646,640 6.2889 2.102 2.096 2.102 2.026 2.102 7,995,833 2.0819 3.25%
2016-08-11 0 6.150 6.140 6.150 6.130 6.250 3,554,000 21,914,662 6.1662 2.036 2.033 2.036 2.029 2.069 10,735,622 2.0413 -1.44%
2016-08-10 0 6.240 6.230 6.250 6.230 6.370 1,279,688 8,022,450 6.2691 2.066 2.062 2.069 2.062 2.109 3,865,573 2.0754 -1.27%
2016-08-09 0 6.320 6.300 6.320 6.210 6.350 3,683,310 23,140,924 6.2826 2.092 2.086 2.092 2.056 2.102 11,126,231 2.0799 0.16%
2016-08-08 0 6.310 6.300 6.310 6.170 6.400 3,155,000 19,850,740 6.2918 2.089 2.086 2.089 2.043 2.119 9,530,357 2.0829 2.44%
2016-08-05 0 6.160 6.140 6.170 6.120 6.170 1,460,000 8,970,830 6.1444 2.039 2.033 2.043 2.026 2.043 4,410,244 2.0341 0.65%
2016-08-04 0 6.120 6.100 6.120 6.080 6.170 2,138,000 13,096,036 6.1254 2.026 2.019 2.026 2.013 2.043 6,458,289 2.0278 -0.81%
2016-08-03 0 6.170 6.150 6.180 6.130 6.200 2,512,408 15,465,949 6.1558 2.043 2.036 2.046 2.029 2.052 7,589,269 2.0379 0.49%
2016-08-01 0 6.140 6.130 6.140 6.100 6.170 1,360,000 8,327,160 6.1229 2.033 2.029 2.033 2.019 2.043 4,108,173 2.0270 0.66%
2016-07-29 0 6.100 6.100 6.110 6.080 6.170 4,205,400 25,701,610 6.1116 2.019 2.019 2.023 2.013 2.043 12,703,316 2.0232 -0.49%
2016-07-28 0 6.130 6.120 6.140 6.000 6.140 3,896,000 23,656,240 6.0719 2.029 2.026 2.033 1.986 2.033 11,768,707 2.0101 2.00%
2016-07-27 0 6.010 6.010 6.040 5.960 6.050 3,028,848 18,208,436 6.0117 1.990 1.990 2.000 1.973 2.003 9,149,288 1.9901 0.84%
2016-07-26 0 5.960 5.960 5.970 5.960 6.100 2,565,000 15,403,290 6.0052 1.973 1.973 1.976 1.973 2.019 7,748,135 1.9880 -0.83%
2016-07-25 0 6.010 6.010 6.050 5.960 6.050 2,176,000 13,062,020 6.0028 1.990 1.990 2.003 1.973 2.003 6,573,077 1.9872 0.50%
2016-07-22 0 5.980 5.970 5.980 5.950 6.070 4,349,060 25,989,890 5.9760 1.980 1.976 1.980 1.970 2.009 13,137,272 1.9783 -1.64%
2016-07-21 0 6.080 6.070 6.100 6.030 6.120 2,416,304 14,653,521 6.0644 2.013 2.009 2.019 1.996 2.026 7,298,966 2.0076 0.50%
2016-07-20 0 6.050 6.040 6.050 6.020 6.170 5,790,014 35,263,492 6.0904 2.003 2.000 2.003 1.993 2.043 17,489,984 2.0162 -0.82%
2016-07-19 0 6.100 6.090 6.110 6.060 6.140 3,546,590 21,630,529 6.0990 2.019 2.016 2.023 2.006 2.033 10,713,239 2.0190 -0.33%
2016-07-18 0 6.120 6.110 6.130 6.110 6.170 1,383,659 8,492,270 6.1375 2.026 2.023 2.029 2.023 2.043 4,179,640 2.0318 -0.16%
2016-07-15 0 6.130 6.120 6.140 6.060 6.180 3,290,000 20,172,490 6.1315 2.029 2.026 2.033 2.006 2.046 9,938,153 2.0298 0.82%
2016-07-14 0 6.080 6.080 6.090 6.030 6.130 2,675,000 16,204,582 6.0578 2.013 2.013 2.016 1.996 2.029 8,080,413 2.0054 0.00%
2016-07-13 0 6.080 6.050 6.080 5.970 6.090 5,594,848 33,610,938 6.0075 2.013 2.003 2.013 1.976 2.016 16,900,443 1.9888 0.16%
2016-07-12 0 6.070 6.050 6.070 5.800 6.080 7,569,000 45,034,087 5.9498 2.009 2.003 2.009 1.920 2.013 22,863,794 1.9697 3.76%
2016-07-11 0 5.850 5.840 5.870 5.750 5.870 3,104,000 18,046,690 5.8140 1.937 1.933 1.943 1.904 1.943 9,376,300 1.9247 1.92%
2016-07-08 0 5.740 5.730 5.740 5.590 5.830 2,770,000 15,959,750 5.7616 1.900 1.897 1.900 1.851 1.930 8,367,381 1.9074 2.14%
2016-07-07 0 5.620 5.620 5.630 5.580 5.660 1,414,000 7,954,480 5.6255 1.860 1.860 1.864 1.847 1.874 4,271,291 1.8623 0.54%
2016-07-06 0 5.590 5.580 5.590 5.580 5.640 2,716,000 15,202,126 5.5972 1.851 1.847 1.851 1.847 1.867 8,204,263 1.8530 -1.06%
2016-07-05 0 5.650 5.650 5.660 5.580 5.720 3,007,000 16,904,800 5.6218 1.870 1.870 1.874 1.847 1.894 9,083,291 1.8611 1.44%
2016-07-04 0 5.570 5.570 5.580 5.570 5.770 2,656,000 14,905,800 5.6121 1.844 1.844 1.847 1.844 1.910 8,023,020 1.8579 -2.96%
2016-06-30 0 5.740 5.750 5.760 5.560 5.760 2,487,306 14,116,426 5.6754 1.900 1.904 1.907 1.841 1.907 7,513,443 1.8788 3.42%
2016-06-29 0 5.550 5.540 5.550 5.510 5.660 2,455,060 13,705,537 5.5826 1.837 1.834 1.837 1.824 1.874 7,416,037 1.8481 -2.12%
2016-06-28 0 5.670 5.660 5.670 5.550 5.690 2,085,562 11,731,694 5.6252 1.877 1.874 1.877 1.837 1.884 6,299,889 1.8622 -0.87%
2016-06-27 0 5.720 5.720 5.730 5.680 5.820 2,062,120 11,814,910 5.7295 1.894 1.894 1.897 1.880 1.927 6,229,077 1.8967 -2.72%
2016-06-24 0 5.880 5.870 5.900 5.650 6.030 3,866,000 22,563,440 5.8364 1.947 1.943 1.953 1.870 1.996 11,678,085 1.9321 -2.00%
2016-06-23 0 6.000 5.990 6.000 5.830 6.080 3,626,000 21,733,160 5.9937 1.986 1.983 1.986 1.930 2.013 10,953,114 1.9842 2.92%
2016-06-22 0 5.830 5.840 5.850 5.800 6.090 4,762,677 28,056,637 5.8909 1.930 1.933 1.937 1.920 2.016 14,386,691 1.9502 -3.95%
2016-06-21 0 6.070 6.060 6.080 6.020 6.210 3,231,590 19,641,024 6.0778 2.009 2.006 2.013 1.993 2.056 9,761,713 2.0120 -1.46%
2016-06-20 0 6.160 6.160 6.170 6.140 6.460 5,761,953 36,122,863 6.2692 2.039 2.039 2.043 2.033 2.139 17,405,220 2.0754 -2.22%
2016-06-17 0 6.300 6.300 6.310 6.290 7.100 12,237,879 79,944,646 6.5326 2.086 2.086 2.089 2.082 2.350 36,967,148 2.1626 -10.38%
2016-06-16 0 7.030 7.020 7.030 7.020 7.080 1,610,298 11,333,995 7.0384 2.327 2.324 2.327 2.324 2.344 4,864,252 2.3301 -0.71%
2016-06-15 0 7.080 7.080 7.090 7.030 7.180 1,824,000 12,925,565 7.0864 2.344 2.344 2.347 2.327 2.377 5,509,785 2.3459 -0.28%
2016-06-14 0 7.100 7.100 7.130 7.070 7.170 986,000 7,024,812 7.1246 2.350 2.350 2.360 2.341 2.374 2,978,425 2.3586 -0.70%
2016-06-13 0 7.150 7.150 7.160 7.110 7.230 1,128,000 8,064,412 7.1493 2.367 2.367 2.370 2.354 2.393 3,407,367 2.3668 -0.97%
2016-06-10 0 7.220 7.220 7.250 7.200 7.350 2,555,277 18,616,099 7.2854 2.390 2.390 2.400 2.384 2.433 7,718,764 2.4118 -1.90%
2016-06-08 0 7.360 7.350 7.370 7.330 7.500 2,171,500 16,075,470 7.4029 2.437 2.433 2.440 2.427 2.483 6,559,483 2.4507 -0.81%
2016-06-07 0 7.420 7.410 7.420 7.330 7.570 2,344,000 17,423,714 7.4333 2.456 2.453 2.456 2.427 2.506 7,080,557 2.4608 -1.98%
2016-06-06 0 7.570 7.540 7.550 7.530 7.720 746,000 5,665,380 7.5943 2.506 2.496 2.499 2.493 2.556 2,253,454 2.5141 0.26%
2016-06-03 0 7.550 7.550 7.580 7.540 7.630 809,487 6,118,598 7.5586 2.499 2.499 2.509 2.496 2.526 2,445,230 2.5023 -0.92%
2016-06-02 0 7.620 7.590 7.620 7.560 7.640 980,000 7,452,780 7.6049 2.523 2.513 2.523 2.503 2.529 2,960,301 2.5176 0.66%
2016-06-01 0 7.570 7.570 7.580 7.560 7.650 516,000 3,913,174 7.5837 2.506 2.506 2.509 2.503 2.533 1,558,689 2.5106 0.00%
2016-05-31 0 7.570 7.560 7.570 7.500 7.600 2,142,872 16,173,988 7.5478 2.506 2.503 2.506 2.483 2.516 6,473,006 2.4987 0.93%
2016-05-30 0 7.500 7.500 7.510 7.500 7.600 1,468,003 11,077,175 7.5457 2.483 2.483 2.486 2.483 2.516 4,434,419 2.4980 -0.13%
2016-05-27 0 7.510 7.500 7.540 7.420 7.610 1,936,980 14,556,630 7.5151 2.486 2.483 2.496 2.456 2.519 5,851,065 2.4879 -0.66%
2016-05-26 0 7.560 7.560 7.570 7.450 7.650 720,281 5,454,768 7.5731 2.503 2.503 2.506 2.466 2.533 2,175,764 2.5071 -1.05%
2016-05-25 0 7.640 7.620 7.660 7.600 7.660 331,772 2,532,431 7.6330 2.529 2.523 2.536 2.516 2.536 1,002,189 2.5269 0.66%
2016-05-24 0 7.590 7.590 7.610 7.550 7.630 970,000 7,336,376 7.5633 2.513 2.513 2.519 2.499 2.526 2,930,094 2.5038 0.00%
2016-05-23 0 7.590 7.560 7.590 7.480 7.610 1,268,000 9,535,800 7.5203 2.513 2.503 2.513 2.476 2.519 3,830,267 2.4896 1.20%
2016-05-20 0 7.500 7.490 7.500 7.320 7.530 836,000 6,241,160 7.4655 2.483 2.480 2.483 2.423 2.493 2,525,318 2.4714 1.76%
2016-05-19 0 7.370 7.350 7.380 7.330 7.520 834,622 6,169,924 7.3925 2.440 2.433 2.443 2.427 2.489 2,521,155 2.4473 -1.60%
2016-05-18 0 7.490 7.470 7.490 7.320 7.500 1,088,672 8,072,219 7.4147 2.480 2.473 2.480 2.423 2.483 3,288,568 2.4546 0.54%
2016-05-17 0 7.450 7.440 7.460 7.210 7.470 1,164,000 8,587,280 7.3774 2.466 2.463 2.470 2.387 2.473 3,516,113 2.4423 3.47%
2016-05-16 0 7.200 7.190 7.220 7.180 7.300 369,000 2,664,120 7.2198 2.384 2.380 2.390 2.377 2.417 1,114,644 2.3901 -1.37%
2016-05-13 0 7.300 7.270 7.300 7.120 7.360 2,669,590 19,434,155 7.2798 2.417 2.407 2.417 2.357 2.437 8,064,071 2.4100 2.38%
2016-05-12 0 7.130 7.080 7.130 7.000 7.180 1,256,109 8,877,770 7.0677 2.360 2.344 2.360 2.317 2.377 3,794,348 2.3397 0.14%
2016-05-11 0 7.120 7.110 7.140 7.070 7.190 1,304,000 9,275,192 7.1129 2.357 2.354 2.364 2.341 2.380 3,939,013 2.3547 -1.11%
2016-05-10 0 7.200 7.190 7.200 7.130 7.230 1,484,538 10,682,887 7.1961 2.384 2.380 2.384 2.360 2.393 4,484,367 2.3823 -0.28%
2016-05-09 0 7.220 7.200 7.240 7.180 7.250 1,640,846 11,854,413 7.2246 2.390 2.384 2.397 2.377 2.400 4,956,529 2.3917 0.42%
2016-05-06 0 7.190 7.190 7.220 7.130 7.230 726,000 5,206,510 7.1715 2.380 2.380 2.390 2.360 2.393 2,193,039 2.3741 0.42%
2016-05-05 0 7.160 7.150 7.190 7.130 7.320 2,256,100 16,233,074 7.1952 2.370 2.367 2.380 2.360 2.423 6,815,036 2.3819 -2.32%
2016-05-04 0 7.330 7.290 7.330 7.270 7.500 1,247,000 9,168,850 7.3527 2.427 2.413 2.427 2.407 2.483 3,766,832 2.4341 -1.21%
2016-05-03 0 7.420 7.420 7.450 7.410 7.620 1,717,060 12,833,247 7.4740 2.456 2.456 2.466 2.453 2.523 5,186,749 2.4742 -1.85%
2016-04-29 0 7.560 7.560 7.600 7.560 7.630 272,000 2,060,230 7.5744 2.503 2.503 2.516 2.503 2.526 821,635 2.5075 -0.13%
2016-04-28 0 7.570 7.560 7.590 7.420 7.600 1,157,550 8,707,383 7.5223 2.506 2.503 2.513 2.456 2.516 3,496,629 2.4902 0.40%
2016-04-27 0 7.540 7.530 7.550 7.520 7.610 540,000 4,083,542 7.5621 2.496 2.493 2.499 2.489 2.519 1,631,186 2.5034 -0.26%
2016-04-26 0 7.560 7.560 7.570 7.490 7.610 1,502,783 11,367,259 7.5641 2.503 2.503 2.506 2.480 2.519 4,539,480 2.5041 -0.66%
2016-04-25 0 7.610 7.600 7.620 7.560 7.740 414,000 3,151,260 7.6117 2.519 2.516 2.523 2.503 2.562 1,250,576 2.5198 -1.30%
2016-04-22 0 7.710 7.700 7.710 7.660 7.720 926,000 7,120,130 7.6891 2.552 2.549 2.552 2.536 2.556 2,797,182 2.5455 -0.90%
2016-04-21 0 7.780 7.750 7.790 7.680 7.800 1,202,000 9,304,670 7.7410 2.576 2.566 2.579 2.542 2.582 3,630,900 2.5626 1.17%
2016-04-20 0 7.690 7.690 7.710 7.650 7.760 1,488,000 11,453,370 7.6972 2.546 2.546 2.552 2.533 2.569 4,494,824 2.5481 0.26%
2016-04-19 0 7.670 7.670 7.720 7.560 7.740 1,230,000 9,390,010 7.6342 2.539 2.539 2.556 2.503 2.562 3,715,480 2.5273 1.19%
2016-04-18 0 7.580 7.560 7.590 7.500 7.630 991,000 7,492,120 7.5602 2.509 2.503 2.513 2.483 2.526 2,993,529 2.5028 -0.66%
2016-04-15 0 7.630 7.610 7.630 7.600 7.650 748,000 5,709,670 7.6332 2.526 2.519 2.526 2.516 2.533 2,259,495 2.5270 0.26%
2016-04-14 0 7.610 7.600 7.610 7.500 7.750 1,626,000 12,467,469 7.6676 2.519 2.516 2.519 2.483 2.566 4,911,683 2.5383 0.66%
2016-04-13 0 7.560 7.560 7.580 7.520 7.620 979,100 7,409,169 7.5673 2.503 2.503 2.509 2.489 2.523 2,957,582 2.5051 -0.66%
2016-04-12 0 7.610 7.590 7.630 7.480 7.630 2,898,250 21,789,517 7.5182 2.519 2.513 2.526 2.476 2.526 8,754,788 2.4889 1.74%
2016-04-11 0 7.480 7.480 7.490 7.400 7.540 1,346,000 10,022,740 7.4463 2.476 2.476 2.480 2.450 2.496 4,065,883 2.4651 -0.66%
2016-04-08 0 7.530 7.490 7.530 7.400 7.530 1,776,000 13,279,570 7.4772 2.493 2.480 2.493 2.450 2.493 5,364,790 2.4753 0.40%
2016-04-07 0 7.500 7.500 7.520 7.430 7.570 1,408,000 10,570,110 7.5072 2.483 2.483 2.489 2.460 2.506 4,253,167 2.4852 -0.92%
2016-04-06 0 7.570 7.530 7.570 7.520 7.700 750,000 5,693,400 7.5912 2.506 2.493 2.506 2.489 2.549 2,265,536 2.5130 -0.79%
2016-04-05 0 7.630 7.600 7.640 7.510 7.720 2,916,000 22,201,440 7.6137 2.526 2.516 2.529 2.486 2.556 8,808,406 2.5205 1.73%
2016-04-01 0 7.500 7.490 7.500 7.460 7.620 780,705 5,869,745 7.5185 2.483 2.480 2.483 2.470 2.523 2,358,288 2.4890 -0.92%
2016-03-31 0 7.570 7.570 7.620 7.520 7.700 2,203,378 16,757,542 7.6054 2.506 2.506 2.523 2.489 2.549 6,655,778 2.5177 0.40%
2016-03-30 0 7.540 7.510 7.570 7.480 7.620 1,399,180 10,537,690 7.5313 2.496 2.486 2.506 2.476 2.523 4,226,524 2.4932 -0.66%
2016-03-29 0 7.590 7.590 7.640 7.330 7.670 183,000 1,389,270 7.5916 2.513 2.513 2.529 2.427 2.539 552,791 2.5132 -1.17%
2016-03-24 0 7.680 7.640 7.670 7.620 7.830 1,763,721 13,563,708 7.6904 2.542 2.529 2.539 2.523 2.592 5,327,699 2.5459 -0.13%
2016-03-23 0 7.690 7.690 7.700 7.650 7.890 1,595,400 12,426,132 7.7887 2.546 2.546 2.549 2.533 2.612 4,819,249 2.5784 -3.03%
2016-03-22 0 7.930 7.890 7.950 7.700 7.950 1,902,020 14,887,594 7.8273 2.625 2.612 2.632 2.549 2.632 5,745,461 2.5912 2.06%
2016-03-21 0 7.770 7.690 7.740 7.680 7.800 730,700 5,652,985 7.7364 2.572 2.546 2.562 2.542 2.582 2,207,237 2.5611 0.91%
2016-03-18 0 7.700 7.680 7.700 7.630 7.790 1,504,059 11,611,071 7.7198 2.549 2.542 2.549 2.526 2.579 4,543,334 2.5556 -1.03%
2016-03-17 0 7.780 7.720 7.800 7.700 7.800 644,000 4,990,180 7.7487 2.576 2.556 2.582 2.549 2.582 1,945,341 2.5652 1.30%
2016-03-16 0 7.680 7.660 7.690 7.580 7.750 474,000 3,631,294 7.6610 2.542 2.536 2.546 2.509 2.566 1,431,819 2.5361 -0.26%
2016-03-15 0 7.700 7.630 7.710 7.550 7.710 1,944,000 14,850,870 7.6393 2.549 2.526 2.552 2.499 2.552 5,872,271 2.5290 1.45%
2016-03-14 0 7.590 7.590 7.600 7.580 7.710 1,480,000 11,298,440 7.6341 2.513 2.513 2.516 2.509 2.552 4,470,659 2.5272 0.26%
2016-03-11 0 7.570 7.550 7.600 7.490 7.600 1,105,128 8,349,537 7.5553 2.506 2.499 2.516 2.480 2.516 3,338,277 2.5012 -0.13%
2016-03-10 0 7.580 7.540 7.550 7.520 7.700 1,067,000 8,068,056 7.5614 2.509 2.496 2.499 2.489 2.549 3,223,103 2.5032 -1.43%
2016-03-09 0 7.690 7.630 7.700 7.540 7.780 2,124,418 16,312,162 7.6784 2.546 2.526 2.549 2.496 2.576 6,417,262 2.5419 1.72%
2016-03-08 0 7.560 7.550 7.580 7.470 7.590 785,000 5,914,438 7.5343 2.503 2.499 2.509 2.473 2.513 2,371,262 2.4942 -0.13%
2016-03-07 0 7.570 7.540 7.590 7.520 7.710 1,264,000 9,558,531 7.5621 2.506 2.496 2.513 2.489 2.552 3,818,184 2.5034 -0.79%
2016-03-04 0 7.630 7.580 7.680 7.460 7.700 2,067,377 15,689,708 7.5892 2.526 2.509 2.542 2.470 2.549 6,244,957 2.5124 1.06%
2016-03-03 0 7.550 7.530 7.550 7.420 7.590 348,100 2,621,093 7.5297 2.499 2.493 2.499 2.456 2.513 1,051,511 2.4927 0.67%
2016-03-02 0 7.500 7.450 7.500 7.350 7.630 1,390,000 10,471,880 7.5337 2.483 2.466 2.483 2.433 2.526 4,198,794 2.4940 1.63%
2016-03-01 0 7.380 7.360 7.400 7.240 7.400 1,118,000 8,226,875 7.3586 2.443 2.437 2.450 2.397 2.450 3,377,160 2.4360 -0.27%
2016-02-29 0 7.400 7.430 7.440 7.360 7.530 732,000 5,438,500 7.4296 2.450 2.460 2.463 2.437 2.493 2,211,164 2.4596 -1.86%
2016-02-26 0 7.540 7.530 7.570 7.430 7.580 500,000 3,768,036 7.5361 2.496 2.493 2.506 2.460 2.509 1,510,358 2.4948 1.07%
2016-02-25 0 7.460 7.430 7.480 7.420 7.540 738,000 5,523,124 7.4839 2.470 2.460 2.476 2.456 2.496 2,229,288 2.4775 -1.71%
2016-02-24 0 7.590 7.540 7.590 7.480 7.620 658,000 4,983,960 7.5744 2.513 2.496 2.513 2.476 2.523 1,987,631 2.5075 1.20%
2016-02-23 0 7.500 7.430 7.500 7.390 7.500 333,000 2,480,630 7.4493 2.483 2.460 2.483 2.446 2.483 1,005,898 2.4661 0.94%
2016-02-22 0 7.430 7.410 7.440 7.360 7.480 508,000 3,772,720 7.4266 2.460 2.453 2.463 2.437 2.476 1,534,523 2.4586 -0.27%
2016-02-19 0 7.450 7.410 7.450 7.370 7.500 558,000 4,152,593 7.4419 2.466 2.453 2.466 2.440 2.483 1,685,559 2.4636 0.27%
2016-02-18 0 7.430 7.400 7.430 7.200 7.460 1,118,200 8,261,720 7.3884 2.460 2.450 2.460 2.384 2.470 3,377,764 2.4459 3.05%
2016-02-17 0 7.210 7.200 7.240 7.160 7.300 1,506,000 10,862,232 7.2126 2.387 2.384 2.397 2.370 2.417 4,549,197 2.3877 -1.50%
2016-02-16 0 7.320 7.310 7.340 7.060 7.340 1,524,000 10,958,420 7.1906 2.423 2.420 2.430 2.337 2.430 4,603,570 2.3804 2.52%
2016-02-15 0 7.140 7.120 7.140 7.020 7.220 690,000 4,918,044 7.1276 2.364 2.357 2.364 2.324 2.390 2,084,294 2.3596 0.85%
2016-02-12 0 7.080 7.050 7.090 7.050 7.220 507,000 3,600,680 7.1019 2.344 2.334 2.347 2.334 2.390 1,531,503 2.3511 -1.12%
2016-02-11 0 7.160 7.120 7.180 7.010 7.190 864,000 6,135,140 7.1009 2.370 2.357 2.377 2.321 2.380 2,609,898 2.3507 -1.92%
2016-02-05 0 7.300 7.270 7.300 7.230 7.370 438,000 3,192,110 7.2879 2.417 2.407 2.417 2.393 2.440 1,323,073 2.4126 -0.82%
2016-02-04 0 7.360 7.350 7.390 7.280 7.650 752,000 5,564,920 7.4002 2.437 2.433 2.446 2.410 2.533 2,271,578 2.4498 -2.90%
2016-02-03 0 7.580 7.550 7.610 7.490 7.680 2,226,000 16,961,959 7.6199 2.509 2.499 2.519 2.480 2.542 6,724,112 2.5226 -1.30%
2016-02-02 0 7.680 7.640 7.680 7.510 7.700 924,000 7,049,920 7.6298 2.542 2.529 2.542 2.486 2.549 2,791,141 2.5258 1.72%
2016-02-01 0 7.550 7.510 7.570 7.510 7.770 1,454,000 11,099,280 7.6336 2.499 2.486 2.506 2.486 2.572 4,392,120 2.5271 0.67%
2016-01-29 0 7.500 7.500 7.530 7.320 7.530 1,298,000 9,664,320 7.4455 2.483 2.483 2.493 2.423 2.493 3,920,888 2.4648 2.74%
2016-01-28 0 7.300 7.240 7.320 6.900 7.340 4,100,426 28,947,597 7.0597 2.417 2.397 2.423 2.284 2.430 12,386,220 2.3371 4.73%
2016-01-27 0 6.970 6.930 6.970 6.910 7.190 1,244,000 8,676,780 6.9749 2.307 2.294 2.307 2.288 2.380 3,757,770 2.3090 -0.99%
2016-01-26 0 7.040 7.030 7.080 7.010 7.280 534,438 3,800,129 7.1105 2.331 2.327 2.344 2.321 2.410 1,614,385 2.3539 -1.68%
2016-01-25 0 7.160 7.150 7.170 6.830 7.380 1,445,378 10,337,566 7.1522 2.370 2.367 2.374 2.261 2.443 4,366,075 2.3677 1.70%
2016-01-22 0 7.040 7.010 7.080 6.840 7.100 2,280,643 16,072,068 7.0472 2.331 2.321 2.344 2.264 2.350 6,889,173 2.3329 -0.56%
2016-01-21 0 7.080 7.040 7.100 7.030 7.160 1,376,094 9,768,968 7.0991 2.344 2.331 2.350 2.327 2.370 4,156,788 2.3501 -0.28%
2016-01-20 0 7.100 7.090 7.100 7.060 7.400 1,236,311 8,820,509 7.1345 2.350 2.347 2.350 2.337 2.450 3,734,544 2.3619 -0.56%
2016-01-19 0 7.140 7.090 7.160 7.020 7.340 1,998,538 14,193,772 7.1021 2.364 2.347 2.370 2.324 2.430 6,037,014 2.3511 -1.79%
2016-01-18 0 7.270 7.260 7.300 7.150 7.340 955,000 6,961,610 7.2896 2.407 2.403 2.417 2.367 2.430 2,884,783 2.4132 -1.76%
2016-01-15 0 7.400 7.370 7.400 7.370 7.750 1,662,000 12,361,880 7.4380 2.450 2.440 2.450 2.440 2.566 5,020,429 2.4623 -2.25%
2016-01-14 0 7.570 7.530 7.580 7.460 7.760 843,633 6,367,185 7.5473 2.506 2.493 2.509 2.470 2.569 2,548,375 2.4985 -2.45%
2016-01-13 0 7.760 7.710 7.780 7.690 7.950 1,385,590 10,841,498 7.8245 2.569 2.552 2.576 2.546 2.632 4,185,473 2.5903 0.65%
2016-01-12 0 7.710 7.670 7.710 7.570 7.860 1,748,000 13,604,304 7.7828 2.552 2.539 2.552 2.506 2.602 5,280,210 2.5765 1.45%
2016-01-11 0 7.600 7.590 7.630 7.520 7.730 532,120 4,052,953 7.6166 2.516 2.513 2.526 2.489 2.559 1,607,383 2.5215 -1.30%
2016-01-08 0 7.700 7.660 7.720 7.650 8.040 1,370,000 10,619,310 7.7513 2.549 2.536 2.556 2.533 2.662 4,138,380 2.5661 -2.41%
2016-01-07 0 7.890 7.890 7.900 7.840 8.160 1,296,000 10,337,214 7.9762 2.612 2.612 2.615 2.595 2.701 3,914,847 2.6405 -0.38%
2016-01-06 0 7.920 7.870 7.940 7.810 8.230 964,000 7,682,054 7.9689 2.622 2.605 2.629 2.585 2.725 2,911,970 2.6381 -0.25%
2016-01-05 0 7.940 7.910 7.950 7.700 8.080 1,984,590 15,659,959 7.8908 2.629 2.619 2.632 2.549 2.675 5,994,881 2.6122 1.93%
2016-01-04 0 7.790 7.770 7.800 7.720 8.180 1,671,398 13,215,014 7.9066 2.579 2.572 2.582 2.556 2.708 5,048,818 2.6174 -3.95%
2015-12-31 0 8.110 8.090 8.110 8.090 8.150 70,000 567,840 8.1120 2.685 2.678 2.685 2.678 2.698 211,450 2.6855 0.00%
2015-12-30 0 8.110 8.070 8.120 8.050 8.150 327,696 2,650,305 8.0877 2.685 2.672 2.688 2.665 2.698 989,876 2.6774 0.25%
2015-12-29 0 8.090 8.080 8.090 7.990 8.090 933,651 7,502,636 8.0358 2.678 2.675 2.678 2.645 2.678 2,820,294 2.6602 3.45%
2015-12-28 0 7.820 7.820 7.870 7.820 8.120 1,454,000 11,575,130 7.9609 2.589 2.589 2.605 2.589 2.688 4,392,120 2.6354 -1.88%
2015-12-24 0 7.970 7.950 8.000 7.720 8.000 788,000 6,210,340 7.8811 2.638 2.632 2.648 2.556 2.648 2,380,324 2.6090 4.32%
2015-12-23 0 7.640 7.630 7.670 7.540 7.670 1,060,000 8,065,970 7.6094 2.529 2.526 2.539 2.496 2.539 3,201,958 2.5191 2.14%
2015-12-22 0 7.480 7.470 7.510 7.470 7.600 320,000 2,404,366 7.5136 2.476 2.473 2.486 2.473 2.516 966,629 2.4874 0.00%
2015-12-21 0 7.480 7.440 7.500 7.310 7.500 722,316 5,369,376 7.4336 2.476 2.463 2.483 2.420 2.483 2,181,911 2.4609 -0.13%
2015-12-18 0 7.490 7.400 7.500 7.350 7.550 1,800,673 13,376,548 7.4286 2.480 2.450 2.483 2.433 2.499 5,439,320 2.4592 -0.79%
2015-12-17 0 7.550 7.540 7.570 7.500 7.700 1,471,484 11,102,218 7.5449 2.499 2.496 2.506 2.483 2.549 4,444,934 2.4977 -1.05%
2015-12-16 0 7.630 7.620 7.660 7.420 7.650 1,132,008 8,595,790 7.5934 2.526 2.523 2.536 2.456 2.533 3,419,474 2.5138 1.06%
2015-12-15 0 7.550 7.550 7.590 7.270 7.590 1,832,000 13,738,630 7.4993 2.499 2.499 2.513 2.407 2.513 5,533,950 2.4826 1.34%
2015-12-14 0 7.450 7.440 7.470 7.270 7.560 2,051,657 15,235,177 7.4258 2.466 2.463 2.473 2.407 2.503 6,197,472 2.4583 -2.10%
2015-12-11 0 7.610 7.570 7.610 7.540 7.780 1,231,400 9,338,530 7.5837 2.519 2.506 2.519 2.496 2.576 3,719,709 2.5106 -2.44%
2015-12-10 0 7.800 7.770 7.780 7.490 7.830 3,299,756 25,556,071 7.7448 2.582 2.572 2.576 2.480 2.592 9,967,623 2.5639 3.04%
2015-12-09 0 7.850 7.850 7.860 7.780 7.880 1,436,000 11,286,680 7.8598 2.506 2.506 2.509 2.484 2.516 4,498,192 2.5092 -0.38%
2015-12-08 0 7.880 7.820 7.880 7.780 7.880 1,072,656 8,414,570 7.8446 2.516 2.496 2.516 2.484 2.516 3,360,037 2.5043 1.29%
2015-12-07 0 7.780 7.780 7.800 7.760 7.810 1,253,600 9,764,048 7.7888 2.484 2.484 2.490 2.477 2.493 3,926,834 2.4865 0.00%
2015-12-04 0 7.780 7.770 7.800 7.760 7.830 1,794,650 13,959,260 7.7783 2.484 2.480 2.490 2.477 2.500 5,621,644 2.4831 -1.14%
2015-12-03 0 7.870 7.860 7.870 7.800 7.910 1,996,000 15,723,087 7.8773 2.512 2.509 2.512 2.490 2.525 6,252,362 2.5147 -0.25%
2015-12-02 0 7.890 7.880 7.890 7.860 8.050 2,124,018 16,750,595 7.8863 2.519 2.516 2.519 2.509 2.570 6,653,371 2.5176 -1.50%
2015-12-01 0 8.010 8.000 8.050 7.810 8.040 1,652,500 13,177,618 7.9744 2.557 2.554 2.570 2.493 2.567 5,176,367 2.5457 1.14%
2015-11-30 0 7.920 7.910 7.950 7.560 8.020 2,485,000 19,602,530 7.8883 2.528 2.525 2.538 2.413 2.560 7,784,128 2.5183 3.26%
2015-11-27 0 7.670 7.650 7.690 7.580 7.730 1,236,000 9,463,630 7.6567 2.449 2.442 2.455 2.420 2.468 3,871,703 2.4443 -0.39%
2015-11-26 0 7.700 7.670 7.700 7.630 7.700 978,000 7,514,980 7.6840 2.458 2.449 2.458 2.436 2.458 3,063,532 2.4530 0.00%
2015-11-25 0 7.700 7.670 7.700 7.620 8.000 1,999,000 15,365,250 7.6865 2.458 2.449 2.458 2.433 2.554 6,261,759 2.4538 -0.77%
2015-11-24 0 7.760 7.750 7.760 7.510 7.880 2,721,000 21,095,620 7.7529 2.477 2.474 2.477 2.397 2.516 8,523,385 2.4750 3.19%
2015-11-23 0 7.520 7.520 7.550 7.490 8.350 3,509,396 27,496,435 7.8351 2.401 2.401 2.410 2.391 2.666 10,992,993 2.5013 -6.35%
2015-11-20 0 8.030 7.960 8.030 7.940 8.050 700,000 5,598,140 7.9973 2.563 2.541 2.563 2.535 2.570 2,192,712 2.5531 -0.25%
2015-11-19 0 8.050 8.020 8.040 7.670 8.080 2,194,700 17,467,154 7.9588 2.570 2.560 2.567 2.449 2.579 6,874,779 2.5408 4.41%
2015-11-18 0 7.710 7.690 7.750 7.660 7.850 464,000 3,582,220 7.7203 2.461 2.455 2.474 2.445 2.506 1,453,455 2.4646 0.13%
2015-11-17 0 7.700 7.680 7.700 7.600 7.800 1,494,000 11,478,660 7.6832 2.458 2.452 2.458 2.426 2.490 4,679,874 2.4528 1.45%
2015-11-16 0 7.590 7.560 7.620 7.530 7.750 2,306,903 17,544,342 7.6051 2.423 2.413 2.433 2.404 2.474 7,226,249 2.4279 -3.56%
2015-11-13 0 7.870 7.830 7.870 7.720 7.890 723,000 5,641,770 7.8033 2.512 2.500 2.512 2.465 2.519 2,264,758 2.4911 -0.51%
2015-11-12 0 7.910 7.900 7.920 7.820 7.920 630,864 4,955,254 7.8547 2.525 2.522 2.528 2.496 2.528 1,976,147 2.5075 1.15%
2015-11-11 0 7.820 7.800 7.850 7.530 7.880 1,583,000 12,321,870 7.7839 2.496 2.490 2.506 2.404 2.516 4,958,662 2.4849 -0.13%
2015-11-10 0 7.830 7.830 7.870 7.700 7.940 1,626,000 12,708,300 7.8157 2.500 2.500 2.512 2.458 2.535 5,093,357 2.4951 -1.01%
2015-11-09 0 7.910 7.870 7.940 7.780 7.960 1,631,000 12,792,651 7.8434 2.525 2.512 2.535 2.484 2.541 5,109,019 2.5039 -0.25%
2015-11-06 0 7.930 7.920 7.970 7.630 7.980 2,016,000 15,865,518 7.8698 2.532 2.528 2.544 2.436 2.548 6,315,011 2.5124 1.54%
2015-11-05 0 7.810 7.780 7.820 7.700 7.830 2,001,908 15,559,948 7.7726 2.493 2.484 2.496 2.458 2.500 6,270,868 2.4813 -0.13%
2015-11-04 0 7.820 7.800 7.840 7.570 7.840 1,852,833 14,314,607 7.7258 2.496 2.490 2.503 2.417 2.503 5,803,899 2.4664 2.09%
2015-11-03 0 7.660 7.650 7.660 7.420 7.700 2,013,000 15,364,590 7.6327 2.445 2.442 2.445 2.369 2.458 6,305,614 2.4367 3.23%
2015-11-02 0 7.420 7.400 7.430 7.330 7.580 1,536,000 11,410,470 7.4287 2.369 2.362 2.372 2.340 2.420 4,811,437 2.3715 -1.72%
2015-10-30 0 7.550 7.510 7.550 7.360 7.600 1,870,000 14,063,420 7.5205 2.410 2.397 2.410 2.350 2.426 5,857,674 2.4009 -0.13%
2015-10-29 0 7.560 7.510 7.570 7.210 7.600 2,838,000 21,069,220 7.4240 2.413 2.397 2.417 2.302 2.426 8,889,881 2.3700 5.00%
2015-10-28 0 7.200 7.170 7.210 7.060 7.210 1,326,000 9,476,320 7.1465 2.299 2.289 2.302 2.254 2.302 4,153,623 2.2815 1.41%
2015-10-27 0 7.100 7.100 7.130 7.030 7.200 1,559,272 11,049,832 7.0865 2.267 2.267 2.276 2.244 2.299 4,884,335 2.2623 0.00%
2015-10-26 0 7.100 7.070 7.110 6.970 7.120 1,768,260 12,482,280 7.0591 2.267 2.257 2.270 2.225 2.273 5,538,979 2.2535 1.14%
2015-10-23 0 7.020 7.010 7.030 6.940 7.070 995,000 6,985,480 7.0206 2.241 2.238 2.244 2.216 2.257 3,116,784 2.2412 1.59%
2015-10-22 0 6.910 6.900 6.950 6.830 7.000 1,841,363 12,721,575 6.9088 2.206 2.203 2.219 2.180 2.235 5,767,970 2.2056 0.00%
2015-10-20 0 6.910 6.910 6.950 6.890 6.950 2,291,200 15,868,526 6.9259 2.206 2.206 2.219 2.200 2.219 7,177,060 2.2110 -1.14%
2015-10-19 0 6.990 6.980 7.000 6.880 7.210 1,612,000 11,286,475 7.0015 2.231 2.228 2.235 2.196 2.302 5,049,503 2.2352 -2.10%
2015-10-16 0 7.140 7.130 7.180 6.860 7.170 1,950,000 13,761,080 7.0570 2.279 2.276 2.292 2.190 2.289 6,108,269 2.2529 3.93%
2015-10-15 0 6.870 6.870 6.910 6.740 6.970 3,271,000 22,441,150 6.8606 2.193 2.193 2.206 2.152 2.225 10,246,230 2.1902 1.63%
2015-10-14 0 6.760 6.730 6.780 6.700 6.780 3,603,697 24,307,124 6.7451 2.158 2.148 2.164 2.139 2.164 11,288,386 2.1533 0.30%
2015-10-13 0 6.740 6.740 6.750 6.620 6.750 1,876,590 12,599,501 6.7140 2.152 2.152 2.155 2.113 2.155 5,878,317 2.1434 0.15%
2015-10-12 0 6.730 6.720 6.740 6.550 6.740 2,485,060 16,503,994 6.6413 2.148 2.145 2.152 2.091 2.152 7,784,316 2.1202 0.45%
2015-10-09 0 6.700 6.700 6.710 6.620 6.880 3,072,848 20,666,360 6.7255 2.139 2.139 2.142 2.113 2.196 9,625,530 2.1470 -2.47%
2015-10-08 0 6.870 6.870 6.880 6.870 7.060 1,324,337 9,129,561 6.8937 2.193 2.193 2.196 2.193 2.254 4,148,414 2.2007 -1.01%
2015-10-07 0 6.940 6.930 6.940 6.900 7.120 2,450,000 17,122,338 6.9887 2.216 2.212 2.216 2.203 2.273 7,674,492 2.2311 -3.07%
2015-10-06 0 7.160 7.150 7.200 6.980 7.200 1,932,000 13,776,480 7.1307 2.286 2.283 2.299 2.228 2.299 6,051,885 2.2764 -0.56%
2015-10-05 0 7.200 7.180 7.200 7.120 7.220 1,058,000 7,606,806 7.1898 2.299 2.292 2.299 2.273 2.305 3,314,128 2.2953 1.69%
2015-10-02 0 7.080 7.060 7.100 6.800 7.100 2,128,120 14,942,733 7.0216 2.260 2.254 2.267 2.171 2.267 6,666,221 2.2416 1.72%
2015-09-30 0 6.960 6.930 6.970 6.550 6.970 3,395,322 23,006,178 6.7758 2.222 2.212 2.225 2.091 2.225 10,635,662 2.1631 5.61%
2015-09-29 0 6.590 6.560 6.600 6.370 6.720 2,047,413 13,450,031 6.5693 2.104 2.094 2.107 2.034 2.145 6,413,410 2.0972 0.76%
2015-09-25 0 6.540 6.570 6.580 6.520 6.790 3,104,000 20,685,940 6.6643 2.088 2.097 2.101 2.081 2.168 9,723,112 2.1275 -1.80%
2015-09-24 0 6.660 6.640 6.660 6.640 6.940 2,980,000 19,957,450 6.6971 2.126 2.120 2.126 2.120 2.216 9,334,689 2.1380 -3.06%
2015-09-23 0 6.870 6.850 6.900 6.800 6.990 874,000 6,007,210 6.8732 2.193 2.187 2.203 2.171 2.231 2,737,758 2.1942 -1.58%
2015-09-22 0 6.980 6.980 6.990 6.880 7.230 4,125,859 29,028,508 7.0357 2.228 2.228 2.231 2.196 2.308 12,924,030 2.2461 -2.24%
2015-09-21 0 7.140 7.140 7.150 7.130 7.330 768,960 5,513,903 7.1706 2.279 2.279 2.283 2.276 2.340 2,408,726 2.2891 -2.72%
2015-09-18 0 7.340 7.250 7.340 7.180 7.380 4,396,580 31,983,713 7.2747 2.343 2.314 2.343 2.292 2.356 13,772,049 2.3224 0.69%
2015-09-17 0 7.290 7.250 7.290 7.130 7.480 2,714,739 19,740,370 7.2716 2.327 2.314 2.327 2.276 2.388 8,503,773 2.3214 -2.80%
2015-09-16 0 7.500 7.500 7.570 7.400 7.640 1,602,713 12,038,997 7.5116 2.394 2.394 2.417 2.362 2.439 5,020,412 2.3980 -0.92%
2015-09-15 0 7.570 7.570 7.600 7.480 7.900 2,680,000 20,772,403 7.7509 2.417 2.417 2.426 2.388 2.522 8,394,955 2.4744 -5.37%
2015-09-14 0 8.000 7.990 8.010 7.620 8.070 1,217,252 9,675,453 7.9486 2.554 2.551 2.557 2.433 2.576 3,812,976 2.5375 4.99%
2015-09-11 0 7.620 7.620 7.640 7.540 7.780 482,212 3,674,314 7.6197 2.433 2.433 2.439 2.407 2.484 1,510,503 2.4325 0.79%
2015-09-10 0 7.560 7.500 7.560 7.390 7.820 1,162,638 8,744,434 7.5212 2.413 2.394 2.413 2.359 2.496 3,641,901 2.4011 -2.33%
2015-09-09 0 7.740 7.730 7.790 7.540 7.800 1,321,000 10,198,840 7.7205 2.471 2.468 2.487 2.407 2.490 4,137,961 2.4647 0.26%
2015-09-08 0 7.720 7.720 7.750 7.150 7.750 2,123,060 15,652,427 7.3726 2.465 2.465 2.474 2.283 2.474 6,650,371 2.3536 5.18%
2015-09-07 0 7.340 7.330 7.340 7.240 7.530 1,079,000 7,947,150 7.3653 2.343 2.340 2.343 2.311 2.404 3,379,909 2.3513 -0.41%
2015-09-04 0 7.370 7.320 7.380 7.250 7.630 1,253,000 9,189,860 7.3343 2.353 2.337 2.356 2.314 2.436 3,924,955 2.3414 1.38%
2015-09-02 0 7.270 7.220 7.290 7.210 7.460 1,090,000 7,929,040 7.2743 2.321 2.305 2.327 2.302 2.382 3,414,366 2.3223 -1.89%
2015-09-01 0 7.410 7.400 7.420 7.320 7.470 2,759,553 20,338,870 7.3703 2.366 2.362 2.369 2.337 2.385 8,644,150 2.3529 0.41%
2015-08-31 0 7.380 7.340 7.380 7.300 7.610 2,884,060 21,313,842 7.3902 2.356 2.343 2.356 2.330 2.429 9,034,162 2.3592 -2.89%
2015-08-28 0 7.600 7.600 7.610 7.390 7.610 1,604,000 12,068,240 7.5238 2.426 2.426 2.429 2.359 2.429 5,024,443 2.4019 1.33%
2015-08-27 0 7.500 7.500 7.510 7.400 7.690 1,532,929 11,371,209 7.4180 2.394 2.394 2.397 2.362 2.455 4,801,817 2.3681 3.31%
2015-08-26 0 7.260 7.260 7.340 7.210 7.530 1,223,200 8,972,128 7.3350 2.318 2.318 2.343 2.302 2.404 3,831,608 2.3416 -1.36%
2015-08-25 0 7.360 7.350 7.360 7.110 7.450 1,198,848 8,776,265 7.3206 2.350 2.346 2.350 2.270 2.378 3,755,326 2.3370 1.94%
2015-08-24 0 7.220 7.200 7.230 7.170 7.410 2,077,000 15,148,555 7.2935 2.305 2.299 2.308 2.289 2.366 6,506,090 2.3284 -5.87%
2015-08-21 0 7.670 7.660 7.710 7.260 7.720 3,655,000 27,498,874 7.5236 2.449 2.445 2.461 2.318 2.465 11,449,090 2.4018 3.09%
2015-08-20 0 7.440 7.430 7.440 7.390 7.880 1,877,000 14,184,020 7.5568 2.375 2.372 2.375 2.359 2.516 5,879,601 2.4124 -5.46%
2015-08-19 0 7.870 7.850 7.890 7.750 7.940 1,649,512 12,939,593 7.8445 2.512 2.506 2.519 2.474 2.535 5,167,007 2.5043 -0.13%
2015-08-18 0 7.880 7.880 7.920 7.810 8.120 1,527,732 12,112,490 7.9284 2.516 2.516 2.528 2.493 2.592 4,785,538 2.5311 -3.08%
2015-08-17 0 8.130 8.100 8.140 7.960 8.150 1,498,000 12,117,282 8.0890 2.595 2.586 2.599 2.541 2.602 4,692,404 2.5823 -0.37%
2015-08-14 0 8.160 8.150 8.190 8.050 8.210 2,242,000 18,342,810 8.1814 2.605 2.602 2.615 2.570 2.621 7,022,944 2.6118 0.37%
2015-08-13 0 8.130 8.120 8.130 8.030 8.280 2,997,654 24,566,012 8.1951 2.595 2.592 2.595 2.563 2.643 9,389,989 2.6162 -0.37%
2015-08-12 0 8.460 8.460 8.470 8.300 8.630 3,486,580 29,584,884 8.4854 2.605 2.605 2.608 2.556 2.657 11,323,050 2.6128 -2.98%
2015-08-11 0 8.720 8.710 8.720 8.520 8.790 4,260,000 37,123,980 8.7145 2.685 2.682 2.685 2.623 2.707 13,834,816 2.6834 1.75%
2015-08-10 0 8.570 8.570 8.640 8.480 8.770 2,694,000 23,107,660 8.5775 2.639 2.639 2.660 2.611 2.700 8,749,059 2.6412 -1.61%
2015-08-07 0 8.710 8.700 8.740 8.520 8.900 2,493,521 21,891,981 8.7795 2.682 2.679 2.691 2.623 2.740 8,097,982 2.7034 -2.13%
2015-08-06 0 8.900 8.890 8.900 8.860 9.100 2,195,135 19,693,973 8.9716 2.740 2.737 2.740 2.728 2.802 7,128,941 2.7625 -1.87%
2015-08-05 0 9.070 9.050 9.080 8.960 9.180 2,518,000 22,820,600 9.0630 2.793 2.787 2.796 2.759 2.827 8,177,480 2.7907 -0.33%
2015-08-04 0 9.100 9.100 9.120 9.060 9.500 1,517,800 13,996,040 9.2213 2.802 2.802 2.808 2.790 2.925 4,929,221 2.8394 -2.67%
2015-08-03 0 9.350 9.340 9.350 9.300 9.500 2,201,000 20,669,430 9.3909 2.879 2.876 2.879 2.864 2.925 7,147,988 2.8916 -0.32%
2015-07-31 0 9.380 9.370 9.400 9.320 9.580 1,313,902 12,391,952 9.4314 2.888 2.885 2.894 2.870 2.950 4,267,040 2.9041 1.19%
2015-07-30 0 9.270 9.260 9.320 9.010 9.400 7,316,000 66,899,260 9.1442 2.854 2.851 2.870 2.774 2.894 23,759,510 2.8157 2.89%
2015-07-29 0 9.010 9.000 9.030 8.880 9.180 1,554,458 14,036,672 9.0299 2.774 2.771 2.781 2.734 2.827 5,048,272 2.7805 0.11%
2015-07-28 0 9.000 8.980 9.000 8.830 9.040 3,903,252 35,147,947 9.0048 2.771 2.765 2.771 2.719 2.784 12,676,238 2.7727 1.69%
2015-07-27 0 8.850 8.840 8.850 8.780 8.900 854,767 7,550,452 8.8333 2.725 2.722 2.725 2.704 2.740 2,775,949 2.7200 -1.88%
2015-07-24 0 9.020 9.010 9.040 8.930 9.090 2,038,000 18,409,748 9.0332 2.777 2.774 2.784 2.750 2.799 6,618,628 2.7815 0.11%
2015-07-23 0 9.010 9.010 9.020 8.970 9.110 3,187,000 28,932,380 9.0782 2.774 2.774 2.777 2.762 2.805 10,350,131 2.7954 -1.21%
2015-07-22 0 9.120 9.060 9.120 8.950 9.220 1,537,376 14,018,270 9.1183 2.808 2.790 2.808 2.756 2.839 4,992,797 2.8077 0.00%
2015-07-21 0 9.120 9.110 9.130 8.720 9.240 3,876,000 35,085,949 9.0521 2.808 2.805 2.811 2.685 2.845 12,587,734 2.7873 4.83%
2015-07-20 0 8.700 8.690 8.700 8.620 8.800 1,539,848 13,403,043 8.7041 2.679 2.676 2.679 2.654 2.710 5,000,825 2.6802 -1.14%
2015-07-17 0 8.800 8.760 8.830 8.570 8.850 2,202,000 19,219,470 8.7282 2.710 2.697 2.719 2.639 2.725 7,151,236 2.6876 3.29%
2015-07-16 0 8.520 8.500 8.520 8.330 8.610 3,246,002 27,699,632 8.5335 2.623 2.617 2.623 2.565 2.651 10,541,746 2.6276 0.12%
2015-07-15 0 8.510 8.520 8.530 8.490 8.800 4,389,060 37,819,065 8.6167 2.620 2.623 2.627 2.614 2.710 14,253,952 2.6532 -2.07%
2015-07-14 0 8.690 8.660 8.690 8.500 8.780 4,308,300 37,376,318 8.6754 2.676 2.667 2.676 2.617 2.704 13,991,675 2.6713 3.58%
2015-07-13 0 8.390 8.380 8.390 8.000 8.420 3,931,447 32,684,997 8.3137 2.583 2.580 2.583 2.463 2.593 12,767,804 2.5600 0.48%
2015-07-10 0 8.350 8.300 8.360 8.230 8.370 3,140,000 26,088,850 8.3086 2.571 2.556 2.574 2.534 2.577 10,197,493 2.5584 3.47%
2015-07-09 0 8.070 8.060 8.090 7.750 8.220 3,818,590 30,676,922 8.0336 2.485 2.482 2.491 2.386 2.531 12,401,288 2.4737 3.46%
2015-07-08 0 7.800 7.800 7.810 7.750 8.130 4,295,544 33,976,459 7.9097 2.402 2.402 2.405 2.386 2.503 13,950,249 2.4355 -2.50%
2015-07-07 0 8.000 7.970 8.010 7.960 8.780 2,891,117 23,568,743 8.1521 2.463 2.454 2.466 2.451 2.704 9,389,218 2.5102 -0.37%
2015-07-06 0 8.030 7.960 8.100 7.760 8.350 2,896,000 23,238,853 8.0245 2.473 2.451 2.494 2.389 2.571 9,405,077 2.4709 -2.78%
2015-07-03 0 8.260 8.210 8.280 8.120 8.440 3,554,000 29,538,810 8.3114 2.543 2.528 2.550 2.500 2.599 11,542,003 2.5592 -0.48%
2015-07-02 0 8.300 8.260 8.300 8.270 8.480 4,513,696 37,620,247 8.3347 2.556 2.543 2.556 2.546 2.611 14,658,721 2.5664 0.85%
2015-06-30 0 8.230 8.180 8.230 8.180 8.500 3,758,000 30,944,630 8.2343 2.534 2.519 2.534 2.519 2.617 12,204,516 2.5355 0.00%
2015-06-29 0 8.230 8.180 8.230 8.020 8.500 2,316,000 19,142,356 8.2653 2.534 2.519 2.534 2.470 2.617 7,521,463 2.5450 -3.74%
2015-06-26 0 8.550 8.530 8.550 8.450 9.000 2,562,900 22,143,278 8.6399 2.633 2.627 2.633 2.602 2.771 8,323,298 2.6604 -3.50%
2015-06-25 0 8.860 8.830 8.860 8.680 9.150 1,929,700 16,998,716 8.8090 2.728 2.719 2.728 2.673 2.817 6,266,912 2.7125 1.14%
2015-06-24 0 8.760 8.720 8.800 8.610 8.920 4,013,923 35,230,428 8.7771 2.697 2.685 2.710 2.651 2.747 13,035,654 2.7026 1.51%
2015-06-23 0 8.630 8.630 8.640 8.120 8.750 6,868,000 58,870,490 8.5717 2.657 2.657 2.660 2.500 2.694 22,304,581 2.6394 5.12%
2015-06-22 0 8.210 8.200 8.210 8.190 8.300 4,274,848 35,116,410 8.2147 2.528 2.525 2.528 2.522 2.556 13,883,036 2.5294 0.24%
2015-06-19 0 8.190 8.180 8.190 8.150 8.270 7,017,070 57,325,873 8.1695 2.522 2.519 2.522 2.510 2.546 22,788,702 2.5155 0.86%
2015-06-18 0 8.120 8.110 8.140 8.000 8.370 6,684,000 54,624,126 8.1724 2.500 2.497 2.506 2.463 2.577 21,707,021 2.5164 -0.98%
2015-06-17 0 8.200 8.200 8.220 8.150 8.320 6,182,120 50,957,198 8.2427 2.525 2.525 2.531 2.510 2.562 20,077,110 2.5381 0.61%
2015-06-16 0 8.150 8.150 8.170 8.060 8.250 6,393,974 52,095,186 8.1475 2.510 2.510 2.516 2.482 2.540 20,765,129 2.5088 1.87%
2015-06-15 0 8.000 8.000 8.020 7.880 8.220 1,734,000 13,931,556 8.0343 2.463 2.463 2.470 2.426 2.531 5,631,355 2.4739 1.52%
2015-06-12 0 7.880 7.850 7.880 7.720 7.880 1,557,034 12,184,758 7.8256 2.426 2.417 2.426 2.377 2.426 5,056,638 2.4097 2.34%
2015-06-11 0 7.700 7.700 7.710 7.600 7.900 1,024,880 7,953,078 7.7600 2.371 2.371 2.374 2.340 2.433 3,328,410 2.3895 -2.90%
2015-06-10 0 7.930 7.900 7.930 7.800 7.980 890,000 7,017,760 7.8851 2.442 2.433 2.442 2.402 2.457 2,890,372 2.4280 1.54%
2015-06-09 0 7.810 7.810 7.820 7.770 7.890 779,911 6,093,665 7.8133 2.405 2.405 2.408 2.393 2.429 2,532,846 2.4059 -0.13%
2015-06-08 0 7.820 7.800 7.810 7.780 7.850 2,574,000 20,083,700 7.8025 2.408 2.402 2.405 2.396 2.417 8,359,346 2.4025 0.26%
2015-06-05 0 7.800 7.780 7.800 7.790 7.880 938,000 7,339,210 7.8243 2.402 2.396 2.402 2.399 2.426 3,046,258 2.4093 0.26%
2015-06-04 0 7.780 7.780 7.800 7.670 7.900 1,250,737 9,728,737 7.7784 2.396 2.396 2.402 2.362 2.433 4,061,905 2.3951 -0.26%
2015-06-03 0 7.800 7.760 7.800 7.510 7.890 906,000 7,041,820 7.7724 2.402 2.389 2.402 2.312 2.429 2,942,334 2.3933 1.30%
2015-06-02 0 7.700 7.690 7.720 7.650 7.760 473,624 3,650,385 7.7073 2.371 2.368 2.377 2.356 2.389 1,538,146 2.3732 -1.91%
2015-06-01 0 7.850 7.810 7.840 7.500 7.860 1,050,000 8,147,736 7.7597 2.417 2.405 2.414 2.309 2.420 3,409,990 2.3894 4.39%
2015-05-29 0 7.520 7.510 7.520 7.430 7.570 6,912,900 51,879,610 7.5048 2.316 2.312 2.316 2.288 2.331 22,450,398 2.3109 0.67%
2015-05-28 0 7.470 7.430 7.470 7.410 7.650 3,132,000 23,532,990 7.5137 2.300 2.288 2.300 2.282 2.356 10,171,512 2.3136 2.19%
2015-05-27 0 7.310 7.300 7.320 7.200 7.450 2,256,000 16,391,860 7.2659 2.251 2.248 2.254 2.217 2.294 7,326,607 2.2373 -0.14%
2015-05-26 0 7.320 7.280 7.320 7.150 7.450 1,115,540 8,103,196 7.2639 2.254 2.242 2.254 2.202 2.294 3,622,838 2.2367 -0.27%
2015-05-22 0 7.340 7.300 7.340 7.250 7.500 820,000 5,993,249 7.3088 2.260 2.248 2.260 2.232 2.309 2,663,040 2.2505 0.41%
2015-05-21 0 7.310 7.280 7.320 7.280 7.700 714,484 5,251,113 7.3495 2.251 2.242 2.254 2.242 2.371 2,320,365 2.2631 -0.68%
2015-05-20 0 7.360 7.350 7.360 7.350 7.480 1,319,060 9,740,785 7.3846 2.266 2.263 2.266 2.263 2.303 4,283,792 2.2739 -0.54%
2015-05-19 0 7.400 7.390 7.400 7.250 7.440 2,046,800 15,103,790 7.3792 2.279 2.276 2.279 2.232 2.291 6,647,207 2.2722 2.35%
2015-05-18 0 7.230 7.210 7.230 7.210 7.380 285,200 2,068,830 7.2540 2.226 2.220 2.226 2.220 2.272 926,218 2.2336 -1.09%
2015-05-15 0 7.310 7.300 7.340 7.270 7.430 609,930 4,468,543 7.3263 2.251 2.248 2.260 2.239 2.288 1,980,814 2.2559 -0.27%
2015-05-14 0 7.330 7.300 7.360 7.260 7.350 767,000 5,606,190 7.3092 2.257 2.248 2.266 2.235 2.263 2,490,916 2.2507 1.52%
2015-05-13 0 7.220 7.210 7.250 7.190 7.390 571,400 4,154,384 7.2705 2.223 2.220 2.232 2.214 2.276 1,855,684 2.2387 -1.37%
2015-05-12 0 7.320 7.320 7.330 7.280 7.390 846,000 6,199,510 7.3280 2.254 2.254 2.257 2.242 2.276 2,747,477 2.2564 -0.27%
2015-05-11 0 7.340 7.340 7.350 7.330 7.490 621,696 4,572,604 7.3550 2.260 2.260 2.263 2.257 2.306 2,019,026 2.2648 0.00%
2015-05-08 0 7.340 7.340 7.360 7.060 7.380 660,000 4,812,920 7.2923 2.260 2.260 2.266 2.174 2.272 2,143,422 2.2454 2.80%
2015-05-07 0 7.140 7.140 7.190 6.960 7.190 2,016,000 14,321,274 7.1038 2.199 2.199 2.214 2.143 2.214 6,547,180 2.1874 -1.11%
2015-05-06 0 7.220 7.190 7.210 7.110 7.330 849,000 6,134,770 7.2259 2.223 2.214 2.220 2.189 2.257 2,757,220 2.2250 -0.82%
2015-05-05 0 7.280 7.230 7.280 7.210 7.380 656,000 4,778,260 7.2839 2.242 2.226 2.242 2.220 2.272 2,130,432 2.2429 -1.62%
2015-05-04 0 7.400 7.390 7.400 7.340 7.480 1,066,000 7,881,092 7.3931 2.279 2.276 2.279 2.260 2.303 3,461,952 2.2765 -1.73%
2015-04-30 0 7.530 7.470 7.530 7.450 7.560 810,241 6,082,832 7.5074 2.319 2.300 2.319 2.294 2.328 2,631,346 2.3117 1.48%
2015-04-29 0 7.420 7.390 7.420 7.390 7.600 765,000 5,727,007 7.4863 2.285 2.276 2.285 2.276 2.340 2,484,421 2.3052 -3.26%
2015-04-28 0 7.670 7.640 7.670 7.600 7.720 1,083,484 8,303,648 7.6638 2.362 2.352 2.362 2.340 2.377 3,518,733 2.3598 1.59%
2015-04-27 0 7.550 7.550 7.600 7.540 7.690 2,882,702 21,973,473 7.6225 2.325 2.325 2.340 2.322 2.368 9,361,890 2.3471 -0.92%
2015-04-24 0 7.620 7.620 7.670 7.560 7.680 1,326,926 10,118,616 7.6256 2.346 2.346 2.362 2.328 2.365 4,309,337 2.3481 0.93%
2015-04-23 0 7.550 7.520 7.560 7.480 7.690 1,061,690 8,052,465 7.5846 2.325 2.316 2.328 2.303 2.368 3,447,954 2.3354 0.53%
2015-04-22 0 7.510 7.500 7.520 7.510 7.690 2,950,000 22,395,806 7.5918 2.312 2.309 2.316 2.312 2.368 9,580,447 2.3377 -2.09%
2015-04-21 0 7.670 7.640 7.690 7.550 7.690 1,216,272 9,277,708 7.6280 2.362 2.352 2.368 2.325 2.368 3,949,976 2.3488 2.68%
2015-04-20 0 7.470 7.450 7.490 7.340 7.720 1,766,000 13,341,080 7.5544 2.300 2.294 2.306 2.260 2.377 5,735,278 2.3261 -1.45%
2015-04-17 0 7.580 7.570 7.630 7.570 7.860 2,092,000 16,208,281 7.7477 2.334 2.331 2.349 2.331 2.420 6,793,999 2.3857 -2.57%
2015-04-16 0 7.780 7.750 7.810 7.720 8.160 1,552,678 12,215,598 7.8674 2.396 2.386 2.405 2.377 2.513 5,042,492 2.4225 -1.27%
2015-04-15 0 7.880 7.870 7.910 7.810 8.140 1,474,000 11,667,707 7.9157 2.426 2.423 2.436 2.405 2.506 4,786,976 2.4374 -1.01%
2015-04-14 0 7.960 7.940 7.960 7.900 8.160 6,746,563 53,910,146 7.9908 2.451 2.445 2.451 2.433 2.513 21,910,201 2.4605 -0.50%
2015-04-13 0 8.000 7.950 8.000 7.560 8.000 3,122,000 24,420,463 7.8221 2.463 2.448 2.463 2.328 2.463 10,139,036 2.4086 5.96%
2015-04-10 0 7.550 7.490 7.560 7.300 7.560 3,646,000 27,266,200 7.4784 2.325 2.306 2.328 2.248 2.328 11,840,784 2.3027 2.03%
2015-04-09 0 7.400 7.380 7.400 7.280 7.700 5,309,590 39,460,501 7.4319 2.279 2.272 2.279 2.242 2.371 17,243,474 2.2884 1.65%
2015-04-08 0 7.280 7.260 7.280 7.180 7.350 6,098,060 44,145,645 7.2393 2.242 2.235 2.242 2.211 2.263 19,804,116 2.2291 4.00%
2015-04-02 0 7.000 6.990 7.000 6.970 7.090 5,994,000 41,988,788 7.0051 2.155 2.152 2.155 2.146 2.183 19,466,170 2.1570 0.86%
2015-04-01 0 6.940 6.930 6.950 6.880 7.020 2,812,000 19,560,291 6.9560 2.137 2.134 2.140 2.118 2.162 9,132,277 2.1419 -2.12%
2015-03-31 0 7.090 7.040 7.100 6.800 7.150 8,114,438 56,765,370 6.9956 2.183 2.168 2.186 2.094 2.202 26,352,524 2.1541 5.19%
2015-03-30 0 6.740 6.740 6.750 6.620 6.790 2,938,000 19,733,940 6.7168 2.075 2.075 2.078 2.038 2.091 9,541,476 2.0682 0.45%
2015-03-27 0 6.710 6.660 6.720 6.470 6.730 5,754,600 37,643,110 6.5414 2.066 2.051 2.069 1.992 2.072 18,688,693 2.0142 3.39%
2015-03-26 0 6.490 6.470 6.490 6.440 6.560 4,526,000 29,374,130 6.4901 1.998 1.992 1.998 1.983 2.020 14,698,680 1.9984 -1.82%
2015-03-25 0 6.610 6.580 6.610 6.530 6.640 1,517,705 10,005,621 6.5926 2.035 2.026 2.035 2.011 2.045 4,928,913 2.0300 -0.30%
2015-03-24 0 6.630 6.590 6.630 6.490 6.660 1,881,590 12,415,999 6.5987 2.042 2.029 2.042 1.998 2.051 6,110,669 2.0319 2.47%
2015-03-23 0 6.470 6.460 6.470 6.440 6.580 1,313,272 8,566,429 6.5230 1.992 1.989 1.992 1.983 2.026 4,264,994 2.0085 -1.97%
2015-03-20 0 6.600 6.550 6.600 6.510 6.620 1,060,633 6,988,364 6.5889 2.032 2.017 2.032 2.005 2.038 3,444,522 2.0288 -0.30%
2015-03-19 0 6.620 6.600 6.620 6.440 6.690 2,972,800 19,645,208 6.6083 2.038 2.032 2.038 1.983 2.060 9,654,493 2.0348 3.44%
2015-03-18 0 6.400 6.380 6.400 6.350 6.440 8,094,134 51,906,992 6.4129 1.971 1.965 1.971 1.955 1.983 26,286,585 1.9747 -0.93%
2015-03-17 0 6.460 6.430 6.460 6.340 6.480 1,867,000 11,974,650 6.4138 1.989 1.980 1.989 1.952 1.995 6,063,287 1.9749 2.54%
2015-03-16 0 6.300 6.290 6.300 6.170 6.350 1,897,000 11,954,270 6.3017 1.940 1.937 1.940 1.900 1.955 6,160,715 1.9404 0.48%
2015-03-13 0 6.270 6.260 6.280 6.250 6.330 2,452,000 15,411,849 6.2854 1.931 1.928 1.934 1.924 1.949 7,963,138 1.9354 -0.32%
2015-03-12 0 6.290 6.280 6.290 6.240 6.400 2,871,000 18,058,910 6.2901 1.937 1.934 1.937 1.921 1.971 9,323,886 1.9368 -2.48%
2015-03-11 0 6.450 6.420 6.450 6.420 6.630 2,219,000 14,349,216 6.4665 1.986 1.977 1.986 1.977 2.042 7,206,445 1.9912 -3.15%
2015-03-10 0 6.660 6.620 6.670 6.520 6.830 2,406,000 16,063,020 6.6762 2.051 2.038 2.054 2.008 2.103 7,813,748 2.0557 -0.45%
2015-03-09 0 6.690 6.690 6.700 6.650 6.880 1,208,424 8,086,407 6.6917 2.060 2.060 2.063 2.048 2.118 3,924,489 2.0605 -2.48%
2015-03-06 0 6.860 6.850 6.860 6.810 6.930 895,272 6,151,369 6.8709 2.112 2.109 2.112 2.097 2.134 2,907,494 2.1157 -0.44%
2015-03-05 0 6.890 6.860 6.900 6.820 7.010 916,000 6,324,670 6.9047 2.122 2.112 2.125 2.100 2.159 2,974,810 2.1261 -0.86%
2015-03-04 0 6.950 6.940 6.950 6.860 7.140 2,662,000 18,543,700 6.9661 2.140 2.137 2.140 2.112 2.199 8,645,136 2.1450 -2.11%
2015-03-03 0 7.100 7.080 7.100 6.830 7.100 1,977,060 13,882,961 7.0220 2.186 2.180 2.186 2.103 2.186 6,420,718 2.1622 3.20%
2015-03-02 0 6.880 6.880 6.890 6.780 7.100 1,070,000 7,367,880 6.8859 2.118 2.118 2.122 2.088 2.186 3,474,942 2.1203 -3.64%
2015-02-27 0 7.140 7.100 7.180 6.990 7.180 3,187,272 22,749,002 7.1375 2.199 2.186 2.211 2.152 2.211 10,351,014 2.1978 1.71%
2015-02-26 0 7.020 6.990 7.010 6.730 7.020 4,311,460 29,806,653 6.9134 2.162 2.152 2.159 2.072 2.162 14,001,938 2.1288 2.78%
2015-02-25 0 6.830 6.800 6.810 6.600 6.920 4,131,000 28,124,780 6.8082 2.103 2.094 2.097 2.032 2.131 13,415,874 2.0964 3.64%
2015-02-24 0 6.590 6.560 6.600 6.390 6.610 1,678,000 11,010,580 6.5617 2.029 2.020 2.032 1.968 2.035 5,449,488 2.0205 2.81%
2015-02-23 0 6.410 6.410 6.440 6.300 6.470 599,272 3,840,286 6.4083 1.974 1.974 1.983 1.940 1.992 1,946,201 1.9732 1.10%
2015-02-18 0 6.340 6.320 6.350 6.240 6.350 413,000 2,593,940 6.2807 1.952 1.946 1.955 1.921 1.955 1,341,263 1.9340 0.96%
2015-02-17 0 6.280 6.280 6.310 6.200 6.310 2,366,000 14,663,932 6.1978 1.934 1.934 1.943 1.909 1.943 7,683,844 1.9084 1.13%
2015-02-16 0 6.210 6.200 6.230 6.140 6.250 752,000 4,657,618 6.1936 1.912 1.909 1.918 1.891 1.924 2,442,202 1.9071 0.00%
2015-02-13 0 6.210 6.170 6.210 6.130 6.340 720,000 4,471,020 6.2098 1.912 1.900 1.912 1.888 1.952 2,338,279 1.9121 -1.11%
2015-02-12 0 6.280 6.270 6.300 6.060 6.440 1,610,000 10,070,010 6.2547 1.934 1.931 1.940 1.866 1.983 5,228,651 1.9259 3.80%
2015-02-11 0 6.050 6.030 6.050 6.010 6.180 1,252,000 7,575,740 6.0509 1.863 1.857 1.863 1.851 1.903 4,066,007 1.8632 -1.31%
2015-02-10 0 6.130 6.130 6.140 6.120 6.430 1,850,000 11,580,458 6.2597 1.888 1.888 1.891 1.884 1.980 6,008,077 1.9275 -4.67%
2015-02-09 0 6.430 6.400 6.420 6.340 6.610 202,318 1,303,167 6.4412 1.980 1.971 1.977 1.952 2.035 657,050 1.9834 -2.43%
2015-02-06 0 6.590 6.560 6.590 6.550 6.630 1,059,060 6,985,424 6.5959 2.029 2.020 2.029 2.017 2.042 3,439,413 2.0310 -1.35%
2015-02-05 0 6.680 6.630 6.700 6.640 6.730 386,000 2,578,875 6.6810 2.057 2.042 2.063 2.045 2.072 1,253,577 2.0572 0.00%
2015-02-04 0 6.680 6.620 6.680 6.450 6.680 1,164,000 7,715,120 6.6281 2.057 2.038 2.057 1.986 2.057 3,780,217 2.0409 1.67%
2015-02-03 0 6.570 6.540 6.580 6.440 6.600 1,764,000 11,445,555 6.4884 2.023 2.014 2.026 1.983 2.032 5,728,783 1.9979 1.23%
2015-02-02 0 6.490 6.440 6.490 6.320 6.500 778,000 5,028,940 6.4639 1.998 1.983 1.998 1.946 2.001 2,526,640 1.9904 2.37%
2015-01-30 0 6.340 6.330 6.380 6.320 6.480 924,000 5,926,940 6.4144 1.952 1.949 1.965 1.946 1.995 3,000,791 1.9751 -1.40%
2015-01-29 0 6.430 6.420 6.480 6.180 6.510 1,046,000 6,741,290 6.4448 1.980 1.977 1.995 1.903 2.005 3,396,999 1.9845 4.21%
2015-01-28 0 6.170 6.160 6.190 6.040 6.180 1,558,000 9,512,220 6.1054 1.900 1.897 1.906 1.860 1.903 5,059,775 1.8800 1.82%
2015-01-27 0 6.060 5.970 6.060 5.900 6.240 2,830,852 17,086,962 6.0360 1.866 1.838 1.866 1.817 1.921 9,193,501 1.8586 -1.30%
2015-01-26 0 6.140 6.130 6.180 6.130 6.240 592,000 3,658,860 6.1805 1.891 1.888 1.903 1.888 1.921 1,922,585 1.9031 -0.32%
2015-01-23 0 6.160 6.160 6.170 6.160 6.170 536,000 3,306,300 6.1685 1.897 1.897 1.900 1.897 1.900 1,740,719 1.8994 0.49%
2015-01-22 0 6.130 6.110 6.150 6.120 6.180 266,000 1,634,440 6.1445 1.888 1.881 1.894 1.884 1.903 863,864 1.8920 0.00%
2015-01-21 0 6.130 6.120 6.130 6.120 6.190 324,000 1,991,630 6.1470 1.888 1.884 1.888 1.884 1.906 1,052,225 1.8928 -0.81%
2015-01-20 0 6.180 6.180 6.200 6.140 6.240 482,626 2,988,819 6.1928 1.903 1.903 1.909 1.891 1.921 1,567,381 1.9069 -0.80%
2015-01-19 0 6.230 6.220 6.230 6.160 6.400 278,000 1,746,940 6.2840 1.918 1.915 1.918 1.897 1.971 902,835 1.9349 -2.50%
2015-01-16 0 6.390 6.370 6.400 6.370 6.440 684,000 4,378,074 6.4007 1.968 1.961 1.971 1.961 1.983 2,221,365 1.9709 -0.47%
2015-01-15 0 6.420 6.400 6.420 6.320 6.450 936,690 5,967,926 6.3713 1.977 1.971 1.977 1.946 1.986 3,042,003 1.9618 1.26%
2015-01-14 0 6.340 6.320 6.330 6.320 6.500 456,000 2,897,280 6.3537 1.952 1.946 1.949 1.946 2.001 1,480,910 1.9564 -0.78%
2015-01-13 0 6.390 6.360 6.400 6.350 6.560 592,851 3,783,281 6.3815 1.968 1.958 1.971 1.955 2.020 1,925,348 1.9650 -0.16%
2015-01-12 0 6.400 6.390 6.400 6.380 6.550 640,000 4,110,340 6.4224 1.971 1.968 1.971 1.965 2.017 2,078,470 1.9776 -2.29%
2015-01-09 0 6.550 6.480 6.550 6.480 6.600 494,000 3,226,300 6.5310 2.017 1.995 2.017 1.995 2.032 1,604,319 2.0110 1.08%
2015-01-08 0 6.480 6.460 6.500 6.400 6.700 1,166,851 7,575,948 6.4926 1.995 1.989 2.001 1.971 2.063 3,789,476 1.9992 -1.52%
2015-01-07 0 6.580 6.580 6.600 6.580 6.740 336,169 2,231,615 6.6384 2.026 2.026 2.032 2.026 2.075 1,091,746 2.0441 -1.79%
2015-01-06 0 6.700 6.660 6.700 6.640 6.700 788,000 5,270,300 6.6882 2.063 2.051 2.063 2.045 2.063 2,559,116 2.0594 1.06%
2015-01-05 0 6.630 6.600 6.630 6.550 6.710 1,164,000 7,725,770 6.6373 2.042 2.032 2.042 2.017 2.066 3,780,217 2.0437 -0.30%
2015-01-02 0 6.650 6.640 6.660 6.650 6.700 458,000 3,051,480 6.6626 2.048 2.045 2.051 2.048 2.063 1,487,405 2.0515 -0.75%
2014-12-31 0 6.700 6.690 6.700 6.610 6.760 306,000 2,052,050 6.7060 2.063 2.060 2.063 2.035 2.082 993,768 2.0649 0.90%
2014-12-30 0 6.640 6.610 6.650 6.610 6.680 327,150 2,173,187 6.6428 2.045 2.035 2.048 2.035 2.057 1,062,455 2.0454 0.15%
2014-12-29 0 6.630 6.610 6.640 6.600 6.700 456,331 3,025,730 6.6306 2.042 2.035 2.045 2.032 2.063 1,481,985 2.0417 -0.60%
2014-12-24 0 6.670 6.650 6.700 6.650 6.700 34,000 226,760 6.6694 2.054 2.048 2.063 2.048 2.063 110,419 2.0536 -0.45%
2014-12-23 0 6.700 6.660 6.700 6.630 6.700 464,000 3,102,610 6.6867 2.063 2.051 2.063 2.042 2.063 1,506,891 2.0589 0.15%
2014-12-22 0 6.690 6.680 6.700 6.640 6.720 382,000 2,558,830 6.6985 2.060 2.057 2.063 2.045 2.069 1,240,587 2.0626 -0.15%
2014-12-19 0 6.700 6.650 6.700 6.630 6.740 369,500 2,470,210 6.6853 2.063 2.048 2.063 2.042 2.075 1,199,992 2.0585 0.15%
2014-12-18 0 6.690 6.660 6.700 6.600 6.700 690,051 4,601,460 6.6683 2.060 2.051 2.063 2.032 2.063 2,241,016 2.0533 0.00%
2014-12-17 0 6.690 6.650 6.690 6.540 6.760 750,000 5,000,368 6.6672 2.060 2.048 2.060 2.014 2.082 2,435,707 2.0529 -0.74%
2014-12-16 0 6.740 6.700 6.740 6.640 6.790 806,000 5,429,550 6.7364 2.075 2.063 2.075 2.045 2.091 2,617,573 2.0743 0.60%
2014-12-15 0 6.700 6.690 6.730 6.610 6.840 448,000 3,026,000 6.7545 2.063 2.060 2.072 2.035 2.106 1,454,929 2.0798 -0.30%
2014-12-12 0 6.720 6.690 6.750 6.660 6.810 506,000 3,421,470 6.7618 2.069 2.060 2.078 2.051 2.097 1,643,290 2.0821 -1.18%
2014-12-11 0 6.800 6.760 6.800 6.640 6.840 789,851 5,366,901 6.7948 2.094 2.082 2.094 2.045 2.106 2,565,127 2.0923 -0.15%
2014-12-10 0 7.070 7.070 7.080 7.030 7.090 804,000 5,690,350 7.0775 2.097 2.097 2.100 2.085 2.103 2,710,767 2.0992 -0.14%
2014-12-09 0 7.080 7.060 7.080 7.060 7.110 944,851 6,694,147 7.0849 2.100 2.094 2.100 2.094 2.109 3,185,660 2.1013 -0.14%
2014-12-08 0 7.090 7.080 7.090 7.050 7.140 792,000 5,624,280 7.1014 2.103 2.100 2.103 2.091 2.118 2,670,307 2.1062 0.00%
2014-12-05 0 7.090 7.050 7.100 7.050 7.130 1,610,000 11,421,524 7.0941 2.103 2.091 2.106 2.091 2.115 5,428,276 2.1041 0.00%
2014-12-04 0 7.090 7.090 7.120 7.050 7.150 782,000 5,549,600 7.0967 2.103 2.103 2.112 2.091 2.121 2,636,591 2.1048 -0.70%
2014-12-03 0 7.140 7.100 7.140 7.100 7.150 508,000 3,618,670 7.1234 2.118 2.106 2.118 2.106 2.121 1,712,773 2.1128 0.42%
2014-12-02 0 7.110 7.110 7.140 7.040 7.240 1,061,000 7,576,125 7.1406 2.109 2.109 2.118 2.088 2.147 3,577,268 2.1179 -1.52%
2014-12-01 0 7.220 7.190 7.220 7.150 7.240 1,778,851 12,825,613 7.2101 2.141 2.133 2.141 2.121 2.147 5,997,575 2.1385 0.98%
2014-11-28 0 7.150 7.130 7.150 7.140 7.200 1,542,800 11,033,346 7.1515 2.121 2.115 2.121 2.118 2.135 5,201,705 2.1211 0.14%
2014-11-27 0 7.140 7.140 7.150 7.120 7.150 380,800 2,721,880 7.1478 2.118 2.118 2.121 2.112 2.121 1,283,905 2.1200 0.42%
2014-11-26 0 7.110 7.100 7.150 7.100 7.210 349,695 2,502,105 7.1551 2.109 2.106 2.121 2.106 2.138 1,179,032 2.1222 -1.25%
2014-11-25 0 7.200 7.160 7.210 7.150 7.300 2,544,000 18,370,700 7.2212 2.135 2.124 2.138 2.121 2.165 8,577,351 2.1418 -0.69%
2014-11-24 0 7.250 7.250 7.270 7.230 7.400 2,228,851 16,300,672 7.3135 2.150 2.150 2.156 2.144 2.195 7,514,795 2.1691 0.00%
2014-11-21 0 7.250 7.200 7.220 7.030 7.340 605,200 4,337,215 7.1666 2.150 2.135 2.141 2.085 2.177 2,040,492 2.1256 0.55%
2014-11-20 0 7.210 7.180 7.250 7.150 7.250 206,000 1,486,160 7.2144 2.138 2.130 2.150 2.121 2.150 694,550 2.1397 0.14%
2014-11-19 0 7.200 7.170 7.240 7.010 7.240 114,000 812,920 7.1309 2.135 2.127 2.147 2.079 2.147 384,362 2.1150 0.84%
2014-11-18 0 7.140 7.110 7.160 7.110 7.340 443,000 3,210,360 7.2469 2.118 2.109 2.124 2.109 2.177 1,493,619 2.1494 -2.72%
2014-11-17 0 7.340 7.250 7.340 7.190 7.340 1,156,000 8,359,599 7.2315 2.177 2.150 2.177 2.133 2.177 3,897,570 2.1448 2.23%
2014-11-14 0 7.180 7.180 7.200 7.180 7.250 780,000 5,609,150 7.1912 2.130 2.130 2.135 2.130 2.150 2,629,848 2.1329 0.00%
2014-11-13 0 7.180 7.160 7.190 7.170 7.200 564,000 4,051,390 7.1833 2.130 2.124 2.133 2.127 2.135 1,901,583 2.1305 0.28%
2014-11-12 0 7.160 7.140 7.160 7.100 7.210 460,851 3,300,322 7.1614 2.124 2.118 2.124 2.106 2.138 1,553,805 2.1240 -0.28%
2014-11-11 0 7.180 7.140 7.200 7.140 7.300 360,575 2,606,700 7.2293 2.130 2.118 2.135 2.118 2.165 1,215,715 2.1442 -0.28%
2014-11-10 0 7.200 7.190 7.260 7.180 7.280 736,000 5,301,633 7.2033 2.135 2.133 2.153 2.130 2.159 2,481,498 2.1365 0.28%
2014-11-07 0 7.180 7.160 7.180 7.080 7.250 716,000 5,135,680 7.1727 2.130 2.124 2.130 2.100 2.150 2,414,066 2.1274 1.41%
2014-11-06 0 7.080 7.080 7.100 6.900 7.200 312,000 2,218,240 7.1097 2.100 2.100 2.106 2.047 2.135 1,051,939 2.1087 -0.70%
2014-11-05 0 7.130 7.110 7.160 7.020 7.160 520,000 3,676,180 7.0696 2.115 2.109 2.124 2.082 2.124 1,753,232 2.0968 1.57%
2014-11-04 0 7.020 7.000 7.020 6.890 7.040 1,258,000 8,705,200 6.9199 2.082 2.076 2.082 2.044 2.088 4,241,473 2.0524 1.59%
2014-11-03 0 6.910 6.910 6.940 6.800 6.970 1,608,000 10,997,740 6.8394 2.049 2.049 2.058 2.017 2.067 5,421,533 2.0285 1.62%
2014-10-31 0 6.800 6.800 6.820 6.760 6.850 682,000 4,647,400 6.8144 2.017 2.017 2.023 2.005 2.032 2,299,431 2.0211 0.44%
2014-10-30 0 6.770 6.760 6.770 6.760 6.840 304,000 2,064,200 6.7901 2.008 2.005 2.008 2.005 2.029 1,024,966 2.0139 0.59%
2014-10-29 0 6.730 6.720 6.770 6.660 6.800 283,000 1,906,930 6.7383 1.996 1.993 2.008 1.975 2.017 954,163 1.9985 1.05%
2014-10-28 0 6.660 6.650 6.720 6.600 6.720 368,000 2,448,640 6.6539 1.975 1.972 1.993 1.958 1.993 1,240,749 1.9735 1.83%
2014-10-27 0 6.540 6.520 6.590 6.440 6.700 602,000 3,954,130 6.5683 1.940 1.934 1.955 1.910 1.987 2,029,703 1.9481 -2.97%
2014-10-24 0 6.740 6.710 6.780 6.700 6.770 177,000 1,192,260 6.7359 1.999 1.990 2.011 1.987 2.008 596,773 1.9978 -0.44%
2014-10-23 0 6.770 6.770 6.830 6.710 6.850 254,000 1,721,280 6.7767 2.008 2.008 2.026 1.990 2.032 856,386 2.0099 0.89%
2014-10-22 0 6.710 6.680 6.730 6.670 6.800 92,000 619,480 6.7335 1.990 1.981 1.996 1.978 2.017 310,187 1.9971 0.15%
2014-10-21 0 6.700 6.690 6.740 6.670 6.770 236,000 1,581,360 6.7007 1.987 1.984 1.999 1.978 2.008 795,698 1.9874 -2.62%
2014-10-20 0 6.880 6.860 6.940 6.660 6.940 418,000 2,837,080 6.7873 2.041 2.035 2.058 1.975 2.058 1,409,329 2.0131 3.30%
2014-10-17 0 6.660 6.660 6.690 6.580 6.700 397,000 2,628,450 6.6208 1.975 1.975 1.984 1.952 1.987 1,338,525 1.9637 -0.45%
2014-10-16 0 6.690 6.690 6.710 6.690 6.800 172,950 1,167,565 6.7509 1.984 1.984 1.990 1.984 2.017 583,118 2.0023 -2.48%
2014-10-15 0 6.860 6.810 6.860 6.820 6.920 324,000 2,222,740 6.8603 2.035 2.020 2.035 2.023 2.052 1,092,398 2.0347 -0.44%
2014-10-14 0 6.890 6.840 6.890 6.730 6.890 461,750 3,154,135 6.8308 2.044 2.029 2.044 1.996 2.044 1,556,836 2.0260 2.53%
2014-10-13 0 6.720 6.720 6.760 6.700 6.910 344,697 2,330,146 6.7600 1.993 1.993 2.005 1.987 2.049 1,162,180 2.0050 -2.61%
2014-10-10 0 6.900 6.880 6.920 6.660 6.940 498,000 3,408,450 6.8443 2.047 2.041 2.052 1.975 2.058 1,679,057 2.0300 1.17%
2014-10-09 0 6.820 6.780 6.840 6.710 6.830 1,425,000 9,607,976 6.7424 2.023 2.011 2.029 1.990 2.026 4,804,530 1.9998 0.59%
2014-10-08 0 6.780 6.730 6.780 6.670 6.810 562,000 3,785,270 6.7354 2.011 1.996 2.011 1.978 2.020 1,894,839 1.9977 -0.29%
2014-10-07 0 6.800 6.790 6.800 6.660 6.840 437,505 2,971,013 6.7908 2.017 2.014 2.017 1.975 2.029 1,475,092 2.0141 -0.87%
2014-10-06 0 6.860 6.830 6.860 6.680 6.870 712,000 4,850,810 6.8129 2.035 2.026 2.035 1.981 2.038 2,400,579 2.0207 1.18%
2014-10-03 0 6.780 6.740 6.780 6.480 6.800 1,279,000 8,610,480 6.7322 2.011 1.999 2.011 1.922 2.017 4,312,277 1.9967 1.80%
2014-09-30 0 6.660 6.640 6.670 6.570 6.710 1,520,000 10,072,719 6.6268 1.975 1.969 1.978 1.949 1.990 5,124,832 1.9655 1.37%
2014-09-29 0 6.570 6.540 6.590 6.490 6.620 1,353,000 8,858,320 6.5472 1.949 1.940 1.955 1.925 1.963 4,561,775 1.9419 -0.61%
2014-09-26 0 6.610 6.600 6.610 6.580 6.650 1,314,709 8,680,533 6.6026 1.960 1.958 1.960 1.952 1.972 4,432,673 1.9583 -0.60%
2014-09-25 0 6.650 6.620 6.650 6.600 6.670 1,682,000 11,171,820 6.6420 1.972 1.963 1.972 1.958 1.978 5,671,032 1.9700 0.91%
2014-09-24 0 6.590 6.570 6.600 6.560 6.640 1,980,000 13,079,920 6.6060 1.955 1.949 1.958 1.946 1.969 6,675,769 1.9593 0.76%
2014-09-23 0 6.540 6.520 6.540 6.510 6.590 1,491,000 9,744,150 6.5353 1.940 1.934 1.940 1.931 1.955 5,027,056 1.9383 0.46%
2014-09-22 0 6.510 6.500 6.510 6.490 6.820 1,327,000 8,738,110 6.5849 1.931 1.928 1.931 1.925 2.023 4,474,114 1.9530 -3.41%
2014-09-19 0 6.740 6.740 6.770 6.730 6.940 778,000 5,291,820 6.8018 1.999 1.999 2.008 1.996 2.058 2,623,105 2.0174 -2.32%
2014-09-18 0 6.900 6.880 6.910 6.840 6.900 3,411,000 23,470,000 6.8807 2.047 2.041 2.049 2.029 2.047 11,500,529 2.0408 0.73%
2014-09-17 0 6.850 6.850 6.860 6.830 6.920 458,000 3,140,080 6.8561 2.032 2.032 2.035 2.026 2.052 1,544,193 2.0335 0.29%
2014-09-16 0 6.830 6.820 6.840 6.820 6.910 320,000 2,188,480 6.8390 2.026 2.023 2.029 2.023 2.049 1,078,912 2.0284 0.00%
2014-09-15 0 6.830 6.830 6.850 6.820 6.890 566,000 3,866,720 6.8317 2.026 2.026 2.032 2.023 2.044 1,908,326 2.0262 -0.44%
2014-09-12 0 6.860 6.840 6.860 6.820 6.910 602,563 4,121,575 6.8401 2.035 2.029 2.035 2.023 2.049 2,031,602 2.0287 0.73%
2014-09-11 0 6.810 6.810 6.820 6.750 7.000 2,556,000 17,657,794 6.9084 2.020 2.020 2.023 2.002 2.076 8,617,810 2.0490 -2.99%
2014-09-10 0 7.020 6.980 7.020 6.960 7.190 996,000 7,033,485 7.0617 2.082 2.070 2.082 2.064 2.133 3,358,114 2.0945 -1.68%
2014-09-08 0 7.140 7.110 7.140 7.100 7.230 1,006,000 7,246,138 7.2029 2.118 2.109 2.118 2.106 2.144 3,391,830 2.1364 -0.83%
2014-09-05 0 7.200 7.190 7.200 7.200 7.370 3,060,000 22,050,115 7.2059 2.135 2.133 2.135 2.135 2.186 10,317,097 2.1372 0.14%
2014-09-04 0 7.190 7.190 7.220 7.160 7.250 774,000 5,588,220 7.2199 2.133 2.133 2.141 2.124 2.150 2,609,619 2.1414 -0.42%
2014-09-03 0 7.220 7.180 7.230 7.180 7.280 552,000 3,981,300 7.2125 2.141 2.130 2.144 2.130 2.159 1,861,123 2.1392 -0.28%
2014-09-02 0 7.240 7.240 7.270 7.210 7.310 356,000 2,582,170 7.2533 2.147 2.147 2.156 2.138 2.168 1,200,290 2.1513 0.28%
2014-09-01 0 7.220 7.170 7.220 7.060 7.220 925,000 6,612,200 7.1483 2.141 2.127 2.141 2.094 2.141 3,118,730 2.1202 1.83%
2014-08-29 0 7.090 7.060 7.100 7.000 7.110 449,829 3,174,264 7.0566 2.103 2.094 2.106 2.076 2.109 1,516,644 2.0930 0.71%
2014-08-28 0 7.040 7.030 7.060 7.000 7.220 821,829 5,861,467 7.1322 2.088 2.085 2.094 2.076 2.141 2,770,879 2.1154 -1.68%
2014-08-27 0 7.160 7.160 7.190 7.130 7.320 677,200 4,872,154 7.1946 2.124 2.124 2.133 2.115 2.171 2,283,248 2.1339 -1.78%
2014-08-26 0 7.290 7.290 7.300 7.290 7.330 866,000 6,319,581 7.2974 2.162 2.162 2.165 2.162 2.174 2,919,806 2.1644 -0.14%
2014-08-25 0 7.300 7.290 7.300 7.280 7.320 654,853 4,778,752 7.2974 2.165 2.162 2.165 2.159 2.171 2,207,903 2.1644 -0.82%
2014-08-22 0 7.360 7.300 7.350 7.300 7.360 736,000 5,384,199 7.3155 2.183 2.165 2.180 2.165 2.183 2,481,498 2.1697 0.82%
2014-08-21 0 7.300 7.290 7.300 7.280 7.330 1,024,000 7,485,310 7.3099 2.165 2.162 2.165 2.159 2.174 3,452,519 2.1681 -0.82%
2014-08-20 0 7.360 7.330 7.360 7.290 7.360 620,000 4,540,020 7.3226 2.183 2.174 2.183 2.162 2.183 2,090,392 2.1719 0.82%
2014-08-19 0 7.300 7.290 7.300 7.280 7.330 1,374,969 10,030,786 7.2953 2.165 2.162 2.165 2.159 2.174 4,635,846 2.1637 0.55%
2014-08-18 0 7.260 7.260 7.300 7.260 7.340 430,600 3,143,400 7.3000 2.153 2.153 2.165 2.153 2.177 1,451,811 2.1652 -0.27%
2014-08-15 0 7.280 7.270 7.280 7.130 7.300 660,701 4,801,523 7.2673 2.159 2.156 2.159 2.115 2.165 2,227,620 2.1555 1.96%
2014-08-14 0 7.140 7.140 7.160 7.140 7.260 1,194,000 8,597,500 7.2006 2.118 2.118 2.124 2.118 2.153 4,025,691 2.1357 -0.56%
2014-08-13 0 7.430 7.430 7.440 7.410 7.590 2,164,180 16,169,197 7.4713 2.130 2.130 2.132 2.124 2.175 7,550,815 2.1414 -1.72%
2014-08-12 0 7.560 7.550 7.560 7.550 7.600 567,000 4,288,180 7.5629 2.167 2.164 2.167 2.164 2.178 1,978,261 2.1677 -0.13%
2014-08-11 0 7.570 7.560 7.570 7.450 7.590 839,100 6,343,941 7.5604 2.170 2.167 2.170 2.135 2.175 2,927,616 2.1669 0.80%
2014-08-08 0 7.510 7.500 7.530 7.500 7.570 1,950,000 14,698,440 7.5377 2.152 2.150 2.158 2.150 2.170 6,803,542 2.1604 -0.53%
2014-08-07 0 7.550 7.540 7.550 7.520 7.560 868,000 6,552,160 7.5486 2.164 2.161 2.164 2.155 2.167 3,028,448 2.1635 0.13%
2014-08-06 0 7.540 7.540 7.550 7.470 7.580 1,692,283 12,757,264 7.5385 2.161 2.161 2.164 2.141 2.173 5,904,368 2.1606 0.13%
2014-08-05 0 7.530 7.520 7.550 7.390 7.560 1,019,000 7,649,180 7.5066 2.158 2.155 2.164 2.118 2.167 3,555,287 2.1515 0.67%
2014-08-04 0 7.480 7.430 7.490 7.260 7.490 1,248,270 9,253,444 7.4130 2.144 2.130 2.147 2.081 2.147 4,355,209 2.1247 2.89%
2014-08-01 0 7.270 7.250 7.270 7.100 7.350 1,335,000 9,710,860 7.2741 2.084 2.078 2.084 2.035 2.107 4,657,809 2.0849 -0.41%
2014-07-31 0 7.300 7.300 7.320 7.250 7.460 1,715,630 12,563,827 7.3232 2.092 2.092 2.098 2.078 2.138 5,985,826 2.0989 -0.68%
2014-07-30 0 7.350 7.340 7.380 7.350 7.520 942,000 6,987,020 7.4172 2.107 2.104 2.115 2.107 2.155 3,286,634 2.1259 -1.34%
2014-07-29 0 7.450 7.440 7.450 7.420 7.610 1,338,761 9,993,959 7.4651 2.135 2.132 2.135 2.127 2.181 4,670,932 2.1396 -0.93%
2014-07-28 0 7.520 7.460 7.530 7.470 7.560 1,030,000 7,746,410 7.5208 2.155 2.138 2.158 2.141 2.167 3,593,666 2.1556 0.53%
2014-07-25 0 7.480 7.480 7.520 7.430 7.560 1,128,000 8,485,376 7.5225 2.144 2.144 2.155 2.130 2.167 3,935,587 2.1561 -0.13%
2014-07-24 0 7.490 7.480 7.490 7.400 7.590 2,390,571 17,970,527 7.5173 2.147 2.144 2.147 2.121 2.175 8,340,692 2.1546 0.94%
2014-07-23 0 7.420 7.400 7.450 7.310 7.440 1,594,000 11,804,860 7.4058 2.127 2.121 2.135 2.095 2.132 5,561,459 2.1226 1.37%
2014-07-22 0 7.320 7.320 7.330 7.300 7.360 2,062,860 15,114,333 7.3269 2.098 2.098 2.101 2.092 2.109 7,197,310 2.1000 -0.41%
2014-07-21 0 7.350 7.330 7.350 7.330 7.400 307,231 2,258,817 7.3522 2.107 2.101 2.107 2.101 2.121 1,071,928 2.1072 0.00%
2014-07-18 0 7.350 7.340 7.370 7.340 7.430 538,000 3,967,820 7.3751 2.107 2.104 2.112 2.104 2.130 1,877,080 2.1138 -0.54%
2014-07-17 0 7.390 7.380 7.400 7.390 7.450 566,862 4,202,098 7.4129 2.118 2.115 2.121 2.118 2.135 1,977,779 2.1247 -0.54%
2014-07-16 0 7.430 7.410 7.430 7.400 7.450 572,000 4,245,610 7.4224 2.130 2.124 2.130 2.121 2.135 1,995,706 2.1274 0.13%
2014-07-15 0 7.420 7.400 7.430 7.390 7.440 1,012,000 7,507,210 7.4182 2.127 2.121 2.130 2.118 2.132 3,530,864 2.1262 1.09%
2014-07-14 0 7.340 7.310 7.350 7.310 7.490 595,256 4,398,451 7.3892 2.104 2.095 2.107 2.095 2.147 2,076,846 2.1179 -0.68%
2014-07-11 0 7.390 7.350 7.390 7.320 7.500 536,000 3,961,100 7.3901 2.118 2.107 2.118 2.098 2.150 1,870,102 2.1181 -1.47%
2014-07-10 0 7.500 7.490 7.500 7.450 7.500 2,418,000 18,064,624 7.4709 2.150 2.147 2.150 2.135 2.150 8,436,392 2.1413 0.13%
2014-07-09 0 7.490 7.420 7.500 7.400 7.500 1,070,000 7,969,550 7.4482 2.147 2.127 2.150 2.121 2.150 3,733,226 2.1348 0.00%
2014-07-08 0 7.490 7.470 7.500 7.460 7.610 910,000 6,844,240 7.5211 2.147 2.141 2.150 2.138 2.181 3,174,986 2.1557 -1.71%
2014-07-07 0 7.620 7.580 7.620 7.580 7.810 84,950 649,019 7.6400 2.184 2.173 2.184 2.173 2.238 296,390 2.1897 0.00%
2014-07-04 0 7.620 7.610 7.640 7.620 7.650 172,740 1,318,410 7.6323 2.184 2.181 2.190 2.184 2.193 602,689 2.1875 -0.39%
2014-07-03 0 7.650 7.580 7.650 7.550 7.680 290,800 2,217,692 7.6262 2.193 2.173 2.193 2.164 2.201 1,014,600 2.1858 2.00%
2014-07-02 0 7.500 7.480 7.550 7.400 7.710 1,691,711 12,759,750 7.5425 2.150 2.144 2.164 2.121 2.210 5,902,373 2.1618 -2.34%
2014-06-30 0 7.680 7.640 7.680 7.640 7.700 474,000 3,632,850 7.6642 2.201 2.190 2.201 2.190 2.207 1,653,784 2.1967 0.52%
2014-06-27 0 7.640 7.610 7.640 7.610 7.640 339,910 2,591,092 7.6229 2.190 2.181 2.190 2.181 2.190 1,185,945 2.1848 -0.65%
2014-06-26 0 7.690 7.690 7.730 7.660 7.720 28,000 214,740 7.6693 2.204 2.204 2.216 2.195 2.213 97,692 2.1981 0.92%
2014-06-25 0 7.620 7.610 7.620 7.610 7.690 379,274 2,916,432 7.6895 2.184 2.181 2.184 2.181 2.204 1,323,285 2.2039 -0.52%
2014-06-24 0 7.660 7.660 7.700 7.650 7.840 236,000 1,831,730 7.7616 2.195 2.195 2.207 2.193 2.247 823,403 2.2246 -0.91%
2014-06-23 0 7.730 7.730 7.760 7.660 7.880 1,198,199 9,373,985 7.8234 2.216 2.216 2.224 2.195 2.259 4,180,511 2.2423 -1.90%
2014-06-20 0 7.880 7.880 7.940 7.780 7.930 420,567 3,310,273 7.8710 2.259 2.259 2.276 2.230 2.273 1,467,357 2.2559 0.51%
2014-06-19 0 7.840 7.840 7.860 7.820 7.890 1,138,000 8,870,825 7.7951 2.247 2.247 2.253 2.241 2.261 3,970,477 2.2342 0.77%
2014-06-18 0 7.780 7.750 7.780 7.730 7.810 1,179,760 9,103,689 7.7166 2.230 2.221 2.230 2.216 2.238 4,116,178 2.2117 1.04%
2014-06-17 0 7.700 7.700 7.710 7.650 7.880 774,000 5,962,402 7.7034 2.207 2.207 2.210 2.193 2.259 2,700,483 2.2079 -2.28%
2014-06-16 0 7.880 7.880 7.970 7.800 8.110 540,330 4,307,629 7.9722 2.259 2.259 2.284 2.236 2.324 1,885,209 2.2850 -2.72%
2014-06-13 0 8.100 8.090 8.100 8.050 8.180 403,118 3,271,875 8.1164 2.322 2.319 2.322 2.307 2.345 1,406,477 2.3263 -0.12%
2014-06-12 0 8.110 8.090 8.160 8.100 8.200 743,000 6,065,324 8.1633 2.324 2.319 2.339 2.322 2.350 2,592,324 2.3397 -0.73%
2014-06-11 0 8.170 8.160 8.210 8.010 8.200 1,272,000 10,343,942 8.1320 2.342 2.339 2.353 2.296 2.350 4,438,003 2.3308 0.86%
2014-06-10 0 8.100 8.050 8.100 8.000 8.230 406,000 3,291,760 8.1078 2.322 2.307 2.322 2.293 2.359 1,416,532 2.3238 -0.61%
2014-06-09 0 8.150 8.150 8.190 8.130 8.360 102,000 835,660 8.1927 2.336 2.336 2.347 2.330 2.396 355,878 2.3482 -2.74%
2014-06-06 0 8.380 8.320 8.380 8.300 8.490 137,959 1,153,376 8.3603 2.402 2.385 2.402 2.379 2.433 481,338 2.3962 0.36%
2014-06-05 0 8.350 8.320 8.420 8.340 8.540 1,316,000 11,102,258 8.4364 2.393 2.385 2.413 2.390 2.448 4,591,518 2.4180 -0.95%
2014-06-04 0 8.430 8.430 8.470 8.300 8.490 692,000 5,810,124 8.3961 2.416 2.416 2.428 2.379 2.433 2,414,385 2.4065 1.20%
2014-06-03 0 8.330 8.320 8.380 8.200 8.400 716,000 5,967,846 8.3350 2.388 2.385 2.402 2.350 2.408 2,498,121 2.3889 1.71%
2014-05-30 0 8.190 8.130 8.200 8.120 8.220 462,000 3,781,540 8.1852 2.347 2.330 2.350 2.327 2.356 1,611,916 2.3460 0.00%
2014-05-29 0 8.190 8.190 8.200 8.100 8.250 380,560 3,112,968 8.1800 2.347 2.347 2.350 2.322 2.365 1,327,772 2.3445 0.00%
2014-05-28 0 8.190 8.150 8.200 8.110 8.230 132,000 1,081,040 8.1897 2.347 2.336 2.350 2.324 2.359 460,547 2.3473 0.12%
2014-05-27 0 8.180 8.180 8.210 8.110 8.290 46,000 376,670 8.1885 2.345 2.345 2.353 2.324 2.376 160,494 2.3469 -0.24%
2014-05-26 0 8.200 8.200 8.270 7.870 8.270 362,000 2,969,410 8.2028 2.350 2.350 2.370 2.256 2.370 1,263,016 2.3510 0.49%
2014-05-23 0 8.160 8.080 8.190 7.900 8.200 370,000 2,990,380 8.0821 2.339 2.316 2.347 2.264 2.350 1,290,928 2.3165 0.74%
2014-05-22 0 8.100 8.100 8.190 8.070 8.250 198,000 1,614,880 8.1560 2.322 2.322 2.347 2.313 2.365 690,821 2.3376 -2.76%
2014-05-21 0 8.330 8.200 8.330 8.190 8.330 130,000 1,072,290 8.2484 2.388 2.350 2.388 2.347 2.388 453,569 2.3641 0.73%
2014-05-20 0 8.270 8.260 8.280 8.240 8.300 100,000 826,380 8.2638 2.370 2.367 2.373 2.362 2.379 348,900 2.3685 -0.24%
2014-05-19 0 8.290 8.280 8.290 8.260 8.410 286,000 2,368,232 8.2805 2.376 2.373 2.376 2.367 2.410 997,853 2.3733 0.48%
2014-05-16 0 8.250 8.200 8.270 8.120 8.490 702,000 5,896,170 8.3991 2.365 2.350 2.370 2.327 2.433 2,449,275 2.4073 -2.83%
2014-05-15 0 8.490 8.480 8.490 8.460 8.500 131,000 1,112,030 8.4888 2.433 2.430 2.433 2.425 2.436 457,058 2.4330 0.00%
2014-05-14 0 8.490 8.430 8.490 8.390 8.500 658,000 5,582,466 8.4840 2.433 2.416 2.433 2.405 2.436 2,295,759 2.4316 -0.12%
2014-05-13 0 8.500 8.430 8.500 8.430 8.500 590,000 5,018,544 8.5060 2.436 2.416 2.436 2.416 2.436 2,058,508 2.4380 0.00%
2014-05-12 0 8.500 8.430 8.500 8.410 8.600 647,450 5,509,245 8.5091 2.436 2.416 2.436 2.410 2.465 2,258,950 2.4389 0.35%
2014-05-09 0 8.470 8.410 8.480 8.280 8.470 2,022,210 16,964,864 8.3893 2.428 2.410 2.430 2.373 2.428 7,055,482 2.4045 0.47%
2014-05-08 0 8.430 8.400 8.430 8.330 8.490 845,000 7,104,310 8.4075 2.416 2.408 2.416 2.388 2.433 2,948,201 2.4097 0.24%
2014-05-07 0 8.410 8.390 8.420 8.350 8.490 402,000 3,383,330 8.4162 2.410 2.405 2.413 2.393 2.433 1,402,576 2.4122 -0.47%
2014-05-05 0 8.450 8.440 8.490 8.400 8.490 210,819 1,782,968 8.4573 2.422 2.419 2.433 2.408 2.433 735,547 2.4240 0.12%
2014-05-02 0 8.440 8.420 8.460 8.160 8.470 396,000 3,322,700 8.3907 2.419 2.413 2.425 2.339 2.428 1,381,642 2.4049 1.32%
2014-04-30 0 8.330 8.300 8.350 8.210 8.500 818,000 6,811,380 8.3269 2.388 2.379 2.393 2.353 2.436 2,853,999 2.3866 -0.95%
2014-04-29 0 8.410 8.410 8.420 8.380 8.500 288,898 2,436,429 8.4335 2.410 2.410 2.413 2.402 2.436 1,007,964 2.4172 1.45%
2014-04-28 0 8.290 8.280 8.370 8.200 8.420 180,000 1,500,680 8.3371 2.376 2.373 2.399 2.350 2.413 628,019 2.3895 -0.84%
2014-04-25 0 8.360 8.360 8.390 8.360 8.500 234,000 1,981,220 8.4668 2.396 2.396 2.405 2.396 2.436 816,425 2.4267 -1.07%
2014-04-24 0 8.450 8.440 8.450 8.300 8.490 817,000 6,894,970 8.4394 2.422 2.419 2.422 2.379 2.433 2,850,510 2.4189 1.68%
2014-04-23 0 8.310 8.310 8.350 7.860 8.450 554,000 4,614,746 8.3299 2.382 2.382 2.393 2.253 2.422 1,932,904 2.3875 0.36%
2014-04-22 0 8.280 8.270 8.300 8.070 8.480 728,000 6,076,666 8.3471 2.373 2.370 2.379 2.313 2.430 2,539,989 2.3924 -2.47%
2014-04-17 0 8.490 8.470 8.490 8.390 8.500 930,000 7,888,700 8.4825 2.433 2.428 2.433 2.405 2.436 3,244,766 2.4312 2.17%
2014-04-16 0 8.310 8.300 8.310 8.150 8.450 548,000 4,543,080 8.2903 2.382 2.379 2.382 2.336 2.422 1,911,970 2.3761 2.47%
2014-04-15 0 8.110 8.100 8.140 7.970 8.180 1,940,972 15,715,600 8.0968 2.324 2.322 2.333 2.284 2.345 6,772,043 2.3207 0.12%
2014-04-14 0 8.100 8.040 8.110 7.880 8.190 1,022,000 8,258,850 8.0811 2.322 2.304 2.324 2.259 2.347 3,565,754 2.3162 0.62%
2014-04-11 0 8.050 8.040 8.140 8.000 8.150 969,000 7,806,520 8.0563 2.307 2.304 2.333 2.293 2.336 3,380,837 2.3090 0.75%
2014-04-10 0 7.990 7.990 8.030 7.990 8.060 1,526,000 12,251,988 8.0288 2.290 2.290 2.302 2.290 2.310 5,324,208 2.3012 -0.37%
2014-04-09 0 8.020 8.000 8.030 7.990 8.050 1,290,000 10,343,080 8.0179 2.299 2.293 2.302 2.290 2.307 4,500,805 2.2981 0.25%
2014-04-08 0 8.000 7.990 8.020 7.980 8.060 1,594,000 12,783,002 8.0194 2.293 2.290 2.299 2.287 2.310 5,561,459 2.2985 -0.12%
2014-04-07 0 8.010 8.010 8.080 7.960 8.240 2,150,000 17,550,106 8.1628 2.296 2.296 2.316 2.281 2.362 7,501,341 2.3396 -3.26%
2014-04-04 0 8.280 8.260 8.310 8.180 8.330 192,000 1,593,500 8.2995 2.373 2.367 2.382 2.345 2.388 669,887 2.3788 -0.60%
2014-04-03 0 8.330 8.320 8.330 8.200 8.540 996,000 8,284,040 8.3173 2.388 2.385 2.388 2.350 2.448 3,475,040 2.3839 2.46%
2014-04-02 0 8.130 8.110 8.140 7.980 8.150 2,663,560 21,453,360 8.0544 2.330 2.324 2.333 2.287 2.336 9,293,150 2.3085 2.26%
2014-04-01 0 7.950 7.950 8.000 7.920 8.200 2,411,685 19,742,545 8.1862 2.279 2.279 2.293 2.270 2.350 8,414,359 2.3463 -4.56%
2014-03-31 0 8.330 8.300 8.370 8.270 8.600 1,508,384 12,647,412 8.3847 2.388 2.379 2.399 2.370 2.465 5,262,745 2.4032 0.60%
2014-03-28 0 8.280 8.280 8.290 8.220 8.500 1,194,300 9,922,205 8.3080 2.373 2.373 2.376 2.356 2.436 4,166,908 2.3812 -0.84%
2014-03-27 0 8.350 8.330 8.350 8.020 8.360 1,660,000 13,727,320 8.2695 2.393 2.388 2.393 2.299 2.396 5,791,733 2.3702 3.86%
2014-03-26 0 8.040 8.010 8.050 7.940 8.080 1,185,138 9,504,301 8.0196 2.304 2.296 2.307 2.276 2.316 4,134,942 2.2985 0.12%
2014-03-25 0 8.030 8.030 8.040 7.770 8.100 544,000 4,344,838 7.9868 2.302 2.302 2.304 2.227 2.322 1,898,014 2.2891 0.00%
2014-03-24 0 8.030 8.000 8.040 7.710 8.130 1,055,728 8,476,578 8.0291 2.302 2.293 2.304 2.210 2.330 3,683,431 2.3013 0.37%
2014-03-21 0 8.000 8.210 8.260 7.910 8.200 1,002,000 7,998,190 7.9822 2.293 2.353 2.367 2.267 2.350 3,495,974 2.2878 1.27%
2014-03-20 0 7.900 7.890 7.900 7.890 8.020 439,996 3,485,608 7.9219 2.264 2.261 2.264 2.261 2.299 1,535,144 2.2705 -1.25%
2014-03-19 0 8.000 7.960 8.000 7.800 8.040 1,452,294 11,514,732 7.9287 2.293 2.281 2.293 2.236 2.304 5,067,048 2.2725 2.17%
2014-03-18 0 7.830 7.820 7.830 7.550 7.910 978,000 7,651,400 7.8235 2.244 2.241 2.244 2.164 2.267 3,412,238 2.2423 3.71%
2014-03-17 0 7.550 7.520 7.550 7.500 7.550 5,348,680 40,115,936 7.5002 2.164 2.155 2.164 2.150 2.164 18,661,522 2.1497 0.27%
2014-03-14 0 7.530 7.500 7.540 7.500 7.600 1,393,078 10,532,893 7.5609 2.158 2.150 2.161 2.150 2.178 4,860,443 2.1671 -1.05%
2014-03-13 0 7.610 7.610 7.620 7.490 7.670 518,267 3,940,169 7.6026 2.181 2.181 2.184 2.147 2.198 1,808,231 2.1790 1.06%
2014-03-12 0 7.530 7.510 7.560 7.490 7.750 238,000 1,801,200 7.5681 2.158 2.152 2.167 2.147 2.221 830,381 2.1691 -2.71%
2014-03-11 0 7.740 7.710 7.740 7.280 7.800 1,236,000 9,361,240 7.5738 2.218 2.210 2.218 2.087 2.236 4,312,399 2.1708 6.76%
2014-03-10 0 7.250 7.240 7.270 7.190 7.400 762,409 5,546,662 7.2752 2.078 2.075 2.084 2.061 2.121 2,660,042 2.0852 -1.36%
2014-03-07 0 7.350 7.280 7.350 7.260 7.350 155,671 1,138,228 7.3118 2.107 2.087 2.107 2.081 2.107 543,135 2.0957 0.82%
2014-03-06 0 7.290 7.270 7.300 7.240 7.380 596,000 4,384,784 7.3570 2.089 2.084 2.092 2.075 2.115 2,079,442 2.1086 -1.49%
2014-03-05 0 7.400 7.360 7.400 7.260 7.460 344,217 2,542,183 7.3854 2.121 2.109 2.121 2.081 2.138 1,200,972 2.1168 0.41%
2014-03-04 0 7.370 7.340 7.350 7.170 7.430 1,061,740 7,790,398 7.3374 2.112 2.104 2.107 2.055 2.130 3,704,406 2.1030 1.52%
2014-03-03 0 7.260 7.240 7.260 7.200 7.280 193,000 1,401,982 7.2642 2.081 2.075 2.081 2.064 2.087 673,376 2.0820 0.14%
2014-02-28 0 7.250 7.210 7.270 7.150 7.280 932,000 6,753,680 7.2464 2.078 2.066 2.084 2.049 2.087 3,251,744 2.0769 -0.41%
2014-02-27 0 7.280 7.270 7.280 7.210 7.380 468,000 3,407,620 7.2812 2.087 2.084 2.087 2.066 2.115 1,632,850 2.0869 0.00%
2014-02-26 0 7.280 7.270 7.280 7.210 7.290 605,000 4,403,750 7.2789 2.087 2.084 2.087 2.066 2.089 2,110,842 2.0863 0.00%
2014-02-25 0 7.280 7.270 7.280 7.270 7.550 1,404,000 10,378,940 7.3924 2.087 2.084 2.087 2.084 2.164 4,898,550 2.1188 -3.06%
2014-02-24 0 7.510 7.500 7.510 7.400 7.540 802,000 6,015,020 7.5000 2.152 2.150 2.152 2.121 2.161 2,798,175 2.1496 1.21%
2014-02-21 0 7.420 7.410 7.420 7.320 7.480 196,450 1,446,643 7.3639 2.127 2.124 2.127 2.098 2.144 685,413 2.1106 1.37%
2014-02-20 0 7.320 7.320 7.330 7.200 7.350 1,294,000 9,433,320 7.2900 2.098 2.098 2.101 2.064 2.107 4,514,761 2.0894 -0.41%
2014-02-19 0 7.350 7.330 7.350 7.270 7.390 334,000 2,446,600 7.3251 2.107 2.101 2.107 2.084 2.118 1,165,325 2.0995 0.00%
2014-02-18 0 7.350 7.340 7.350 7.250 7.430 814,000 5,982,150 7.3491 2.107 2.104 2.107 2.078 2.130 2,840,043 2.1064 -0.81%
2014-02-17 0 7.410 7.400 7.410 7.390 7.420 2,030,000 15,025,344 7.4016 2.124 2.121 2.124 2.118 2.127 7,082,662 2.1214 0.27%
2014-02-14 0 7.390 7.360 7.390 7.150 7.540 990,000 7,305,040 7.3788 2.118 2.109 2.118 2.049 2.161 3,454,106 2.1149 -1.07%
2014-02-13 0 7.470 7.460 7.470 7.400 7.480 92,000 685,040 7.4461 2.141 2.138 2.141 2.121 2.144 320,988 2.1342 0.13%
2014-02-12 0 7.460 7.420 7.460 7.380 7.530 1,789,800 13,346,410 7.4569 2.138 2.127 2.138 2.115 2.158 6,244,605 2.1373 1.36%
2014-02-11 0 7.360 7.340 7.360 7.270 7.380 2,114,000 15,535,980 7.3491 2.109 2.104 2.109 2.084 2.115 7,375,737 2.1064 1.94%
2014-02-10 0 7.220 7.220 7.240 7.200 7.280 553,475 4,000,358 7.2277 2.069 2.069 2.075 2.064 2.087 1,931,072 2.0716 0.42%
2014-02-07 0 7.190 7.180 7.190 7.160 7.220 1,156,000 8,309,820 7.1884 2.061 2.058 2.061 2.052 2.069 4,033,279 2.0603 0.14%
2014-02-06 0 7.180 7.180 7.190 7.150 7.250 1,288,000 9,261,380 7.1905 2.058 2.058 2.061 2.049 2.078 4,493,827 2.0609 0.00%
2014-02-05 0 7.180 7.170 7.180 7.160 7.280 789,000 5,667,060 7.1826 2.058 2.055 2.058 2.052 2.087 2,752,818 2.0586 -0.69%
2014-02-04 0 7.230 7.220 7.230 7.160 7.450 1,034,000 7,462,790 7.2174 2.072 2.069 2.072 2.052 2.135 3,607,622 2.0686 -2.95%
2014-01-30 0 7.450 7.410 7.450 7.280 7.450 909,900 6,719,850 7.3853 2.135 2.124 2.135 2.087 2.135 3,174,637 2.1167 1.92%
2014-01-29 0 7.310 7.300 7.310 7.220 7.480 648,521 4,748,298 7.3217 2.095 2.092 2.095 2.069 2.144 2,262,687 2.0985 0.97%
2014-01-28 0 7.240 7.220 7.240 7.200 7.270 1,538,000 11,092,680 7.2124 2.075 2.069 2.075 2.064 2.084 5,366,076 2.0672 0.42%
2014-01-27 0 7.210 7.210 7.220 7.200 7.330 3,454,000 24,930,760 7.2179 2.066 2.066 2.069 2.064 2.101 12,050,992 2.0688 -0.28%
2014-01-24 0 7.230 7.240 7.250 7.210 7.410 3,574,984 25,926,924 7.2523 2.072 2.075 2.078 2.066 2.124 12,473,104 2.0786 -2.43%
2014-01-23 0 7.410 7.400 7.440 7.400 7.660 1,586,600 11,858,840 7.4744 2.124 2.121 2.132 2.121 2.195 5,535,641 2.1423 -3.14%
2014-01-22 0 7.650 7.580 7.650 7.490 7.850 1,831,600 13,818,940 7.5447 2.193 2.173 2.193 2.147 2.250 6,390,445 2.1624 0.13%
2014-01-21 0 7.640 7.630 7.640 7.520 7.650 1,553,326 11,851,350 7.6297 2.190 2.187 2.190 2.155 2.193 5,419,548 2.1868 1.46%
2014-01-20 0 7.530 7.530 7.570 7.500 7.880 3,051,100 23,407,205 7.6717 2.158 2.158 2.170 2.150 2.259 10,645,275 2.1988 -4.44%
2014-01-17 0 7.880 7.830 7.880 7.800 8.020 3,162,869 25,037,920 7.9162 2.259 2.244 2.259 2.236 2.299 11,035,237 2.2689 -1.50%
2014-01-16 0 8.000 8.000 8.020 7.920 8.060 3,138,000 25,034,712 7.9779 2.293 2.293 2.299 2.270 2.310 10,948,469 2.2866 2.17%
2014-01-15 0 7.830 7.820 7.830 7.780 7.850 2,724,000 21,294,881 7.8175 2.244 2.241 2.244 2.230 2.250 9,504,025 2.2406 0.77%
2014-01-14 0 7.770 7.760 7.780 7.730 7.840 1,052,156 8,184,870 7.7791 2.227 2.224 2.230 2.216 2.247 3,670,968 2.2296 -0.77%
2014-01-13 0 7.830 7.830 7.860 7.810 8.120 3,336,994 26,317,553 7.8866 2.244 2.244 2.253 2.238 2.327 11,642,758 2.2604 -2.85%
2014-01-10 0 8.060 8.010 8.070 7.890 8.170 1,573,883 12,712,932 8.0774 2.310 2.296 2.313 2.261 2.342 5,491,271 2.3151 1.38%
2014-01-09 0 7.950 7.920 7.970 7.910 8.100 8,103,010 64,172,344 7.9196 2.279 2.270 2.284 2.267 2.322 28,271,368 2.2699 1.40%
2014-01-08 0 7.840 7.820 7.890 7.800 7.970 1,862,000 14,396,880 7.7319 2.247 2.241 2.261 2.236 2.284 6,496,510 2.2161 2.35%
2014-01-07 0 7.660 7.610 7.680 7.540 7.820 1,344,000 10,260,460 7.6343 2.195 2.181 2.201 2.161 2.241 4,689,210 2.1881 -2.42%
2014-01-06 0 7.850 7.850 7.870 7.820 8.000 586,000 4,624,350 7.8914 2.250 2.250 2.256 2.241 2.293 2,044,552 2.2618 -1.51%
2014-01-03 0 7.970 7.950 7.970 7.910 8.000 2,726,300 21,729,414 7.9703 2.284 2.279 2.284 2.267 2.293 9,512,049 2.2844 -0.50%
2014-01-02 0 8.010 7.990 8.000 7.950 8.160 1,328,000 10,632,920 8.0067 2.296 2.290 2.293 2.279 2.339 4,633,386 2.2948 -1.84%
2013-12-31 0 8.160 8.140 8.160 8.000 8.180 796,000 6,480,740 8.1416 2.339 2.333 2.339 2.293 2.345 2,777,241 2.3335 2.13%
2013-12-30 0 7.990 7.990 8.000 7.850 8.000 512,000 4,057,200 7.9242 2.290 2.290 2.293 2.250 2.293 1,786,366 2.2712 1.91%
2013-12-27 0 7.840 7.830 7.850 7.750 7.840 736,000 5,761,920 7.8287 2.247 2.244 2.250 2.221 2.247 2,567,901 2.2438 1.03%
2013-12-24 0 7.760 7.730 7.760 7.740 7.760 124,920 968,159 7.7502 2.224 2.216 2.224 2.218 2.224 435,845 2.2213 0.13%
2013-12-23 0 7.750 7.750 7.760 7.750 7.820 636,000 4,951,160 7.7848 2.221 2.221 2.224 2.221 2.241 2,219,001 2.2313 0.00%
2013-12-20 0 7.750 7.750 7.760 7.630 7.850 2,324,000 18,053,140 7.7681 2.221 2.221 2.224 2.187 2.250 8,108,426 2.2265 1.57%
2013-12-19 0 7.630 7.620 7.650 7.410 7.720 3,434,830 25,947,042 7.5541 2.187 2.184 2.193 2.124 2.213 11,984,108 2.1651 2.97%
2013-12-18 0 7.410 7.390 7.410 7.380 7.410 1,334,000 9,865,240 7.3952 2.124 2.118 2.124 2.115 2.124 4,654,320 2.1196 0.27%
2013-12-17 0 7.390 7.380 7.390 7.320 7.410 1,654,000 12,195,110 7.3731 2.118 2.115 2.118 2.098 2.124 5,770,799 2.1132 0.27%
2013-12-16 0 7.370 7.370 7.380 7.320 7.410 1,802,906 13,261,446 7.3556 2.112 2.112 2.115 2.098 2.124 6,290,331 2.1082 -0.14%
2013-12-13 0 7.380 7.370 7.380 7.300 7.390 1,418,698 10,412,591 7.3395 2.115 2.112 2.115 2.092 2.118 4,949,831 2.1036 0.96%
2013-12-12 0 7.310 7.300 7.310 7.240 7.390 2,542,000 18,717,836 7.3634 2.095 2.092 2.095 2.075 2.118 8,869,027 2.1105 -0.68%
2013-12-11 0 7.590 7.550 7.590 7.350 7.590 2,116,000 15,884,717 7.5070 2.109 2.098 2.109 2.043 2.109 7,613,425 2.0864 1.88%
2013-12-10 0 7.450 7.440 7.450 7.360 7.450 1,006,449 7,443,560 7.3959 2.071 2.068 2.071 2.046 2.071 3,621,231 2.0555 1.64%
2013-12-09 0 7.330 7.320 7.340 7.300 7.420 944,000 6,946,660 7.3588 2.037 2.034 2.040 2.029 2.062 3,396,537 2.0452 0.55%
2013-12-06 0 7.290 7.300 7.310 7.280 7.410 1,785,951 13,078,270 7.3229 2.026 2.029 2.032 2.023 2.059 6,425,900 2.0352 -1.62%
2013-12-05 0 7.410 7.390 7.420 7.380 7.600 1,412,000 10,476,750 7.4198 2.059 2.054 2.062 2.051 2.112 5,080,414 2.0622 -1.20%
2013-12-04 0 7.500 7.470 7.500 7.470 7.600 2,912,000 21,888,916 7.5168 2.084 2.076 2.084 2.076 2.112 10,477,454 2.0891 -1.32%
2013-12-03 0 7.600 7.560 7.600 7.480 7.600 1,217,923 9,155,308 7.5171 2.112 2.101 2.112 2.079 2.112 4,382,120 2.0892 0.66%
2013-12-02 0 7.550 7.530 7.560 7.530 7.620 1,565,775 11,889,409 7.5933 2.098 2.093 2.101 2.093 2.118 5,633,701 2.1104 -0.53%
2013-11-29 0 7.590 7.580 7.620 7.570 7.680 1,288,000 9,784,340 7.5965 2.109 2.107 2.118 2.104 2.135 4,634,259 2.1113 0.13%
2013-11-28 0 7.580 7.580 7.630 7.510 7.650 1,311,796 9,973,373 7.6028 2.107 2.107 2.121 2.087 2.126 4,719,877 2.1131 0.00%
2013-11-27 0 7.580 7.550 7.580 7.530 7.730 2,320,000 17,603,670 7.5878 2.107 2.098 2.107 2.093 2.148 8,347,422 2.1089 -1.94%
2013-11-26 0 7.730 7.700 7.750 7.700 7.900 1,502,000 11,678,240 7.7751 2.148 2.140 2.154 2.140 2.196 5,404,236 2.1609 -1.78%
2013-11-25 0 7.870 7.870 7.900 7.840 8.100 3,304,000 26,861,976 8.1301 2.187 2.187 2.196 2.179 2.251 11,887,881 2.2596 -3.79%
2013-11-22 0 8.180 8.180 8.200 7.810 8.470 2,037,222 16,700,624 8.1977 2.273 2.273 2.279 2.171 2.354 7,329,980 2.2784 -1.92%
2013-11-21 0 8.340 8.290 8.360 8.280 8.380 396,000 3,303,769 8.3429 2.318 2.304 2.323 2.301 2.329 1,424,819 2.3187 -0.48%
2013-11-20 0 8.380 8.360 8.380 8.310 8.410 992,000 8,288,040 8.3549 2.329 2.323 2.329 2.310 2.337 3,569,243 2.3221 0.36%
2013-11-19 0 8.350 8.280 8.360 8.240 8.410 2,831,079 23,583,482 8.3302 2.321 2.301 2.323 2.290 2.337 10,186,299 2.3152 0.24%
2013-11-18 0 8.330 8.320 8.360 8.260 8.410 448,000 3,732,760 8.3321 2.315 2.312 2.323 2.296 2.337 1,611,916 2.3157 -0.60%
2013-11-15 0 8.380 8.360 8.380 8.360 8.390 213,000 1,781,590 8.3643 2.329 2.323 2.329 2.323 2.332 766,380 2.3247 0.00%
2013-11-14 0 8.380 8.340 8.390 8.230 8.480 362,000 3,015,920 8.3313 2.329 2.318 2.332 2.287 2.357 1,302,486 2.3155 -1.06%
2013-11-13 0 8.470 8.460 8.480 8.280 8.470 492,000 4,127,030 8.3883 2.354 2.351 2.357 2.301 2.354 1,770,229 2.3314 0.24%
2013-11-12 0 8.450 8.400 8.450 8.260 8.550 810,000 6,784,580 8.3760 2.349 2.335 2.349 2.296 2.376 2,914,402 2.3279 2.67%
2013-11-11 0 8.230 8.200 8.240 8.180 8.300 1,562,058 12,762,859 8.1705 2.287 2.279 2.290 2.273 2.307 5,620,327 2.2708 0.49%
2013-11-08 0 8.190 8.170 8.190 8.090 8.210 524,566 4,280,851 8.1607 2.276 2.271 2.276 2.248 2.282 1,887,403 2.2681 -0.49%
2013-11-07 0 8.230 8.250 8.270 8.160 8.280 1,355,978 11,145,639 8.2196 2.287 2.293 2.298 2.268 2.301 4,878,845 2.2845 0.24%
2013-11-06 0 8.210 8.210 8.250 8.160 8.240 106,000 869,330 8.2012 2.282 2.282 2.293 2.268 2.290 381,391 2.2794 0.12%
2013-11-05 0 8.200 8.150 8.200 8.140 8.200 106,843 873,158 8.1723 2.279 2.265 2.279 2.262 2.279 384,424 2.2713 0.74%
2013-11-04 0 8.140 8.130 8.170 8.080 8.300 108,000 882,060 8.1672 2.262 2.260 2.271 2.246 2.307 388,587 2.2699 -1.21%
2013-11-01 0 8.240 8.210 8.250 7.980 8.300 1,068,000 8,688,840 8.1356 2.290 2.282 2.293 2.218 2.307 3,842,693 2.2611 3.91%
2013-10-31 0 7.930 7.930 7.950 7.890 8.200 512,000 4,095,080 7.9982 2.204 2.204 2.210 2.193 2.279 1,842,190 2.2229 -3.17%
2013-10-30 0 8.190 8.160 8.200 8.030 8.320 2,672,000 21,733,202 8.1337 2.276 2.268 2.279 2.232 2.312 9,613,928 2.2606 4.33%
2013-10-29 0 7.850 7.820 7.880 7.800 8.000 238,000 1,865,650 7.8389 2.182 2.173 2.190 2.168 2.223 856,330 2.1787 0.26%
2013-10-28 0 7.830 7.820 7.860 7.770 7.900 254,000 1,991,420 7.8402 2.176 2.173 2.185 2.160 2.196 913,899 2.1790 0.38%
2013-10-25 0 7.800 7.800 7.840 7.560 7.970 2,377,500 18,683,359 7.8584 2.168 2.168 2.179 2.101 2.215 8,554,309 2.1841 -2.74%
2013-10-24 0 8.020 7.960 8.030 7.950 8.100 917,000 7,352,690 8.0182 2.229 2.212 2.232 2.210 2.251 3,299,391 2.2285 -0.50%
2013-10-23 0 8.060 8.030 8.060 8.020 8.120 926,000 7,482,189 8.0801 2.240 2.232 2.240 2.229 2.257 3,331,773 2.2457 0.37%
2013-10-22 0 8.030 8.030 8.080 8.020 8.130 1,076,000 8,694,290 8.0802 2.232 2.232 2.246 2.229 2.260 3,871,477 2.2457 -0.99%
2013-10-21 0 8.110 8.100 8.160 8.000 8.220 268,000 2,168,080 8.0899 2.254 2.251 2.268 2.223 2.285 964,271 2.2484 -0.25%
2013-10-18 0 8.130 8.120 8.130 8.100 8.250 1,134,097 9,277,807 8.1808 2.260 2.257 2.260 2.251 2.293 4,080,512 2.2737 -0.25%
2013-10-17 0 8.150 8.150 8.180 8.020 8.250 1,423,000 11,613,720 8.1614 2.265 2.265 2.273 2.229 2.293 5,119,992 2.2683 1.75%
2013-10-16 0 8.010 8.010 8.040 7.950 8.020 474,785 3,792,372 7.9876 2.226 2.226 2.235 2.210 2.229 1,708,289 2.2200 0.38%
2013-10-15 0 7.980 7.980 8.020 7.870 8.010 802,000 6,369,140 7.9416 2.218 2.218 2.229 2.187 2.226 2,885,618 2.2072 0.76%
2013-10-11 0 7.920 7.910 7.920 7.780 7.950 820,244 6,463,490 7.8800 2.201 2.198 2.201 2.162 2.210 2,951,260 2.1901 2.46%
2013-10-10 0 7.730 7.720 7.730 7.560 7.770 414,000 3,162,560 7.6390 2.148 2.146 2.148 2.101 2.160 1,489,583 2.1231 1.84%
2013-10-09 0 7.590 7.560 7.590 7.500 7.650 360,000 2,723,500 7.5653 2.109 2.101 2.109 2.084 2.126 1,295,290 2.1026 -0.39%
2013-10-08 0 7.620 7.590 7.630 7.400 7.630 668,000 5,005,120 7.4927 2.118 2.109 2.121 2.057 2.121 2,403,482 2.0824 2.56%
2013-10-07 0 7.430 7.420 7.440 7.400 7.470 376,273 2,790,722 7.4167 2.065 2.062 2.068 2.057 2.076 1,353,840 2.0613 0.13%
2013-10-04 0 7.420 7.410 7.420 7.350 7.480 1,017,000 7,534,763 7.4088 2.062 2.059 2.062 2.043 2.079 3,659,193 2.0591 0.41%
2013-10-03 0 7.390 7.360 7.390 7.200 7.450 1,107,000 8,079,559 7.2986 2.054 2.046 2.054 2.001 2.071 3,983,016 2.0285 2.07%
2013-10-02 0 7.240 7.190 7.240 7.140 7.240 782,000 5,639,961 7.2122 2.012 1.998 2.012 1.984 2.012 2,813,657 2.0045 0.70%
2013-09-30 0 7.190 7.180 7.230 7.060 7.250 2,328,000 16,732,970 7.1877 1.998 1.996 2.009 1.962 2.015 8,376,207 1.9977 1.99%
2013-09-27 0 7.050 7.030 7.050 7.010 7.050 3,056,000 21,529,394 7.0450 1.959 1.954 1.959 1.948 1.959 10,995,570 1.9580 0.14%
2013-09-26 0 7.040 7.040 7.080 7.040 7.130 428,000 3,023,420 7.0641 1.957 1.957 1.968 1.957 1.982 1,539,956 1.9633 -1.40%
2013-09-25 0 7.140 7.090 7.140 7.080 7.180 418,000 2,983,140 7.1367 1.984 1.971 1.984 1.968 1.996 1,503,975 1.9835 0.85%
2013-09-24 0 7.080 7.070 7.080 7.050 7.160 927,800 6,570,564 7.0819 1.968 1.965 1.968 1.959 1.990 3,338,249 1.9683 0.43%
2013-09-23 0 7.050 7.040 7.080 7.000 7.060 1,375,351 9,657,192 7.0216 1.959 1.957 1.968 1.946 1.962 4,948,550 1.9515 0.71%
2013-09-19 0 7.000 6.990 7.050 6.990 7.200 701,100 4,927,870 7.0288 1.946 1.943 1.959 1.943 2.001 2,522,577 1.9535 -0.57%
2013-09-18 0 7.040 7.030 7.080 6.990 7.150 575,413 4,064,336 7.0633 1.957 1.954 1.968 1.943 1.987 2,070,351 1.9631 0.28%
2013-09-17 0 7.020 6.990 7.050 6.990 7.090 706,850 4,974,050 7.0369 1.951 1.943 1.959 1.943 1.971 2,543,265 1.9558 0.29%
2013-09-16 0 7.000 7.000 7.020 6.950 7.100 1,396,000 9,831,950 7.0429 1.946 1.946 1.951 1.932 1.973 5,022,846 1.9574 -0.85%
2013-09-13 0 7.060 7.060 7.070 7.050 7.200 78,400 554,140 7.0681 1.962 1.962 1.965 1.959 2.001 282,085 1.9644 0.14%
2013-09-12 0 7.050 7.050 7.060 7.010 7.150 1,030,500 7,264,960 7.0499 1.959 1.959 1.962 1.948 1.987 3,707,767 1.9594 0.14%
2013-09-11 0 7.040 7.010 7.050 7.000 7.100 1,012,000 7,137,208 7.0526 1.957 1.948 1.959 1.946 1.973 3,641,203 1.9601 -0.42%
2013-09-10 0 7.070 7.050 7.080 7.000 7.180 556,000 3,948,300 7.1013 1.965 1.959 1.968 1.946 1.996 2,000,503 1.9737 0.43%
2013-09-09 0 7.040 7.000 7.080 6.880 7.050 2,351,412 16,447,694 6.9948 1.957 1.946 1.968 1.912 1.959 8,460,444 1.9441 2.62%
2013-09-06 0 6.860 6.850 6.860 6.760 7.100 1,547,200 10,757,830 6.9531 1.907 1.904 1.907 1.879 1.973 5,566,867 1.9325 -3.11%
2013-09-05 0 7.080 7.080 7.100 7.000 7.190 476,000 3,382,740 7.1066 1.968 1.968 1.973 1.946 1.998 1,712,661 1.9751 0.71%
2013-09-04 0 7.030 7.000 7.040 7.000 7.220 1,577,999 11,177,102 7.0831 1.954 1.946 1.957 1.946 2.007 5,677,683 1.9686 -3.17%
2013-09-03 0 7.260 7.260 7.310 7.210 7.440 456,000 3,318,320 7.2770 2.018 2.018 2.032 2.004 2.068 1,640,700 2.0225 -1.89%
2013-09-02 0 7.400 7.340 7.400 7.340 7.410 398,000 2,943,080 7.3947 2.057 2.040 2.057 2.040 2.059 1,432,015 2.0552 0.95%
2013-08-30 0 7.330 7.310 7.320 7.280 7.400 622,000 4,562,360 7.3350 2.037 2.032 2.034 2.023 2.057 2,237,973 2.0386 0.41%
2013-08-29 0 7.300 7.290 7.300 7.270 7.490 694,000 5,072,480 7.3090 2.029 2.026 2.029 2.021 2.082 2,497,031 2.0314 -2.54%
2013-08-28 0 7.490 7.420 7.490 7.320 7.490 274,000 2,023,860 7.3864 2.082 2.062 2.082 2.034 2.082 985,859 2.0529 0.54%
2013-08-27 0 7.450 7.450 7.480 7.350 7.500 307,337 2,288,733 7.4470 2.071 2.071 2.079 2.043 2.084 1,105,807 2.0697 -1.19%
2013-08-26 0 7.540 7.480 7.540 7.420 7.540 52,000 389,800 7.4962 2.096 2.079 2.096 2.062 2.096 187,097 2.0834 -0.13%
2013-08-23 0 7.550 7.500 7.560 7.430 7.560 549,750 4,144,245 7.5384 2.098 2.084 2.101 2.065 2.101 1,978,015 2.0952 0.80%
2013-08-22 0 7.490 7.430 7.490 7.310 7.650 410,797 3,047,755 7.4191 2.082 2.065 2.082 2.032 2.126 1,478,059 2.0620 1.77%
2013-08-21 0 7.360 7.330 7.360 7.340 7.550 660,200 4,911,184 7.4389 2.046 2.037 2.046 2.040 2.098 2,375,417 2.0675 -1.60%
2013-08-20 0 7.480 7.450 7.480 7.460 7.690 64,000 482,530 7.5395 2.079 2.071 2.079 2.073 2.137 230,274 2.0955 -2.73%
2013-08-19 0 7.690 7.650 7.690 7.690 7.710 526,000 4,047,780 7.6954 2.137 2.126 2.137 2.137 2.143 1,892,562 2.1388 0.39%
2013-08-16 0 7.660 7.660 7.670 7.560 7.690 640,687 4,899,223 7.6468 2.129 2.129 2.132 2.101 2.137 2,305,209 2.1253 2.00%
2013-08-15 0 7.510 7.500 7.510 7.460 7.820 364,417 2,743,855 7.5294 2.087 2.084 2.087 2.073 2.173 1,311,182 2.0927 -3.35%
2013-08-13 0 8.040 8.000 8.040 7.950 8.060 176,000 1,403,708 7.9756 2.160 2.149 2.160 2.135 2.165 655,258 2.1422 -0.25%
2013-08-12 0 8.060 8.020 8.060 7.950 8.080 581,000 4,656,610 8.0148 2.165 2.154 2.165 2.135 2.170 2,163,095 2.1528 1.77%
2013-08-09 0 7.920 7.920 7.940 7.900 7.900 12,000 94,800 7.9000 2.127 2.127 2.133 2.122 2.122 44,677 2.1219 0.25%
2013-08-08 0 7.900 7.840 7.910 7.840 7.940 226,000 1,783,420 7.8912 2.122 2.106 2.125 2.106 2.133 841,410 2.1196 -0.38%
2013-08-07 0 7.930 7.900 7.930 7.600 7.980 1,204,000 9,329,650 7.7489 2.130 2.122 2.130 2.041 2.143 4,482,558 2.0813 4.34%
2013-08-06 0 7.600 7.600 7.640 7.510 7.640 522,000 3,960,382 7.5869 2.041 2.041 2.052 2.017 2.052 1,943,435 2.0378 0.00%
2013-08-05 0 7.600 7.600 7.640 7.510 7.660 850,000 6,470,598 7.6125 2.041 2.041 2.052 2.017 2.057 3,164,597 2.0447 0.40%
2013-08-02 0 7.570 7.530 7.600 7.450 7.590 714,390 5,362,844 7.5069 2.033 2.023 2.041 2.001 2.039 2,659,713 2.0163 0.26%
2013-08-01 0 7.550 7.460 7.550 7.400 7.600 84,000 630,440 7.5052 2.028 2.004 2.028 1.988 2.041 312,737 2.0159 0.00%
2013-07-31 0 7.550 7.540 7.550 7.410 7.590 1,254,000 9,363,400 7.4668 2.028 2.025 2.028 1.990 2.039 4,668,711 2.0056 1.34%
2013-07-30 0 7.450 7.390 7.450 - - 400,000 2,980,000 7.4500 2.001 1.985 2.001 - - 1,489,222 2.0010 0.00%
2013-07-29 0 7.450 7.430 7.450 7.320 7.500 494,000 3,645,150 7.3788 2.001 1.996 2.001 1.966 2.014 1,839,189 1.9819 -1.06%
2013-07-26 0 7.530 7.520 7.530 7.480 7.590 374,000 2,818,300 7.5356 2.023 2.020 2.023 2.009 2.039 1,392,423 2.0240 0.94%
2013-07-25 0 7.460 7.440 7.490 7.310 7.540 292,000 2,175,130 7.4491 2.004 1.998 2.012 1.963 2.025 1,087,132 2.0008 -0.80%
2013-07-24 0 7.520 7.480 7.510 7.490 7.630 558,000 4,192,420 7.5133 2.020 2.009 2.017 2.012 2.049 2,077,465 2.0180 0.40%
2013-07-23 0 7.490 7.480 7.500 7.450 7.550 392,000 2,940,460 7.5012 2.012 2.009 2.014 2.001 2.028 1,459,438 2.0148 1.08%
2013-07-22 0 7.410 7.410 7.450 7.400 7.450 560,000 4,152,796 7.4157 1.990 1.990 2.001 1.988 2.001 2,084,911 1.9918 -0.27%
2013-07-19 0 7.430 7.420 7.430 7.350 7.550 416,000 3,094,340 7.4383 1.996 1.993 1.996 1.974 2.028 1,548,791 1.9979 -0.80%
2013-07-18 0 7.490 7.470 7.500 7.480 7.720 310,496 2,344,599 7.5511 2.012 2.006 2.014 2.009 2.074 1,155,994 2.0282 0.94%
2013-07-17 0 7.420 7.420 7.430 7.420 7.700 370,000 2,774,360 7.4983 1.993 1.993 1.996 1.993 2.068 1,377,530 2.0140 0.41%
2013-07-16 0 7.390 7.380 7.460 7.350 7.490 937,953 6,944,511 7.4039 1.985 1.982 2.004 1.974 2.012 3,492,051 1.9887 0.00%
2013-07-15 0 7.390 7.340 7.390 7.320 7.450 790,202 5,849,677 7.4028 1.985 1.971 1.985 1.966 2.001 2,941,965 1.9884 -0.54%
2013-07-12 0 7.430 7.430 7.440 7.250 7.490 926,000 6,832,208 7.3782 1.996 1.996 1.998 1.947 2.012 3,447,549 1.9818 3.34%
2013-07-11 0 7.190 7.160 7.190 7.100 7.320 683,800 4,931,084 7.2113 1.931 1.923 1.931 1.907 1.966 2,545,825 1.9369 -0.28%
2013-07-10 0 7.210 7.200 7.210 7.200 7.320 965,730 6,963,433 7.2105 1.937 1.934 1.937 1.934 1.966 3,595,466 1.9367 -0.69%
2013-07-09 0 7.260 7.200 7.210 7.160 7.620 811,280 5,927,299 7.3061 1.950 1.934 1.937 1.923 2.047 3,020,440 1.9624 -0.55%
2013-07-08 0 7.300 7.280 7.320 7.180 7.610 372,000 2,722,960 7.3198 1.961 1.955 1.966 1.929 2.044 1,384,976 1.9661 -1.62%
2013-07-05 0 7.420 7.380 7.430 7.370 7.610 356,001 2,656,047 7.4608 1.993 1.982 1.996 1.980 2.044 1,325,411 2.0039 1.50%
2013-07-04 0 7.310 7.290 7.310 7.290 7.430 416,000 3,068,820 7.3770 1.963 1.958 1.963 1.958 1.996 1,548,791 1.9814 1.11%
2013-07-03 0 7.230 7.250 7.260 7.150 7.500 1,280,260 9,300,292 7.2644 1.942 1.947 1.950 1.920 2.014 4,766,478 1.9512 -1.23%
2013-07-02 0 7.320 7.320 7.350 7.210 7.350 76,000 556,460 7.3218 1.966 1.966 1.974 1.937 1.974 282,952 1.9666 1.67%
2013-06-28 0 7.200 7.200 7.220 6.990 7.260 1,846,886 13,253,003 7.1759 1.934 1.934 1.939 1.877 1.950 6,876,058 1.9274 0.00%
2013-06-27 0 7.200 7.200 7.230 6.720 7.230 1,130,000 7,987,164 7.0683 1.934 1.934 1.942 1.805 1.942 4,207,052 1.8985 7.30%
2013-06-26 0 6.710 6.700 6.760 6.700 6.950 1,112,430 7,533,006 6.7717 1.802 1.800 1.816 1.800 1.867 4,141,638 1.8188 -0.74%
2013-06-25 0 6.760 6.750 6.790 6.430 7.020 898,527 6,067,294 6.7525 1.816 1.813 1.824 1.727 1.886 3,345,265 1.8137 5.13%
2013-06-24 0 6.430 6.440 6.480 6.300 6.800 1,544,000 9,998,716 6.4759 1.727 1.730 1.741 1.692 1.826 5,748,397 1.7394 -5.16%
2013-06-21 0 6.780 6.770 6.780 6.740 7.230 2,336,495 16,072,656 6.8790 1.821 1.818 1.821 1.810 1.942 8,698,899 1.8477 -6.87%
2013-06-20 0 7.280 7.260 7.340 7.180 7.540 1,536,000 11,519,514 7.4997 1.955 1.950 1.971 1.929 2.025 5,718,612 2.0144 -4.08%
2013-06-19 0 7.590 7.550 7.590 7.530 7.800 1,120,000 8,596,823 7.6757 2.039 2.028 2.039 2.023 2.095 4,169,821 2.0617 -0.39%
2013-06-18 0 7.620 7.610 7.640 7.620 7.990 556,000 4,302,160 7.7377 2.047 2.044 2.052 2.047 2.146 2,070,019 2.0783 -3.54%
2013-06-17 0 7.900 7.930 7.960 7.310 7.960 2,190,244 16,580,635 7.5702 2.122 2.130 2.138 1.963 2.138 8,154,399 2.0333 6.33%
2013-06-14 0 7.430 7.440 7.450 7.270 7.550 1,716,000 12,763,990 7.4382 1.996 1.998 2.001 1.953 2.028 6,388,762 1.9979 2.91%
2013-06-13 0 7.220 7.190 7.220 7.060 7.290 1,921,620 13,796,372 7.1796 1.939 1.931 1.939 1.896 1.958 7,154,297 1.9284 2.56%
2013-06-11 0 7.040 7.030 7.060 7.040 7.270 1,055,411 7,572,785 7.1752 1.891 1.888 1.896 1.891 1.953 3,929,353 1.9272 -3.16%
2013-06-10 0 7.270 7.240 7.280 7.210 7.370 684,000 4,977,556 7.2771 1.953 1.945 1.955 1.937 1.980 2,546,570 1.9546 0.97%
2013-06-07 0 7.200 7.200 7.210 7.200 7.370 818,235 5,965,845 7.2911 1.934 1.934 1.937 1.934 1.980 3,046,334 1.9584 -3.87%
2013-06-06 0 7.490 7.460 7.490 7.440 7.580 618,000 4,632,880 7.4966 2.012 2.004 2.012 1.998 2.036 2,300,848 2.0136 -1.45%
2013-06-05 0 7.600 7.570 7.600 7.510 7.740 772,994 5,884,724 7.6129 2.041 2.033 2.041 2.017 2.079 2,877,899 2.0448 -3.18%
2013-06-04 0 7.850 7.830 7.850 7.820 8.090 1,273,000 9,987,850 7.8459 2.108 2.103 2.108 2.100 2.173 4,739,449 2.1074 -2.97%
2013-06-03 0 8.090 8.050 8.110 8.050 8.240 680,470 5,523,275 8.1169 2.173 2.162 2.178 2.162 2.213 2,533,427 2.1802 -2.29%
2013-05-31 0 8.280 8.170 8.220 8.110 8.300 1,564,308 12,857,976 8.2196 2.224 2.194 2.208 2.178 2.229 5,824,005 2.2078 0.12%
2013-05-30 0 8.270 8.230 8.270 8.160 8.300 411,757 3,383,845 8.2181 2.221 2.211 2.221 2.192 2.229 1,532,994 2.2073 0.73%
2013-05-29 0 8.210 8.200 8.230 8.200 8.330 420,000 3,453,300 8.2221 2.205 2.202 2.211 2.202 2.237 1,563,683 2.2084 -2.15%
2013-05-28 0 8.390 8.350 8.400 8.200 8.400 334,000 2,784,120 8.3357 2.254 2.243 2.256 2.202 2.256 1,243,500 2.2389 1.57%
2013-05-27 0 8.260 8.260 8.270 8.250 8.400 72,693 602,123 8.2831 2.219 2.219 2.221 2.216 2.256 270,640 2.2248 -0.72%
2013-05-24 0 8.320 8.250 8.320 8.100 8.330 622,400 5,088,047 8.1749 2.235 2.216 2.235 2.176 2.237 2,317,229 2.1957 1.22%
2013-05-23 0 8.220 8.200 8.210 8.110 8.320 664,748 5,477,101 8.2394 2.208 2.202 2.205 2.178 2.235 2,474,893 2.2131 -1.79%
2013-05-22 0 8.370 8.360 8.400 8.300 8.490 504,000 4,218,670 8.3704 2.248 2.245 2.256 2.229 2.280 1,876,420 2.2483 -0.12%
2013-05-21 0 8.380 8.360 8.400 8.360 8.490 382,000 3,215,000 8.4162 2.251 2.245 2.256 2.245 2.280 1,422,207 2.2606 -1.30%
2013-05-20 0 8.490 8.460 8.490 8.400 8.540 1,153,979 9,780,689 8.4756 2.280 2.272 2.280 2.256 2.294 4,296,327 2.2765 0.24%
2013-05-16 0 8.470 8.430 8.470 8.380 8.600 632,870 5,367,335 8.4809 2.275 2.264 2.275 2.251 2.310 2,356,210 2.2780 -0.70%
2013-05-15 0 8.530 8.530 8.550 8.250 8.700 1,263,980 10,721,717 8.4825 2.291 2.291 2.297 2.216 2.337 4,705,867 2.2784 0.83%
2013-05-14 0 8.460 8.420 8.460 8.240 8.520 1,153,951 9,656,577 8.3683 2.272 2.262 2.272 2.213 2.288 4,296,223 2.2477 2.67%
2013-05-13 0 8.240 8.250 8.270 7.990 8.510 2,099,000 17,354,970 8.2682 2.213 2.216 2.221 2.146 2.286 7,814,692 2.2208 -2.83%
2013-05-10 0 8.480 8.470 8.500 8.480 8.690 2,848,000 24,188,480 8.4931 2.278 2.275 2.283 2.278 2.334 10,603,260 2.2812 -2.97%
2013-05-09 0 8.740 8.710 8.750 8.650 8.810 571,837 4,998,978 8.7420 2.348 2.339 2.350 2.323 2.366 2,128,981 2.3481 -0.68%
2013-05-08 0 8.800 8.790 8.800 8.760 8.990 1,728,000 15,232,744 8.8152 2.364 2.361 2.364 2.353 2.415 6,433,439 2.3677 -0.79%
2013-05-07 0 8.870 8.840 8.870 8.810 8.970 892,000 7,896,498 8.8526 2.382 2.374 2.382 2.366 2.409 3,320,965 2.3778 0.11%
2013-05-06 0 8.860 8.810 8.860 8.770 8.910 328,000 2,902,320 8.8485 2.380 2.366 2.380 2.356 2.393 1,221,162 2.3767 -1.01%
2013-05-03 0 8.950 8.890 8.940 8.890 9.080 406,034 3,646,724 8.9813 2.404 2.388 2.401 2.388 2.439 1,511,687 2.4124 -1.43%
2013-05-02 0 9.080 9.080 9.100 9.000 9.140 600,000 5,439,340 9.0656 2.439 2.439 2.444 2.417 2.455 2,233,833 2.4350 0.22%
2013-04-30 0 9.060 9.040 9.060 8.720 9.200 1,103,370 9,931,251 9.0008 2.433 2.428 2.433 2.342 2.471 4,107,907 2.4176 1.23%
2013-04-29 0 8.950 8.940 8.980 8.950 9.000 104,000 932,840 8.9696 2.404 2.401 2.412 2.404 2.417 387,198 2.4092 0.00%
2013-04-26 0 8.950 8.900 8.950 8.910 9.000 448,000 4,019,532 8.9722 2.404 2.391 2.404 2.393 2.417 1,667,929 2.4099 -0.56%
2013-04-25 0 9.000 8.990 9.000 8.900 9.240 1,379,000 12,506,660 9.0694 2.417 2.415 2.417 2.391 2.482 5,134,093 2.4360 -0.77%
2013-04-24 0 9.070 9.070 9.080 9.000 9.300 808,000 7,340,190 9.0844 2.436 2.436 2.439 2.417 2.498 3,008,228 2.4400 0.78%
2013-04-23 0 9.000 8.960 9.000 8.000 9.040 1,664,748 14,763,535 8.8683 2.417 2.407 2.417 2.149 2.428 6,197,948 2.3820 -0.66%
2013-04-22 0 9.060 9.010 9.060 8.900 9.370 1,038,173 9,467,430 9.1193 2.433 2.420 2.433 2.391 2.517 3,865,175 2.4494 1.57%
2013-04-19 0 8.920 8.900 8.920 8.880 9.070 995,100 8,908,840 8.9527 2.396 2.391 2.396 2.385 2.436 3,704,812 2.4047 -0.78%
2013-04-18 0 8.990 8.940 9.000 8.820 9.140 3,688,100 32,983,081 8.9431 2.415 2.401 2.417 2.369 2.455 13,730,999 2.4021 2.04%
2013-04-17 0 8.810 8.790 8.810 8.580 8.900 2,930,028 25,785,801 8.8005 2.366 2.361 2.366 2.305 2.391 10,908,655 2.3638 -0.11%
2013-04-16 0 8.820 8.800 8.830 8.580 8.880 2,492,950 21,870,678 8.7730 2.369 2.364 2.372 2.305 2.385 9,281,390 2.3564 1.85%
2013-04-15 0 8.660 8.650 8.670 8.530 8.780 1,294,183 11,208,499 8.6607 2.326 2.323 2.329 2.291 2.358 4,818,314 2.3262 0.81%
2013-04-12 0 8.590 8.580 8.590 8.490 8.590 1,428,600 12,229,466 8.5605 2.307 2.305 2.307 2.280 2.307 5,318,756 2.2993 1.06%
2013-04-11 0 8.500 8.470 8.500 8.410 8.580 520,115 4,417,322 8.4930 2.283 2.275 2.283 2.259 2.305 1,936,417 2.2812 0.24%
2013-04-10 0 8.480 8.460 8.480 8.330 8.500 1,951,591 16,507,725 8.4586 2.278 2.272 2.278 2.237 2.283 7,265,880 2.2720 2.29%
2013-04-09 0 8.290 8.280 8.290 8.030 8.310 1,145,000 9,427,890 8.2340 2.227 2.224 2.227 2.157 2.232 4,262,898 2.2116 3.11%
2013-04-08 0 8.040 8.030 8.080 8.000 8.150 501,100 4,028,096 8.0385 2.160 2.157 2.170 2.149 2.189 1,865,623 2.1591 0.50%
2013-04-05 0 8.000 8.000 8.050 8.000 8.120 1,888,000 15,121,656 8.0094 2.149 2.149 2.162 2.149 2.181 7,029,128 2.1513 -0.37%
2013-04-03 0 8.030 8.030 8.040 8.000 8.120 1,932,000 15,506,160 8.0260 2.157 2.157 2.160 2.149 2.181 7,192,942 2.1557 0.12%
2013-04-02 0 8.020 8.010 8.050 8.000 8.090 2,606,000 21,064,806 8.0832 2.154 2.151 2.162 2.149 2.173 9,702,281 2.1711 -2.08%
2013-03-28 0 8.190 8.140 8.190 8.140 8.290 1,612,198 13,208,277 8.1927 2.200 2.186 2.200 2.186 2.227 6,002,302 2.2005 -0.24%
2013-03-27 0 8.210 8.200 8.210 8.050 8.240 2,082,000 17,034,200 8.1817 2.205 2.202 2.205 2.162 2.213 7,751,400 2.1976 1.99%
2013-03-26 0 8.050 8.040 8.050 7.950 8.140 764,000 6,151,440 8.0516 2.162 2.160 2.162 2.135 2.186 2,844,414 2.1626 0.63%
2013-03-25 0 8.000 8.000 8.030 7.980 8.110 409,000 3,283,650 8.0285 2.149 2.149 2.157 2.143 2.178 1,522,729 2.1564 -1.36%
2013-03-22 0 8.110 8.050 8.110 8.030 8.310 2,864,000 23,402,300 8.1712 2.178 2.162 2.178 2.157 2.232 10,662,829 2.1948 0.12%
2013-03-21 0 8.100 8.100 8.150 8.050 8.150 786,000 6,370,760 8.1053 2.176 2.176 2.189 2.162 2.189 2,926,321 2.1771 0.00%
2013-03-20 0 8.100 8.090 8.130 8.000 8.150 1,004,000 8,124,250 8.0919 2.176 2.173 2.184 2.149 2.189 3,737,947 2.1735 0.75%
2013-03-19 0 8.040 8.020 8.050 7.940 8.200 1,042,000 8,386,722 8.0487 2.160 2.154 2.162 2.133 2.202 3,879,423 2.1618 1.26%
2013-03-18 0 7.940 7.920 7.940 7.870 7.970 606,572 4,812,394 7.9338 2.133 2.127 2.133 2.114 2.141 2,258,301 2.1310 -0.50%
2013-03-15 0 7.980 7.940 7.980 7.810 7.990 259,180 2,062,968 7.9596 2.143 2.133 2.143 2.098 2.146 964,941 2.1379 -0.25%
2013-03-14 0 8.000 7.990 8.000 7.800 8.010 1,364,000 10,765,800 7.8928 2.149 2.146 2.149 2.095 2.151 5,078,247 2.1200 1.27%
2013-03-13 0 7.900 7.860 7.900 7.840 7.980 910,000 7,208,350 7.9213 2.122 2.111 2.122 2.106 2.143 3,387,980 2.1276 -1.00%
2013-03-12 0 7.980 7.980 7.990 7.920 8.020 860,000 6,871,700 7.9903 2.143 2.143 2.146 2.127 2.154 3,201,827 2.1462 -0.25%
2013-03-11 0 8.000 7.970 8.000 7.970 8.100 198,000 1,588,460 8.0225 2.149 2.141 2.149 2.141 2.176 737,165 2.1548 -0.25%
2013-03-08 0 8.020 8.000 8.020 7.950 8.060 437,680 3,497,076 7.9900 2.154 2.149 2.154 2.135 2.165 1,629,507 2.1461 -0.62%
2013-03-07 0 8.070 8.050 8.080 8.000 8.250 926,000 7,451,578 8.0471 2.168 2.162 2.170 2.149 2.216 3,447,549 2.1614 1.38%
2013-03-06 0 7.960 7.960 8.000 7.750 8.000 1,511,242 11,969,802 7.9205 2.138 2.138 2.149 2.082 2.149 5,626,437 2.1274 2.45%
2013-03-05 0 7.770 7.740 7.800 7.640 7.800 497,000 3,847,980 7.7424 2.087 2.079 2.095 2.052 2.095 1,850,358 2.0796 2.10%
2013-03-04 0 7.610 7.550 7.610 7.480 7.690 1,334,000 10,114,020 7.5817 2.044 2.028 2.044 2.009 2.066 4,966,555 2.0364 -1.17%
2013-03-01 0 7.700 7.700 7.720 7.650 7.790 1,136,000 8,765,300 7.7159 2.068 2.068 2.074 2.055 2.092 4,229,390 2.0725 -1.28%
2013-02-28 0 7.800 7.820 7.830 7.470 7.830 2,041,129 15,592,554 7.6392 2.095 2.100 2.103 2.006 2.103 7,599,235 2.0519 3.72%
2013-02-27 0 7.520 7.500 7.520 7.480 7.530 665,410 4,997,633 7.5106 2.020 2.014 2.020 2.009 2.023 2,477,358 2.0173 0.27%
2013-02-26 0 7.500 7.500 7.530 7.490 7.780 1,406,000 10,639,322 7.5671 2.014 2.014 2.023 2.012 2.090 5,234,615 2.0325 -3.85%
2013-02-25 0 7.800 7.770 7.810 7.500 7.820 1,463,000 11,230,830 7.6766 2.095 2.087 2.098 2.014 2.100 5,446,829 2.0619 4.56%
2013-02-22 0 7.460 7.430 7.460 7.400 7.470 814,000 6,038,340 7.4181 2.004 1.996 2.004 1.988 2.006 3,030,567 1.9925 0.27%
2013-02-21 0 7.440 7.420 7.450 7.400 7.490 1,040,000 7,710,140 7.4136 1.998 1.993 2.001 1.988 2.012 3,871,977 1.9913 -0.13%
2013-02-20 0 7.450 7.450 7.500 7.410 7.500 459,875 3,424,405 7.4464 2.001 2.001 2.014 1.990 2.014 1,712,140 2.0001 0.54%
2013-02-19 0 7.410 7.400 7.430 7.340 7.450 3,822,651 28,177,990 7.3713 1.990 1.988 1.996 1.971 2.001 14,231,940 1.9799 1.09%
2013-02-18 0 7.330 7.330 7.340 7.270 7.400 676,008 4,952,946 7.3268 1.969 1.969 1.971 1.953 1.988 2,516,815 1.9679 0.83%
2013-02-15 0 7.270 7.270 7.290 7.250 7.350 1,076,000 7,826,580 7.2738 1.953 1.953 1.958 1.947 1.974 4,006,007 1.9537 0.28%
2013-02-14 0 7.250 7.250 7.280 7.050 7.440 5,580,436 40,250,360 7.2128 1.947 1.947 1.955 1.894 1.998 20,776,270 1.9373 1.68%
2013-02-08 0 7.130 7.150 7.160 7.100 7.240 2,244,000 16,082,982 7.1671 1.915 1.920 1.923 1.907 1.945 8,354,535 1.9251 -0.97%
2013-02-07 0 7.200 7.170 7.200 7.150 7.240 1,528,000 11,028,894 7.2179 1.934 1.926 1.934 1.920 1.945 5,688,828 1.9387 -0.83%
2013-02-06 0 7.260 7.240 7.280 7.180 7.300 800,043 5,785,447 7.2314 1.950 1.945 1.955 1.929 1.961 2,978,604 1.9423 1.11%
2013-02-05 0 7.180 7.150 7.180 7.100 7.320 820,122 5,896,724 7.1901 1.929 1.920 1.929 1.907 1.966 3,053,359 1.9312 -1.78%
2013-02-04 0 7.310 7.300 7.310 7.230 7.400 920,000 6,706,300 7.2895 1.963 1.961 1.963 1.942 1.988 3,425,211 1.9579 0.83%
2013-02-01 0 7.250 7.230 7.250 7.220 7.330 746,000 5,414,010 7.2574 1.947 1.942 1.947 1.939 1.969 2,777,399 1.9493 -0.68%
2013-01-31 0 7.300 7.240 7.320 7.150 7.500 2,954,300 21,303,418 7.2110 1.961 1.945 1.966 1.920 2.014 10,999,021 1.9368 -2.67%
2013-01-30 0 7.500 7.450 7.500 7.340 7.550 450,000 3,350,020 7.4445 2.014 2.001 2.014 1.971 2.028 1,675,375 1.9996 1.90%
2013-01-29 0 7.360 7.350 7.400 7.200 7.550 1,054,100 7,750,760 7.3530 1.977 1.974 1.988 1.934 2.028 3,924,472 1.9750 0.68%
2013-01-28 0 7.310 7.300 7.330 7.220 7.420 1,248,000 9,132,620 7.3178 1.963 1.961 1.969 1.939 1.993 4,646,373 1.9655 -0.14%
2013-01-25 0 7.320 7.300 7.320 7.270 7.370 2,466,000 18,030,890 7.3118 1.966 1.961 1.966 1.953 1.980 9,181,053 1.9639 -0.81%
2013-01-24 0 7.380 7.360 7.380 7.310 7.400 1,542,000 11,351,450 7.3615 1.982 1.977 1.982 1.963 1.988 5,740,951 1.9773 0.00%
2013-01-23 0 7.380 7.370 7.380 7.330 7.440 1,724,000 12,720,190 7.3783 1.982 1.980 1.982 1.969 1.998 6,418,547 1.9818 -0.27%
2013-01-22 0 7.400 7.400 7.410 7.380 7.430 1,684,000 12,460,940 7.3996 1.988 1.988 1.990 1.982 1.996 6,269,624 1.9875 -0.27%
2013-01-21 0 7.420 7.420 7.430 7.310 7.460 841,950 6,230,817 7.4005 1.993 1.993 1.996 1.963 2.004 3,134,626 1.9877 0.54%
2013-01-18 0 7.380 7.370 7.380 7.280 7.470 2,580,669 19,022,063 7.3710 1.982 1.980 1.982 1.955 2.006 9,607,972 1.9798 -0.81%
2013-01-17 0 7.440 7.430 7.440 7.310 7.560 1,768,000 13,157,620 7.4421 1.998 1.996 1.998 1.963 2.031 6,582,361 1.9989 1.78%
2013-01-16 0 7.310 7.300 7.310 7.240 7.320 697,000 5,081,970 7.2912 1.963 1.961 1.963 1.945 1.966 2,594,969 1.9584 0.00%
2013-01-15 0 7.310 7.280 7.320 7.230 7.340 2,087,639 15,228,982 7.2948 1.963 1.955 1.966 1.942 1.971 7,772,395 1.9594 1.67%
2013-01-14 0 7.190 7.180 7.190 7.120 7.250 748,300 5,384,866 7.1961 1.931 1.929 1.931 1.912 1.947 2,785,962 1.9329 0.98%
2013-01-11 0 7.120 7.100 7.120 7.060 7.190 2,162,000 15,393,920 7.1202 1.912 1.907 1.912 1.896 1.931 8,049,245 1.9125 1.28%
2013-01-10 0 7.030 7.020 7.080 7.020 7.360 2,986,166 21,317,773 7.1388 1.888 1.886 1.902 1.886 1.977 11,117,660 1.9175 -2.50%
2013-01-09 0 7.210 7.180 7.220 7.090 7.280 2,918,935 20,964,942 7.1824 1.937 1.929 1.939 1.904 1.955 10,867,355 1.9292 -0.41%
2013-01-08 0 7.240 7.230 7.280 7.180 7.300 880,999 6,374,192 7.2352 1.945 1.942 1.955 1.929 1.961 3,280,008 1.9433 -2.95%
2013-01-07 0 7.460 7.430 7.460 7.380 7.510 798,000 5,964,250 7.4740 2.004 1.996 2.004 1.982 2.017 2,970,998 2.0075 -0.13%
2013-01-04 0 7.470 7.470 7.480 7.300 7.600 2,446,420 18,291,820 7.4770 2.006 2.006 2.009 1.961 2.041 9,108,156 2.0083 2.33%
2013-01-03 0 7.300 7.270 7.300 7.210 7.320 1,177,000 8,590,860 7.2989 1.961 1.953 1.961 1.937 1.966 4,382,036 1.9605 -0.14%
2013-01-02 0 7.310 7.300 7.310 7.260 7.310 733,000 5,348,680 7.2970 1.963 1.961 1.963 1.950 1.963 2,728,999 1.9599 0.27%
2012-12-31 0 7.290 7.270 7.290 7.180 7.320 672,016 4,880,226 7.2621 1.958 1.953 1.958 1.929 1.966 2,501,952 1.9506 -0.41%
2012-12-28 0 7.320 7.270 7.330 7.030 7.360 1,517,300 11,009,767 7.2562 1.966 1.953 1.969 1.888 1.977 5,648,991 1.9490 3.83%
2012-12-27 0 7.050 7.020 7.050 7.000 7.050 1,184,100 8,306,589 7.0151 1.894 1.886 1.894 1.880 1.894 4,408,469 1.8842 0.14%
2012-12-24 0 7.040 7.020 7.030 7.030 7.060 329,000 2,312,011 7.0274 1.891 1.886 1.888 1.888 1.896 1,224,885 1.8875 0.28%
2012-12-21 0 7.020 7.000 7.020 6.950 7.070 1,266,000 8,878,060 7.0127 1.886 1.880 1.886 1.867 1.899 4,713,388 1.8836 0.00%
2012-12-20 0 7.020 7.000 7.030 6.950 7.050 638,518 4,475,974 7.0099 1.886 1.880 1.888 1.867 1.894 2,377,238 1.8828 0.29%
2012-12-19 0 7.000 7.000 7.010 6.940 7.070 1,824,000 12,763,700 6.9976 1.880 1.880 1.883 1.864 1.899 6,790,852 1.8795 -0.71%
2012-12-18 0 7.050 7.030 7.050 7.010 7.070 907,000 6,385,900 7.0407 1.894 1.888 1.894 1.883 1.899 3,376,811 1.8911 0.14%
2012-12-17 0 7.040 7.000 7.050 6.950 7.160 2,437,540 17,136,077 7.0301 1.891 1.880 1.894 1.867 1.923 9,075,095 1.8883 -0.42%
2012-12-14 0 7.070 7.050 7.100 7.000 7.100 1,722,300 12,198,808 7.0829 1.899 1.894 1.907 1.880 1.907 6,412,217 1.9024 -2.08%
2012-12-13 0 7.220 7.160 7.270 7.010 7.280 1,638,401 11,705,345 7.1444 1.939 1.923 1.953 1.883 1.955 6,099,857 1.9190 1.26%
2012-12-12 0 7.260 7.260 7.270 7.120 7.330 1,918,000 13,950,880 7.2737 1.915 1.915 1.918 1.878 1.934 7,271,017 1.9187 1.68%
2012-12-11 0 7.140 7.070 7.130 6.750 7.150 1,597,086 11,029,176 6.9058 1.883 1.865 1.881 1.781 1.886 6,054,452 1.8217 6.41%
2012-12-10 0 6.710 6.710 6.770 6.520 6.770 1,190,000 7,952,960 6.6832 1.770 1.770 1.786 1.720 1.786 4,511,215 1.7629 2.44%
2012-12-07 0 6.550 6.550 6.600 6.450 6.610 605,960 3,960,595 6.5361 1.728 1.728 1.741 1.701 1.744 2,297,156 1.7241 0.46%
2012-12-06 0 6.520 6.470 6.530 6.440 6.700 1,016,301 6,610,936 6.5049 1.720 1.707 1.723 1.699 1.767 3,852,733 1.7159 -1.95%
2012-12-05 0 6.650 6.630 6.650 6.400 6.750 1,290,000 8,461,490 6.5593 1.754 1.749 1.754 1.688 1.781 4,890,308 1.7303 2.15%
2012-12-04 0 6.510 6.480 6.530 6.400 6.530 443,000 2,868,570 6.4753 1.717 1.709 1.723 1.688 1.723 1,679,385 1.7081 1.24%
2012-12-03 0 6.430 6.400 6.430 6.360 6.500 1,474,839 9,490,619 6.4350 1.696 1.688 1.696 1.678 1.715 5,591,021 1.6975 -2.43%
2012-11-30 0 6.590 6.570 6.640 6.430 6.640 684,000 4,477,560 6.5461 1.738 1.733 1.752 1.696 1.752 2,593,001 1.7268 2.49%
2012-11-29 0 6.430 6.420 6.440 6.300 6.450 1,228,000 7,869,600 6.4085 1.696 1.694 1.699 1.662 1.701 4,655,270 1.6905 0.47%
2012-11-28 0 6.400 6.390 6.400 6.370 6.500 934,000 5,981,180 6.4038 1.688 1.686 1.688 1.680 1.715 3,540,735 1.6892 -2.44%
2012-11-27 0 6.560 6.550 6.580 6.440 6.570 1,026,000 6,679,040 6.5098 1.730 1.728 1.736 1.699 1.733 3,889,501 1.7172 2.66%
2012-11-26 0 6.390 6.370 6.400 6.350 6.410 940,000 5,991,830 6.3743 1.686 1.680 1.688 1.675 1.691 3,563,480 1.6815 1.59%
2012-11-23 0 6.290 6.280 6.290 6.200 6.350 1,782,000 11,210,080 6.2907 1.659 1.657 1.659 1.635 1.675 6,755,449 1.6594 0.16%
2012-11-22 0 6.280 6.280 6.300 6.230 6.490 2,482,000 15,822,620 6.3749 1.657 1.657 1.662 1.643 1.712 9,409,105 1.6816 0.80%
2012-11-21 0 6.230 6.190 6.290 6.000 6.760 1,076,000 6,929,520 6.4401 1.643 1.633 1.659 1.583 1.783 4,079,048 1.6988 -7.57%
2012-11-20 0 6.740 6.710 6.740 6.640 6.780 1,924,000 12,786,002 6.6455 1.778 1.770 1.778 1.752 1.788 7,293,762 1.7530 2.28%
2012-11-19 0 6.590 6.550 6.600 6.470 6.640 423,000 2,766,290 6.5397 1.738 1.728 1.741 1.707 1.752 1,603,566 1.7251 1.23%
2012-11-16 0 6.510 6.480 6.520 6.430 6.570 544,000 3,529,400 6.4879 1.717 1.709 1.720 1.696 1.733 2,062,270 1.7114 -1.81%
2012-11-15 0 6.630 6.630 6.690 6.430 6.750 386,000 2,555,000 6.6192 1.749 1.749 1.765 1.696 1.781 1,463,302 1.7461 1.38%
2012-11-14 0 6.540 6.490 6.550 6.450 6.580 1,670,123 10,875,398 6.5117 1.725 1.712 1.728 1.701 1.736 6,331,331 1.7177 -0.91%
2012-11-13 0 6.600 6.570 6.600 6.540 6.740 340,880 2,249,231 6.5983 1.741 1.733 1.741 1.725 1.778 1,292,254 1.7405 -3.08%
2012-11-12 0 6.810 6.750 6.810 6.600 6.810 2,664,444 17,862,787 6.7041 1.796 1.781 1.796 1.741 1.796 10,100,739 1.7685 3.18%
2012-11-09 0 6.600 6.580 6.650 6.510 6.620 738,000 4,846,094 6.5665 1.741 1.736 1.754 1.717 1.746 2,797,711 1.7322 -0.45%
2012-11-08 0 6.630 6.600 6.650 6.350 6.780 1,234,000 8,063,280 6.5343 1.749 1.741 1.754 1.675 1.788 4,678,016 1.7237 -2.50%
2012-11-07 0 6.800 6.770 6.800 6.690 6.810 1,057,000 7,175,100 6.7882 1.794 1.786 1.794 1.765 1.796 4,007,020 1.7906 1.95%
2012-11-06 0 6.670 6.660 6.680 6.610 6.700 527,000 3,506,530 6.6538 1.759 1.757 1.762 1.744 1.767 1,997,824 1.7552 -0.45%
2012-11-05 0 6.700 6.700 6.710 6.640 6.860 1,780,000 11,939,020 6.7073 1.767 1.767 1.770 1.752 1.810 6,747,867 1.7693 0.90%
2012-11-02 0 6.640 6.630 6.650 6.350 6.690 2,814,900 18,515,153 6.5776 1.752 1.749 1.754 1.675 1.765 10,671,108 1.7351 5.56%
2012-11-01 0 6.290 6.280 6.290 6.090 6.290 1,179,624 7,354,473 6.2346 1.659 1.657 1.659 1.606 1.659 4,471,880 1.6446 1.94%
2012-10-31 0 6.170 6.160 6.190 6.120 6.230 3,289,342 20,349,343 6.1864 1.628 1.625 1.633 1.614 1.643 12,469,687 1.6319 1.15%
2012-10-30 0 6.100 6.090 6.100 5.980 6.190 2,779,900 16,941,181 6.0942 1.609 1.606 1.609 1.577 1.633 10,538,425 1.6076 1.33%
2012-10-29 0 6.020 6.010 6.020 6.000 6.070 647,430 3,897,151 6.0194 1.588 1.585 1.588 1.583 1.601 2,454,366 1.5878 -0.50%
2012-10-26 0 6.050 6.040 6.070 6.000 6.110 648,000 3,927,000 6.0602 1.596 1.593 1.601 1.583 1.612 2,456,527 1.5986 0.33%
2012-10-25 0 6.030 6.030 6.040 6.000 6.070 1,682,000 10,146,020 6.0321 1.591 1.591 1.593 1.583 1.601 6,376,356 1.5912 -0.66%
2012-10-24 0 6.070 6.050 6.100 6.020 6.110 2,614,000 15,817,000 6.0509 1.601 1.596 1.609 1.588 1.612 9,909,508 1.5961 -1.94%
2012-10-22 0 6.190 6.160 6.190 6.060 6.260 1,846,143 11,369,309 6.1584 1.633 1.625 1.633 1.599 1.651 6,998,611 1.6245 -0.48%
2012-10-19 0 6.220 6.200 6.230 6.120 6.300 2,930,554 18,173,382 6.2013 1.641 1.635 1.643 1.614 1.662 11,109,545 1.6358 -1.27%
2012-10-18 0 6.300 6.250 6.300 6.030 6.360 5,402,700 33,778,632 6.2522 1.662 1.649 1.662 1.591 1.678 20,481,294 1.6492 5.00%
2012-10-17 0 6.000 6.000 6.010 5.530 6.040 7,623,525 44,582,433 5.8480 1.583 1.583 1.585 1.459 1.593 28,900,301 1.5426 9.29%
2012-10-16 0 5.490 5.490 5.500 5.440 5.560 4,473,000 24,554,980 5.4896 1.448 1.448 1.451 1.435 1.467 16,956,860 1.4481 -0.18%
2012-10-15 0 5.500 5.500 5.510 5.400 5.540 2,970,000 16,299,672 5.4881 1.451 1.451 1.453 1.424 1.461 11,259,082 1.4477 1.29%
2012-10-12 0 5.430 5.430 5.440 5.080 5.440 5,926,000 30,922,640 5.2181 1.432 1.432 1.435 1.340 1.435 22,465,091 1.3765 7.10%
2012-10-11 0 5.070 5.070 5.080 5.050 5.100 2,127,986 10,779,484 5.0656 1.337 1.337 1.340 1.332 1.345 8,067,060 1.3362 -0.39%
2012-10-10 0 5.090 5.080 5.120 5.020 5.140 1,779,000 9,003,370 5.0609 1.343 1.340 1.351 1.324 1.356 6,744,076 1.3350 -0.78%
2012-10-09 0 5.130 5.140 5.150 5.010 5.190 3,562,000 18,155,350 5.0970 1.353 1.356 1.359 1.322 1.369 13,503,316 1.3445 1.99%
2012-10-08 0 5.030 5.030 5.050 5.000 5.080 1,342,205 6,729,985 5.0141 1.327 1.327 1.332 1.319 1.340 5,088,214 1.3227 0.40%
2012-10-05 0 5.010 5.010 5.020 4.990 5.020 1,570,000 7,852,030 5.0013 1.322 1.322 1.324 1.316 1.324 5,951,771 1.3193 0.40%
2012-10-04 0 4.990 4.990 5.000 4.980 5.060 3,242,000 16,218,690 5.0027 1.316 1.316 1.319 1.314 1.335 12,290,217 1.3196 -0.40%
2012-10-03 0 5.010 5.000 5.020 4.990 5.020 3,307,110 16,552,588 5.0052 1.322 1.319 1.324 1.316 1.324 12,537,045 1.3203 0.20%
2012-09-28 0 5.000 4.990 5.000 4.950 5.080 1,652,237 8,268,536 5.0044 1.319 1.316 1.319 1.306 1.340 6,263,526 1.3201 1.21%
2012-09-27 0 4.940 4.920 4.950 4.920 5.070 2,106,000 10,489,950 4.9810 1.303 1.298 1.306 1.298 1.337 7,983,713 1.3139 -2.76%
2012-09-26 0 5.080 5.080 5.090 5.070 5.110 2,312,072 11,768,212 5.0899 1.340 1.340 1.343 1.337 1.348 8,764,919 1.3426 -1.36%
2012-09-25 0 5.150 5.150 5.160 5.030 5.180 2,384,000 12,242,820 5.1354 1.359 1.359 1.361 1.327 1.366 9,037,593 1.3547 3.00%
2012-09-24 0 5.000 5.000 5.010 4.960 5.030 3,902,000 19,512,680 5.0007 1.319 1.319 1.322 1.308 1.327 14,792,235 1.3191 -1.38%
2012-09-21 0 5.070 5.050 5.060 5.030 5.280 1,024,066 5,229,390 5.1065 1.337 1.332 1.335 1.327 1.393 3,882,169 1.3470 -3.43%
2012-09-20 0 5.250 5.250 5.260 5.240 5.310 2,014,000 10,636,876 5.2815 1.385 1.385 1.388 1.382 1.401 7,634,946 1.3932 -0.57%
2012-09-19 0 5.280 5.280 5.290 5.250 5.400 2,430,000 12,867,650 5.2953 1.393 1.393 1.395 1.385 1.424 9,211,976 1.3968 -2.76%
2012-09-18 0 5.430 5.430 5.470 5.420 5.550 1,535,400 8,407,224 5.4756 1.432 1.432 1.443 1.430 1.464 5,820,604 1.4444 -3.04%
2012-09-17 0 5.600 5.580 5.600 5.480 5.630 2,430,000 13,513,660 5.5612 1.477 1.472 1.477 1.446 1.485 9,211,976 1.4670 2.19%
2012-09-14 0 5.480 5.460 5.500 5.380 5.670 1,446,000 7,996,990 5.5304 1.446 1.440 1.451 1.419 1.496 5,481,694 1.4589 2.81%
2012-09-13 0 5.330 5.300 5.330 5.300 5.420 1,892,000 10,102,660 5.3397 1.406 1.398 1.406 1.398 1.430 7,172,452 1.4085 -0.74%
2012-09-12 0 5.370 5.360 5.380 5.340 5.440 1,618,000 8,722,160 5.3907 1.417 1.414 1.419 1.409 1.435 6,133,736 1.4220 1.13%
2012-09-11 0 5.310 5.310 5.320 5.300 5.360 628,000 3,340,390 5.3191 1.401 1.401 1.403 1.398 1.414 2,380,708 1.4031 -1.30%
2012-09-10 0 5.380 5.370 5.400 5.310 5.510 1,034,000 5,595,860 5.4119 1.419 1.417 1.424 1.401 1.453 3,919,829 1.4276 2.09%
2012-09-07 0 5.270 5.270 5.300 5.250 5.500 3,547,200 18,890,218 5.3254 1.390 1.390 1.398 1.385 1.451 13,447,211 1.4048 -1.31%
2012-09-06 0 5.340 5.340 5.370 5.210 5.520 2,151,770 11,462,677 5.3271 1.409 1.409 1.417 1.374 1.456 8,157,224 1.4052 -3.26%
2012-09-05 0 5.520 5.500 5.520 5.400 5.900 4,337,000 24,733,706 5.7030 1.456 1.451 1.456 1.424 1.556 16,441,292 1.5044 -6.91%
2012-09-04 0 5.930 5.920 5.930 5.920 6.200 394,000 2,350,000 5.9645 1.564 1.562 1.564 1.562 1.635 1,493,629 1.5733 -4.97%
2012-09-03 0 6.240 6.200 6.250 6.200 6.250 78,013 486,910 6.2414 1.646 1.635 1.649 1.635 1.649 295,742 1.6464 -1.11%
2012-08-31 0 6.310 6.320 6.350 6.200 6.370 824,029 5,192,204 6.3010 1.664 1.667 1.675 1.635 1.680 3,123,842 1.6621 0.00%
2012-08-30 0 6.310 6.280 6.310 6.150 6.330 288,000 1,799,580 6.2485 1.664 1.657 1.664 1.622 1.670 1,091,790 1.6483 -0.32%
2012-08-29 0 6.330 6.330 6.350 6.320 6.400 244,000 1,553,960 6.3687 1.670 1.670 1.675 1.667 1.688 924,989 1.6800 -0.63%
2012-08-28 0 6.370 6.370 6.380 6.330 6.420 1,725,791 11,022,499 6.3869 1.680 1.680 1.683 1.670 1.694 6,542,364 1.6848 0.16%
2012-08-27 0 6.360 6.350 6.380 6.300 6.400 1,804,000 11,459,950 6.3525 1.678 1.675 1.683 1.662 1.688 6,838,850 1.6757 0.47%
2012-08-24 0 6.330 6.280 6.330 6.170 6.330 1,228,000 7,672,400 6.2479 1.670 1.657 1.670 1.628 1.670 4,655,270 1.6481 2.10%
2012-08-23 0 6.200 6.190 6.200 6.160 6.250 681,300 4,220,580 6.1949 1.635 1.633 1.635 1.625 1.649 2,582,765 1.6341 0.16%
2012-08-22 0 6.190 6.160 6.200 6.120 6.240 1,152,000 7,135,590 6.1941 1.633 1.625 1.635 1.614 1.646 4,367,159 1.6339 0.49%
2012-08-21 0 6.160 6.160 6.170 6.160 6.230 474,000 2,929,740 6.1809 1.625 1.625 1.628 1.625 1.643 1,796,904 1.6304 -0.96%
2012-08-20 0 6.220 6.200 6.220 6.070 6.220 597,777 3,682,379 6.1601 1.641 1.635 1.641 1.601 1.641 2,266,135 1.6250 3.15%
2012-08-17 0 6.030 6.030 6.040 6.030 6.170 980,000 5,921,776 6.0426 1.591 1.591 1.593 1.591 1.628 3,715,118 1.5940 0.17%
2012-08-16 0 6.020 6.010 6.020 6.000 6.050 4,544,000 27,372,330 6.0238 1.588 1.585 1.588 1.583 1.596 17,226,016 1.5890 -0.50%
2012-08-15 0 6.290 6.290 6.300 6.180 6.380 4,125,000 25,978,320 6.2978 1.596 1.596 1.598 1.568 1.619 16,257,949 1.5979 1.13%
2012-08-14 0 6.220 6.220 6.240 6.000 7.050 3,236,148 20,459,749 6.3223 1.578 1.578 1.583 1.522 1.789 12,754,698 1.6041 -12.27%
2012-08-13 0 7.090 7.050 7.070 7.030 7.150 764,000 5,402,840 7.0718 1.799 1.789 1.794 1.784 1.814 3,011,169 1.7943 -0.84%
2012-08-10 0 7.150 7.130 7.150 7.130 7.290 1,556,000 11,224,916 7.2140 1.814 1.809 1.814 1.809 1.850 6,132,695 1.8303 -1.24%
2012-08-09 0 7.240 7.240 7.250 7.170 7.300 419,731 3,039,948 7.2426 1.837 1.837 1.839 1.819 1.852 1,654,295 1.8376 0.00%
2012-08-08 0 7.240 7.240 7.250 7.120 7.300 2,290,000 16,618,218 7.2569 1.837 1.837 1.839 1.807 1.852 9,025,625 1.8412 -0.82%
2012-08-07 0 7.300 7.260 7.300 7.200 7.360 2,142,573 15,697,952 7.3267 1.852 1.842 1.852 1.827 1.867 8,444,568 1.8589 -1.22%
2012-08-06 0 7.390 7.390 7.400 7.360 7.480 564,000 4,173,060 7.3990 1.875 1.875 1.878 1.867 1.898 2,222,905 1.8773 1.09%
2012-08-03 0 7.310 7.310 7.320 7.300 7.350 1,727,310 12,642,717 7.3193 1.855 1.855 1.857 1.852 1.865 6,807,883 1.8571 0.14%
2012-08-02 0 7.300 7.300 7.310 7.300 7.350 1,395,263 10,187,343 7.3014 1.852 1.852 1.855 1.852 1.865 5,499,179 1.8525 -0.14%
2012-08-01 0 7.310 7.300 7.330 7.250 7.350 1,198,000 8,751,980 7.3055 1.855 1.852 1.860 1.839 1.865 4,721,702 1.8536 -0.14%
2012-07-31 0 7.320 7.310 7.320 7.300 7.390 1,076,000 7,876,280 7.3200 1.857 1.855 1.857 1.852 1.875 4,240,861 1.8572 -0.27%
2012-07-30 0 7.340 7.300 7.340 7.290 7.350 2,022,691 14,772,744 7.3035 1.862 1.852 1.862 1.850 1.865 7,972,074 1.8531 0.55%
2012-07-27 0 7.300 7.300 7.310 7.010 7.310 3,002,921 21,713,385 7.2308 1.852 1.852 1.855 1.779 1.855 11,835,475 1.8346 1.39%
2012-07-26 0 7.200 7.200 7.220 7.190 7.220 1,482,257 10,687,192 7.2101 1.827 1.827 1.832 1.824 1.832 5,842,051 1.8294 -0.14%
2012-07-25 0 7.210 7.200 7.210 7.130 7.300 1,134,000 8,213,500 7.2429 1.829 1.827 1.829 1.809 1.852 4,469,458 1.8377 -3.22%
2012-07-24 0 7.450 7.420 7.450 7.110 7.450 1,522,000 10,973,320 7.2098 1.890 1.883 1.890 1.804 1.890 5,998,690 1.8293 3.62%
2012-07-23 0 7.190 7.150 7.190 7.000 7.240 498,000 3,558,640 7.1459 1.824 1.814 1.824 1.776 1.837 1,962,778 1.8131 0.42%
2012-07-20 0 7.160 7.150 7.200 7.100 7.310 1,165,637 8,334,327 7.1500 1.817 1.814 1.827 1.801 1.855 4,594,150 1.8141 -0.56%
2012-07-19 0 7.200 7.180 7.200 7.110 7.250 2,706,000 19,416,951 7.1755 1.827 1.822 1.827 1.804 1.839 10,665,214 1.8206 0.42%
2012-07-18 0 7.170 7.150 7.170 7.160 7.500 956,000 6,984,850 7.3063 1.819 1.814 1.819 1.817 1.903 3,767,903 1.8538 -3.76%
2012-07-17 0 7.450 7.440 7.450 7.430 7.550 1,598,177 11,956,310 7.4812 1.890 1.888 1.890 1.885 1.916 6,298,928 1.8981 -1.19%
2012-07-16 0 7.540 7.530 7.540 7.530 7.680 108,000 820,400 7.5963 1.913 1.911 1.913 1.911 1.949 425,663 1.9273 -0.79%
2012-07-13 0 7.600 7.540 7.600 7.470 7.600 3,100,760 23,418,869 7.5526 1.928 1.913 1.928 1.895 1.928 12,221,090 1.9163 0.00%
2012-07-12 0 7.600 7.520 7.610 7.500 7.630 3,335,718 25,245,453 7.5682 1.928 1.908 1.931 1.903 1.936 13,147,135 1.9202 0.80%
2012-07-11 0 7.540 7.490 7.550 7.500 7.660 1,443,094 10,948,060 7.5865 1.913 1.900 1.916 1.903 1.944 5,687,697 1.9249 -1.18%
2012-07-10 0 7.630 7.620 7.660 7.610 7.750 1,268,000 9,701,981 7.6514 1.936 1.933 1.944 1.931 1.966 4,997,595 1.9413 -0.52%
2012-07-09 0 7.670 7.640 7.670 7.660 7.690 80,037 615,106 7.6853 1.946 1.938 1.946 1.944 1.951 315,452 1.9499 -0.26%
2012-07-06 0 7.690 7.680 7.690 7.660 7.720 2,068,733 15,942,906 7.7066 1.951 1.949 1.951 1.944 1.959 8,153,541 1.9553 -0.39%
2012-07-05 0 7.720 7.700 7.750 7.670 7.840 2,075,870 16,077,160 7.7448 1.959 1.954 1.966 1.946 1.989 8,181,670 1.9650 -0.39%
2012-07-04 0 7.750 7.740 7.790 7.680 7.810 3,820,000 29,529,492 7.7302 1.966 1.964 1.976 1.949 1.982 15,055,846 1.9613 1.17%
2012-07-03 0 7.660 7.610 7.660 7.340 7.680 1,832,287 13,892,580 7.5821 1.944 1.931 1.944 1.862 1.949 7,221,631 1.9237 4.93%
2012-06-29 0 7.300 7.330 7.350 7.190 7.360 1,182,065 8,578,513 7.2572 1.852 1.860 1.865 1.824 1.867 4,658,898 1.8413 1.53%
2012-06-28 0 7.190 7.110 7.240 7.090 7.530 3,098,000 23,066,372 7.4456 1.824 1.804 1.837 1.799 1.911 12,210,212 1.8891 -4.77%
2012-06-27 0 7.550 7.550 7.590 7.530 7.990 1,418,000 10,915,596 7.6979 1.916 1.916 1.926 1.911 2.027 5,588,793 1.9531 -5.39%
2012-06-26 0 7.980 8.000 8.010 7.850 8.100 2,096,000 16,713,936 7.9742 2.025 2.030 2.032 1.992 2.055 8,261,009 2.0232 0.00%
2012-06-25 0 7.980 7.960 7.980 7.960 8.900 746,000 6,232,920 8.3551 2.025 2.020 2.025 2.020 2.258 2,940,225 2.1199 -10.03%
2012-06-22 0 8.870 8.840 8.940 8.790 9.000 466,007 4,152,363 8.9105 2.251 2.243 2.268 2.230 2.283 1,836,683 2.2608 0.23%
2012-06-21 0 8.850 8.840 8.880 8.770 9.290 713,767 6,347,604 8.8931 2.245 2.243 2.253 2.225 2.357 2,813,185 2.2564 0.68%
2012-06-20 0 8.790 8.750 8.800 8.640 8.860 517,469 4,529,238 8.7527 2.230 2.220 2.233 2.192 2.248 2,039,511 2.2207 1.74%
2012-06-19 0 8.640 8.640 8.660 8.590 8.690 1,187,221 10,271,160 8.6514 2.192 2.192 2.197 2.179 2.205 4,679,219 2.1951 -0.46%
2012-06-18 0 8.680 8.680 8.700 8.680 8.820 254,000 2,212,140 8.7092 2.202 2.202 2.207 2.202 2.238 1,001,096 2.2097 -0.80%
2012-06-15 0 8.750 8.700 8.770 8.630 8.770 272,004 2,365,475 8.6965 2.220 2.207 2.225 2.190 2.225 1,072,055 2.2065 1.16%
2012-06-14 0 8.650 8.620 8.690 8.640 8.820 380,118 3,296,573 8.6725 2.195 2.187 2.205 2.192 2.238 1,498,167 2.2004 -0.46%
2012-06-13 0 8.690 8.660 8.700 8.680 8.700 84,018 730,117 8.6900 2.205 2.197 2.207 2.202 2.207 331,142 2.2048 0.12%
2012-06-12 0 8.680 8.680 8.750 8.610 8.740 360,305 3,125,570 8.6748 2.202 2.202 2.220 2.185 2.218 1,420,078 2.2010 -0.23%
2012-06-11 0 8.700 8.700 8.760 8.680 8.790 199,121 1,734,033 8.7084 2.207 2.207 2.223 2.202 2.230 784,800 2.2095 0.35%
2012-06-08 0 8.670 8.610 8.680 8.460 8.730 876,568 7,561,953 8.6268 2.200 2.185 2.202 2.146 2.215 3,454,836 2.1888 -0.80%
2012-06-07 0 8.740 8.740 8.800 8.640 8.800 798,002 6,965,465 8.7286 2.218 2.218 2.233 2.192 2.233 3,145,182 2.2146 1.63%
2012-06-06 0 8.600 8.590 8.650 8.500 8.800 248,000 2,147,740 8.6602 2.182 2.179 2.195 2.157 2.233 977,448 2.1973 -0.69%
2012-06-05 0 8.660 8.670 8.700 8.530 8.700 552,274 4,779,937 8.6550 2.197 2.200 2.207 2.164 2.207 2,176,689 2.1960 1.88%
2012-06-04 0 8.500 8.480 8.550 8.480 8.790 616,000 5,334,393 8.6597 2.157 2.152 2.169 2.152 2.230 2,427,854 2.1972 -3.52%
2012-06-01 0 8.810 8.790 8.900 8.630 8.920 2,104,066 18,390,216 8.7403 2.235 2.230 2.258 2.190 2.263 8,292,799 2.2176 1.38%
2012-05-31 0 8.690 8.610 8.780 8.540 8.800 1,112,006 9,670,768 8.6967 2.205 2.185 2.228 2.167 2.233 4,382,773 2.2065 -1.81%
2012-05-30 0 8.850 8.850 8.890 8.780 8.920 820,000 7,280,270 8.8784 2.245 2.245 2.256 2.228 2.263 3,231,883 2.2526 -0.78%
2012-05-29 0 8.920 8.880 8.940 8.900 9.000 761,734 6,787,526 8.9106 2.263 2.253 2.268 2.258 2.283 3,002,238 2.2608 0.00%
2012-05-28 0 8.920 8.800 8.940 8.870 8.940 308,300 2,742,729 8.8963 2.263 2.233 2.268 2.251 2.268 1,215,109 2.2572 0.56%
2012-05-25 0 8.870 8.830 8.870 8.850 8.900 156,001 1,384,408 8.8744 2.251 2.240 2.251 2.245 2.258 614,850 2.2516 -0.56%
2012-05-24 0 8.920 8.830 8.880 8.830 9.140 1,005,713 8,947,629 8.8968 2.263 2.240 2.253 2.240 2.319 3,963,838 2.2573 -0.56%
2012-05-23 0 8.970 8.920 8.990 8.700 8.990 710,001 6,307,876 8.8843 2.276 2.263 2.281 2.207 2.281 2,798,342 2.2541 1.93%
2012-05-22 0 8.800 8.800 8.890 8.740 9.040 828,001 7,258,388 8.7662 2.233 2.233 2.256 2.218 2.294 3,263,418 2.2242 0.80%
2012-05-21 0 8.730 8.560 8.730 8.480 8.750 544,001 4,709,362 8.6569 2.215 2.172 2.215 2.152 2.220 2,144,083 2.1964 0.92%
2012-05-18 0 8.650 8.650 8.700 8.590 8.840 144,681 1,252,503 8.6570 2.195 2.195 2.207 2.179 2.243 570,234 2.1965 -0.12%
2012-05-17 0 8.660 8.650 8.670 8.640 8.770 202,002 1,752,417 8.6752 2.197 2.195 2.200 2.192 2.225 796,155 2.2011 -0.46%
2012-05-16 0 8.700 8.700 8.730 8.700 8.880 506,004 4,431,705 8.7582 2.207 2.207 2.215 2.207 2.253 1,994,324 2.2222 -3.23%
2012-05-15 0 8.990 8.960 8.970 8.900 9.020 492,000 4,409,560 8.9625 2.281 2.273 2.276 2.258 2.289 1,939,130 2.2740 1.01%
2012-05-14 0 8.900 8.900 8.940 8.900 9.100 408,000 3,659,000 8.9681 2.258 2.258 2.268 2.258 2.309 1,608,059 2.2754 1.02%
2012-05-11 0 8.810 8.810 8.930 8.810 9.390 1,502,000 13,537,544 9.0130 2.235 2.235 2.266 2.235 2.382 5,919,864 2.2868 -2.44%
2012-05-10 0 9.030 9.020 9.100 9.000 9.070 315,720 2,852,686 9.0355 2.291 2.289 2.309 2.283 2.301 1,244,354 2.2925 -1.31%
2012-05-09 0 9.150 9.150 9.210 9.050 9.360 650,006 5,968,495 9.1822 2.322 2.322 2.337 2.296 2.375 2,561,882 2.3297 -2.35%
2012-05-08 0 9.370 9.400 9.430 9.350 9.450 407,400 3,836,442 9.4169 2.377 2.385 2.393 2.372 2.398 1,605,694 2.3893 0.21%
2012-05-07 0 9.350 9.300 9.400 9.180 9.400 136,000 1,267,240 9.3179 2.372 2.360 2.385 2.329 2.385 536,020 2.3642 1.85%
2012-05-04 0 9.180 9.180 9.250 9.180 9.350 160,707 1,481,546 9.2189 2.329 2.329 2.347 2.329 2.372 633,398 2.3390 -2.03%
2012-05-03 0 9.370 9.370 9.480 9.270 9.480 164,680 1,544,206 9.3770 2.377 2.377 2.405 2.352 2.405 649,057 2.3792 -1.88%
2012-05-02 0 9.550 9.510 9.550 9.490 9.610 1,296,755 12,392,695 9.5567 2.423 2.413 2.423 2.408 2.438 5,110,928 2.4247 0.53%
2012-04-30 0 9.500 9.490 9.500 9.410 9.500 260,670 2,471,278 9.4805 2.410 2.408 2.410 2.388 2.410 1,027,384 2.4054 0.11%
2012-04-27 0 9.490 9.410 9.490 9.410 9.500 1,210,000 11,474,950 9.4834 2.408 2.388 2.408 2.388 2.410 4,768,998 2.4062 0.74%
2012-04-26 0 9.420 9.420 9.430 9.070 9.500 702,002 6,618,618 9.4282 2.390 2.390 2.393 2.301 2.410 2,766,815 2.3921 0.21%
2012-04-25 0 9.400 9.400 9.410 9.230 9.500 346,002 3,247,778 9.3866 2.385 2.385 2.388 2.342 2.410 1,363,705 2.3816 -0.42%
2012-04-24 0 9.440 9.400 9.440 9.390 9.550 294,034 2,786,683 9.4774 2.395 2.385 2.395 2.382 2.423 1,158,882 2.4046 -0.63%
2012-04-23 0 9.500 9.480 9.500 9.460 9.570 232,017 2,204,159 9.5000 2.410 2.405 2.410 2.400 2.428 914,453 2.4104 -0.73%
2012-04-20 0 9.570 9.510 9.570 9.500 9.610 1,996,019 19,066,078 9.5521 2.428 2.413 2.428 2.410 2.438 7,866,952 2.4236 1.06%
2012-04-19 0 9.470 9.470 9.520 9.430 9.580 1,434,018 13,648,835 9.5179 2.403 2.403 2.415 2.393 2.431 5,651,925 2.4149 0.21%
2012-04-18 0 9.450 9.420 9.460 9.350 9.480 686,978 6,499,776 9.4614 2.398 2.390 2.400 2.372 2.405 2,707,601 2.4006 0.96%
2012-04-17 0 9.360 9.350 9.410 9.340 9.750 1,256,029 11,983,471 9.5408 2.375 2.372 2.388 2.370 2.474 4,950,413 2.4207 -3.51%
2012-04-16 0 9.700 9.670 9.700 9.670 9.750 666,000 6,455,936 9.6936 2.461 2.453 2.461 2.453 2.474 2,624,920 2.4595 -0.51%
2012-04-13 0 9.750 9.710 9.750 9.620 9.760 396,325 3,849,673 9.7134 2.474 2.464 2.474 2.441 2.476 1,562,044 2.4645 1.56%
2012-04-12 0 9.600 9.530 9.600 9.460 9.620 711,475 6,778,448 9.5273 2.436 2.418 2.436 2.400 2.441 2,804,151 2.4173 1.59%
2012-04-11 0 9.450 9.450 9.480 9.420 9.500 1,032,000 9,846,550 9.5412 2.398 2.398 2.405 2.390 2.410 4,067,443 2.4208 -1.46%
2012-04-10 0 9.590 9.580 9.640 9.540 9.740 76,003 733,475 9.6506 2.433 2.431 2.446 2.421 2.471 299,552 2.4486 -1.74%
2012-04-05 0 9.760 9.760 9.800 9.620 9.900 1,086,032 10,596,031 9.7566 2.476 2.476 2.486 2.441 2.512 4,280,401 2.4755 -0.51%
2012-04-03 0 9.810 9.790 9.810 9.550 10.00 684,000 6,650,260 9.7226 2.489 2.484 2.489 2.423 2.537 2,695,864 2.4668 3.26%
2012-04-02 0 9.500 9.500 9.510 9.340 9.530 561,616 5,335,090 9.4995 2.410 2.410 2.413 2.370 2.418 2,213,509 2.4102 0.42%
2012-03-30 0 9.460 9.400 9.470 9.360 9.550 1,052,565 9,923,238 9.4277 2.400 2.385 2.403 2.375 2.423 4,148,496 2.3920 -1.15%
2012-03-29 0 9.570 9.560 9.580 9.420 9.610 1,084,000 10,420,293 9.6128 2.428 2.426 2.431 2.390 2.438 4,272,392 2.4390 -1.85%
2012-03-28 0 9.750 9.740 9.800 9.630 9.800 428,000 4,177,020 9.7594 2.474 2.471 2.486 2.443 2.486 1,686,885 2.4762 -1.42%
2012-03-27 0 9.890 9.890 9.960 9.810 9.980 928,000 9,170,318 9.8818 2.509 2.509 2.527 2.489 2.532 3,657,546 2.5072 0.41%
2012-03-26 0 9.850 9.840 9.850 9.830 9.870 702,000 6,915,430 9.8510 2.499 2.497 2.499 2.494 2.504 2,766,807 2.4994 0.92%
2012-03-23 0 9.760 9.750 9.760 9.720 10.00 1,342,323 13,283,874 9.8962 2.476 2.474 2.476 2.466 2.537 5,290,526 2.5109 -2.20%
2012-03-22 0 9.980 9.930 10.00 9.890 10.30 797,480 7,995,064 10.025 2.532 2.519 2.537 2.509 2.613 3,143,125 2.5437 -0.99%
2012-03-21 0 10.08 10.02 10.10 9.990 10.10 642,000 6,430,372 10.016 2.558 2.542 2.563 2.535 2.563 2,530,328 2.5413 0.60%
2012-03-20 0 10.02 10.00 10.02 9.880 10.10 1,100,000 11,003,146 10.003 2.542 2.537 2.542 2.507 2.563 4,335,453 2.5379 0.20%
2012-03-19 0 10.00 10.00 10.02 9.880 10.10 2,858,000 28,557,620 9.9922 2.537 2.537 2.542 2.507 2.563 11,264,295 2.5352 1.42%
2012-03-16 0 9.860 9.860 9.900 9.660 9.990 975,295 9,674,211 9.9193 2.502 2.502 2.512 2.451 2.535 3,843,951 2.5167 0.00%
2012-03-15 0 9.860 9.850 9.900 9.850 10.02 1,822,000 18,131,846 9.9516 2.502 2.499 2.512 2.499 2.542 7,181,087 2.5249 -0.20%
2012-03-14 0 9.880 9.880 9.890 9.880 9.990 403,000 4,001,810 9.9300 2.507 2.507 2.509 2.507 2.535 1,588,352 2.5195 -0.90%
2012-03-13 0 9.970 9.970 10.06 9.830 10.02 1,336,662 13,303,670 9.9529 2.530 2.530 2.552 2.494 2.542 5,268,214 2.5253 1.63%
2012-03-12 0 9.810 9.810 9.900 9.680 9.920 164,000 1,619,980 9.8779 2.489 2.489 2.512 2.456 2.517 646,377 2.5062 -1.01%
2012-03-09 0 9.910 9.900 9.980 9.620 9.940 294,000 2,900,160 9.8645 2.514 2.512 2.532 2.441 2.522 1,158,748 2.5028 1.64%
2012-03-08 0 9.750 9.750 9.760 9.520 9.840 282,000 2,740,586 9.7184 2.474 2.474 2.476 2.415 2.497 1,111,453 2.4658 1.46%
2012-03-07 0 9.610 9.600 9.630 9.370 9.830 684,000 6,509,020 9.5161 2.438 2.436 2.443 2.377 2.494 2,695,864 2.4144 -3.22%
2012-03-06 0 9.930 9.930 9.960 9.920 10.18 4,358,000 43,479,284 9.9769 2.519 2.519 2.527 2.517 2.583 17,176,277 2.5314 -0.60%
2012-03-05 0 9.990 9.990 10.04 9.990 10.20 1,316,000 13,191,116 10.024 2.535 2.535 2.547 2.535 2.588 5,186,778 2.5432 -0.30%
2012-03-02 0 10.02 10.02 10.08 9.800 10.20 2,844,000 28,470,960 10.011 2.542 2.542 2.558 2.486 2.588 11,209,117 2.5400 3.30%
2012-03-01 0 9.700 9.680 9.700 9.600 9.800 519,231 5,025,577 9.6789 2.461 2.456 2.461 2.436 2.486 2,046,456 2.4557 0.00%
2012-02-29 0 9.700 9.680 9.770 9.610 9.790 1,128,000 10,954,532 9.7115 2.461 2.456 2.479 2.438 2.484 4,445,810 2.4640 0.83%
2012-02-28 0 9.620 9.610 9.640 9.600 9.670 924,000 8,897,540 9.6294 2.441 2.438 2.446 2.436 2.453 3,641,781 2.4432 0.10%
2012-02-27 0 9.610 9.600 9.610 9.590 9.660 700,000 6,728,600 9.6123 2.438 2.436 2.438 2.433 2.451 2,758,925 2.4388 0.10%
2012-02-24 0 9.600 9.600 9.620 9.500 9.780 1,034,000 9,932,418 9.6058 2.436 2.436 2.441 2.410 2.481 4,075,326 2.4372 2.56%
2012-02-23 0 9.360 9.360 9.440 9.200 9.420 462,000 4,332,671 9.3781 2.375 2.375 2.395 2.334 2.390 1,820,890 2.3794 -1.06%
2012-02-22 0 9.460 9.430 9.460 9.260 9.480 1,227,680 11,804,989 9.6157 2.400 2.393 2.400 2.349 2.405 4,838,681 2.4397 -2.27%
2012-02-21 0 9.680 9.680 9.730 9.670 10.24 3,734,000 36,872,080 9.8747 2.456 2.456 2.469 2.453 2.598 14,716,892 2.5054 0.00%
2012-02-20 0 9.680 9.680 9.690 9.570 9.700 1,574,000 15,170,260 9.6380 2.456 2.456 2.459 2.428 2.461 6,203,639 2.4454 1.04%
2012-02-17 0 9.580 9.520 9.580 9.460 9.580 1,698,000 16,141,780 9.5063 2.431 2.415 2.431 2.400 2.431 6,692,363 2.4120 1.27%
2012-02-16 0 9.460 9.430 9.470 9.200 9.500 4,276,000 40,262,220 9.4159 2.400 2.393 2.403 2.334 2.410 16,853,088 2.3890 2.16%
2012-02-15 0 9.260 9.240 9.260 8.760 9.300 5,172,000 46,920,300 9.0720 2.349 2.344 2.349 2.223 2.360 20,384,512 2.3018 4.87%
2012-02-14 0 8.830 8.820 8.830 8.700 8.940 1,640,000 14,413,180 8.7885 2.240 2.238 2.240 2.207 2.268 6,463,766 2.2298 -0.79%
2012-02-13 0 8.900 8.850 8.890 8.700 8.900 4,199,400 36,869,086 8.7796 2.258 2.245 2.256 2.207 2.258 16,551,183 2.2276 1.95%
2012-02-10 0 8.730 8.700 8.730 8.700 8.820 3,754,000 32,914,710 8.7679 2.215 2.207 2.215 2.207 2.238 14,795,719 2.2246 -1.02%
2012-02-09 0 8.820 8.800 8.820 8.650 8.840 4,072,000 35,469,130 8.7105 2.238 2.233 2.238 2.195 2.243 16,049,059 2.2100 2.08%
2012-02-08 0 8.640 8.620 8.630 8.570 8.680 1,132,000 9,774,020 8.6343 2.192 2.187 2.190 2.174 2.202 4,461,575 2.1907 0.82%
2012-02-07 0 8.570 8.540 8.570 8.540 8.690 2,067,000 17,810,048 8.6164 2.174 2.167 2.174 2.167 2.205 8,146,710 2.1862 -1.49%
2012-02-06 0 8.700 8.680 8.730 8.680 8.880 2,224,000 19,470,515 8.7547 2.207 2.202 2.215 2.202 2.253 8,765,498 2.2213 -0.23%
2012-02-03 0 8.720 8.690 8.730 8.610 8.920 2,068,000 18,066,030 8.7360 2.212 2.205 2.215 2.185 2.263 8,150,652 2.2165 -2.02%
2012-02-02 0 8.900 8.880 8.910 8.830 8.940 4,089,308 36,318,768 8.8814 2.258 2.253 2.261 2.240 2.268 16,117,275 2.2534 1.14%
2012-02-01 0 8.800 8.800 8.810 8.550 8.810 4,259,000 37,194,200 8.7331 2.233 2.233 2.235 2.169 2.235 16,786,086 2.2158 3.41%
2012-01-31 0 8.510 8.500 8.520 8.490 8.650 1,885,000 16,058,190 8.5189 2.159 2.157 2.162 2.154 2.195 7,429,390 2.1614 -0.35%
2012-01-30 0 8.540 8.540 8.580 8.520 8.750 1,709,600 14,666,400 8.5788 2.167 2.167 2.177 2.162 2.220 6,738,082 2.1766 -2.40%
2012-01-27 0 8.750 8.750 8.760 8.640 8.810 1,357,923 11,903,960 8.7663 2.220 2.220 2.223 2.192 2.235 5,352,010 2.2242 -1.13%
2012-01-26 0 8.850 8.820 8.850 8.690 8.880 4,007,914 35,546,553 8.8691 2.245 2.238 2.245 2.205 2.253 15,796,475 2.2503 -1.99%
2012-01-20 0 9.030 9.000 9.060 8.880 9.150 1,250,000 11,322,710 9.0582 2.291 2.283 2.299 2.253 2.322 4,926,651 2.2983 -0.11%
2012-01-19 0 9.040 9.030 9.040 9.000 9.070 2,852,000 25,800,638 9.0465 2.294 2.291 2.294 2.283 2.301 11,240,647 2.2953 0.33%
2012-01-18 0 9.010 9.020 9.040 8.880 9.040 804,000 7,244,580 9.0107 2.286 2.289 2.294 2.253 2.294 3,168,822 2.2862 -0.44%
2012-01-17 0 9.050 8.980 9.050 8.970 9.050 348,000 3,143,436 9.0329 2.296 2.278 2.296 2.276 2.296 1,371,580 2.2918 0.00%
2012-01-16 0 9.050 9.040 9.050 9.010 9.110 188,000 1,701,700 9.0516 2.296 2.294 2.296 2.286 2.311 740,968 2.2966 -0.88%
2012-01-13 0 9.130 9.110 9.150 9.010 9.140 94,000 855,000 9.0957 2.316 2.311 2.322 2.286 2.319 370,484 2.3078 0.55%
2012-01-12 0 9.080 9.010 9.080 9.040 9.110 1,216,000 11,050,067 9.0872 2.304 2.286 2.304 2.294 2.311 4,792,646 2.3056 -0.33%
2012-01-11 0 9.110 9.100 9.110 9.000 9.140 718,000 6,519,171 9.0796 2.311 2.309 2.311 2.283 2.319 2,829,868 2.3037 1.22%
2012-01-10 0 9.000 9.000 9.060 8.930 9.200 1,538,692 13,858,645 9.0068 2.283 2.283 2.299 2.266 2.334 6,064,479 2.2852 1.01%
2012-01-09 0 8.910 8.900 8.910 8.900 9.090 418,000 3,722,500 8.9055 2.261 2.258 2.261 2.258 2.306 1,647,472 2.2595 1.02%
2012-01-06 0 8.820 8.820 8.840 8.670 8.960 2,846,000 25,428,973 8.9350 2.238 2.238 2.243 2.200 2.273 11,216,999 2.2670 -1.78%
2012-01-05 0 8.980 8.960 9.000 8.900 9.140 474,510 4,269,494 8.9977 2.278 2.273 2.283 2.258 2.319 1,870,196 2.2829 -1.43%
2012-01-04 0 9.110 9.100 9.120 8.970 9.140 2,174,000 19,791,618 9.1038 2.311 2.309 2.314 2.276 2.319 8,568,432 2.3098 3.05%
2012-01-03 0 8.840 8.810 8.850 8.630 8.850 399,083 3,507,942 8.7900 2.243 2.235 2.245 2.190 2.245 1,572,914 2.2302 2.55%
2011-12-30 0 8.620 8.520 8.630 8.400 8.620 340,000 2,914,700 8.5726 2.187 2.162 2.190 2.131 2.187 1,340,049 2.1751 1.06%
2011-12-29 0 8.530 8.520 8.590 8.300 8.600 420,000 3,582,620 8.5300 2.164 2.162 2.179 2.106 2.182 1,655,355 2.1643 -0.93%
2011-12-28 0 8.610 8.550 8.620 8.550 8.700 342,000 2,964,270 8.6675 2.185 2.169 2.187 2.169 2.207 1,347,932 2.1991 -1.60%
2011-12-23 0 8.750 8.680 8.750 8.650 8.790 168,000 1,465,480 8.7231 2.220 2.202 2.220 2.195 2.230 662,142 2.2132 0.34%
2011-12-22 0 8.720 8.660 8.730 8.500 8.730 297,339 2,557,007 8.5996 2.212 2.197 2.215 2.157 2.215 1,171,908 2.1819 2.59%
2011-12-21 0 8.500 8.500 8.510 8.480 8.650 1,410,000 12,052,310 8.5477 2.157 2.157 2.159 2.152 2.195 5,557,263 2.1687 -0.93%
2011-12-20 0 8.580 8.550 8.570 8.550 8.660 994,000 8,516,320 8.5677 2.177 2.169 2.174 2.169 2.197 3,917,673 2.1738 0.59%
2011-12-19 0 8.530 8.530 8.570 8.330 8.620 2,276,000 19,466,520 8.5530 2.164 2.164 2.174 2.114 2.187 8,970,446 2.1701 0.35%
2011-12-16 0 8.500 8.500 8.530 8.430 8.640 914,000 7,793,140 8.5264 2.157 2.157 2.164 2.139 2.192 3,602,367 2.1633 -1.73%
2011-12-15 0 8.650 8.650 8.680 8.620 8.880 1,442,000 12,484,260 8.6576 2.195 2.195 2.202 2.187 2.253 5,683,385 2.1966 -0.23%
2011-12-14 0 8.930 8.900 8.930 8.700 8.950 673,700 5,985,536 8.8846 2.200 2.192 2.200 2.143 2.205 2,734,895 2.1886 1.71%
2011-12-13 0 8.780 8.780 8.790 8.710 8.920 569,252 5,002,803 8.7884 2.163 2.163 2.165 2.146 2.197 2,310,887 2.1649 -1.90%
2011-12-12 0 8.950 8.950 8.970 8.950 9.130 418,000 3,771,160 9.0219 2.205 2.205 2.210 2.205 2.249 1,696,877 2.2224 -1.54%
2011-12-09 0 9.090 9.090 9.130 9.090 9.340 280,600 2,571,900 9.1657 2.239 2.239 2.249 2.239 2.301 1,139,100 2.2578 -4.01%
2011-12-08 0 9.470 9.400 9.470 9.370 9.490 234,075 2,209,574 9.4396 2.333 2.316 2.333 2.308 2.338 950,231 2.3253 0.21%
2011-12-07 0 9.450 9.460 9.490 9.420 9.550 1,692,000 16,019,570 9.4678 2.328 2.330 2.338 2.320 2.352 6,868,700 2.3323 -0.74%
2011-12-06 0 9.520 9.460 9.550 9.420 9.560 1,774,000 16,877,460 9.5138 2.345 2.330 2.352 2.320 2.355 7,201,580 2.3436 0.74%
2011-12-05 0 9.450 9.430 9.520 9.410 9.640 1,582,000 14,966,900 9.4607 2.328 2.323 2.345 2.318 2.375 6,422,153 2.3305 0.21%
2011-12-02 0 9.430 9.430 9.450 9.260 9.450 3,154,000 29,713,288 9.4208 2.323 2.323 2.328 2.281 2.328 12,803,711 2.3207 0.53%
2011-12-01 0 9.380 9.380 9.450 9.270 9.500 1,482,000 13,959,100 9.4191 2.311 2.311 2.328 2.284 2.340 6,016,201 2.3203 2.96%
2011-11-30 0 9.110 9.110 9.190 8.730 9.200 1,742,000 15,763,406 9.0490 2.244 2.244 2.264 2.151 2.266 7,071,675 2.2291 3.52%
2011-11-29 0 8.800 8.790 8.860 8.510 8.880 1,446,000 12,623,430 8.7299 2.168 2.165 2.183 2.096 2.187 5,870,059 2.1505 3.29%
2011-11-28 0 8.520 8.510 8.520 8.370 8.620 628,000 5,336,000 8.4968 2.099 2.096 2.099 2.062 2.123 2,549,375 2.0931 0.00%
2011-11-25 0 8.520 8.510 8.550 8.430 9.010 1,263,082 10,834,367 8.5777 2.099 2.096 2.106 2.077 2.219 5,127,500 2.1130 -6.06%
2011-11-24 0 9.070 9.030 9.080 9.000 9.100 1,196,000 10,848,546 9.0707 2.234 2.224 2.237 2.217 2.242 4,855,180 2.2344 -0.66%
2011-11-23 0 9.130 9.120 9.150 9.060 9.140 824,000 7,511,760 9.1162 2.249 2.247 2.254 2.232 2.252 3,345,040 2.2456 0.11%
2011-11-22 0 9.120 9.070 9.120 8.910 9.130 1,160,000 10,535,552 9.0824 2.247 2.234 2.247 2.195 2.249 4,709,038 2.2373 1.00%
2011-11-21 0 9.030 9.030 9.100 8.930 9.130 368,000 3,338,120 9.0710 2.224 2.224 2.242 2.200 2.249 1,493,902 2.2345 0.44%
2011-11-18 0 8.990 8.960 8.990 8.800 9.400 590,000 5,363,960 9.0915 2.215 2.207 2.215 2.168 2.316 2,395,114 2.2395 -2.81%
2011-11-17 0 9.250 9.210 9.250 9.010 9.340 204,000 1,888,140 9.2556 2.279 2.269 2.279 2.219 2.301 828,141 2.2800 -0.32%
2011-11-16 0 9.280 9.220 9.300 9.100 9.340 246,000 2,270,420 9.2293 2.286 2.271 2.291 2.242 2.301 998,641 2.2735 0.54%
2011-11-15 0 9.230 9.130 9.230 8.910 9.280 282,000 2,584,600 9.1652 2.274 2.249 2.274 2.195 2.286 1,144,783 2.2577 2.10%
2011-11-14 0 9.040 9.030 9.040 9.020 9.260 445,306 4,050,396 9.0958 2.227 2.224 2.227 2.222 2.281 1,807,726 2.2406 -0.33%
2011-11-11 0 9.070 9.050 9.130 9.010 9.500 432,000 3,987,380 9.2300 2.234 2.229 2.249 2.219 2.340 1,753,711 2.2737 -1.41%
2011-11-10 0 9.200 9.140 9.170 9.110 9.280 1,250,000 11,536,411 9.2291 2.266 2.252 2.259 2.244 2.286 5,074,394 2.2735 -3.66%
2011-11-09 0 9.550 9.510 9.550 9.210 9.610 1,604,000 15,288,177 9.5313 2.352 2.343 2.352 2.269 2.367 6,511,462 2.3479 1.60%
2011-11-08 0 9.400 9.320 9.400 9.260 9.550 490,000 4,571,243 9.3291 2.316 2.296 2.316 2.281 2.352 1,989,162 2.2981 -1.16%
2011-11-07 0 9.510 9.460 9.530 9.300 9.730 2,284,000 21,819,526 9.5532 2.343 2.330 2.348 2.291 2.397 9,271,933 2.3533 -0.94%
2011-11-04 0 9.600 9.520 9.600 9.370 9.790 788,000 7,494,428 9.5107 2.365 2.345 2.365 2.308 2.412 3,198,898 2.3428 2.89%
2011-11-03 0 9.330 9.330 9.340 9.310 9.740 330,000 3,157,516 9.5682 2.298 2.298 2.301 2.293 2.399 1,339,640 2.3570 -5.76%
2011-11-02 0 9.900 9.710 9.940 8.990 9.940 1,449,000 13,742,720 9.4843 2.439 2.392 2.449 2.215 2.449 5,882,237 2.3363 1.96%
2011-11-01 0 9.710 9.700 9.710 9.470 9.840 457,669 4,423,172 9.6646 2.392 2.389 2.392 2.333 2.424 1,857,914 2.3807 -2.41%
2011-10-31 0 9.950 9.910 9.970 9.560 9.990 617,843 6,090,507 9.8577 2.451 2.441 2.456 2.355 2.461 2,508,143 2.4283 2.58%
2011-10-28 0 9.700 9.630 9.700 9.490 9.700 1,709,669 16,366,860 9.5731 2.389 2.372 2.389 2.338 2.389 6,940,427 2.3582 2.54%
2011-10-27 0 9.460 9.460 9.500 9.100 9.500 1,000,672 9,399,164 9.3929 2.330 2.330 2.340 2.242 2.340 4,062,243 2.3138 4.53%
2011-10-26 0 9.050 9.050 9.100 8.800 9.100 1,046,000 9,427,200 9.0126 2.229 2.229 2.242 2.168 2.242 4,246,253 2.2201 -0.77%
2011-10-25 0 9.120 9.090 9.170 8.650 9.170 1,364,402 12,222,781 8.9583 2.247 2.239 2.259 2.131 2.259 5,538,811 2.2068 6.42%
2011-10-24 0 8.570 8.480 8.600 8.420 8.600 504,000 4,257,388 8.4472 2.111 2.089 2.118 2.074 2.118 2,045,996 2.0808 3.50%
2011-10-21 0 8.280 8.280 8.340 8.140 8.430 792,000 6,571,248 8.2970 2.040 2.040 2.054 2.005 2.077 3,215,136 2.0438 -1.19%
2011-10-20 0 8.380 8.340 8.380 8.110 8.380 384,915 3,165,323 8.2234 2.064 2.054 2.064 1.998 2.064 1,562,568 2.0257 0.96%
2011-10-19 0 8.300 8.260 8.330 8.240 8.390 544,148 4,539,026 8.3415 2.045 2.035 2.052 2.030 2.067 2,208,977 2.0548 3.11%
2011-10-18 0 8.050 8.010 8.110 8.010 8.850 1,050,000 8,859,446 8.4376 1.983 1.973 1.998 1.973 2.180 4,262,491 2.0785 -9.65%
2011-10-17 0 8.910 8.870 8.910 8.690 9.200 1,250,000 11,144,500 8.9156 2.195 2.185 2.195 2.141 2.266 5,074,394 2.1962 -3.47%
2011-10-14 0 9.230 9.220 9.260 8.750 9.250 982,000 8,776,090 8.9370 2.274 2.271 2.281 2.155 2.279 3,986,444 2.2015 2.67%
2011-10-13 0 8.990 8.990 9.020 8.480 9.020 1,146,900 9,948,233 8.6740 2.215 2.215 2.222 2.089 2.222 4,655,858 2.1367 6.52%
2011-10-12 0 8.440 8.390 8.450 8.220 8.680 988,000 8,250,710 8.3509 2.079 2.067 2.082 2.025 2.138 4,010,801 2.0571 -5.17%
2011-10-11 0 8.900 8.880 8.900 8.450 9.150 258,000 2,283,980 8.8526 2.192 2.187 2.192 2.082 2.254 1,047,355 2.1807 5.08%
2011-10-10 0 8.470 8.470 8.480 8.280 8.550 52,000 437,600 8.4154 2.086 2.086 2.089 2.040 2.106 211,095 2.0730 -1.63%
2011-10-07 0 8.610 8.600 8.620 8.290 8.620 448,000 3,822,940 8.5333 2.121 2.118 2.123 2.042 2.123 1,818,663 2.1021 6.17%
2011-10-06 0 8.110 8.110 8.240 7.990 8.240 1,774,000 14,333,655 8.0799 1.998 1.998 2.030 1.968 2.030 7,201,580 1.9903 3.05%
2011-10-04 0 7.870 7.860 7.870 7.830 8.430 1,796,000 14,543,598 8.0978 1.939 1.936 1.939 1.929 2.077 7,290,889 1.9948 -5.97%
2011-10-03 0 8.370 8.270 8.370 7.570 8.480 1,560,000 12,657,140 8.1136 2.062 2.037 2.062 1.865 2.089 6,332,844 1.9987 3.98%
2011-09-30 0 8.050 7.990 8.070 7.780 8.180 1,686,000 13,413,440 7.9558 1.983 1.968 1.988 1.916 2.015 6,844,342 1.9598 3.47%
2011-09-28 0 7.780 7.730 7.800 7.390 7.890 1,748,000 13,454,330 7.6970 1.916 1.904 1.921 1.820 1.944 7,096,032 1.8960 3.60%
2011-09-27 0 7.510 7.510 7.600 7.350 7.980 1,105,000 8,494,230 7.6871 1.850 1.850 1.872 1.811 1.966 4,485,764 1.8936 2.88%
2011-09-26 0 7.300 7.300 7.350 6.800 8.620 2,074,000 15,829,720 7.6325 1.798 1.798 1.811 1.675 2.123 8,419,434 1.8801 -13.71%
2011-09-23 0 8.460 8.460 8.500 8.370 8.650 614,000 5,181,900 8.4396 2.084 2.084 2.094 2.062 2.131 2,492,542 2.0790 -2.42%
2011-09-22 0 8.670 8.660 8.830 8.610 8.830 1,554,000 13,535,180 8.7099 2.136 2.133 2.175 2.121 2.175 6,308,486 2.1456 -2.03%
2011-09-21 0 8.850 8.850 8.890 8.820 8.960 308,000 2,727,520 8.8556 2.180 2.180 2.190 2.173 2.207 1,250,331 2.1814 -0.34%
2011-09-20 0 8.880 8.870 8.970 8.600 8.990 969,100 8,546,796 8.8193 2.187 2.185 2.210 2.118 2.215 3,934,076 2.1725 0.68%
2011-09-19 0 8.820 8.820 8.860 8.740 9.500 872,000 7,770,110 8.9107 2.173 2.173 2.183 2.153 2.340 3,539,897 2.1950 -3.50%
2011-09-16 0 9.140 9.120 9.150 9.030 9.150 366,279 3,334,144 9.1027 2.252 2.247 2.254 2.224 2.254 1,486,915 2.2423 2.70%
2011-09-15 0 8.900 8.900 8.940 8.830 8.950 850,001 7,504,089 8.8283 2.192 2.192 2.202 2.175 2.205 3,450,592 2.1747 2.30%
2011-09-14 0 8.700 8.690 8.700 8.560 8.970 1,921,436 16,810,928 8.7491 2.143 2.141 2.143 2.109 2.210 7,800,098 2.1552 1.40%
2011-09-12 0 8.580 8.530 8.720 8.470 8.910 658,000 5,711,880 8.6807 2.114 2.101 2.148 2.086 2.195 2,671,161 2.1384 -6.13%
2011-09-09 0 9.140 9.140 9.150 9.000 9.210 392,000 3,573,830 9.1169 2.252 2.252 2.254 2.217 2.269 1,591,330 2.2458 0.33%
2011-09-08 0 9.110 9.070 9.110 9.080 9.250 420,808 3,869,132 9.1945 2.244 2.234 2.244 2.237 2.279 1,708,276 2.2649 1.90%
2011-09-07 0 8.940 8.920 9.020 8.910 9.150 2,369,000 21,433,960 9.0477 2.202 2.197 2.222 2.195 2.254 9,616,991 2.2288 0.34%
2011-09-06 0 8.910 8.890 8.940 8.590 9.380 2,030,000 18,270,630 9.0003 2.195 2.190 2.202 2.116 2.311 8,240,816 2.2171 -5.81%
2011-09-05 0 9.460 9.450 9.460 9.390 9.770 1,326,446 12,672,720 9.5539 2.330 2.328 2.330 2.313 2.407 5,384,728 2.3535 -1.77%
2011-09-02 0 9.630 9.620 9.710 9.470 9.710 1,130,493 10,863,906 9.6099 2.372 2.370 2.392 2.333 2.392 4,589,253 2.3672 -1.03%
2011-09-01 0 9.730 9.650 9.750 9.630 9.920 939,187 9,130,703 9.7219 2.397 2.377 2.402 2.372 2.444 3,812,644 2.3948 1.88%
2011-08-31 0 9.550 9.500 9.610 9.170 9.600 1,010,000 9,488,140 9.3942 2.352 2.340 2.367 2.259 2.365 4,100,110 2.3141 3.47%
2011-08-30 0 9.230 9.180 9.200 8.940 9.370 1,580,939 14,386,546 9.1000 2.274 2.261 2.266 2.202 2.308 6,417,846 2.2416 4.18%
2011-08-29 0 8.860 8.860 8.900 8.860 9.100 688,797 6,141,957 8.9169 2.183 2.183 2.192 2.183 2.242 2,796,182 2.1966 -0.23%
2011-08-26 0 8.880 8.930 8.940 8.840 9.060 1,556,000 13,912,520 8.9412 2.187 2.200 2.202 2.178 2.232 6,316,606 2.2025 -1.55%
2011-08-25 0 9.020 9.000 9.020 9.000 9.350 794,700 7,189,185 9.0464 2.222 2.217 2.222 2.217 2.303 3,226,097 2.2284 -3.32%
2011-08-24 0 9.330 9.310 9.330 9.200 9.400 1,264,000 11,773,880 9.3148 2.298 2.293 2.298 2.266 2.316 5,131,227 2.2946 1.74%
2011-08-23 0 9.170 9.170 9.230 9.050 9.230 1,382,000 12,654,706 9.1568 2.259 2.259 2.274 2.229 2.274 5,610,250 2.2556 1.33%
2011-08-22 0 9.050 9.050 9.090 8.900 9.100 1,414,000 12,705,000 8.9851 2.229 2.229 2.239 2.192 2.242 5,740,154 2.2134 -1.09%
2011-08-19 0 9.150 9.140 9.280 9.120 9.590 1,822,000 17,030,740 9.3473 2.254 2.252 2.286 2.247 2.362 7,396,437 2.3026 -5.08%
2011-08-18 0 9.640 9.440 9.640 9.380 9.710 1,074,000 10,218,910 9.5148 2.375 2.325 2.375 2.311 2.392 4,359,919 2.3438 -0.41%
2011-08-17 0 9.680 9.670 9.690 9.280 9.750 1,501,000 14,354,680 9.5634 2.385 2.382 2.387 2.286 2.402 6,093,332 2.3558 5.22%
2011-08-16 0 9.200 9.180 9.210 9.120 9.540 2,524,000 23,246,660 9.2102 2.266 2.261 2.269 2.247 2.350 10,246,216 2.2688 -1.29%
2011-08-15 0 9.320 9.310 9.380 9.070 9.440 498,000 4,649,022 9.3354 2.296 2.293 2.311 2.234 2.325 2,021,639 2.2996 1.97%
2011-08-12 0 9.140 9.100 9.170 9.110 9.430 1,017,344 9,416,855 9.2563 2.252 2.242 2.259 2.244 2.323 4,129,923 2.2802 -0.65%
2011-08-11 0 9.200 9.130 9.190 9.100 9.520 2,955,500 27,434,688 9.2826 2.266 2.249 2.264 2.242 2.345 11,997,897 2.2866 -3.26%
2011-08-10 0 9.510 9.520 9.650 9.210 9.780 1,626,001 15,405,641 9.4746 2.343 2.345 2.377 2.269 2.409 6,600,776 2.3339 7.46%
2011-08-09 0 8.850 8.860 8.870 8.130 9.090 1,510,000 13,150,070 8.7087 2.180 2.183 2.185 2.003 2.239 6,129,868 2.1452 -2.43%
2011-08-08 0 9.370 9.360 9.390 9.280 9.530 767,000 7,190,036 9.3742 2.234 2.232 2.239 2.213 2.272 3,216,635 2.2353 -1.78%
2011-08-05 0 9.540 9.520 9.600 9.310 9.860 2,531,405 24,608,196 9.7212 2.275 2.270 2.289 2.220 2.351 10,616,176 2.3180 -5.73%
2011-08-04 0 10.12 10.10 10.12 10.08 11.00 3,208,300 33,666,210 10.493 2.413 2.408 2.413 2.404 2.623 13,454,930 2.5021 -8.00%
2011-08-03 0 11.00 10.94 11.00 10.32 11.10 4,920,000 53,461,784 10.866 2.623 2.609 2.623 2.461 2.647 20,633,437 2.5910 -0.18%
2011-08-02 0 11.02 11.00 11.04 10.92 11.12 2,300,000 25,370,380 11.031 2.628 2.623 2.632 2.604 2.652 9,645,712 2.6302 1.10%
2011-08-01 0 10.90 10.88 10.92 10.84 10.96 1,340,000 14,614,720 10.907 2.599 2.594 2.604 2.585 2.613 5,619,676 2.6006 -0.55%
2011-07-29 0 10.96 10.92 10.96 10.74 11.00 3,330,000 36,392,958 10.929 2.613 2.604 2.613 2.561 2.623 13,965,314 2.6060 2.05%
2011-07-28 0 10.74 10.76 10.78 10.28 10.78 1,207,317 12,795,085 10.598 2.561 2.566 2.570 2.451 2.570 5,063,231 2.5271 1.51%
2011-07-27 0 10.58 10.50 10.58 10.28 10.82 2,076,000 22,002,008 10.598 2.523 2.504 2.523 2.451 2.580 8,706,304 2.5271 3.73%
2011-07-26 0 10.20 10.18 10.20 10.04 10.48 969,017 9,899,646 10.216 2.432 2.427 2.432 2.394 2.499 4,063,852 2.4360 1.59%
2011-07-25 0 10.04 10.02 10.08 10.02 10.26 825,000 8,344,882 10.115 2.394 2.389 2.404 2.389 2.446 3,459,875 2.4119 -1.76%
2011-07-22 0 10.22 10.18 10.26 10.16 10.40 1,063,000 10,955,884 10.307 2.437 2.427 2.446 2.423 2.480 4,457,997 2.4576 0.99%
2011-07-21 0 10.12 10.10 10.12 10.06 10.40 1,310,000 13,267,625 10.128 2.413 2.408 2.413 2.399 2.480 5,493,862 2.4150 -3.07%
2011-07-20 0 10.44 10.38 10.48 9.850 10.50 3,914,981 39,623,007 10.121 2.489 2.475 2.499 2.349 2.504 16,418,600 2.4133 6.97%
2011-07-19 0 9.760 9.800 9.830 9.700 10.24 2,514,000 24,821,600 9.8733 2.327 2.337 2.344 2.313 2.442 10,543,183 2.3543 -4.31%
2011-07-18 0 10.20 10.18 10.22 9.800 10.42 4,344,000 44,229,504 10.182 2.432 2.427 2.437 2.337 2.485 18,217,815 2.4278 3.66%
2011-07-15 0 9.840 9.830 9.840 9.810 10.08 555,460 5,497,802 9.8977 2.346 2.344 2.346 2.339 2.404 2,329,481 2.3601 -1.80%
2011-07-14 0 10.02 9.990 10.02 9.940 10.22 3,358,500 33,618,640 10.010 2.389 2.382 2.389 2.370 2.437 14,084,837 2.3869 1.11%
2011-07-13 0 9.910 9.900 9.950 9.860 9.920 1,786,000 17,687,630 9.9035 2.363 2.361 2.373 2.351 2.365 7,490,105 2.3615 0.71%
2011-07-12 0 9.840 9.840 9.870 9.800 9.870 1,368,000 13,448,400 9.8307 2.346 2.346 2.353 2.337 2.353 5,737,102 2.3441 -0.51%
2011-07-11 0 9.890 9.880 9.890 9.750 9.900 682,000 6,727,220 9.8640 2.358 2.356 2.358 2.325 2.361 2,860,163 2.3520 -0.20%
2011-07-08 0 9.910 9.930 9.960 9.800 9.940 1,922,000 19,025,032 9.8986 2.363 2.368 2.375 2.337 2.370 8,060,460 2.3603 -0.70%
2011-07-07 0 9.980 9.950 9.990 9.790 9.990 2,000,000 19,667,682 9.8338 2.380 2.373 2.382 2.334 2.382 8,387,576 2.3449 2.36%
2011-07-06 0 9.750 9.740 9.750 9.500 9.830 2,199,290 21,344,242 9.7051 2.325 2.322 2.325 2.265 2.344 9,223,356 2.3142 1.56%
2011-07-05 0 9.600 9.600 9.630 9.500 9.780 872,000 8,363,280 9.5909 2.289 2.289 2.296 2.265 2.332 3,656,983 2.2869 -1.64%
2011-07-04 0 9.760 9.760 9.770 9.300 9.770 2,672,000 25,486,920 9.5385 2.327 2.327 2.330 2.218 2.330 11,205,801 2.2744 6.09%
2011-06-30 0 9.200 9.110 9.240 8.940 9.240 721,000 6,561,420 9.1004 2.194 2.172 2.203 2.132 2.203 3,023,721 2.1700 1.10%
2011-06-29 0 9.100 9.060 9.100 8.750 9.100 1,224,000 10,953,400 8.9489 2.170 2.160 2.170 2.086 2.170 5,133,196 2.1338 5.32%
2011-06-28 0 8.640 8.640 8.720 8.550 8.720 422,000 3,655,240 8.6617 2.060 2.060 2.079 2.039 2.079 1,769,779 2.0654 0.82%
2011-06-27 0 8.570 8.570 8.640 8.480 8.640 1,077,900 9,231,682 8.5645 2.043 2.043 2.060 2.022 2.060 4,520,484 2.0422 0.23%
2011-06-24 0 8.550 8.550 8.620 8.540 8.650 1,311,853 11,278,521 8.5974 2.039 2.039 2.055 2.036 2.063 5,501,633 2.0500 0.83%
2011-06-23 0 8.480 8.480 8.560 8.200 8.800 2,235,000 18,951,170 8.4793 2.022 2.022 2.041 1.955 2.098 9,373,116 2.0219 -2.19%
2011-06-22 0 8.670 8.610 8.680 8.600 8.790 1,862,000 16,313,312 8.7612 2.067 2.053 2.070 2.051 2.096 7,808,833 2.0891 -1.48%
2011-06-21 0 8.800 8.750 8.860 8.570 9.000 970,000 8,580,220 8.8456 2.098 2.086 2.113 2.043 2.146 4,067,974 2.1092 -0.45%
2011-06-20 0 8.840 8.780 8.880 8.770 9.000 580,000 5,166,940 8.9085 2.108 2.094 2.117 2.091 2.146 2,432,397 2.1242 -0.79%
2011-06-17 0 8.910 8.840 8.910 8.770 8.940 1,540,983 13,700,777 8.8909 2.125 2.108 2.125 2.091 2.132 6,462,556 2.1200 1.25%
2011-06-16 0 8.800 8.710 8.800 8.520 8.840 1,546,000 13,468,520 8.7118 2.098 2.077 2.098 2.032 2.108 6,483,596 2.0773 1.27%
2011-06-15 0 8.690 8.640 8.690 8.230 8.700 1,529,914 13,168,866 8.6076 2.072 2.060 2.072 1.962 2.074 6,416,135 2.0525 6.36%
2011-06-14 0 8.170 8.170 8.180 8.110 8.280 516,459 4,242,794 8.2152 1.948 1.948 1.951 1.934 1.974 2,165,920 1.9589 -0.49%
2011-06-13 0 8.210 8.210 8.230 8.210 8.400 193,500 1,595,850 8.2473 1.958 1.958 1.962 1.958 2.003 811,498 1.9665 -2.26%
2011-06-10 0 8.400 8.360 8.400 8.360 8.550 681,700 5,773,604 8.4694 2.003 1.993 2.003 1.993 2.039 2,858,905 2.0195 -0.83%
2011-06-09 0 8.470 8.450 8.470 8.340 8.680 1,969,932 16,801,939 8.5292 2.020 2.015 2.020 1.989 2.070 8,261,477 2.0338 -1.85%
2011-06-08 0 8.630 8.630 8.640 8.510 8.650 720,000 6,178,480 8.5812 2.058 2.058 2.060 2.029 2.063 3,019,527 2.0462 0.35%
2011-06-07 0 8.600 8.590 8.600 8.410 8.690 1,495,780 12,847,828 8.5894 2.051 2.048 2.051 2.005 2.072 6,272,984 2.0481 2.26%
2011-06-03 0 8.410 8.410 8.480 8.410 8.600 526,000 4,483,480 8.5237 2.005 2.005 2.022 2.005 2.051 2,205,932 2.0325 -2.10%
2011-06-02 0 8.590 8.580 8.590 8.500 8.700 926,000 7,956,180 8.5920 2.048 2.046 2.048 2.027 2.074 3,883,448 2.0487 0.23%
2011-06-01 0 8.570 8.550 8.570 8.500 8.640 2,588,000 22,196,720 8.5768 2.043 2.039 2.043 2.027 2.060 10,853,523 2.0451 -0.23%
2011-05-31 0 8.590 8.580 8.610 8.560 8.700 1,610,000 13,858,545 8.6078 2.048 2.046 2.053 2.041 2.074 6,751,999 2.0525 -1.15%
2011-05-30 0 8.690 8.680 8.700 8.550 8.940 1,470,000 12,832,208 8.7294 2.072 2.070 2.074 2.039 2.132 6,164,868 2.0815 1.16%
2011-05-27 0 8.590 8.590 8.600 8.580 8.950 1,173,000 10,119,930 8.6274 2.048 2.048 2.051 2.046 2.134 4,919,313 2.0572 -2.39%
2011-05-26 0 8.800 8.790 8.800 8.780 8.900 1,307,000 11,494,780 8.7948 2.098 2.096 2.098 2.094 2.122 5,481,281 2.0971 -0.34%
2011-05-25 0 8.830 8.760 8.830 8.700 8.970 1,264,876 11,084,961 8.7637 2.105 2.089 2.105 2.074 2.139 5,304,622 2.0897 0.34%
2011-05-24 0 8.800 8.760 8.800 8.760 9.340 2,968,000 26,268,700 8.8506 2.098 2.089 2.098 2.089 2.227 12,447,163 2.1104 -1.57%
2011-05-23 0 8.940 8.920 8.950 8.940 9.160 634,000 5,688,340 8.9721 2.132 2.127 2.134 2.132 2.184 2,658,862 2.1394 -0.45%
2011-05-20 0 8.980 8.970 9.000 8.960 9.240 2,388,000 21,551,400 9.0249 2.141 2.139 2.146 2.136 2.203 10,014,766 2.1520 -2.07%
2011-05-19 0 9.170 8.850 9.150 8.840 9.250 1,680,000 15,031,550 8.9474 2.187 2.110 2.182 2.108 2.206 7,045,564 2.1335 3.97%
2011-05-18 0 8.820 8.820 8.830 8.820 8.950 1,010,341 8,998,013 8.9059 2.103 2.103 2.105 2.103 2.134 4,237,156 2.1236 -0.45%
2011-05-17 0 8.860 8.820 8.890 8.750 8.900 546,577 4,837,017 8.8497 2.113 2.103 2.120 2.086 2.122 2,292,228 2.1102 -0.34%
2011-05-16 0 8.890 8.790 8.890 8.700 8.900 614,509 5,417,994 8.8168 2.120 2.096 2.120 2.074 2.122 2,577,120 2.1023 3.61%
2011-05-13 0 8.580 8.570 8.580 8.530 8.750 742,459 6,384,696 8.5994 2.046 2.043 2.046 2.034 2.086 3,113,716 2.0505 -0.12%
2011-05-12 0 8.590 8.560 8.590 8.570 8.860 1,344,000 11,720,230 8.7204 2.048 2.041 2.048 2.043 2.113 5,636,451 2.0794 -3.05%
2011-05-11 0 8.860 8.800 8.810 8.730 8.940 753,500 6,643,708 8.8171 2.113 2.098 2.101 2.082 2.132 3,160,019 2.1024 0.68%
2011-05-09 0 8.800 8.800 8.840 8.780 8.930 364,000 3,209,260 8.8166 2.098 2.098 2.108 2.094 2.129 1,526,539 2.1023 -1.68%
2011-05-06 0 8.950 8.910 8.950 8.700 8.980 1,635,446 14,506,193 8.8699 2.134 2.125 2.134 2.074 2.141 6,858,714 2.1150 1.70%
2011-05-05 0 8.800 8.770 8.780 8.700 8.830 1,146,000 10,076,560 8.7928 2.098 2.091 2.094 2.074 2.105 4,806,081 2.0966 2.09%
2011-05-04 0 8.620 8.620 8.660 8.510 8.700 507,393 4,378,491 8.6294 2.055 2.055 2.065 2.029 2.074 2,127,899 2.0577 -1.49%
2011-05-03 0 8.750 8.700 8.770 8.630 8.900 2,508,600 21,968,442 8.7573 2.086 2.074 2.091 2.058 2.122 10,520,536 2.0881 -0.11%
2011-04-29 0 8.760 8.720 8.760 8.540 8.810 2,123,650 18,620,375 8.7681 2.089 2.079 2.089 2.036 2.101 8,906,138 2.0907 2.34%
2011-04-28 0 8.560 8.540 8.600 8.520 8.850 1,855,338 16,071,230 8.6622 2.041 2.036 2.051 2.032 2.110 7,780,894 2.0655 -2.17%
2011-04-27 0 8.750 8.750 8.770 8.700 8.820 2,082,000 18,252,625 8.7669 2.086 2.086 2.091 2.074 2.103 8,731,467 2.0904 0.81%
2011-04-26 0 8.680 8.700 8.710 8.650 8.930 1,168,000 10,186,280 8.7211 2.070 2.074 2.077 2.063 2.129 4,898,344 2.0795 -1.36%
2011-04-21 0 8.800 8.790 8.800 8.770 8.880 1,082,000 9,537,620 8.8148 2.098 2.096 2.098 2.091 2.117 4,537,679 2.1019 0.23%
2011-04-20 0 8.780 8.730 8.800 8.620 8.940 3,106,500 27,311,550 8.7917 2.094 2.082 2.098 2.055 2.132 13,028,002 2.0964 3.05%
2011-04-19 0 8.520 8.510 8.520 8.490 8.650 3,190,000 27,355,480 8.5754 2.032 2.029 2.032 2.024 2.063 13,378,184 2.0448 -1.39%
2011-04-18 0 8.640 8.640 8.650 8.450 8.740 2,730,000 23,582,768 8.6384 2.060 2.060 2.063 2.015 2.084 11,449,041 2.0598 2.73%
2011-04-15 0 8.410 8.350 8.410 8.350 8.750 2,474,000 21,152,000 8.5497 2.005 1.991 2.005 1.991 2.086 10,375,431 2.0387 0.12%
2011-04-14 0 8.400 8.350 8.440 8.340 8.660 2,578,000 21,821,250 8.4644 2.003 1.991 2.013 1.989 2.065 10,811,585 2.0183 1.69%
2011-04-13 0 8.260 8.260 8.320 8.260 8.350 2,352,000 19,545,150 8.3100 1.970 1.970 1.984 1.970 1.991 9,863,789 1.9815 -0.12%
2011-04-12 0 8.270 8.250 8.260 8.230 8.360 1,824,000 15,086,330 8.2710 1.972 1.967 1.970 1.962 1.993 7,649,469 1.9722 -0.36%
2011-04-11 0 8.300 8.300 8.320 8.010 8.400 4,136,000 34,283,460 8.2890 1.979 1.979 1.984 1.910 2.003 17,345,507 1.9765 3.36%
2011-04-08 0 8.030 7.950 8.030 7.930 8.200 4,229,000 34,070,942 8.0565 1.915 1.896 1.915 1.891 1.955 17,735,529 1.9211 -1.95%
2011-04-07 0 8.190 8.180 8.190 8.150 8.300 1,978,000 16,211,186 8.1957 1.953 1.951 1.953 1.943 1.979 8,295,313 1.9543 0.86%
2011-04-06 0 8.120 8.100 8.130 8.100 8.490 3,493,813 28,870,945 8.2634 1.936 1.931 1.939 1.931 2.024 14,652,311 1.9704 -2.17%
2011-04-04 0 8.300 8.350 8.360 8.230 8.360 2,003,143 16,562,019 8.2680 1.979 1.991 1.993 1.962 1.993 8,400,757 1.9715 1.22%
2011-04-01 0 8.200 8.200 8.250 8.160 8.300 3,274,000 26,967,560 8.2369 1.955 1.955 1.967 1.946 1.979 13,730,462 1.9641 -0.36%
2011-03-31 0 8.230 8.220 8.250 8.200 8.300 6,904,000 56,836,340 8.2324 1.962 1.960 1.967 1.955 1.979 28,953,912 1.9630 0.61%
2011-03-30 0 8.180 8.130 8.180 8.120 8.260 1,149,000 9,397,866 8.1792 1.951 1.939 1.951 1.936 1.970 4,818,662 1.9503 1.24%
2011-03-29 0 8.080 8.060 8.090 8.060 8.200 2,520,000 20,413,800 8.1007 1.927 1.922 1.929 1.922 1.955 10,568,346 1.9316 -1.10%
2011-03-28 0 8.170 8.160 8.170 8.100 8.260 655,508 5,362,662 8.1809 1.948 1.946 1.948 1.931 1.970 2,749,062 1.9507 -0.37%
2011-03-25 0 8.200 8.180 8.200 8.050 8.280 2,562,000 20,985,616 8.1911 1.955 1.951 1.955 1.920 1.974 10,744,485 1.9532 2.89%
2011-03-24 0 7.970 7.920 8.030 7.920 8.190 2,637,000 21,294,910 8.0754 1.900 1.889 1.915 1.889 1.953 11,059,019 1.9256 -0.99%
2011-03-23 0 8.050 8.040 8.050 7.930 8.300 1,963,000 16,016,002 8.1589 1.920 1.917 1.920 1.891 1.979 8,232,406 1.9455 1.90%
2011-03-22 0 7.900 7.830 7.900 7.780 7.970 590,000 4,639,780 7.8640 1.884 1.867 1.884 1.855 1.900 2,474,335 1.8752 1.28%
2011-03-21 0 7.800 7.760 7.820 7.740 7.940 1,079,000 8,458,220 7.8389 1.860 1.850 1.865 1.846 1.893 4,525,097 1.8692 3.04%
2011-03-18 0 7.570 7.540 7.600 7.390 7.670 638,000 4,823,362 7.5601 1.805 1.798 1.812 1.762 1.829 2,675,637 1.8027 2.44%
2011-03-17 0 7.390 7.310 7.390 7.280 7.670 1,109,000 8,246,650 7.4361 1.762 1.743 1.762 1.736 1.829 4,650,911 1.7731 -4.15%
2011-03-16 0 7.710 7.700 7.750 7.700 7.850 1,414,000 10,977,378 7.7634 1.838 1.836 1.848 1.836 1.872 5,930,016 1.8512 -0.64%
2011-03-15 0 7.760 7.740 7.800 7.710 8.180 1,390,624 10,850,578 7.8027 1.850 1.846 1.860 1.838 1.951 5,831,982 1.8605 -3.96%
2011-03-14 0 8.080 8.080 8.120 7.960 8.170 720,700 5,818,561 8.0735 1.927 1.927 1.936 1.898 1.948 3,022,463 1.9251 1.00%
2011-03-11 0 8.000 7.970 8.020 7.960 8.160 992,028 8,003,407 8.0677 1.908 1.900 1.912 1.898 1.946 4,160,355 1.9237 -0.99%
2011-03-10 0 8.080 8.080 8.090 8.080 8.200 362,000 2,936,920 8.1130 1.927 1.927 1.929 1.927 1.955 1,518,151 1.9345 -0.98%
2011-03-09 0 8.160 8.130 8.170 8.050 8.190 1,156,000 9,403,270 8.1343 1.946 1.939 1.948 1.920 1.953 4,848,019 1.9396 2.00%
2011-03-08 0 8.000 7.990 8.000 7.800 8.070 2,084,505 16,469,412 7.9009 1.908 1.905 1.908 1.860 1.924 8,741,972 1.8839 2.43%
2011-03-07 0 7.810 7.800 7.810 7.760 7.950 1,618,000 12,720,900 7.8621 1.862 1.860 1.862 1.850 1.896 6,785,549 1.8747 -0.51%
2011-03-04 0 7.850 7.820 7.850 7.800 8.010 1,960,607 15,532,557 7.9223 1.872 1.865 1.872 1.860 1.910 8,222,370 1.8891 0.13%
2011-03-03 0 7.840 7.810 7.850 7.780 8.040 1,500,000 11,754,280 7.8362 1.869 1.862 1.872 1.855 1.917 6,290,682 1.8685 1.95%
2011-03-02 0 7.690 7.690 7.730 7.670 7.900 1,256,000 9,776,040 7.7835 1.834 1.834 1.843 1.829 1.884 5,267,398 1.8560 -3.15%
2011-03-01 0 7.940 7.900 7.940 7.890 8.060 1,250,584 9,920,374 7.9326 1.893 1.884 1.893 1.881 1.922 5,244,684 1.8915 0.89%
2011-02-28 0 7.870 7.830 7.940 7.530 7.940 1,918,000 14,950,732 7.7950 1.877 1.867 1.893 1.796 1.893 8,043,685 1.8587 0.90%
2011-02-25 0 7.800 7.800 7.810 7.460 7.810 1,168,000 8,928,860 7.6446 1.860 1.860 1.862 1.779 1.862 4,898,344 1.8228 1.04%
2011-02-24 0 7.720 7.700 7.740 7.570 8.010 1,677,960 12,984,994 7.7386 1.841 1.836 1.846 1.805 1.910 7,037,008 1.8452 -3.62%
2011-02-23 0 8.010 7.980 8.000 7.980 8.040 718,000 5,745,640 8.0023 1.910 1.903 1.908 1.903 1.917 3,011,140 1.9081 -0.12%
2011-02-22 0 8.020 8.020 8.040 7.920 8.100 2,044,000 16,402,020 8.0245 1.912 1.912 1.917 1.889 1.931 8,572,103 1.9134 -0.99%
2011-02-21 0 8.100 8.100 8.120 8.060 8.280 406,113 3,296,891 8.1182 1.931 1.931 1.936 1.922 1.974 1,703,152 1.9358 0.75%
2011-02-18 0 8.040 8.040 8.060 8.020 8.130 1,196,000 9,701,320 8.1115 1.917 1.917 1.922 1.912 1.939 5,015,770 1.9342 -1.35%
2011-02-17 0 8.150 8.140 8.150 8.120 8.190 956,000 7,784,600 8.1429 1.943 1.941 1.943 1.936 1.953 4,009,261 1.9417 -0.37%
2011-02-16 0 8.180 8.180 8.200 8.130 8.240 762,000 6,238,240 8.1867 1.951 1.951 1.955 1.939 1.965 3,195,666 1.9521 0.86%
2011-02-15 0 8.110 8.110 8.130 8.050 8.200 1,124,211 9,118,772 8.1113 1.934 1.934 1.939 1.920 1.955 4,714,703 1.9341 0.12%
2011-02-14 0 8.100 8.100 8.120 8.020 8.180 1,447,561 11,740,226 8.1103 1.931 1.931 1.936 1.912 1.951 6,070,764 1.9339 1.25%
2011-02-11 0 8.000 8.000 8.010 8.000 8.150 1,288,589 10,450,999 8.1104 1.908 1.908 1.910 1.908 1.943 5,404,069 1.9339 -1.48%
2011-02-10 0 8.120 8.120 8.160 8.100 8.390 750,000 6,149,020 8.1987 1.936 1.936 1.946 1.931 2.001 3,145,341 1.9550 -4.02%
2011-02-09 0 8.460 8.420 8.470 8.400 8.520 873,827 7,401,525 8.4702 2.017 2.008 2.020 2.003 2.032 3,664,645 2.0197 -0.47%
2011-02-08 0 8.500 8.400 8.500 8.240 8.620 1,987,182 16,725,921 8.4169 2.027 2.003 2.027 1.965 2.055 8,333,820 2.0070 -0.58%
2011-02-07 0 8.550 8.520 8.550 8.420 8.670 2,089,000 17,856,202 8.5477 2.039 2.032 2.039 2.008 2.067 8,760,823 2.0382 2.76%
2011-02-02 0 8.320 8.310 8.330 8.120 8.760 2,372,304 19,645,770 8.2813 1.984 1.982 1.986 1.936 2.089 9,948,940 1.9747 -3.03%
2011-02-01 0 8.580 8.540 8.580 8.430 8.590 1,417,139 12,049,450 8.5027 2.046 2.036 2.046 2.010 2.048 5,943,180 2.0274 1.30%
2011-01-31 0 8.470 8.460 8.500 8.460 8.770 1,636,738 13,954,030 8.5255 2.020 2.017 2.027 2.017 2.091 6,864,132 2.0329 -3.42%
2011-01-28 0 8.770 8.720 8.770 8.690 9.080 2,068,000 18,164,566 8.7836 2.091 2.079 2.091 2.072 2.165 8,672,753 2.0944 -3.31%
2011-01-27 0 9.070 9.060 9.070 9.060 9.200 1,800,000 16,430,000 9.1278 2.163 2.160 2.163 2.160 2.194 7,548,818 2.1765 -0.87%
2011-01-26 0 9.150 9.140 9.150 9.140 9.290 1,632,000 14,982,926 9.1807 2.182 2.179 2.182 2.179 2.215 6,844,262 2.1891 0.00%
2011-01-25 0 9.150 9.150 9.170 9.110 9.320 814,000 7,458,798 9.1631 2.182 2.182 2.187 2.172 2.222 3,413,743 2.1849 -0.76%
2011-01-24 0 9.220 9.150 9.220 9.150 9.360 1,400,000 12,860,204 9.1859 2.198 2.182 2.198 2.182 2.232 5,871,303 2.1903 0.55%
2011-01-21 0 9.170 9.150 9.170 9.110 9.320 1,104,300 10,154,806 9.1957 2.187 2.182 2.187 2.172 2.222 4,631,200 2.1927 -0.86%
2011-01-20 0 9.250 9.240 9.270 9.230 9.380 1,417,000 13,114,720 9.2553 2.206 2.203 2.210 2.201 2.237 5,942,598 2.2069 -1.39%
2011-01-19 0 9.380 9.400 9.420 9.220 9.450 1,382,000 12,955,290 9.3743 2.237 2.241 2.246 2.198 2.253 5,795,815 2.2353 0.21%
2011-01-18 0 9.360 9.330 9.370 9.000 9.500 2,105,659 19,789,642 9.3983 2.232 2.225 2.234 2.146 2.265 8,830,687 2.2410 -0.53%
2011-01-17 0 9.410 9.400 9.410 9.390 9.530 402,000 3,786,216 9.4184 2.244 2.241 2.244 2.239 2.272 1,685,903 2.2458 -1.88%
2011-01-14 0 9.590 9.530 9.590 9.520 9.680 1,352,000 12,920,030 9.5562 2.287 2.272 2.287 2.270 2.308 5,670,001 2.2787 -1.34%
2011-01-13 0 9.720 9.680 9.720 9.670 10.06 2,602,000 25,482,940 9.7936 2.318 2.308 2.318 2.306 2.399 10,912,236 2.3353 -1.72%
2011-01-12 0 9.890 9.890 9.900 9.760 10.06 3,600,000 35,610,400 9.8918 2.358 2.358 2.361 2.327 2.399 15,097,637 2.3587 2.17%
2011-01-11 0 9.680 9.590 9.680 9.580 9.680 450,000 4,330,400 9.6231 2.308 2.287 2.308 2.284 2.308 1,887,205 2.2946 0.00%
2011-01-10 0 9.680 9.640 9.680 9.600 9.730 684,000 6,605,240 9.6568 2.308 2.299 2.308 2.289 2.320 2,868,551 2.3026 0.52%
2011-01-07 0 9.630 9.610 9.700 9.610 9.760 2,962,000 28,784,720 9.7180 2.296 2.291 2.313 2.291 2.327 12,422,000 2.3172 -0.72%
2011-01-06 0 9.700 9.660 9.690 9.660 9.830 1,612,000 15,645,240 9.7055 2.313 2.303 2.311 2.303 2.344 6,760,386 2.3143 -0.10%
2011-01-05 0 9.710 9.690 9.710 9.670 9.740 1,461,000 14,169,350 9.6984 2.315 2.311 2.315 2.306 2.322 6,127,124 2.3126 0.10%
2011-01-04 0 9.700 9.670 9.700 9.660 9.850 2,710,300 26,429,523 9.7515 2.313 2.306 2.313 2.303 2.349 11,366,423 2.3252 -1.22%
2011-01-03 0 9.820 9.780 9.820 9.770 9.990 614,000 6,059,930 9.8696 2.342 2.332 2.342 2.330 2.382 2,574,986 2.3534 -0.30%
2010-12-31 0 9.850 9.740 9.900 9.640 9.900 374,000 3,661,360 9.7897 2.349 2.322 2.361 2.299 2.361 1,568,477 2.3343 2.82%
2010-12-30 0 9.580 9.580 9.590 9.570 9.650 278,100 2,667,553 9.5921 2.284 2.284 2.287 2.282 2.301 1,166,292 2.2872 -0.21%
2010-12-29 0 9.600 9.570 9.630 9.540 9.710 678,000 6,526,780 9.6265 2.289 2.282 2.296 2.275 2.315 2,843,388 2.2954 1.05%
2010-12-28 0 9.730 9.730 9.750 9.720 9.890 876,000 8,567,880 9.7807 2.265 2.265 2.270 2.263 2.303 3,762,702 2.2771 -1.22%
2010-12-24 0 9.850 9.820 9.900 9.800 9.900 264,000 2,595,860 9.8328 2.293 2.286 2.305 2.282 2.305 1,133,965 2.2892 0.31%
2010-12-23 0 9.820 9.800 9.820 9.750 9.880 544,000 5,335,670 9.8082 2.286 2.282 2.286 2.270 2.300 2,336,655 2.2835 0.61%
2010-12-22 0 9.760 9.710 9.760 9.700 9.900 832,000 8,163,428 9.8118 2.272 2.261 2.272 2.258 2.305 3,573,708 2.2843 -0.10%
2010-12-21 0 9.770 9.770 9.790 9.660 9.840 1,777,650 17,406,747 9.7920 2.275 2.275 2.279 2.249 2.291 7,635,579 2.2797 2.73%
2010-12-20 0 9.510 9.490 9.540 9.370 9.730 3,372,000 32,230,684 9.5583 2.214 2.209 2.221 2.181 2.265 14,483,825 2.2253 -2.76%
2010-12-17 0 9.780 9.780 9.790 9.750 9.830 946,000 9,266,560 9.7955 2.277 2.277 2.279 2.270 2.289 4,063,374 2.2805 0.00%
2010-12-16 0 9.780 9.780 9.810 9.630 9.910 1,392,000 13,656,942 9.8110 2.277 2.277 2.284 2.242 2.307 5,979,088 2.2841 -1.31%
2010-12-15 0 9.910 9.900 9.920 9.840 10.10 2,392,700 23,586,711 9.8578 2.307 2.305 2.309 2.291 2.351 10,277,416 2.2950 1.54%
2010-12-14 0 9.760 9.740 9.750 9.730 9.900 912,000 8,941,810 9.8046 2.272 2.268 2.270 2.265 2.305 3,917,333 2.2826 -0.31%
2010-12-13 0 9.790 9.790 9.820 9.500 9.940 1,043,300 10,161,258 9.7395 2.279 2.279 2.286 2.212 2.314 4,481,309 2.2675 4.59%
2010-12-10 0 9.360 9.350 9.470 9.300 9.650 2,748,000 26,101,920 9.4985 2.179 2.177 2.205 2.165 2.247 11,803,544 2.2114 -3.31%
2010-12-09 0 9.680 9.680 9.690 9.560 9.800 1,603,012 15,556,532 9.7046 2.254 2.254 2.256 2.226 2.282 6,885,452 2.2593 -0.21%
2010-12-08 0 9.700 9.660 9.710 9.480 9.760 1,184,000 11,433,240 9.6565 2.258 2.249 2.261 2.207 2.272 5,085,661 2.2481 2.21%
2010-12-07 0 9.490 9.500 9.540 9.470 9.620 2,408,000 22,890,200 9.5059 2.209 2.212 2.221 2.205 2.240 10,343,135 2.2131 -0.73%
2010-12-06 0 9.560 9.550 9.570 9.410 9.670 1,188,000 11,373,922 9.5740 2.226 2.223 2.228 2.191 2.251 5,102,842 2.2289 1.70%
2010-12-03 0 9.400 9.400 9.420 9.300 9.480 3,399,700 31,997,886 9.4120 2.188 2.188 2.193 2.165 2.207 14,602,805 2.1912 1.84%
2010-12-02 0 9.230 9.200 9.230 9.200 9.350 1,045,598 9,682,122 9.2599 2.149 2.142 2.149 2.142 2.177 4,491,180 2.1558 0.44%
2010-12-01 0 9.190 9.110 9.120 8.970 9.260 1,266,000 11,522,940 9.1018 2.140 2.121 2.123 2.088 2.156 5,437,877 2.1190 1.55%
2010-11-30 0 9.050 9.060 9.070 8.950 9.260 2,029,300 18,385,997 9.0603 2.107 2.109 2.112 2.084 2.156 8,716,496 2.1093 1.12%
2010-11-29 0 8.950 8.950 8.960 8.870 9.150 744,000 6,680,780 8.9795 2.084 2.084 2.086 2.065 2.130 3,195,719 2.0905 -0.56%
2010-11-26 0 9.000 8.960 9.010 8.900 9.080 706,000 6,349,930 8.9942 2.095 2.086 2.098 2.072 2.114 3,032,497 2.0940 1.24%
2010-11-25 0 8.890 8.850 8.890 8.680 8.930 714,000 6,310,220 8.8378 2.070 2.060 2.070 2.021 2.079 3,066,860 2.0576 3.37%
2010-11-24 0 8.600 8.580 8.600 8.570 8.850 2,664,000 23,209,772 8.7124 2.002 1.998 2.002 1.995 2.060 11,442,737 2.0283 -1.83%
2010-11-23 0 8.760 8.730 8.800 8.730 8.910 1,722,000 15,213,202 8.8346 2.039 2.032 2.049 2.032 2.074 7,396,544 2.0568 -2.67%
2010-11-22 0 9.000 8.970 9.000 8.900 9.150 388,389 3,493,009 8.9936 2.095 2.088 2.095 2.072 2.130 1,668,256 2.0938 -1.96%
2010-11-19 0 9.180 9.150 9.190 8.850 9.220 1,654,000 15,068,040 9.1101 2.137 2.130 2.140 2.060 2.147 7,104,462 2.1209 3.96%
2010-11-18 0 8.830 8.830 8.860 8.500 9.150 2,029,000 18,183,174 8.9616 2.056 2.056 2.063 1.979 2.130 8,715,208 2.0864 5.12%
2010-11-17 0 8.400 8.420 8.440 8.400 8.900 1,622,000 13,894,920 8.5665 1.956 1.960 1.965 1.956 2.072 6,967,012 1.9944 -5.51%
2010-11-16 0 8.890 8.840 8.920 8.760 9.250 2,900,000 26,089,880 8.9965 2.070 2.058 2.077 2.039 2.154 12,456,433 2.0945 -2.20%
2010-11-15 0 9.090 9.080 9.120 9.040 9.230 808,000 7,362,320 9.1118 2.116 2.114 2.123 2.105 2.149 3,470,620 2.1213 0.66%
2010-11-12 0 9.030 9.020 9.050 9.030 9.250 438,000 3,997,920 9.1277 2.102 2.100 2.107 2.102 2.154 1,881,351 2.1250 -2.59%
2010-11-11 0 9.270 9.260 9.270 9.260 9.460 828,000 7,752,460 9.3629 2.158 2.156 2.158 2.156 2.202 3,556,526 2.1798 0.00%
2010-11-10 0 9.270 9.270 9.280 9.230 9.460 2,061,000 19,307,750 9.3681 2.158 2.158 2.160 2.149 2.202 8,852,658 2.1810 -0.54%
2010-11-09 0 9.320 9.310 9.390 8.980 9.650 4,952,111 46,820,623 9.4547 2.170 2.167 2.186 2.091 2.247 21,270,910 2.2012 3.44%
2010-11-08 0 9.010 8.980 9.020 8.890 9.350 2,119,284 19,275,913 9.0955 2.098 2.091 2.100 2.070 2.177 9,103,007 2.1175 1.24%
2010-11-05 0 8.900 8.880 8.900 8.720 8.960 1,176,000 10,474,860 8.9072 2.072 2.067 2.072 2.030 2.086 5,051,298 2.0737 2.06%
2010-11-04 0 8.720 8.720 8.740 8.650 8.800 1,037,952 9,080,219 8.7482 2.030 2.030 2.035 2.014 2.049 4,458,338 2.0367 -0.23%
2010-11-03 0 8.740 8.710 8.780 8.660 8.850 3,841,075 33,746,316 8.7856 2.035 2.028 2.044 2.016 2.060 16,498,653 2.0454 -0.91%
2010-11-02 0 8.820 8.790 8.860 8.550 8.970 2,615,425 22,896,655 8.7545 2.053 2.046 2.063 1.991 2.088 11,234,092 2.0381 3.76%
2010-11-01 0 8.500 8.500 8.550 8.410 8.580 2,302,500 19,505,578 8.4715 1.979 1.979 1.991 1.958 1.998 9,889,978 1.9723 0.47%
2010-10-29 0 8.460 8.450 8.510 8.250 8.560 2,486,681 20,975,432 8.4351 1.970 1.967 1.981 1.921 1.993 10,681,095 1.9638 1.08%
2010-10-28 0 8.370 8.360 8.380 8.250 8.480 2,104,000 17,600,320 8.3652 1.949 1.946 1.951 1.921 1.974 9,037,357 1.9475 -3.01%
2010-10-27 0 8.630 8.550 8.630 8.520 8.810 1,462,000 12,631,380 8.6398 2.009 1.991 2.009 1.984 2.051 6,279,760 2.0114 -0.80%
2010-10-26 0 8.700 8.700 8.720 8.600 8.750 830,000 7,211,980 8.6891 2.025 2.025 2.030 2.002 2.037 3,565,117 2.0229 0.58%
2010-10-25 0 8.650 8.650 8.690 8.580 8.740 1,286,000 11,175,100 8.6898 2.014 2.014 2.023 1.998 2.035 5,523,784 2.0231 0.12%
2010-10-22 0 8.640 8.650 8.660 8.410 8.690 3,384,000 29,157,090 8.6162 2.011 2.014 2.016 1.958 2.023 14,535,369 2.0059 2.73%
2010-10-21 0 8.410 8.400 8.410 8.340 8.480 1,596,027 13,401,115 8.3965 1.958 1.956 1.958 1.942 1.974 6,855,450 1.9548 1.08%
2010-10-20 0 8.320 8.320 8.360 8.100 8.410 1,230,000 10,244,592 8.3289 1.937 1.937 1.946 1.886 1.958 5,283,246 1.9391 1.22%
2010-10-19 0 8.220 8.210 8.230 8.200 8.440 3,326,000 27,395,880 8.2369 1.914 1.911 1.916 1.909 1.965 14,286,240 1.9176 -2.61%
2010-10-18 0 8.440 8.430 8.470 8.440 8.590 941,000 7,983,310 8.4839 1.965 1.963 1.972 1.965 2.000 4,041,898 1.9751 -1.06%
2010-10-15 0 8.530 8.520 8.530 8.500 8.580 1,317,000 11,252,510 8.5440 1.986 1.984 1.986 1.979 1.998 5,656,939 1.9892 0.12%
2010-10-14 0 8.520 8.520 8.550 8.520 8.670 15,950,000 136,152,090 8.5362 1.984 1.984 1.991 1.984 2.018 68,510,382 1.9873 0.00%
2010-10-13 0 8.520 8.530 8.540 8.500 8.610 1,004,000 8,584,882 8.5507 1.984 1.986 1.988 1.979 2.005 4,312,503 1.9907 0.83%
2010-10-12 0 8.450 8.440 8.450 8.430 8.550 1,578,000 13,369,200 8.4722 1.967 1.965 1.967 1.963 1.991 6,778,018 1.9724 -2.09%
2010-10-11 0 8.630 8.600 8.630 8.400 8.670 1,718,286 14,704,579 8.5577 2.009 2.002 2.009 1.956 2.018 7,380,591 1.9923 2.25%
2010-10-08 0 8.440 8.470 8.500 8.440 8.500 1,675,236 14,199,488 8.4761 1.965 1.972 1.979 1.965 1.979 7,195,678 1.9733 -0.71%
2010-10-07 0 8.500 8.480 8.500 8.400 8.770 2,121,763 18,022,557 8.4941 1.979 1.974 1.979 1.956 2.042 9,113,655 1.9775 -2.07%
2010-10-06 0 8.680 8.640 8.680 8.550 8.700 1,056,000 9,106,020 8.6231 2.021 2.011 2.021 1.991 2.025 4,535,860 2.0076 1.52%
2010-10-05 0 8.550 8.540 8.590 8.530 8.840 2,109,000 18,281,912 8.6685 1.991 1.988 2.000 1.986 2.058 9,058,834 2.0181 -3.06%
2010-10-04 0 8.820 8.820 8.830 8.820 8.920 3,460,800 30,630,274 8.8506 2.053 2.053 2.056 2.053 2.077 14,865,250 2.0605 -0.34%
2010-09-30 0 8.850 8.830 8.890 8.820 9.030 1,735,487 15,415,166 8.8823 2.060 2.056 2.070 2.053 2.102 7,454,475 2.0679 0.57%
2010-09-29 0 8.800 8.790 8.800 8.680 9.000 3,910,000 34,343,700 8.7836 2.049 2.046 2.049 2.021 2.095 16,794,708 2.0449 0.23%
2010-09-28 0 8.780 8.760 8.780 8.680 9.270 3,702,000 32,702,934 8.8339 2.044 2.039 2.044 2.021 2.158 15,901,281 2.0566 -6.50%
2010-09-27 0 9.390 9.340 9.400 8.800 9.840 4,897,668 45,779,653 9.3472 2.186 2.174 2.188 2.049 2.291 21,037,060 2.1761 7.93%
2010-09-24 0 8.700 8.700 8.750 8.580 8.960 3,594,417 31,296,086 8.7069 2.025 2.025 2.037 1.998 2.086 15,439,178 2.0271 -2.25%
2010-09-22 0 8.900 8.800 8.900 8.600 8.910 3,384,000 29,819,980 8.8121 2.072 2.049 2.072 2.002 2.074 14,535,369 2.0515 2.18%
2010-09-21 0 8.710 8.690 8.720 8.580 8.800 772,270 6,684,485 8.6556 2.028 2.023 2.030 1.998 2.049 3,317,148 2.0151 0.11%
2010-09-20 0 8.700 8.680 8.700 8.240 8.750 3,186,000 27,232,861 8.5477 2.025 2.021 2.025 1.918 2.037 13,684,895 1.9900 6.36%
2010-09-17 0 8.180 8.180 8.200 8.090 8.280 2,614,000 21,360,960 8.1718 1.904 1.904 1.909 1.883 1.928 11,227,971 1.9025 1.74%
2010-09-16 0 8.040 8.030 8.050 8.000 8.110 1,480,000 11,892,590 8.0355 1.872 1.869 1.874 1.862 1.888 6,357,076 1.8708 0.12%
2010-09-15 0 8.030 8.010 8.030 8.000 8.080 612,336 4,927,414 8.0469 1.869 1.865 1.869 1.862 1.881 2,630,180 1.8734 -0.37%
2010-09-14 0 8.060 8.030 8.060 8.000 8.090 1,040,000 8,352,090 8.0309 1.876 1.869 1.876 1.862 1.883 4,467,135 1.8697 0.12%
2010-09-13 0 8.050 8.040 8.050 8.010 8.110 702,000 5,650,274 8.0488 1.874 1.872 1.874 1.865 1.888 3,015,316 1.8739 0.25%
2010-09-10 0 8.030 8.020 8.050 7.930 8.070 1,433,307 11,463,761 7.9981 1.869 1.867 1.874 1.846 1.879 6,156,515 1.8621 1.26%
2010-09-09 0 7.930 7.930 7.940 7.920 8.080 632,000 5,050,240 7.9909 1.846 1.846 1.849 1.844 1.881 2,714,643 1.8604 -1.61%
2010-09-08 0 8.060 8.040 8.070 8.000 8.090 1,396,000 11,244,244 8.0546 1.876 1.872 1.879 1.862 1.883 5,996,269 1.8752 -0.12%
2010-09-07 0 8.070 8.060 8.080 7.970 8.080 542,000 4,366,540 8.0563 1.879 1.876 1.881 1.856 1.881 2,328,064 1.8756 0.37%
2010-09-06 0 8.040 8.030 8.040 7.960 8.090 578,000 4,634,400 8.0180 1.872 1.869 1.872 1.853 1.883 2,482,696 1.8667 1.39%
2010-09-03 0 7.930 7.930 7.960 7.900 7.960 1,275,000 10,119,930 7.9372 1.846 1.846 1.853 1.839 1.853 5,476,535 1.8479 0.25%
2010-09-02 0 7.910 7.890 7.900 7.810 7.950 1,002,499 7,930,195 7.9104 1.842 1.837 1.839 1.818 1.851 4,306,056 1.8416 0.64%
2010-09-01 0 7.860 7.830 7.880 7.750 7.900 1,272,541 9,967,325 7.8326 1.830 1.823 1.835 1.804 1.839 5,465,973 1.8235 2.21%
2010-08-31 0 7.690 7.680 7.690 7.560 7.720 1,442,000 11,012,220 7.6368 1.790 1.788 1.790 1.760 1.797 6,193,854 1.7779 0.92%
2010-08-30 0 7.620 7.620 7.640 7.580 7.650 1,116,000 8,478,666 7.5974 1.774 1.774 1.779 1.765 1.781 4,793,579 1.7688 0.40%
2010-08-27 0 7.590 7.560 7.600 7.530 7.650 656,000 4,960,560 7.5618 1.767 1.760 1.769 1.753 1.781 2,817,731 1.7605 0.13%
2010-08-26 0 7.580 7.560 7.570 7.550 7.670 1,706,000 12,941,840 7.5861 1.765 1.760 1.762 1.758 1.786 7,327,819 1.7661 -0.26%
2010-08-25 0 7.600 7.560 7.600 7.540 7.690 1,979,891 15,037,873 7.5953 1.769 1.760 1.769 1.755 1.790 8,504,269 1.7683 -1.04%
2010-08-24 0 7.680 7.670 7.680 7.630 7.710 810,000 6,223,800 7.6837 1.788 1.786 1.788 1.776 1.795 3,479,211 1.7889 -0.26%
2010-08-23 0 7.700 7.690 7.710 7.590 7.730 806,000 6,190,772 7.6809 1.793 1.790 1.795 1.767 1.800 3,462,029 1.7882 1.58%
2010-08-20 0 7.580 7.570 7.600 7.510 7.750 1,670,972 12,651,734 7.5715 1.765 1.762 1.769 1.748 1.804 7,177,362 1.7627 -2.45%
2010-08-19 0 7.770 7.770 7.780 7.750 7.850 1,022,000 7,964,080 7.7926 1.809 1.809 1.811 1.804 1.828 4,389,819 1.8142 -0.26%
2010-08-18 0 7.790 7.790 7.810 7.790 7.880 432,412 3,378,043 7.8121 1.814 1.814 1.818 1.814 1.835 1,857,349 1.8187 -0.51%
2010-08-17 0 7.830 7.810 7.850 7.800 7.860 372,000 2,911,340 7.8262 1.823 1.818 1.828 1.816 1.830 1,597,860 1.8220 0.38%
2010-08-16 0 7.800 7.800 7.820 7.790 7.860 272,000 2,122,030 7.8016 1.816 1.816 1.821 1.814 1.830 1,168,328 1.8163 0.13%
2010-08-13 0 7.790 7.780 7.850 7.780 7.870 626,000 4,892,260 7.8151 1.814 1.811 1.828 1.811 1.832 2,688,871 1.8194 -0.13%
2010-08-12 0 7.800 7.800 7.830 7.770 7.910 336,000 2,622,420 7.8048 1.816 1.816 1.823 1.809 1.842 1,443,228 1.8171 -0.64%
2010-08-11 0 7.850 7.850 7.900 7.800 7.910 506,000 3,986,000 7.8775 1.828 1.828 1.839 1.816 1.842 2,173,433 1.8340 0.77%
2010-08-10 0 7.790 7.790 7.880 7.780 7.930 738,000 5,802,380 7.8623 1.814 1.814 1.835 1.811 1.846 3,169,947 1.8304 -0.89%
2010-08-09 0 7.860 7.850 7.900 7.860 7.920 194,000 1,530,940 7.8914 1.830 1.828 1.839 1.830 1.844 833,292 1.8372 -0.25%
2010-08-06 0 7.880 7.880 7.890 7.830 7.900 434,000 3,413,344 7.8648 1.835 1.835 1.837 1.823 1.839 1,864,170 1.8310 0.00%
2010-08-05 0 7.880 7.850 7.880 7.820 7.890 430,000 3,377,660 7.8550 1.835 1.828 1.835 1.821 1.837 1,846,988 1.8287 1.03%
2010-08-04 0 7.800 7.800 7.830 7.670 7.990 2,978,588 23,237,889 7.8016 1.816 1.816 1.823 1.786 1.860 12,793,994 1.8163 -2.01%
2010-08-03 0 7.960 7.960 7.970 7.930 8.200 3,356,900 26,930,735 8.0225 1.853 1.853 1.856 1.846 1.909 14,418,966 1.8677 -0.87%
2010-08-02 0 8.030 7.960 8.000 7.900 8.080 980,000 7,800,780 7.9600 1.869 1.853 1.862 1.839 1.881 4,209,415 1.8532 1.01%
2010-07-30 0 7.950 7.940 7.990 7.790 8.000 1,008,000 8,008,760 7.9452 1.851 1.849 1.860 1.814 1.862 4,329,684 1.8497 1.27%
2010-07-29 0 8.110 8.110 8.120 8.030 8.170 1,253,000 10,168,630 8.1154 1.828 1.828 1.830 1.810 1.841 5,560,297 1.8288 0.75%
2010-07-28 0 8.050 8.040 8.080 8.040 8.150 956,000 7,755,020 8.1119 1.814 1.812 1.821 1.812 1.837 4,242,333 1.8280 0.00%
2010-07-27 0 8.050 8.050 8.070 7.890 8.080 632,000 5,089,160 8.0525 1.814 1.814 1.819 1.778 1.821 2,804,555 1.8146 1.77%
2010-07-26 0 7.910 7.900 7.930 7.870 8.130 2,254,000 18,118,700 8.0385 1.783 1.780 1.787 1.773 1.832 10,002,322 1.8114 -2.71%
2010-07-23 0 8.130 8.100 8.140 7.860 8.230 2,531,000 20,492,120 8.0965 1.832 1.825 1.834 1.771 1.855 11,231,533 1.8245 3.57%
2010-07-22 0 7.850 7.800 7.850 7.750 7.850 1,416,000 11,056,820 7.8085 1.769 1.758 1.769 1.746 1.769 6,283,623 1.7596 0.90%
2010-07-21 0 7.780 7.780 7.800 7.770 7.880 2,178,000 17,072,550 7.8386 1.753 1.753 1.758 1.751 1.776 9,665,065 1.7664 0.26%
2010-07-20 0 7.760 7.760 7.800 7.720 7.900 689,961 5,384,057 7.8034 1.749 1.749 1.758 1.740 1.780 3,061,762 1.7585 -0.51%
2010-07-19 0 7.800 7.780 7.800 7.750 7.950 474,000 3,701,260 7.8086 1.758 1.753 1.758 1.746 1.792 2,103,416 1.7596 -0.26%
2010-07-16 0 7.820 7.820 7.830 7.720 7.880 1,552,113 12,114,439 7.8051 1.762 1.762 1.764 1.740 1.776 6,887,637 1.7589 0.13%
2010-07-15 0 7.810 7.800 7.840 7.700 7.900 828,000 6,467,724 7.8113 1.760 1.758 1.767 1.735 1.780 3,674,322 1.7602 -1.26%
2010-07-14 0 7.910 7.880 7.960 7.730 7.970 1,060,000 8,379,236 7.9049 1.783 1.776 1.794 1.742 1.796 4,703,842 1.7814 3.26%
2010-07-13 0 7.660 7.680 7.720 7.610 7.800 976,000 7,487,832 7.6720 1.726 1.731 1.740 1.715 1.758 4,331,085 1.7289 -1.79%
2010-07-12 0 7.800 7.800 7.810 7.800 8.000 1,057,388 8,315,525 7.8642 1.758 1.758 1.760 1.758 1.803 4,692,251 1.7722 -0.13%
2010-07-09 0 7.810 7.800 7.810 7.690 7.850 3,201,996 24,775,117 7.7374 1.760 1.758 1.760 1.733 1.769 14,209,136 1.7436 2.09%
2010-07-08 0 7.650 7.640 7.670 7.530 7.800 1,576,000 12,070,100 7.6587 1.724 1.722 1.728 1.697 1.758 6,993,637 1.7259 1.73%
2010-07-07 0 7.520 7.540 7.550 7.400 7.620 1,800,000 13,582,410 7.5458 1.695 1.699 1.701 1.668 1.717 7,987,657 1.7004 -1.83%
2010-07-06 0 7.660 7.620 7.650 7.560 7.790 1,144,000 8,713,686 7.6169 1.726 1.717 1.724 1.704 1.755 5,076,600 1.7164 -1.67%
2010-07-05 0 7.790 7.770 7.790 7.590 7.870 3,068,000 23,726,144 7.7334 1.755 1.751 1.755 1.710 1.773 13,614,518 1.7427 3.04%
2010-07-02 0 7.560 7.560 7.580 7.430 7.680 2,266,500 17,080,366 7.5360 1.704 1.704 1.708 1.674 1.731 10,057,791 1.6982 -0.53%
2010-06-30 0 7.600 7.590 7.600 7.170 7.600 3,193,642 23,798,479 7.4518 1.713 1.710 1.713 1.616 1.713 14,172,065 1.6793 4.97%
2010-06-29 0 7.240 7.230 7.240 7.200 7.870 4,734,000 35,635,708 7.5276 1.632 1.629 1.632 1.623 1.773 21,007,538 1.6963 -5.36%
2010-06-28 0 7.650 7.650 7.710 7.600 8.100 2,559,071 20,098,753 7.8539 1.724 1.724 1.737 1.713 1.825 11,356,101 1.7699 -1.92%
2010-06-25 0 7.800 7.800 7.810 7.720 7.970 3,030,000 23,649,140 7.8050 1.758 1.758 1.760 1.740 1.796 13,445,889 1.7588 -1.14%
2010-06-24 0 7.890 7.850 7.890 7.840 8.090 1,743,700 13,792,258 7.9098 1.778 1.769 1.778 1.767 1.823 7,737,821 1.7824 -0.63%
2010-06-23 0 7.940 7.940 7.950 7.940 8.180 1,426,000 11,431,120 8.0162 1.789 1.789 1.792 1.789 1.843 6,327,999 1.8064 -1.98%
2010-06-22 0 8.100 7.990 8.110 7.910 8.160 1,966,000 15,749,800 8.0111 1.825 1.801 1.828 1.783 1.839 8,724,296 1.8053 -1.34%
2010-06-21 0 8.210 8.210 8.230 8.040 8.360 1,237,746 10,163,329 8.2112 1.850 1.850 1.855 1.812 1.884 5,492,606 1.8504 2.75%
2010-06-18 0 7.990 7.920 8.010 7.810 8.090 2,019,000 16,094,510 7.9715 1.801 1.785 1.805 1.760 1.823 8,959,489 1.7964 2.30%
2010-06-17 0 7.810 7.810 7.870 7.730 7.870 2,234,234 17,435,823 7.8039 1.760 1.760 1.773 1.742 1.773 9,914,608 1.7586 1.03%
2010-06-15 0 7.730 7.730 7.800 7.690 7.800 982,000 7,602,200 7.7415 1.742 1.742 1.758 1.733 1.758 4,357,711 1.7445 0.39%
2010-06-14 0 7.700 7.700 7.710 7.590 7.850 1,074,000 8,236,644 7.6691 1.735 1.735 1.737 1.710 1.769 4,765,969 1.7282 0.26%
2010-06-11 0 7.680 7.680 7.700 7.610 7.750 198,000 1,519,260 7.6730 1.731 1.731 1.735 1.715 1.746 878,642 1.7291 1.05%
2010-06-10 0 7.600 7.590 7.700 7.410 7.680 704,000 5,314,360 7.5488 1.713 1.710 1.735 1.670 1.731 3,124,061 1.7011 -0.52%
2010-06-09 0 7.640 7.600 7.640 7.600 8.000 1,728,000 13,339,020 7.7193 1.722 1.713 1.722 1.713 1.803 7,668,151 1.7395 1.60%
2010-06-08 0 7.520 7.490 7.500 7.390 7.590 616,000 4,613,360 7.4892 1.695 1.688 1.690 1.665 1.710 2,733,554 1.6877 0.00%
2010-06-07 0 7.520 7.510 7.520 7.500 7.600 1,344,056 10,200,418 7.5893 1.695 1.692 1.695 1.690 1.713 5,964,366 1.7102 -2.72%
2010-06-04 0 7.730 7.730 7.800 7.690 8.020 1,358,000 10,581,100 7.7917 1.742 1.742 1.758 1.733 1.807 6,026,243 1.7558 -3.25%
2010-06-03 0 7.990 7.990 8.000 7.710 8.000 689,000 5,443,480 7.9006 1.801 1.801 1.803 1.737 1.803 3,057,498 1.7804 3.90%
2010-06-02 0 7.690 7.700 7.720 7.580 7.790 617,088 4,743,407 7.6868 1.733 1.735 1.740 1.708 1.755 2,738,382 1.7322 -0.13%
2010-06-01 0 7.700 7.610 7.730 7.580 7.750 1,270,000 9,757,340 7.6829 1.735 1.715 1.742 1.708 1.746 5,635,736 1.7313 -1.41%
2010-05-31 0 7.810 7.800 7.820 7.700 7.890 737,000 5,752,330 7.8051 1.760 1.758 1.762 1.735 1.778 3,270,502 1.7589 -0.13%
2010-05-28 0 7.820 7.760 7.820 7.500 7.860 2,164,000 16,580,004 7.6617 1.762 1.749 1.762 1.690 1.771 9,602,939 1.7266 3.71%
2010-05-27 0 7.540 7.500 7.540 7.300 7.540 904,000 6,738,940 7.4546 1.699 1.690 1.699 1.645 1.699 4,011,579 1.6799 2.45%
2010-05-26 0 7.360 7.360 7.370 7.260 7.860 2,287,970 17,052,672 7.4532 1.659 1.659 1.661 1.636 1.771 10,153,066 1.6796 -4.42%
2010-05-25 0 7.700 7.690 7.780 7.700 8.010 1,384,059 10,882,434 7.8627 1.735 1.733 1.753 1.735 1.805 6,141,882 1.7718 -1.41%
2010-05-24 0 7.810 7.810 7.860 7.760 7.930 155,638 1,214,521 7.8035 1.760 1.760 1.771 1.749 1.787 690,657 1.7585 0.00%
2010-05-20 0 7.810 7.780 7.840 7.650 7.910 671,000 5,205,640 7.7580 1.760 1.753 1.767 1.724 1.783 2,977,621 1.7483 0.13%
2010-05-19 0 7.800 7.700 7.810 7.680 8.000 1,272,000 9,908,840 7.7900 1.758 1.735 1.760 1.731 1.803 5,644,611 1.7555 -0.13%
2010-05-18 0 7.810 7.780 7.800 7.630 8.050 1,213,600 9,521,350 7.8455 1.760 1.753 1.758 1.719 1.814 5,385,456 1.7680 0.39%
2010-05-17 0 7.780 7.770 7.900 7.760 8.060 720,000 5,658,560 7.8591 1.753 1.751 1.780 1.749 1.816 3,195,063 1.7710 -4.31%
2010-05-14 0 8.130 8.110 8.200 8.080 8.480 998,720 8,291,898 8.3025 1.832 1.828 1.848 1.821 1.911 4,431,907 1.8710 0.37%
2010-05-13 0 8.100 8.100 8.160 7.970 8.220 1,064,000 8,614,218 8.0961 1.825 1.825 1.839 1.796 1.852 4,721,593 1.8244 2.02%
2010-05-12 0 7.940 7.940 7.950 7.830 8.280 2,063,761 16,392,690 7.9431 1.789 1.789 1.792 1.764 1.866 9,158,119 1.7900 -4.22%
2010-05-11 0 8.290 8.240 8.300 7.930 8.600 1,397,800 11,477,697 8.2113 1.868 1.857 1.870 1.787 1.938 6,202,859 1.8504 -2.36%
2010-05-10 0 8.490 8.400 8.490 7.860 8.490 1,815,000 14,440,200 7.9560 1.913 1.893 1.913 1.771 1.913 8,054,221 1.7929 8.57%
2010-05-07 0 7.820 7.820 7.870 7.700 7.960 1,476,144 11,596,006 7.8556 1.762 1.762 1.773 1.735 1.794 6,550,518 1.7702 -2.01%
2010-05-06 0 7.980 7.970 8.050 7.900 8.190 2,366,659 18,997,747 8.0272 1.798 1.796 1.814 1.780 1.846 10,502,256 1.8089 -2.33%
2010-05-05 0 8.170 8.180 8.240 8.140 8.310 1,409,858 11,604,152 8.2307 1.841 1.843 1.857 1.834 1.873 6,256,368 1.8548 -1.92%
2010-05-04 0 8.330 8.330 8.400 8.320 8.540 518,000 4,326,020 8.3514 1.877 1.877 1.893 1.875 1.924 2,298,670 1.8820 -1.30%
2010-05-03 0 8.440 8.350 8.450 8.330 8.470 266,000 2,232,200 8.3917 1.902 1.882 1.904 1.877 1.909 1,180,398 1.8911 1.08%
2010-04-30 0 8.350 8.350 8.400 8.290 8.400 967,200 8,048,980 8.3219 1.882 1.882 1.893 1.868 1.893 4,292,034 1.8753 0.72%
2010-04-29 0 8.290 8.290 8.370 8.260 8.570 1,380,000 11,605,565 8.4098 1.868 1.868 1.886 1.861 1.931 6,123,870 1.8951 -0.12%
2010-04-28 0 8.300 8.290 8.310 8.220 8.440 3,125,845 26,174,238 8.3735 1.870 1.868 1.873 1.852 1.902 13,871,210 1.8869 -1.78%
2010-04-27 0 8.450 8.430 8.470 8.430 8.700 1,382,000 11,787,248 8.5291 1.904 1.900 1.909 1.900 1.961 6,132,746 1.9220 -0.24%
2010-04-26 0 8.470 8.430 8.470 8.330 8.560 1,514,000 12,841,694 8.4820 1.909 1.900 1.909 1.877 1.929 6,718,507 1.9114 0.47%
2010-04-23 0 8.430 8.430 8.490 8.410 8.600 1,357,500 11,548,964 8.5075 1.900 1.900 1.913 1.895 1.938 6,024,025 1.9172 -1.17%
2010-04-22 0 8.530 8.570 8.580 8.510 8.690 2,214,000 19,137,980 8.6441 1.922 1.931 1.933 1.918 1.958 9,824,818 1.9479 -0.81%
2010-04-21 0 8.600 8.560 8.640 8.570 8.830 1,960,000 16,886,900 8.6158 1.938 1.929 1.947 1.931 1.990 8,697,671 1.9415 -1.26%
2010-04-20 0 8.710 8.690 8.710 8.700 8.860 816,000 7,112,300 8.7161 1.963 1.958 1.963 1.961 1.997 3,621,071 1.9641 1.04%
2010-04-19 0 8.620 8.620 8.660 8.600 8.750 558,000 4,841,760 8.6770 1.942 1.942 1.952 1.938 1.972 2,476,174 1.9553 -1.26%
2010-04-16 0 8.730 8.700 8.780 8.520 8.780 2,144,000 18,561,318 8.6573 1.967 1.961 1.979 1.920 1.979 9,514,187 1.9509 0.34%
2010-04-15 0 8.700 8.670 8.700 8.600 8.750 354,000 3,074,120 8.6840 1.961 1.954 1.961 1.938 1.972 1,570,906 1.9569 1.52%
2010-04-14 0 8.570 8.560 8.620 8.510 8.920 1,502,000 13,067,820 8.7003 1.931 1.929 1.942 1.918 2.010 6,665,256 1.9606 -2.39%
2010-04-13 0 8.780 8.730 8.780 8.670 9.060 1,498,000 13,177,064 8.7964 1.979 1.967 1.979 1.954 2.042 6,647,506 1.9823 -3.09%
2010-04-12 0 9.060 9.040 9.060 8.920 9.540 1,494,000 13,845,480 9.2674 2.042 2.037 2.042 2.010 2.150 6,629,755 2.0884 2.26%
2010-04-09 0 8.860 8.860 8.910 8.860 9.010 678,000 6,046,540 8.9182 1.997 1.997 2.008 1.997 2.030 3,008,684 2.0097 -0.34%
2010-04-08 0 8.890 8.830 8.910 8.550 9.100 717,150 6,386,980 8.9061 2.003 1.990 2.008 1.927 2.051 3,182,416 2.0070 -0.11%
2010-04-07 0 8.900 8.890 8.960 8.890 9.260 1,277,000 11,610,690 9.0922 2.006 2.003 2.019 2.003 2.087 5,666,799 2.0489 0.00%
2010-04-01 0 8.900 8.850 8.900 8.610 8.950 1,292,163 11,399,285 8.8219 2.006 1.994 2.006 1.940 2.017 5,734,086 1.9880 3.85%
2010-03-31 0 8.570 8.570 8.710 8.550 9.030 1,040,000 9,049,860 8.7018 1.931 1.931 1.963 1.927 2.035 4,615,091 1.9609 -2.17%
2010-03-30 0 8.760 8.750 8.810 8.670 9.500 4,384,000 38,881,650 8.8690 1.974 1.972 1.985 1.954 2.141 19,454,382 1.9986 0.00%
2010-03-29 0 8.760 8.700 8.800 8.430 8.800 5,178,000 44,883,360 8.6681 1.974 1.961 1.983 1.900 1.983 22,977,826 1.9533 5.42%
2010-03-26 0 8.310 8.310 8.330 8.050 8.490 6,127,223 50,555,088 8.2509 1.873 1.873 1.877 1.814 1.913 27,190,086 1.8593 4.40%
2010-03-25 0 7.960 7.960 7.970 7.780 7.980 1,033,543 8,175,597 7.9103 1.794 1.794 1.796 1.753 1.798 4,586,437 1.7826 0.38%
2010-03-24 0 7.930 7.900 7.970 7.660 7.980 3,528,000 27,787,300 7.8762 1.787 1.780 1.796 1.726 1.798 15,655,808 1.7749 4.89%
2010-03-23 0 7.560 7.560 7.620 7.530 7.980 14,750,079 112,779,438 7.6460 1.704 1.704 1.717 1.697 1.798 65,454,762 1.7230 -4.42%
2010-03-22 0 7.910 7.900 7.970 7.880 7.990 2,450,000 19,400,040 7.9184 1.783 1.780 1.796 1.776 1.801 10,872,089 1.7844 0.76%
2010-03-19 0 7.850 7.850 7.880 7.740 7.990 1,379,250 10,825,409 7.8488 1.769 1.769 1.776 1.744 1.801 6,120,542 1.7687 1.95%
2010-03-18 0 7.700 7.660 7.700 7.610 7.750 2,340,000 17,941,140 7.6672 1.735 1.726 1.735 1.715 1.746 10,383,954 1.7278 1.32%
2010-03-17 0 7.600 7.590 7.600 7.600 7.720 2,268,000 17,328,440 7.6404 1.713 1.710 1.713 1.713 1.740 10,064,448 1.7217 0.00%
2010-03-16 0 7.600 7.600 7.650 7.570 7.650 1,020,600 7,757,054 7.6005 1.713 1.713 1.724 1.706 1.724 4,529,001 1.7128 -0.65%
2010-03-15 0 7.650 7.600 7.650 7.560 7.730 1,466,000 11,176,404 7.6237 1.724 1.713 1.724 1.704 1.742 6,505,503 1.7180 -0.13%
2010-03-12 0 7.660 7.640 7.660 7.630 7.800 1,496,000 11,497,880 7.6857 1.726 1.722 1.726 1.719 1.758 6,638,630 1.7320 0.13%
2010-03-11 0 7.650 7.650 7.670 7.600 7.900 1,580,000 12,135,406 7.6806 1.724 1.724 1.728 1.713 1.780 7,011,388 1.7308 0.00%
2010-03-10 0 7.650 7.640 7.650 7.580 7.880 9,110,000 67,811,612 7.4436 1.724 1.722 1.724 1.708 1.776 40,426,419 1.6774 -1.92%
2010-03-09 0 7.800 7.800 7.840 7.300 7.940 7,122,030 54,314,951 7.6263 1.758 1.758 1.767 1.645 1.789 31,604,629 1.7186 2.63%
2010-03-08 0 7.600 7.600 7.620 7.500 7.690 3,954,000 29,853,560 7.5502 1.713 1.713 1.717 1.690 1.733 17,546,220 1.7014 0.00%
2010-03-05 0 7.600 7.560 7.600 7.510 8.100 3,866,000 30,312,880 7.8409 1.713 1.704 1.713 1.692 1.825 17,155,712 1.7669 -1.43%
2010-03-04 0 7.710 7.710 7.720 7.710 7.820 1,288,000 9,957,494 7.7310 1.737 1.737 1.740 1.737 1.762 5,715,612 1.7422 -0.13%
2010-03-03 0 7.720 7.680 7.720 7.660 7.820 2,276,600 17,730,272 7.7880 1.740 1.731 1.740 1.726 1.762 10,102,611 1.7550 -1.03%
2010-03-02 0 7.800 7.790 7.800 7.360 7.860 4,615,700 35,698,571 7.7342 1.758 1.755 1.758 1.659 1.771 20,482,571 1.7429 6.27%
2010-03-01 0 7.340 7.340 7.390 7.070 7.450 5,152,162 37,810,091 7.3387 1.654 1.654 1.665 1.593 1.679 22,863,168 1.6538 5.01%
2010-02-26 0 6.990 6.970 7.030 6.930 7.390 4,148,000 29,589,040 7.1333 1.575 1.571 1.584 1.562 1.665 18,407,112 1.6075 -4.38%
2010-02-25 0 7.310 7.300 7.320 7.220 7.380 3,976,000 29,004,306 7.2948 1.647 1.645 1.650 1.627 1.663 17,643,847 1.6439 1.39%
2010-02-24 0 7.210 7.190 7.240 7.110 7.280 1,858,000 13,344,834 7.1824 1.625 1.620 1.632 1.602 1.641 8,245,037 1.6185 -1.23%
2010-02-23 0 7.300 7.270 7.320 7.190 7.430 1,696,206 12,395,433 7.3077 1.645 1.638 1.650 1.620 1.674 7,527,062 1.6468 0.69%
2010-02-22 0 7.250 7.250 7.300 7.200 7.420 1,278,000 9,335,284 7.3046 1.634 1.634 1.645 1.623 1.672 5,671,236 1.6461 -1.09%
2010-02-19 0 7.330 7.350 7.360 7.320 7.420 1,784,000 13,120,720 7.3547 1.652 1.656 1.659 1.650 1.672 7,916,656 1.6574 -0.27%
2010-02-18 0 7.350 7.400 7.440 7.210 7.500 1,288,000 9,435,320 7.3256 1.656 1.668 1.677 1.625 1.690 5,715,612 1.6508 0.00%
2010-02-17 0 7.350 7.350 7.380 7.270 7.380 626,000 4,598,848 7.3464 1.656 1.656 1.663 1.638 1.663 2,777,930 1.6555 0.68%
2010-02-12 0 7.300 7.240 7.300 7.130 7.330 1,754,309 12,650,801 7.2113 1.645 1.632 1.645 1.607 1.652 7,784,899 1.6250 2.10%
2010-02-11 0 7.150 7.130 7.170 6.990 7.230 4,815,356 34,381,733 7.1400 1.611 1.607 1.616 1.575 1.629 21,368,562 1.6090 3.92%
2010-02-10 0 6.880 6.860 6.880 6.830 6.900 1,977,840 13,552,144 6.8520 1.550 1.546 1.550 1.539 1.555 8,776,837 1.5441 0.58%
2010-02-09 0 6.840 6.820 6.840 6.750 7.140 3,338,000 22,832,400 6.8401 1.541 1.537 1.541 1.521 1.609 14,812,666 1.5414 -4.20%
2010-02-08 0 7.140 7.130 7.190 7.120 7.290 508,000 3,661,256 7.2072 1.609 1.607 1.620 1.604 1.643 2,254,294 1.6241 0.28%
2010-02-05 0 7.120 7.110 7.160 6.980 7.210 1,106,000 7,858,920 7.1057 1.604 1.602 1.613 1.573 1.625 4,907,971 1.6013 -2.06%
2010-02-04 0 7.270 7.180 7.270 6.960 7.320 1,768,000 12,669,160 7.1658 1.638 1.618 1.638 1.568 1.650 7,845,654 1.6148 2.68%
2010-02-03 0 7.080 7.030 7.080 6.770 7.160 5,762,000 40,262,544 6.9876 1.595 1.584 1.595 1.526 1.613 25,569,377 1.5746 3.51%
2010-02-02 0 6.840 6.840 6.900 6.820 7.050 1,374,000 9,549,894 6.9504 1.541 1.541 1.555 1.537 1.589 6,097,245 1.5663 -1.58%
2010-02-01 0 6.950 6.820 6.900 6.750 7.030 1,660,000 11,430,414 6.8858 1.566 1.537 1.555 1.521 1.584 7,366,395 1.5517 1.31%
2010-01-29 0 6.860 6.850 6.860 6.800 7.100 1,684,000 11,577,730 6.8751 1.546 1.544 1.546 1.532 1.600 7,472,897 1.5493 -1.72%
2010-01-28 0 6.980 6.970 6.980 6.780 6.980 1,272,000 8,821,067 6.9348 1.573 1.571 1.573 1.528 1.573 5,644,611 1.5627 0.14%
2010-01-27 0 6.970 6.970 7.000 6.600 7.130 4,849,546 33,920,087 6.9945 1.571 1.571 1.577 1.487 1.607 21,520,283 1.5762 6.41%
2010-01-26 0 6.550 6.550 6.590 6.400 7.250 6,720,000 44,853,780 6.6747 1.476 1.476 1.485 1.442 1.634 29,820,586 1.5041 -9.03%
2010-01-25 0 7.200 7.180 7.220 7.160 7.300 697,454 5,028,921 7.2104 1.623 1.618 1.627 1.613 1.645 3,095,013 1.6248 -0.41%
2010-01-22 0 7.230 7.200 7.230 7.150 7.410 1,400,000 10,148,698 7.2491 1.629 1.623 1.629 1.611 1.670 6,212,622 1.6336 -2.56%
2010-01-21 0 7.420 7.300 7.430 7.310 7.500 3,328,000 24,448,460 7.3463 1.672 1.645 1.674 1.647 1.690 14,768,290 1.6555 -1.07%
2010-01-20 0 7.500 7.400 7.550 7.340 7.620 5,685,000 42,054,080 7.3974 1.690 1.668 1.701 1.654 1.717 25,227,683 1.6670 -1.57%
2010-01-19 0 7.620 7.610 7.620 7.570 8.000 4,656,000 35,008,432 7.5190 1.717 1.715 1.717 1.706 1.803 20,661,406 1.6944 -2.43%
2010-01-18 0 7.810 7.800 7.860 7.710 7.990 406,000 3,172,120 7.8131 1.760 1.758 1.771 1.737 1.801 1,801,660 1.7607 -2.38%
2010-01-15 0 8.000 7.990 8.000 7.760 8.000 656,000 5,190,040 7.9116 1.803 1.801 1.803 1.749 1.803 2,911,057 1.7829 3.63%
2010-01-14 0 7.720 7.680 7.750 7.620 8.090 5,140,000 39,290,180 7.6440 1.740 1.731 1.746 1.717 1.823 22,809,198 1.7226 -2.53%
2010-01-13 0 7.920 7.920 7.950 7.920 8.010 2,522,008 20,117,643 7.9768 1.785 1.785 1.792 1.785 1.805 11,191,630 1.7976 0.76%
2010-01-12 0 7.860 7.800 7.910 7.800 8.080 5,162,000 39,634,480 7.6781 1.771 1.758 1.783 1.758 1.821 22,906,825 1.7302 -1.75%
2010-01-11 0 8.000 7.930 8.000 7.800 8.020 5,206,000 39,968,880 7.6775 1.803 1.787 1.803 1.758 1.807 23,102,079 1.7301 2.56%
2010-01-08 0 7.800 7.800 7.850 7.750 8.040 6,060,000 46,282,044 7.6373 1.758 1.758 1.769 1.746 1.812 26,891,778 1.7210 -1.76%
2010-01-07 0 7.940 7.880 7.940 7.550 7.980 6,913,992 52,763,740 7.6314 1.789 1.776 1.789 1.701 1.798 30,681,442 1.7197 2.85%
2010-01-06 0 7.720 7.700 7.720 7.470 7.800 3,718,000 28,732,700 7.7280 1.740 1.735 1.740 1.683 1.758 16,498,949 1.7415 3.49%
2010-01-05 0 7.460 7.430 7.470 7.200 7.600 2,241,752 16,743,698 7.4690 1.681 1.674 1.683 1.623 1.713 9,947,970 1.6831 3.90%
2010-01-04 0 7.180 7.180 7.190 7.140 7.300 2,068,000 14,841,400 7.1767 1.618 1.618 1.620 1.609 1.645 9,176,930 1.6173 -0.97%
2009-12-31 0 7.250 7.190 7.270 7.170 7.430 1,570,000 11,368,036 7.2408 1.634 1.620 1.638 1.616 1.674 6,967,012 1.6317 -1.23%
2009-12-30 0 7.340 7.290 7.340 7.050 7.350 2,229,000 16,225,940 7.2795 1.654 1.643 1.654 1.589 1.656 9,891,382 1.6404 3.23%
2009-12-29 0 7.110 7.110 7.120 7.100 7.200 640,000 4,570,940 7.1421 1.602 1.602 1.604 1.600 1.623 2,840,056 1.6095 0.42%
2009-12-28 0 7.300 7.290 7.350 7.250 7.540 4,628,000 32,807,960 7.0890 1.595 1.593 1.606 1.585 1.648 21,175,314 1.5493 -3.18%
2009-12-24 0 7.540 7.510 7.540 7.500 7.550 510,000 3,839,760 7.5289 1.648 1.641 1.648 1.639 1.650 2,333,494 1.6455 1.48%
2009-12-23 0 7.430 7.370 7.450 7.150 7.550 8,048,780 57,215,889 7.1086 1.624 1.611 1.628 1.563 1.650 36,827,018 1.5536 -0.93%
2009-12-22 0 7.500 7.420 7.540 7.120 7.600 5,747,390 40,836,900 7.1053 1.639 1.622 1.648 1.556 1.661 26,297,058 1.5529 1.63%
2009-12-21 0 7.380 7.340 7.430 7.300 7.600 3,654,000 27,160,960 7.4332 1.613 1.604 1.624 1.595 1.661 16,718,798 1.6246 1.79%
2009-12-18 0 7.250 7.240 7.250 7.240 7.450 3,166,746 23,165,343 7.3152 1.585 1.582 1.585 1.582 1.628 14,489,378 1.5988 -0.68%
2009-12-17 0 7.300 7.270 7.300 7.270 7.720 10,122,000 74,072,320 7.3180 1.595 1.589 1.595 1.589 1.687 46,312,992 1.5994 -3.57%
2009-12-16 0 7.570 7.540 7.570 7.500 8.150 9,994,200 76,763,384 7.6808 1.654 1.648 1.654 1.639 1.781 45,728,245 1.6787 -5.49%
2009-12-15 0 8.010 8.010 8.040 8.000 8.250 10,821,622 86,507,899 7.9940 1.751 1.751 1.757 1.748 1.803 49,514,097 1.7471 -3.49%
2009-12-14 0 8.300 8.280 8.320 8.070 8.370 4,944,743 39,959,365 8.0812 1.814 1.810 1.818 1.764 1.829 22,624,564 1.7662 1.10%
2009-12-11 0 8.210 8.210 8.230 8.040 8.270 6,116,200 49,661,897 8.1197 1.794 1.794 1.799 1.757 1.807 27,984,541 1.7746 -0.61%
2009-12-10 0 8.260 8.240 8.260 8.000 8.290 3,435,893 27,904,689 8.1215 1.805 1.801 1.805 1.748 1.812 15,720,854 1.7750 1.98%
2009-12-09 0 8.100 8.090 8.100 7.200 8.330 10,252,605 80,206,764 7.8231 1.770 1.768 1.770 1.574 1.821 46,910,572 1.7098 12.81%
2009-12-08 0 7.180 7.140 7.190 7.130 7.670 6,924,000 48,787,420 7.0461 1.569 1.560 1.571 1.558 1.676 31,680,612 1.5400 -0.28%
2009-12-07 0 7.200 7.180 7.200 7.060 7.410 2,990,000 21,634,780 7.2357 1.574 1.569 1.574 1.543 1.620 13,680,680 1.5814 0.00%
2009-12-04 0 7.200 7.190 7.290 7.050 7.790 12,410,355 87,746,605 7.0704 1.574 1.571 1.593 1.541 1.703 56,783,310 1.5453 -2.04%
2009-12-03 0 7.350 7.200 7.350 7.030 7.450 11,783,721 81,747,881 6.9374 1.606 1.574 1.606 1.536 1.628 53,916,160 1.5162 1.52%
2009-12-02 0 7.240 7.230 7.240 7.160 7.250 1,185,000 8,551,740 7.2167 1.582 1.580 1.582 1.565 1.585 5,421,942 1.5772 2.26%
2009-12-01 0 7.080 7.080 7.100 7.000 7.100 1,338,235 9,458,885 7.0682 1.547 1.547 1.552 1.530 1.552 6,123,065 1.5448 -0.28%
2009-11-30 0 7.100 7.080 7.100 6.860 7.140 2,084,000 14,634,876 7.0225 1.552 1.547 1.552 1.499 1.560 9,535,297 1.5348 5.34%
2009-11-27 0 6.740 6.700 6.790 6.700 6.800 3,562,000 24,158,156 6.7822 1.473 1.464 1.484 1.464 1.486 16,297,854 1.4823 -0.59%
2009-11-26 0 6.780 6.780 6.790 6.780 6.870 526,000 3,572,400 6.7916 1.482 1.482 1.484 1.482 1.501 2,406,702 1.4844 -1.31%
2009-11-25 0 6.870 6.860 6.890 6.840 6.930 974,000 6,699,746 6.8786 1.501 1.499 1.506 1.495 1.515 4,456,516 1.5034 -0.15%
2009-11-24 0 6.880 6.850 6.880 6.760 6.940 1,203,648 8,248,117 6.8526 1.504 1.497 1.504 1.477 1.517 5,507,265 1.4977 0.73%
2009-11-23 0 6.830 6.800 6.820 6.740 6.930 352,000 2,398,940 6.8152 1.493 1.486 1.491 1.473 1.515 1,610,568 1.4895 1.34%
2009-11-20 0 6.740 6.740 6.780 6.720 6.910 1,817,603 12,290,686 6.7620 1.473 1.473 1.482 1.469 1.510 8,316,403 1.4779 -3.44%
2009-11-19 0 6.980 6.930 6.980 6.790 6.990 223,396 1,552,208 6.9482 1.526 1.515 1.526 1.484 1.528 1,022,144 1.5186 1.90%
2009-11-18 0 6.850 6.850 6.940 6.830 7.090 1,300,000 8,992,000 6.9169 1.497 1.497 1.517 1.493 1.550 5,948,122 1.5117 -2.56%
2009-11-17 0 7.030 7.030 7.080 6.960 7.090 2,000,000 14,066,020 7.0330 1.536 1.536 1.547 1.521 1.550 9,150,957 1.5371 0.86%
2009-11-16 0 6.970 6.910 6.970 6.870 6.990 1,452,000 10,017,240 6.8989 1.523 1.510 1.523 1.501 1.528 6,643,595 1.5078 0.43%
2009-11-13 0 6.940 6.920 6.940 6.860 7.110 1,308,000 9,070,620 6.9347 1.517 1.512 1.517 1.499 1.554 5,984,726 1.5156 -2.39%
2009-11-12 0 7.110 7.050 7.120 6.840 7.120 4,974,000 34,747,870 6.9859 1.554 1.541 1.556 1.495 1.556 22,758,429 1.5268 3.34%
2009-11-11 0 6.880 6.870 6.920 6.840 7.150 2,260,000 15,651,340 6.9254 1.504 1.501 1.512 1.495 1.563 10,340,581 1.5136 -3.64%
2009-11-10 0 7.140 7.140 7.180 7.100 7.300 4,894,000 35,222,580 7.1971 1.560 1.560 1.569 1.552 1.595 22,392,391 1.5730 0.42%
2009-11-09 0 7.110 7.090 7.120 7.090 7.180 840,000 5,986,646 7.1270 1.554 1.550 1.556 1.550 1.569 3,843,402 1.5576 0.28%
2009-11-06 0 7.090 7.050 7.090 6.850 7.120 2,415,324 17,002,229 7.0393 1.550 1.541 1.550 1.497 1.556 11,051,263 1.5385 3.50%
2009-11-05 0 6.850 6.930 7.000 6.580 6.990 1,581,581 10,563,009 6.6788 1.497 1.515 1.530 1.438 1.528 7,236,490 1.4597 2.85%
2009-11-04 0 6.660 6.650 6.660 6.630 6.700 384,000 2,556,780 6.6583 1.456 1.453 1.456 1.449 1.464 1,756,984 1.4552 -0.45%
2009-11-03 0 6.690 6.670 6.700 6.610 6.750 316,000 2,110,760 6.6796 1.462 1.458 1.464 1.445 1.475 1,445,851 1.4599 0.60%
2009-11-02 0 6.650 6.630 6.700 6.510 6.680 524,000 3,470,280 6.6227 1.453 1.449 1.464 1.423 1.460 2,397,551 1.4474 0.30%
2009-10-30 0 6.630 6.620 6.690 6.590 6.740 1,414,000 9,395,986 6.6450 1.449 1.447 1.462 1.440 1.473 6,469,726 1.4523 0.76%
2009-10-29 0 6.580 6.580 6.640 6.540 6.800 4,122,000 27,590,928 6.6936 1.438 1.438 1.451 1.429 1.486 18,860,122 1.4629 -3.24%
2009-10-28 0 6.800 6.790 6.830 6.790 7.120 2,344,000 16,339,572 6.9708 1.486 1.484 1.493 1.484 1.556 10,724,921 1.5235 -2.72%
2009-10-27 0 6.990 6.990 7.000 6.900 7.240 2,694,000 19,020,080 7.0602 1.528 1.528 1.530 1.508 1.582 12,326,339 1.5430 -3.19%
2009-10-23 0 7.220 7.200 7.220 7.020 7.300 3,966,249 28,315,523 7.1391 1.578 1.574 1.578 1.534 1.595 18,147,486 1.5603 3.14%
2009-10-22 0 7.000 6.960 6.990 6.960 7.140 418,000 2,926,104 7.0002 1.530 1.521 1.528 1.521 1.560 1,912,550 1.5299 0.00%
2009-10-21 0 7.000 6.960 7.000 6.880 7.130 800,000 5,620,448 7.0256 1.530 1.521 1.530 1.504 1.558 3,660,383 1.5355 0.43%
2009-10-20 0 6.970 6.950 7.000 6.880 7.120 304,000 2,119,440 6.9718 1.523 1.519 1.530 1.504 1.556 1,390,945 1.5237 0.29%
2009-10-19 0 6.950 6.940 6.950 6.910 7.110 682,000 4,787,210 7.0194 1.519 1.517 1.519 1.510 1.554 3,120,476 1.5341 -2.11%
2009-10-16 0 7.100 7.010 7.100 7.000 7.150 5,520,000 38,770,520 7.0236 1.552 1.532 1.552 1.530 1.563 25,256,640 1.5351 2.31%
2009-10-15 0 6.940 6.940 7.000 6.910 7.030 889,700 6,222,690 6.9941 1.517 1.517 1.530 1.510 1.536 4,070,803 1.5286 2.06%
2009-10-14 0 6.800 6.790 6.810 6.750 6.900 846,000 5,783,658 6.8365 1.486 1.484 1.488 1.475 1.508 3,870,855 1.4942 -0.73%
2009-10-13 0 6.850 6.870 6.880 6.780 7.060 1,210,000 8,314,500 6.8715 1.497 1.501 1.504 1.482 1.543 5,536,329 1.5018 -1.30%
2009-10-12 0 6.940 6.940 6.990 6.900 7.000 136,000 944,460 6.9446 1.517 1.517 1.528 1.508 1.530 622,265 1.5178 -0.29%
2009-10-09 0 6.960 6.950 7.010 6.950 7.180 1,099,000 7,773,984 7.0737 1.521 1.519 1.532 1.519 1.569 5,028,451 1.5460 -1.97%
2009-10-08 0 7.100 7.050 7.100 7.050 7.300 2,196,000 15,691,840 7.1456 1.552 1.541 1.552 1.541 1.595 10,047,750 1.5617 -1.39%
2009-10-07 0 7.200 7.180 7.220 6.600 7.270 3,632,100 25,506,496 7.0225 1.574 1.569 1.578 1.442 1.589 16,618,595 1.5348 9.92%
2009-10-06 0 6.550 6.510 6.550 6.390 6.580 2,134,000 13,780,274 6.4575 1.432 1.423 1.432 1.397 1.438 9,764,071 1.4113 4.13%
2009-10-05 0 6.290 6.280 6.290 6.100 6.480 1,790,000 11,241,500 6.2802 1.375 1.373 1.375 1.333 1.416 8,190,106 1.3726 1.78%
2009-10-02 0 6.180 6.170 6.190 6.020 6.240 2,121,337 13,087,649 6.1695 1.351 1.348 1.353 1.316 1.364 9,706,131 1.3484 0.98%
2009-09-30 0 6.120 6.130 6.170 6.020 6.660 3,206,000 20,110,360 6.2727 1.338 1.340 1.348 1.316 1.456 14,668,984 1.3709 -6.85%
2009-09-29 0 6.570 6.520 6.580 6.520 6.680 676,000 4,451,486 6.5850 1.436 1.425 1.438 1.425 1.460 3,093,023 1.4392 0.77%
2009-09-28 0 6.520 6.510 6.590 6.500 6.760 1,196,106 7,904,411 6.6085 1.425 1.423 1.440 1.421 1.477 5,472,757 1.4443 -2.54%
2009-09-25 0 6.690 6.680 6.690 6.670 6.770 1,742,000 11,679,838 6.7048 1.462 1.460 1.462 1.458 1.480 7,970,483 1.4654 0.15%
2009-09-24 0 6.680 6.680 6.710 6.680 6.740 1,448,000 9,699,500 6.6985 1.460 1.460 1.467 1.460 1.473 6,625,293 1.4640 -0.15%
2009-09-23 0 6.690 6.630 6.700 6.660 6.770 1,438,000 9,635,160 6.7004 1.462 1.449 1.464 1.456 1.480 6,579,538 1.4644 0.60%
2009-09-22 0 6.650 6.650 6.790 6.650 6.900 2,216,000 14,931,670 6.7381 1.453 1.453 1.484 1.453 1.508 10,139,260 1.4727 -0.75%
2009-09-21 0 6.700 6.680 6.750 6.670 6.920 1,089,353 7,374,083 6.7692 1.464 1.460 1.475 1.458 1.512 4,984,311 1.4795 -1.76%
2009-09-18 0 6.820 6.780 6.820 6.750 6.850 943,000 6,408,660 6.7960 1.491 1.482 1.491 1.475 1.497 4,314,676 1.4853 -0.87%
2009-09-17 0 6.880 6.900 6.930 6.870 7.020 566,000 3,948,060 6.9754 1.504 1.508 1.515 1.501 1.534 2,589,721 1.5245 -1.15%
2009-09-16 0 6.960 6.960 7.030 6.740 7.100 1,069,705 7,451,241 6.9657 1.521 1.521 1.536 1.473 1.552 4,894,412 1.5224 -1.14%
2009-09-15 0 7.040 7.020 7.060 6.900 7.110 1,618,000 11,355,540 7.0183 1.539 1.534 1.543 1.508 1.554 7,403,124 1.5339 1.59%
2009-09-14 0 6.930 6.880 6.940 6.700 6.950 1,426,000 9,781,338 6.8593 1.515 1.504 1.517 1.464 1.519 6,524,632 1.4991 1.76%
2009-09-11 0 6.810 6.810 6.840 6.510 6.990 2,168,000 14,740,182 6.7990 1.488 1.488 1.495 1.423 1.528 9,919,637 1.4860 1.19%
2009-09-10 0 6.730 6.560 6.720 6.350 6.750 4,494,000 29,637,396 6.5949 1.471 1.434 1.469 1.388 1.475 20,562,200 1.4414 2.59%
2009-09-09 0 6.560 6.510 6.640 6.480 6.990 2,270,000 15,326,312 6.7517 1.434 1.423 1.451 1.416 1.528 10,386,336 1.4756 -6.15%
2009-09-08 0 6.990 6.970 7.000 6.780 7.200 3,648,000 25,460,260 6.9792 1.528 1.523 1.530 1.482 1.574 16,691,345 1.5254 2.64%
2009-09-07 0 6.810 6.810 6.900 6.750 7.010 1,716,000 11,923,040 6.9482 1.488 1.488 1.508 1.475 1.532 7,851,521 1.5186 -3.68%
2009-09-04 0 7.070 6.990 7.090 6.550 7.280 4,302,000 29,480,040 6.8526 1.545 1.528 1.550 1.432 1.591 19,683,708 1.4977 6.96%
2009-09-03 0 6.610 6.590 6.610 6.280 6.760 1,888,000 12,443,740 6.5910 1.445 1.440 1.445 1.373 1.477 8,638,503 1.4405 5.93%
2009-09-02 0 6.240 6.200 6.240 6.010 6.280 876,000 5,432,100 6.2010 1.364 1.355 1.364 1.314 1.373 4,008,119 1.3553 2.63%
2009-09-01 0 6.080 6.040 6.080 5.990 6.150 1,058,487 6,398,794 6.0452 1.329 1.320 1.329 1.309 1.344 4,843,084 1.3212 -0.33%
2009-08-31 0 6.100 6.090 6.110 6.030 6.200 894,000 5,457,540 6.1046 1.333 1.331 1.335 1.318 1.355 4,090,478 1.3342 -0.49%
2009-08-28 0 6.130 6.140 6.150 6.070 6.220 3,556,000 21,757,360 6.1185 1.340 1.342 1.344 1.327 1.359 16,270,401 1.3372 1.32%
2009-08-27 0 6.050 6.050 6.070 6.030 6.110 3,163,000 19,208,557 6.0729 1.322 1.322 1.327 1.318 1.335 14,472,238 1.3273 -1.14%
2009-08-26 0 6.120 6.100 6.120 6.100 6.170 1,025,075 6,295,508 6.1415 1.338 1.333 1.338 1.333 1.348 4,690,208 1.3423 0.33%
2009-08-25 0 6.100 6.050 6.120 6.050 6.220 452,000 2,772,260 6.1333 1.333 1.322 1.338 1.322 1.359 2,068,116 1.3405 -0.33%
2009-08-24 0 6.120 6.120 6.140 6.040 6.220 705,744 4,332,616 6.1391 1.338 1.338 1.342 1.320 1.359 3,229,116 1.3417 -0.49%
2009-08-21 0 6.150 6.130 6.150 6.100 6.190 1,960,000 12,050,160 6.1480 1.344 1.340 1.344 1.333 1.353 8,967,938 1.3437 0.82%
2009-08-20 0 6.100 6.090 6.130 6.000 6.180 1,184,000 7,247,660 6.1213 1.333 1.331 1.340 1.311 1.351 5,417,366 1.3379 0.83%
2009-08-19 0 6.050 6.010 6.080 6.000 6.140 1,466,259 8,871,334 6.0503 1.322 1.314 1.329 1.311 1.342 6,708,836 1.3223 -0.17%
2009-08-18 0 6.060 6.030 6.060 5.830 6.350 2,559,293 15,684,163 6.1283 1.324 1.318 1.324 1.274 1.388 11,709,990 1.3394 -3.66%
2009-08-17 0 6.290 6.260 6.320 6.180 6.520 8,382,921 52,725,857 6.2897 1.375 1.368 1.381 1.351 1.425 38,355,873 1.3746 0.00%
2009-08-14 0 6.290 6.270 6.300 6.180 6.330 2,836,663 17,814,171 6.2800 1.375 1.370 1.377 1.351 1.383 12,979,090 1.3725 1.29%
2009-08-13 0 6.210 6.220 6.230 6.060 6.230 1,682,000 10,313,554 6.1317 1.357 1.359 1.362 1.324 1.362 7,695,955 1.3401 1.97%
2009-08-12 0 6.090 6.090 6.100 6.050 6.220 1,266,000 7,713,960 6.0932 1.331 1.331 1.333 1.322 1.359 5,792,556 1.3317 -1.30%
2009-08-11 0 6.170 6.170 6.190 6.030 6.190 1,460,000 8,953,680 6.1327 1.348 1.348 1.353 1.318 1.353 6,680,198 1.3403 0.33%
2009-08-10 0 6.370 6.370 6.380 6.180 6.380 2,086,000 13,083,460 6.2720 1.344 1.344 1.346 1.304 1.346 9,885,875 1.3234 1.92%
2009-08-07 0 6.250 6.240 6.250 6.210 6.400 1,818,000 11,444,460 6.2951 1.319 1.317 1.319 1.310 1.350 8,615,782 1.3283 -0.79%
2009-08-06 0 6.300 6.280 6.300 6.120 6.400 9,142,000 57,468,820 6.2862 1.329 1.325 1.329 1.291 1.350 43,325,346 1.3264 3.11%
2009-08-05 0 6.110 6.110 6.150 6.110 6.280 2,814,000 17,378,340 6.1757 1.289 1.289 1.298 1.289 1.325 13,335,979 1.3031 -1.13%
2009-08-04 0 6.180 6.140 6.200 6.120 6.360 3,172,000 19,668,900 6.2008 1.304 1.296 1.308 1.291 1.342 15,032,596 1.3084 -1.75%
2009-08-03 0 6.290 6.280 6.300 6.150 6.330 4,320,000 26,828,240 6.2102 1.327 1.325 1.329 1.298 1.336 20,473,145 1.3104 3.62%
2009-07-31 0 6.070 6.060 6.070 6.030 6.170 3,096,000 18,835,620 6.0839 1.281 1.279 1.281 1.272 1.302 14,672,421 1.2837 -0.16%
2009-07-30 0 6.080 6.080 6.100 6.050 6.100 838,000 5,090,980 6.0752 1.283 1.283 1.287 1.277 1.287 3,971,411 1.2819 0.50%
2009-07-29 0 6.050 6.050 6.090 6.000 6.120 1,520,000 9,235,560 6.0760 1.277 1.277 1.285 1.266 1.291 7,203,514 1.2821 0.00%
2009-07-28 0 6.050 6.040 6.050 6.030 6.130 2,806,000 16,983,440 6.0525 1.277 1.274 1.277 1.272 1.293 13,298,066 1.2771 -0.98%
2009-07-27 0 6.110 6.060 6.140 6.040 6.160 3,050,000 18,504,140 6.0669 1.289 1.279 1.296 1.274 1.300 14,454,420 1.2802 -1.13%
2009-07-24 0 6.180 6.150 6.180 6.020 6.190 1,762,000 10,750,440 6.1013 1.304 1.298 1.304 1.270 1.306 8,350,389 1.2874 0.98%
2009-07-23 0 6.120 6.070 6.130 6.020 6.140 2,560,000 15,548,650 6.0737 1.291 1.281 1.293 1.270 1.296 12,132,234 1.2816 0.33%
2009-07-22 0 6.100 6.080 6.110 6.060 6.180 1,226,000 7,486,640 6.1066 1.287 1.283 1.289 1.279 1.304 5,810,203 1.2885 0.83%
2009-07-21 0 6.050 6.030 6.060 5.990 6.150 1,930,600 11,647,328 6.0330 1.277 1.272 1.279 1.264 1.298 9,149,411 1.2730 -0.33%
2009-07-20 0 6.070 6.030 6.090 5.900 6.150 3,038,000 18,201,960 5.9914 1.281 1.272 1.285 1.245 1.298 14,397,550 1.2642 -0.33%
2009-07-17 0 6.090 6.060 6.130 6.020 6.130 1,332,000 8,088,620 6.0725 1.285 1.279 1.293 1.270 1.293 6,312,553 1.2814 0.00%
2009-07-16 0 6.090 6.100 6.140 6.020 6.200 3,084,000 18,846,502 6.1111 1.285 1.287 1.296 1.270 1.308 14,615,551 1.2895 -0.49%
2009-07-15 0 6.120 6.110 6.120 5.980 6.200 4,520,000 27,433,080 6.0693 1.291 1.289 1.291 1.262 1.308 21,420,976 1.2807 3.20%
2009-07-14 0 5.930 5.910 5.940 5.850 6.050 1,066,000 6,328,960 5.9371 1.251 1.247 1.253 1.234 1.277 5,051,938 1.2528 0.34%
2009-07-13 0 5.910 5.910 5.960 5.800 6.170 2,762,000 16,500,000 5.9739 1.247 1.247 1.258 1.224 1.302 13,089,543 1.2605 -0.67%
2009-07-10 0 5.950 5.960 6.000 5.800 6.060 2,050,000 12,230,040 5.9659 1.255 1.258 1.266 1.224 1.279 9,715,266 1.2588 2.23%
2009-07-09 0 5.820 5.820 5.870 5.720 5.900 1,810,000 10,548,480 5.8279 1.228 1.228 1.239 1.207 1.245 8,577,869 1.2297 1.04%
2009-07-08 0 5.760 5.750 5.790 5.730 5.850 984,000 5,672,500 5.7647 1.215 1.213 1.222 1.209 1.234 4,663,328 1.2164 -0.69%
2009-07-07 0 5.800 5.790 5.800 5.720 6.000 1,652,000 9,591,920 5.8062 1.224 1.222 1.224 1.207 1.266 7,829,082 1.2252 -3.49%
2009-07-06 0 6.010 5.960 6.050 5.940 6.190 1,660,000 10,040,400 6.0484 1.268 1.258 1.277 1.253 1.306 7,866,996 1.2763 -2.75%
2009-07-03 0 6.180 6.120 6.180 6.000 6.330 3,538,985 21,898,692 6.1878 1.304 1.291 1.304 1.266 1.336 16,771,795 1.3057 -1.90%
2009-07-02 0 6.300 6.300 6.340 6.040 6.440 2,911,257 18,090,576 6.2140 1.329 1.329 1.338 1.274 1.359 13,796,895 1.3112 1.78%
2009-06-30 0 6.190 6.120 6.300 5.880 6.580 3,644,600 22,236,024 6.1011 1.306 1.291 1.329 1.241 1.388 17,272,321 1.2874 5.99%
2009-06-29 0 5.840 5.820 5.880 5.790 5.950 450,000 2,625,380 5.8342 1.232 1.228 1.241 1.222 1.255 2,132,619 1.2311 0.69%
2009-06-26 0 5.800 5.750 5.800 5.730 5.970 1,846,000 10,752,160 5.8246 1.224 1.213 1.224 1.209 1.260 8,748,478 1.2290 -1.02%
2009-06-25 0 5.860 5.860 5.940 5.860 6.100 706,000 4,200,638 5.9499 1.237 1.237 1.253 1.237 1.287 3,345,843 1.2555 -2.33%
2009-06-24 0 6.000 5.900 6.000 5.500 6.150 2,804,000 16,764,440 5.9788 1.266 1.245 1.266 1.161 1.298 13,288,588 1.2616 8.11%
2009-06-23 0 5.550 5.540 5.640 5.490 5.650 375,000 2,073,670 5.5298 1.171 1.169 1.190 1.158 1.192 1,777,183 1.1668 -1.07%
2009-06-22 0 5.610 5.610 5.660 5.550 5.800 1,353,000 7,709,210 5.6979 1.184 1.184 1.194 1.171 1.224 6,412,075 1.2023 -4.27%
2009-06-19 0 5.860 5.800 5.860 5.690 6.000 1,252,000 7,253,880 5.7938 1.237 1.224 1.237 1.201 1.266 5,933,421 1.2225 2.45%
2009-06-18 0 5.720 5.620 5.800 5.400 5.890 1,351,378 7,622,205 5.6403 1.207 1.186 1.224 1.139 1.243 6,404,388 1.1902 3.06%
2009-06-17 0 5.550 5.490 5.500 5.380 5.790 2,226,000 12,420,980 5.5800 1.171 1.158 1.161 1.135 1.222 10,549,357 1.1774 -1.60%
2009-06-16 0 5.640 5.640 5.660 5.550 5.750 1,099,994 6,180,227 5.6184 1.190 1.190 1.194 1.171 1.213 5,213,041 1.1855 -2.76%
2009-06-15 0 5.800 5.630 5.880 5.560 5.880 1,946,000 11,085,562 5.6966 1.224 1.188 1.241 1.173 1.241 9,222,394 1.2020 3.94%
2009-06-12 0 5.580 5.530 5.750 5.500 5.750 914,000 5,072,140 5.5494 1.177 1.167 1.213 1.161 1.213 4,331,587 1.1710 1.45%
2009-06-11 0 5.500 5.450 5.500 5.400 5.510 862,900 4,733,275 5.4853 1.161 1.150 1.161 1.139 1.163 4,089,416 1.1574 0.00%
2009-06-10 0 5.500 5.450 5.500 5.320 5.530 1,447,462 7,875,294 5.4408 1.161 1.150 1.161 1.123 1.167 6,859,745 1.1480 1.66%
2009-06-09 0 5.410 5.400 5.410 5.320 5.480 942,000 5,060,300 5.3719 1.142 1.139 1.142 1.123 1.156 4,464,283 1.1335 -0.18%
2009-06-08 0 5.420 5.420 5.430 5.340 5.490 862,000 4,669,220 5.4167 1.144 1.144 1.146 1.127 1.158 4,085,151 1.1430 -1.28%
2009-06-05 0 5.490 5.460 5.480 5.400 5.560 978,160 5,366,840 5.4867 1.158 1.152 1.156 1.139 1.173 4,635,651 1.1577 0.55%
2009-06-04 0 5.460 5.300 5.470 5.220 5.470 771,000 4,081,220 5.2934 1.152 1.118 1.154 1.101 1.154 3,653,888 1.1170 -0.18%
2009-06-03 0 5.470 5.470 5.500 5.420 5.540 1,538,000 8,432,020 5.4825 1.154 1.154 1.161 1.144 1.169 7,288,819 1.1568 -1.26%
2009-06-02 0 5.540 5.460 5.540 5.520 5.680 842,000 4,707,260 5.5906 1.169 1.152 1.169 1.165 1.199 3,990,368 1.1797 -2.46%
2009-06-01 0 5.680 5.610 5.700 5.390 5.700 2,412,000 13,347,920 5.5340 1.199 1.184 1.203 1.137 1.203 11,430,839 1.1677 6.57%
2009-05-29 0 5.330 5.430 5.470 5.020 5.490 2,018,000 10,667,380 5.2861 1.125 1.146 1.154 1.059 1.158 9,563,613 1.1154 -3.27%
2009-05-27 0 5.510 5.490 5.510 5.460 5.670 542,000 3,029,240 5.5890 1.163 1.158 1.163 1.152 1.196 2,568,621 1.1793 1.10%
2009-05-26 0 5.450 5.380 5.480 5.200 5.480 248,000 1,325,860 5.3462 1.150 1.135 1.156 1.097 1.156 1,175,310 1.1281 3.42%
2009-05-25 0 5.270 5.160 5.400 5.130 5.380 670,000 3,542,060 5.2867 1.112 1.089 1.139 1.082 1.135 3,175,233 1.1155 -0.57%
2009-05-22 0 5.300 5.290 5.300 5.300 5.450 336,000 1,799,040 5.3543 1.118 1.116 1.118 1.118 1.150 1,592,356 1.1298 -2.75%
2009-05-21 0 5.450 5.420 5.450 5.330 5.600 205,000 1,115,880 5.4433 1.150 1.144 1.150 1.125 1.182 971,527 1.1486 -1.80%
2009-05-20 0 5.550 5.500 5.570 5.500 5.600 1,034,000 5,760,040 5.5706 1.171 1.161 1.175 1.161 1.182 4,900,285 1.1754 -0.18%
2009-05-19 0 5.560 5.530 5.580 5.520 5.730 2,174,000 12,223,116 5.6224 1.173 1.167 1.177 1.165 1.209 10,302,921 1.1864 3.15%
2009-05-18 0 5.390 5.390 5.560 5.350 5.610 1,047,000 5,805,450 5.5448 1.137 1.137 1.173 1.129 1.184 4,961,894 1.1700 -3.92%
2009-05-15 0 5.610 5.600 5.610 5.530 5.680 5,624,000 31,439,714 5.5903 1.184 1.182 1.184 1.167 1.199 26,653,002 1.1796 1.45%
2009-05-14 0 5.530 5.410 5.530 5.300 5.530 2,226,000 12,055,212 5.4156 1.167 1.142 1.167 1.118 1.167 10,549,357 1.1427 -0.54%
2009-05-13 0 5.560 5.520 5.580 5.180 5.870 2,114,000 11,533,860 5.4559 1.173 1.165 1.177 1.093 1.239 10,018,571 1.1512 7.96%
2009-05-12 0 5.150 5.150 5.180 5.150 5.370 1,060,000 5,539,220 5.2257 1.087 1.087 1.093 1.087 1.133 5,023,503 1.1027 -1.34%
2009-05-11 0 5.220 5.200 5.380 5.150 5.380 1,498,000 7,915,500 5.2840 1.101 1.097 1.135 1.087 1.135 7,099,253 1.1150 0.58%
2009-05-08 0 5.190 5.160 5.200 5.000 5.230 1,624,000 8,323,420 5.1253 1.095 1.089 1.097 1.055 1.104 7,696,386 1.0815 3.80%
2009-05-07 0 5.000 4.990 5.000 4.780 5.100 1,017,000 5,012,018 4.9282 1.055 1.053 1.055 1.009 1.076 4,819,720 1.0399 4.60%
2009-05-06 0 4.780 4.690 4.800 4.680 4.980 618,000 2,982,800 4.8265 1.009 0.990 1.013 0.988 1.051 2,928,797 1.0184 0.21%
2009-05-05 0 4.770 4.730 4.790 4.730 4.810 90,000 430,020 4.7780 1.007 0.998 1.011 0.998 1.015 426,524 1.0082 -0.21%
2009-05-04 0 4.780 4.750 4.770 4.560 4.870 544,000 2,546,640 4.6813 1.009 1.002 1.007 0.962 1.028 2,578,100 0.9878 0.63%
2009-04-30 0 4.750 4.640 4.750 4.550 4.800 786,000 3,671,360 4.6709 1.002 0.979 1.002 0.960 1.013 3,724,975 0.9856 4.86%
2009-04-29 0 4.530 4.500 4.670 4.500 4.900 500,000 2,303,260 4.6065 0.956 0.950 0.985 0.950 1.034 2,369,577 0.9720 1.12%
2009-04-28 0 4.480 4.480 4.500 4.460 4.500 523,000 2,341,648 4.4773 0.945 0.945 0.950 0.941 0.950 2,478,578 0.9448 0.00%
2009-04-27 0 4.480 4.470 4.540 4.430 4.540 722,000 3,225,140 4.4670 0.945 0.943 0.958 0.935 0.958 3,421,669 0.9426 -0.67%
2009-04-24 0 4.510 4.500 4.530 4.410 4.540 1,616,000 7,196,724 4.4534 0.952 0.950 0.956 0.931 0.958 7,658,473 0.9397 0.22%
2009-04-23 0 4.500 4.520 4.580 4.380 4.510 1,500,000 6,702,355 4.4682 0.950 0.954 0.966 0.924 0.952 7,108,731 0.9428 -0.22%
2009-04-22 0 4.510 4.510 4.520 4.450 4.550 1,250,000 5,623,300 4.4986 0.952 0.952 0.954 0.939 0.960 5,923,942 0.9492 -0.44%
2009-04-21 0 4.530 4.500 4.620 4.500 4.630 406,000 1,852,644 4.5632 0.956 0.950 0.975 0.950 0.977 1,924,097 0.9629 -3.00%
2009-04-20 0 4.670 4.670 4.680 4.520 4.700 914,000 4,218,520 4.6154 0.985 0.985 0.988 0.954 0.992 4,331,587 0.9739 1.30%
2009-04-17 0 4.610 4.560 4.700 4.500 4.640 650,000 2,968,276 4.5666 0.973 0.962 0.992 0.950 0.979 3,080,450 0.9636 2.22%
2009-04-16 0 4.510 4.510 4.590 4.460 4.600 335,823 1,521,469 4.5306 0.952 0.952 0.969 0.941 0.971 1,591,517 0.9560 -4.04%
2009-04-15 0 4.700 4.640 4.700 4.520 4.830 160,177 745,360 4.6534 0.992 0.979 0.992 0.954 1.019 759,103 0.9819 -2.69%
2009-04-14 0 4.830 4.570 4.850 4.300 4.870 3,454,000 15,370,320 4.4500 1.019 0.964 1.023 0.907 1.028 16,369,038 0.9390 11.29%
2009-04-09 0 4.340 4.330 4.340 4.340 4.650 554,000 2,468,820 4.4564 0.916 0.914 0.916 0.916 0.981 2,625,491 0.9403 0.00%
2009-04-08 0 4.340 4.340 4.360 4.220 4.440 628,000 2,736,400 4.3573 0.916 0.916 0.920 0.890 0.937 2,976,189 0.9194 -5.65%
2009-04-07 0 4.600 4.600 4.700 4.100 4.650 1,641,000 7,419,236 4.5212 0.971 0.971 0.992 0.865 0.981 7,776,952 0.9540 5.26%
2009-04-06 0 4.370 4.320 4.410 4.250 4.370 534,000 2,300,840 4.3087 0.922 0.912 0.931 0.897 0.922 2,530,708 0.9092 3.80%
2009-04-03 0 4.210 4.200 4.210 4.100 4.350 1,390,000 5,868,220 4.2217 0.888 0.886 0.888 0.865 0.918 6,587,424 0.8908 0.24%
2009-04-02 0 4.200 4.190 4.350 4.200 4.400 854,000 3,663,160 4.2894 0.886 0.884 0.918 0.886 0.928 4,047,237 0.9051 0.24%
2009-04-01 0 4.190 4.190 4.270 4.040 4.300 1,164,000 4,858,540 4.1740 0.884 0.884 0.901 0.852 0.907 5,516,375 0.8807 5.01%
2009-03-31 0 3.990 3.990 4.120 3.900 4.100 814,000 3,289,880 4.0416 0.842 0.842 0.869 0.823 0.865 3,857,671 0.8528 -3.86%
2009-03-30 0 4.150 4.150 4.200 4.010 4.210 962,000 4,005,160 4.1634 0.876 0.876 0.886 0.846 0.888 4,559,066 0.8785 -2.58%
2009-03-27 0 4.260 4.220 4.300 3.870 4.260 972,000 3,970,560 4.0849 0.899 0.890 0.907 0.817 0.899 4,606,458 0.8620 5.71%
2009-03-26 0 4.030 4.020 4.080 4.030 4.100 148,000 604,336 4.0834 0.850 0.848 0.861 0.850 0.865 701,395 0.8616 3.33%
2009-03-25 0 3.900 3.900 4.030 3.900 4.430 530,000 2,125,398 4.0102 0.823 0.823 0.850 0.823 0.935 2,511,752 0.8462 -3.70%
2009-03-24 0 4.050 4.050 4.100 3.650 4.440 1,725,050 6,982,479 4.0477 0.855 0.855 0.865 0.770 0.937 8,175,278 0.8541 10.96%
2009-03-23 0 3.650 3.640 3.680 3.550 3.680 362,000 1,320,220 3.6470 0.770 0.768 0.777 0.749 0.777 1,715,574 0.7696 0.27%
2009-03-20 0 3.640 3.600 3.640 3.580 3.660 438,000 1,589,360 3.6287 0.768 0.760 0.768 0.755 0.772 2,075,749 0.7657 1.11%
2009-03-19 0 3.600 3.600 3.640 3.530 3.670 1,382,000 5,002,200 3.6195 0.760 0.760 0.768 0.745 0.774 6,549,511 0.7638 -6.49%
2009-03-18 0 3.850 3.840 3.850 3.640 3.850 1,468,000 5,425,860 3.6961 0.812 0.810 0.812 0.768 0.812 6,957,078 0.7799 2.94%
2009-03-17 0 3.740 3.740 3.770 3.550 3.740 358,000 1,300,386 3.6324 0.789 0.789 0.796 0.749 0.789 1,696,617 0.7665 -0.80%
2009-03-16 0 3.770 3.710 3.790 3.480 3.900 2,034,000 7,516,823 3.6956 0.796 0.783 0.800 0.734 0.823 9,639,439 0.7798 10.88%
2009-03-13 0 3.400 3.400 3.490 3.300 3.490 490,000 1,667,560 3.4032 0.717 0.717 0.736 0.696 0.736 2,322,185 0.7181 3.03%
2009-03-12 0 3.300 3.270 3.300 3.240 3.330 1,252,000 4,111,680 3.2841 0.696 0.690 0.696 0.684 0.703 5,933,421 0.6930 0.00%
2009-03-11 0 3.300 3.270 3.300 3.240 3.330 1,128,000 3,713,380 3.2920 0.696 0.690 0.696 0.684 0.703 5,345,766 0.6946 3.12%
2009-03-10 0 3.200 3.190 3.200 3.110 3.230 796,000 2,535,400 3.1852 0.675 0.673 0.675 0.656 0.682 3,772,367 0.6721 0.95%
2009-03-09 0 3.170 3.170 3.230 3.170 3.320 820,000 2,653,120 3.2355 0.669 0.669 0.682 0.669 0.701 3,886,106 0.6827 -2.76%
2009-03-06 0 3.260 3.220 3.240 3.150 3.300 608,980 1,965,518 3.2276 0.688 0.679 0.684 0.665 0.696 2,886,050 0.6810 1.87%
2009-03-05 0 3.200 3.150 3.200 3.080 3.380 2,138,098 6,828,040 3.1935 0.675 0.665 0.675 0.650 0.713 10,132,776 0.6739 -1.84%
2009-03-04 0 3.260 3.260 3.290 3.230 3.310 632,000 2,074,720 3.2828 0.688 0.688 0.694 0.682 0.698 2,995,145 0.6927 -0.31%
2009-03-03 0 3.270 3.270 3.290 3.210 3.500 600,828 1,969,547 3.2781 0.690 0.690 0.694 0.677 0.739 2,847,416 0.6917 -1.51%
2009-03-02 0 3.320 3.320 3.390 3.260 3.400 296,000 982,960 3.3208 0.701 0.701 0.715 0.688 0.717 1,402,790 0.7007 -2.35%
2009-02-27 0 3.400 3.320 3.400 3.300 3.430 953,340 3,195,894 3.3523 0.717 0.701 0.717 0.696 0.724 4,518,025 0.7074 0.59%
2009-02-26 0 3.380 3.360 3.400 3.360 3.480 384,000 1,305,760 3.4004 0.713 0.709 0.717 0.709 0.734 1,819,835 0.7175 -3.43%
2009-02-25 0 3.500 3.480 3.500 3.480 3.550 1,164,000 4,075,820 3.5016 0.739 0.734 0.739 0.734 0.749 5,516,375 0.7389 -0.57%
2009-02-24 0 3.520 3.520 3.590 3.500 3.620 658,000 2,330,560 3.5419 0.743 0.743 0.758 0.739 0.764 3,118,363 0.7474 -1.40%
2009-02-23 0 3.570 3.510 3.600 3.480 3.600 270,000 956,540 3.5427 0.753 0.741 0.760 0.734 0.760 1,279,572 0.7475 2.59%
2009-02-20 0 3.480 3.480 3.500 3.420 3.500 478,000 1,664,080 3.4813 0.734 0.734 0.739 0.722 0.739 2,265,316 0.7346 -0.57%
2009-02-19 0 3.500 3.500 3.530 3.420 3.510 667,000 2,325,570 3.4866 0.739 0.739 0.745 0.722 0.741 3,161,016 0.7357 0.00%
2009-02-18 0 3.500 3.500 3.580 3.430 3.590 318,000 1,116,260 3.5103 0.739 0.739 0.755 0.724 0.758 1,507,051 0.7407 -4.37%
2009-02-17 0 3.660 3.630 3.680 3.600 3.680 138,000 502,740 3.6430 0.772 0.766 0.777 0.760 0.777 654,003 0.7687 0.83%
2009-02-16 0 3.630 3.620 3.670 3.620 3.730 486,000 1,782,180 3.6670 0.766 0.764 0.774 0.764 0.787 2,303,229 0.7738 -1.89%
2009-02-13 0 3.700 3.630 3.700 3.570 3.700 610,000 2,212,820 3.6276 0.781 0.766 0.781 0.753 0.781 2,890,884 0.7654 1.65%
2009-02-12 0 3.640 3.620 3.640 3.560 3.720 1,942,000 7,083,540 3.6475 0.768 0.764 0.768 0.751 0.785 9,203,437 0.7697 0.55%
2009-02-11 0 3.620 3.620 3.690 3.560 3.700 1,082,000 3,908,500 3.6123 0.764 0.764 0.779 0.751 0.781 5,127,765 0.7622 -0.82%
2009-02-10 0 3.650 3.650 3.700 3.630 3.700 504,000 1,841,600 3.6540 0.770 0.770 0.781 0.766 0.781 2,388,534 0.7710 0.00%
2009-02-09 0 3.650 3.650 3.660 3.630 3.780 516,000 1,890,340 3.6634 0.770 0.770 0.772 0.766 0.798 2,445,403 0.7730 -2.93%
2009-02-06 0 3.760 3.750 3.760 3.530 3.830 2,822,000 10,336,480 3.6628 0.793 0.791 0.793 0.745 0.808 13,373,893 0.7729 6.52%
2009-02-05 0 3.530 3.530 3.540 3.390 3.550 840,000 2,956,140 3.5192 0.745 0.745 0.747 0.715 0.749 3,980,889 0.7426 0.86%
2009-02-04 0 3.500 3.500 3.550 3.470 3.570 1,082,000 3,800,240 3.5122 0.739 0.739 0.749 0.732 0.753 5,127,765 0.7411 -0.28%
2009-02-03 0 3.510 3.510 3.520 3.420 3.540 982,000 3,438,176 3.5012 0.741 0.741 0.743 0.722 0.747 4,653,849 0.7388 -1.13%
2009-02-02 0 3.550 3.540 3.580 3.360 3.600 1,148,000 4,013,760 3.4963 0.749 0.747 0.755 0.709 0.760 5,440,549 0.7377 5.65%
2009-01-30 0 3.360 3.360 3.370 3.240 3.420 572,024 1,921,678 3.3594 0.709 0.709 0.711 0.684 0.722 2,710,910 0.7089 4.35%
2009-01-29 0 3.220 3.220 3.270 3.040 3.300 476,000 1,532,200 3.2189 0.679 0.679 0.690 0.641 0.696 2,255,837 0.6792 -2.13%
2009-01-23 0 3.290 3.240 3.290 3.120 3.350 188,000 605,980 3.2233 0.694 0.684 0.694 0.658 0.707 890,961 0.6801 0.30%
2009-01-22 0 3.280 3.170 3.330 3.000 3.300 1,228,000 3,836,866 3.1245 0.692 0.669 0.703 0.633 0.696 5,819,681 0.6593 1.86%
2009-01-21 0 3.220 3.220 3.300 3.180 3.400 546,648 1,781,702 3.2593 0.679 0.679 0.696 0.671 0.717 2,590,649 0.6877 -2.13%
2009-01-20 0 3.290 3.290 3.320 3.250 3.360 124,000 406,800 3.2806 0.694 0.694 0.701 0.686 0.709 587,655 0.6922 -2.37%
2009-01-19 0 3.370 3.370 3.440 3.300 3.470 22,000 75,120 3.4145 0.711 0.711 0.726 0.696 0.732 104,261 0.7205 -0.88%
2009-01-16 0 3.400 3.400 3.460 3.350 3.460 324,000 1,105,380 3.4117 0.717 0.717 0.730 0.707 0.730 1,535,486 0.7199 1.80%
2009-01-15 0 3.340 3.310 3.350 3.300 3.420 450,000 1,520,900 3.3798 0.705 0.698 0.707 0.696 0.722 2,132,619 0.7132 -2.34%
2009-01-14 0 3.420 3.420 3.450 3.280 3.440 726,000 2,489,200 3.4287 0.722 0.722 0.728 0.692 0.726 3,440,626 0.7235 1.48%
2009-01-13 0 3.370 3.370 3.380 3.200 3.420 1,814,000 6,124,712 3.3764 0.711 0.711 0.713 0.675 0.722 8,596,825 0.7124 -1.17%
2009-01-12 0 3.410 3.410 3.420 3.300 3.520 1,850,000 6,327,730 3.4204 0.720 0.720 0.722 0.696 0.743 8,767,435 0.7217 -0.58%
2009-01-09 0 3.430 3.400 3.430 3.250 3.550 1,316,000 4,464,460 3.3924 0.724 0.717 0.724 0.686 0.749 6,236,727 0.7158 4.57%
2009-01-08 0 3.280 3.280 3.290 3.270 3.330 1,184,314 3,897,337 3.2908 0.692 0.692 0.694 0.690 0.703 5,612,646 0.6944 -3.81%
2009-01-07 0 3.410 3.410 3.430 3.400 3.500 1,102,000 3,774,826 3.4254 0.720 0.720 0.724 0.717 0.739 5,222,548 0.7228 -0.29%
2009-01-06 0 3.420 3.390 3.420 3.330 3.420 2,494,000 8,418,120 3.3753 0.722 0.715 0.722 0.703 0.722 11,819,450 0.7122 0.59%
2009-01-05 0 3.400 3.370 3.400 3.300 3.600 904,000 3,045,620 3.3690 0.717 0.711 0.717 0.696 0.760 4,284,195 0.7109 -1.45%
2009-01-02 0 3.450 3.410 3.450 3.310 3.450 878,000 2,983,720 3.3983 0.728 0.720 0.728 0.698 0.728 4,160,977 0.7171 4.55%
2008-12-31 0 3.300 3.290 3.300 3.200 3.350 1,280,000 4,224,680 3.3005 0.696 0.694 0.696 0.675 0.707 6,066,117 0.6964 2.17%
2008-12-30 0 3.230 3.230 3.250 3.100 3.300 2,724,000 8,613,280 3.1620 0.682 0.682 0.686 0.654 0.696 12,909,455 0.6672 -1.22%
2008-12-29 0 3.450 3.450 3.460 3.330 3.460 594,358 2,032,614 3.4198 0.690 0.690 0.692 0.666 0.692 2,971,805 0.6840 2.68%
2008-12-24 0 3.360 3.350 3.360 3.200 3.400 292,657 971,350 3.3191 0.672 0.670 0.672 0.640 0.680 1,463,292 0.6638 0.30%
2008-12-23 0 3.350 3.350 3.390 3.300 3.490 4,156,000 13,977,758 3.3633 0.670 0.670 0.678 0.660 0.698 20,780,103 0.6727 -5.63%
2008-12-22 0 3.550 3.550 3.560 3.490 3.570 750,000 2,649,300 3.5324 0.710 0.710 0.712 0.698 0.714 3,750,019 0.7065 1.43%
2008-12-19 0 3.500 3.500 3.520 3.440 3.540 1,608,000 5,630,452 3.5015 0.700 0.700 0.704 0.688 0.708 8,040,040 0.7003 -1.13%
2008-12-18 0 3.540 3.500 3.540 3.460 3.600 3,138,000 11,028,100 3.5144 0.708 0.700 0.708 0.692 0.720 15,690,078 0.7029 -0.84%
2008-12-17 0 3.570 3.570 3.600 3.460 3.600 1,029,682 3,638,569 3.5337 0.714 0.714 0.720 0.692 0.720 5,148,436 0.7067 3.48%
2008-12-16 0 3.450 3.450 3.490 3.420 3.600 1,338,000 4,656,680 3.4803 0.690 0.690 0.698 0.684 0.720 6,690,033 0.6961 -2.82%
2008-12-15 0 3.550 3.550 3.560 3.520 3.660 1,000,000 3,563,900 3.5639 0.710 0.710 0.712 0.704 0.732 5,000,025 0.7128 0.57%
2008-12-12 0 3.530 3.520 3.530 3.500 3.790 2,602,000 9,253,180 3.5562 0.706 0.704 0.706 0.700 0.758 13,010,065 0.7112 -5.11%
2008-12-11 0 3.720 3.720 3.790 3.610 3.840 1,644,000 6,125,440 3.7259 0.744 0.744 0.758 0.722 0.768 8,220,041 0.7452 -2.36%
2008-12-10 0 3.810 3.810 3.880 3.500 3.900 2,598,000 9,729,700 3.7451 0.762 0.762 0.776 0.700 0.780 12,990,065 0.7490 7.63%
2008-12-09 0 3.540 3.530 3.590 3.540 4.000 2,822,000 10,371,906 3.6754 0.708 0.706 0.718 0.708 0.800 14,110,070 0.7351 -6.84%
2008-12-08 0 3.800 3.800 3.870 3.500 3.820 2,562,000 9,477,540 3.6993 0.760 0.760 0.774 0.700 0.764 12,810,064 0.7399 5.56%
2008-12-05 0 3.600 3.600 3.610 3.590 3.640 1,380,000 4,970,300 3.6017 0.720 0.720 0.722 0.718 0.728 6,900,034 0.7203 -0.28%
2008-12-04 0 3.610 3.600 3.610 3.590 3.700 614,000 2,226,980 3.6270 0.722 0.720 0.722 0.718 0.740 3,070,015 0.7254 0.28%
2008-12-03 0 3.600 3.570 3.620 3.480 3.610 985,793 3,508,624 3.5592 0.720 0.714 0.724 0.696 0.722 4,928,989 0.7118 4.65%
2008-12-02 0 3.440 3.380 3.440 3.370 3.580 1,006,621 3,464,685 3.4419 0.688 0.676 0.688 0.674 0.716 5,033,130 0.6884 -8.02%
2008-12-01 0 3.740 3.670 3.740 3.550 3.740 490,000 1,799,980 3.6734 0.748 0.734 0.748 0.710 0.748 2,450,012 0.7347 3.60%
2008-11-28 0 3.610 3.600 3.620 3.550 3.620 1,504,000 5,408,060 3.5958 0.722 0.720 0.724 0.710 0.724 7,520,037 0.7192 0.00%
2008-11-27 0 3.610 3.600 3.640 3.560 3.640 304,000 1,096,000 3.6053 0.722 0.720 0.728 0.712 0.728 1,520,008 0.7210 3.14%
2008-11-26 0 3.500 3.500 3.570 3.500 3.650 1,573,500 5,647,720 3.5893 0.700 0.700 0.714 0.700 0.730 7,867,539 0.7179 -2.78%
2008-11-25 0 3.600 3.510 3.600 3.500 3.700 1,581,000 5,673,950 3.5888 0.720 0.702 0.720 0.700 0.740 7,905,039 0.7178 -2.70%
2008-11-24 0 3.700 3.700 3.740 3.590 3.870 730,000 2,683,260 3.6757 0.740 0.740 0.748 0.718 0.774 3,650,018 0.7351 -0.80%
2008-11-21 0 3.730 3.650 3.730 3.560 3.750 1,132,000 4,115,940 3.6360 0.746 0.730 0.746 0.712 0.750 5,660,028 0.7272 -4.36%
2008-11-20 0 3.900 3.850 3.900 3.800 3.950 328,000 1,273,460 3.8825 0.780 0.770 0.780 0.760 0.790 1,640,008 0.7765 4.00%
2008-11-19 0 3.750 3.750 3.780 3.750 3.900 597,370 2,266,880 3.7948 0.750 0.750 0.756 0.750 0.780 2,986,865 0.7589 1.08%
2008-11-18 0 3.710 3.840 3.990 3.700 3.850 470,000 1,768,000 3.7617 0.742 0.768 0.798 0.740 0.770 2,350,012 0.7523 -3.64%
2008-11-17 0 3.850 3.830 3.850 3.830 4.010 1,048,000 4,137,220 3.9477 0.770 0.766 0.770 0.766 0.802 5,240,026 0.7895 -3.75%
2008-11-14 0 4.000 3.950 4.000 3.770 4.000 1,081,000 4,272,100 3.9520 0.800 0.790 0.800 0.754 0.800 5,405,027 0.7904 8.11%
2008-11-13 0 3.700 3.700 3.750 3.700 3.960 488,000 1,838,440 3.7673 0.740 0.740 0.750 0.740 0.792 2,440,012 0.7535 -4.64%
2008-11-12 0 3.880 3.940 3.990 3.700 4.030 1,250,000 4,880,100 3.9041 0.776 0.788 0.798 0.740 0.806 6,250,031 0.7808 5.15%
2008-11-11 0 3.690 3.680 3.690 3.690 3.900 2,189,595 8,284,033 3.7834 0.738 0.736 0.738 0.738 0.780 10,948,029 0.7567 -7.05%
2008-11-10 0 3.970 3.960 4.000 3.900 4.160 1,360,000 5,464,900 4.0183 0.794 0.792 0.800 0.780 0.832 6,800,034 0.8037 -0.75%
2008-11-07 0 4.000 4.000 4.100 3.920 4.240 3,766,000 15,526,920 4.1229 0.800 0.800 0.820 0.784 0.848 18,830,094 0.8246 -9.09%
2008-11-06 0 4.400 4.320 4.400 4.220 4.900 1,346,000 5,862,480 4.3555 0.880 0.864 0.880 0.844 0.980 6,730,033 0.8711 -7.17%
2008-11-05 0 4.740 4.420 4.740 3.750 4.740 3,561,624 14,727,185 4.1350 0.948 0.884 0.948 0.750 0.948 17,808,208 0.8270 30.22%
2008-11-04 0 3.640 3.640 3.650 3.560 3.730 1,848,000 6,726,340 3.6398 0.728 0.728 0.730 0.712 0.746 9,240,046 0.7280 2.25%
2008-11-03 0 3.560 3.560 3.740 3.300 3.780 1,364,000 4,839,205 3.5478 0.712 0.712 0.748 0.660 0.756 6,820,034 0.7096 -1.11%
2008-10-31 0 3.600 3.600 3.880 3.340 3.880 2,772,000 9,909,250 3.5748 0.720 0.720 0.776 0.668 0.776 13,860,069 0.7149 5.26%
2008-10-30 0 3.420 3.240 3.420 3.100 3.420 3,191,000 10,394,860 3.2576 0.684 0.648 0.684 0.620 0.684 15,955,079 0.6515 7.89%
2008-10-29 0 3.170 3.050 3.170 3.020 3.500 4,990,000 15,805,340 3.1674 0.634 0.610 0.634 0.604 0.700 24,950,124 0.6335 -0.94%
2008-10-28 0 3.200 3.200 3.550 2.700 3.530 5,421,562 17,024,257 3.1401 0.640 0.640 0.710 0.540 0.706 27,107,945 0.6280 -5.88%
2008-10-27 0 3.400 3.350 3.400 3.010 4.020 4,258,000 14,625,882 3.4349 0.680 0.670 0.680 0.602 0.804 21,290,106 0.6870 -8.60%
2008-10-24 0 3.720 3.720 3.750 3.510 4.040 3,996,000 14,706,780 3.6804 0.744 0.744 0.750 0.702 0.808 19,980,099 0.7361 -3.38%
2008-10-23 0 3.850 3.770 3.850 3.650 3.910 4,673,000 15,941,300 3.4114 0.770 0.754 0.770 0.730 0.782 23,365,116 0.6823 -2.28%
2008-10-22 0 3.940 3.890 3.940 3.800 4.000 5,003,000 19,745,880 3.9468 0.788 0.778 0.788 0.760 0.800 25,015,124 0.7894 -0.25%
2008-10-21 0 3.950 3.900 3.950 3.800 4.160 5,691,000 22,467,650 3.9479 0.790 0.780 0.790 0.760 0.832 28,455,141 0.7896 -1.25%
2008-10-20 0 4.000 3.950 4.000 3.850 4.170 7,936,000 31,395,240 3.9561 0.800 0.790 0.800 0.770 0.834 39,680,197 0.7912 -1.72%
2008-10-17 0 4.070 4.070 4.200 4.030 4.500 3,612,000 14,844,300 4.1097 0.814 0.814 0.840 0.806 0.900 18,060,090 0.8219 -6.86%
2008-10-16 0 4.370 4.250 4.370 4.200 4.700 3,238,200 14,142,681 4.3675 0.874 0.850 0.874 0.840 0.940 16,191,080 0.8735 -7.02%
2008-10-15 0 4.700 4.690 4.700 4.470 5.160 5,751,975 27,344,811 4.7540 0.940 0.938 0.940 0.894 1.032 28,760,018 0.9508 -6.75%
2008-10-14 0 5.040 4.910 5.040 4.850 5.890 5,262,000 26,282,000 4.9947 1.008 0.982 1.008 0.970 1.178 26,310,131 0.9989 -0.20%
2008-10-13 0 5.050 4.950 5.050 4.700 5.050 3,136,000 15,169,840 4.8373 1.010 0.990 1.010 0.940 1.010 15,680,078 0.9675 -2.13%
2008-10-10 0 5.160 5.160 5.200 4.600 5.160 2,559,414 12,264,279 4.7918 1.032 1.032 1.040 0.920 1.032 12,797,134 0.9584 -0.77%
2008-10-09 0 5.200 5.200 5.250 4.830 5.270 1,628,000 8,451,400 5.1913 1.040 1.040 1.050 0.966 1.054 8,140,040 1.0383 6.12%
2008-10-08 0 4.900 4.900 4.960 4.770 5.280 2,584,000 12,686,160 4.9095 0.980 0.980 0.992 0.954 1.056 12,920,064 0.9819 -11.71%
2008-10-06 0 5.550 5.480 5.550 5.380 5.930 2,864,000 15,679,260 5.4746 1.110 1.096 1.110 1.076 1.186 14,320,071 1.0949 -5.61%
2008-10-03 0 5.880 5.880 5.980 5.590 6.240 7,612,000 44,322,220 5.8227 1.176 1.176 1.196 1.118 1.248 38,060,189 1.1645 -6.07%
2008-10-02 0 6.260 6.250 6.260 6.190 7.000 2,682,000 16,828,500 6.2746 1.252 1.250 1.252 1.238 1.400 13,410,067 1.2549 -2.19%
2008-09-30 0 6.400 6.350 6.400 6.220 6.530 2,196,000 13,911,380 6.3349 1.280 1.270 1.280 1.244 1.306 10,980,055 1.2670 -2.29%
2008-09-29 0 6.550 6.290 6.550 6.260 6.550 2,462,000 15,571,420 6.3247 1.310 1.258 1.310 1.252 1.310 12,310,061 1.2649 0.46%
2008-09-26 0 6.520 6.520 6.600 6.340 6.600 3,872,800 24,973,992 6.4486 1.304 1.304 1.320 1.268 1.320 19,364,096 1.2897 -1.81%
2008-09-25 0 6.640 6.580 6.640 6.400 6.750 1,088,000 7,118,420 6.5427 1.328 1.316 1.328 1.280 1.350 5,440,027 1.3085 -0.15%
2008-09-24 0 6.650 6.560 6.650 6.400 6.730 3,027,691 19,642,472 6.4876 1.330 1.312 1.330 1.280 1.346 15,138,530 1.2975 -0.75%
2008-09-23 0 6.700 6.500 6.700 6.400 6.810 2,368,000 15,694,540 6.6278 1.340 1.300 1.340 1.280 1.362 11,840,059 1.3255 1.06%
2008-09-22 0 6.630 6.620 6.630 6.530 6.700 2,538,073 16,690,443 6.5760 1.326 1.324 1.326 1.306 1.340 12,690,428 1.3152 0.45%
2008-09-19 0 6.600 6.570 6.600 6.230 6.870 5,078,000 33,403,680 6.5781 1.320 1.314 1.320 1.246 1.374 25,390,126 1.3156 -0.60%
2008-09-18 0 6.640 6.630 6.640 6.210 6.930 1,448,000 9,396,220 6.4891 1.328 1.326 1.328 1.242 1.386 7,240,036 1.2978 -8.41%
2008-09-17 0 7.250 7.250 7.300 6.730 7.370 8,650,000 59,409,490 6.8681 1.450 1.450 1.460 1.346 1.474 43,250,215 1.3736 5.07%
2008-09-16 0 6.900 6.880 6.900 6.770 6.950 4,774,852 32,788,396 6.8669 1.380 1.376 1.380 1.354 1.390 23,874,379 1.3734 0.00%
2008-09-12 0 6.900 6.750 6.900 6.530 6.900 3,278,000 22,119,900 6.7480 1.380 1.350 1.380 1.306 1.380 16,390,081 1.3496 4.23%
2008-09-11 0 6.620 6.590 6.620 6.570 6.850 2,894,000 19,234,280 6.6463 1.324 1.318 1.324 1.314 1.370 14,470,072 1.3292 -3.50%
2008-09-10 0 6.860 6.730 6.860 6.600 6.900 3,227,000 21,765,920 6.7449 1.372 1.346 1.372 1.320 1.380 16,135,080 1.3490 2.85%
2008-09-09 0 6.670 6.670 6.700 6.650 6.780 2,280,000 15,342,380 6.7291 1.334 1.334 1.340 1.330 1.356 11,400,057 1.3458 -1.19%
2008-09-08 0 6.750 6.750 6.760 6.670 6.840 2,104,000 14,189,400 6.7440 1.350 1.350 1.352 1.334 1.368 10,520,052 1.3488 0.45%
2008-09-05 0 6.720 6.720 6.740 6.650 6.780 2,702,000 18,155,540 6.7193 1.344 1.344 1.348 1.330 1.356 13,510,067 1.3439 -2.61%
2008-09-04 0 6.900 6.900 6.920 6.820 6.980 4,152,000 28,659,120 6.9025 1.380 1.380 1.384 1.364 1.396 20,760,103 1.3805 1.17%
2008-09-03 0 6.820 6.800 6.820 6.700 6.900 1,622,000 11,062,020 6.8200 1.364 1.360 1.364 1.340 1.380 8,110,040 1.3640 0.29%
2008-09-02 0 6.800 6.800 6.900 6.700 6.950 1,092,000 7,479,880 6.8497 1.360 1.360 1.380 1.340 1.390 5,460,027 1.3699 1.49%
2008-09-01 0 6.700 6.690 6.750 6.660 6.820 992,540 6,698,196 6.7485 1.340 1.338 1.350 1.332 1.364 4,962,725 1.3497 0.00%
2008-08-29 0 6.700 6.690 6.700 6.690 7.340 3,532,000 24,096,826 6.8224 1.340 1.338 1.340 1.338 1.468 17,660,088 1.3645 0.00%
2008-08-28 0 6.700 6.650 6.700 6.660 6.760 2,912,000 19,599,100 6.7305 1.340 1.330 1.340 1.332 1.352 14,560,072 1.3461 -0.74%
2008-08-27 0 6.750 6.700 6.750 6.650 6.790 2,932,000 19,677,120 6.7112 1.350 1.340 1.350 1.330 1.358 14,660,073 1.3422 -0.74%
2008-08-26 0 6.800 6.680 6.800 6.670 7.190 3,916,000 26,782,140 6.8392 1.360 1.336 1.360 1.334 1.438 19,580,097 1.3678 -2.72%
2008-08-25 0 6.990 6.950 7.000 6.920 7.090 3,806,000 26,667,460 7.0067 1.398 1.390 1.400 1.384 1.418 19,030,095 1.4013 1.01%
2008-08-21 0 6.920 6.910 6.920 6.880 6.940 2,596,421 17,922,715 6.9029 1.384 1.382 1.384 1.376 1.388 12,982,169 1.3806 -0.14%
2008-08-20 0 6.930 6.900 6.930 6.900 7.200 6,294,000 43,851,500 6.9672 1.386 1.380 1.386 1.380 1.440 31,470,156 1.3934 -1.00%
2008-08-19 0 7.000 6.950 7.000 6.900 7.050 4,186,000 29,437,478 7.0324 1.400 1.390 1.400 1.380 1.410 20,930,104 1.4065 1.45%
2008-08-18 0 7.150 7.100 7.150 7.130 7.380 3,948,000 28,330,170 7.1758 1.380 1.370 1.380 1.376 1.424 20,455,319 1.3850 -0.56%
2008-08-15 0 7.190 7.150 7.190 7.140 7.350 956,000 6,871,920 7.1882 1.388 1.380 1.388 1.378 1.419 4,953,213 1.3874 -2.18%
2008-08-14 0 7.350 7.210 7.350 7.170 7.700 11,087,914 81,300,102 7.3323 1.419 1.392 1.419 1.384 1.486 57,448,535 1.4152 2.51%
2008-08-13 0 7.170 7.170 7.180 7.120 7.290 3,452,000 24,770,520 7.1757 1.384 1.384 1.386 1.374 1.407 17,885,451 1.3850 0.14%
2008-08-12 0 7.160 7.160 7.180 7.060 7.200 1,386,000 9,933,420 7.1670 1.382 1.382 1.386 1.363 1.390 7,181,123 1.3833 -0.14%
2008-08-11 0 7.170 7.170 7.190 7.070 7.330 1,758,000 12,647,700 7.1944 1.384 1.384 1.388 1.365 1.415 9,108,523 1.3886 -1.51%
2008-08-08 0 7.280 7.180 7.280 7.170 7.310 2,220,470 16,138,888 7.2682 1.405 1.386 1.405 1.384 1.411 11,504,666 1.4028 -0.55%
2008-08-07 0 7.320 7.300 7.320 7.150 7.480 3,590,551 26,275,911 7.3181 1.413 1.409 1.413 1.380 1.444 18,603,310 1.4124 0.27%
2008-08-05 0 7.300 7.300 7.350 7.020 7.300 4,416,000 31,727,840 7.1847 1.409 1.409 1.419 1.355 1.409 22,880,114 1.3867 3.25%
2008-08-04 0 7.070 7.030 7.150 6.880 7.170 6,493,071 45,471,103 7.0030 1.365 1.357 1.380 1.328 1.384 33,641,803 1.3516 3.36%
2008-08-01 0 6.840 6.840 6.900 6.740 6.970 1,876,000 12,812,720 6.8298 1.320 1.320 1.332 1.301 1.345 9,719,903 1.3182 -0.58%
2008-07-31 0 6.880 6.880 6.900 6.790 7.000 3,762,000 26,096,940 6.9370 1.328 1.328 1.332 1.311 1.351 19,491,619 1.3389 -0.29%
2008-07-30 0 6.900 6.900 6.920 6.830 6.950 1,086,000 7,495,360 6.9018 1.332 1.332 1.336 1.318 1.341 5,626,767 1.3321 1.02%
2008-07-29 0 6.830 6.810 6.830 6.730 6.880 1,808,000 12,275,720 6.7897 1.318 1.314 1.318 1.299 1.328 9,367,583 1.3104 -1.01%
2008-07-28 0 6.900 6.900 6.920 6.830 7.080 1,044,000 7,230,060 6.9253 1.332 1.332 1.336 1.318 1.366 5,409,157 1.3366 -0.58%
2008-07-25 0 6.940 6.900 6.990 6.720 7.000 2,198,000 15,191,488 6.9115 1.339 1.332 1.349 1.297 1.351 11,388,245 1.3340 -0.72%
2008-07-24 0 6.990 6.870 6.990 6.680 6.990 4,489,000 30,558,860 6.8075 1.349 1.326 1.349 1.289 1.349 23,258,340 1.3139 5.11%
2008-07-23 0 6.650 6.610 6.730 6.300 6.700 5,242,000 34,130,680 6.5110 1.283 1.276 1.299 1.216 1.293 27,159,773 1.2567 5.89%
2008-07-22 0 6.280 6.250 6.280 6.250 6.410 4,226,000 26,647,400 6.3056 1.212 1.206 1.212 1.206 1.237 21,895,688 1.2170 -1.72%
2008-07-21 0 6.390 6.350 6.390 6.230 6.530 5,976,000 37,783,620 6.3226 1.233 1.226 1.233 1.202 1.260 30,962,762 1.2203 4.58%
2008-07-18 0 6.110 6.110 6.200 6.000 6.310 4,404,000 27,320,640 6.2036 1.179 1.179 1.197 1.158 1.218 22,817,939 1.1973 -1.93%
2008-07-17 0 6.230 6.130 6.230 6.100 6.290 296,000 1,843,540 6.2282 1.202 1.183 1.202 1.177 1.214 1,533,631 1.2021 -0.95%
2008-07-16 0 6.290 6.210 6.300 6.260 6.350 328,000 2,064,620 6.2946 1.214 1.199 1.216 1.208 1.226 1,699,429 1.2149 -0.16%
2008-07-15 0 6.300 6.240 6.300 6.210 6.350 1,190,000 7,450,860 6.2612 1.216 1.204 1.216 1.199 1.226 6,165,610 1.2085 -0.79%
2008-07-14 0 6.350 6.340 6.350 6.270 6.350 598,000 3,795,460 6.3469 1.226 1.224 1.226 1.210 1.226 3,098,349 1.2250 0.47%
2008-07-11 0 6.320 6.300 6.320 6.260 6.320 2,620,000 16,473,720 6.2877 1.220 1.216 1.220 1.208 1.220 13,574,705 1.2136 0.00%
2008-07-10 0 6.320 6.300 6.320 6.290 6.480 2,386,000 15,065,740 6.3142 1.220 1.216 1.220 1.214 1.251 12,362,308 1.2187 2.10%
2008-07-09 0 6.190 6.180 6.200 6.100 6.300 3,898,000 24,159,660 6.1980 1.195 1.193 1.197 1.177 1.216 20,196,260 1.1962 1.48%
2008-07-08 0 6.100 6.050 6.100 6.040 6.100 2,294,000 13,887,880 6.0540 1.177 1.168 1.177 1.166 1.177 11,885,639 1.1685 0.83%
2008-07-07 0 6.050 6.010 6.050 5.900 6.120 3,790,000 22,948,360 6.0550 1.168 1.160 1.168 1.139 1.181 19,636,692 1.1686 -0.49%
2008-07-04 0 6.080 6.040 6.080 6.000 6.130 9,584,000 58,053,100 6.0573 1.173 1.166 1.173 1.158 1.183 49,656,478 1.1691 -0.33%
2008-07-03 0 6.100 6.010 6.100 6.020 6.140 3,986,000 24,311,620 6.0993 1.177 1.160 1.177 1.162 1.185 20,652,204 1.1772 -2.40%
2008-07-02 0 6.250 6.230 6.250 6.230 6.380 2,220,000 14,028,720 6.3192 1.206 1.202 1.206 1.202 1.231 11,502,231 1.2197 -3.85%
2008-06-30 0 6.500 6.490 6.500 6.460 6.590 2,412,000 15,683,860 6.5024 1.255 1.253 1.255 1.247 1.272 12,497,019 1.2550 -3.42%
2008-06-27 0 6.730 6.710 6.730 6.680 6.850 2,372,000 15,930,680 6.7161 1.299 1.295 1.299 1.289 1.322 12,289,771 1.2963 -3.17%
2008-06-26 0 6.950 6.950 6.980 6.600 7.000 5,074,000 34,973,840 6.8928 1.341 1.341 1.347 1.274 1.351 26,289,333 1.3303 6.27%
2008-06-25 0 6.540 6.540 6.550 6.300 6.660 2,564,523 16,779,528 6.5429 1.262 1.262 1.264 1.216 1.285 13,287,268 1.2628 -0.91%
2008-06-24 0 6.600 6.400 6.600 6.400 6.650 2,174,000 14,328,320 6.5908 1.274 1.235 1.274 1.235 1.283 11,263,897 1.2721 -0.45%
2008-06-23 0 6.630 6.630 6.640 6.520 6.670 2,474,000 16,336,960 6.6035 1.280 1.280 1.282 1.258 1.287 12,818,252 1.2745 -1.34%
2008-06-20 0 6.720 6.720 6.750 6.700 6.820 3,076,000 20,864,100 6.7829 1.297 1.297 1.303 1.293 1.316 15,937,326 1.3091 1.66%
2008-06-19 0 6.610 6.610 6.750 6.600 6.720 3,146,000 20,914,320 6.6479 1.276 1.276 1.303 1.274 1.297 16,300,008 1.2831 -0.15%
2008-06-18 0 6.620 6.620 6.690 6.550 6.750 3,532,600 23,385,520 6.6199 1.278 1.278 1.291 1.264 1.303 18,303,055 1.2777 -0.45%
2008-06-17 0 6.650 6.600 6.650 6.550 6.700 2,320,000 15,298,030 6.5940 1.283 1.274 1.283 1.264 1.293 12,020,350 1.2727 1.99%
2008-06-16 0 6.520 6.520 6.550 6.510 6.650 1,302,000 8,527,240 6.5493 1.258 1.258 1.264 1.256 1.283 6,745,903 1.2641 -1.95%
2008-06-13 0 6.650 6.600 6.650 6.400 6.750 2,684,000 17,682,220 6.5880 1.283 1.274 1.283 1.235 1.303 13,906,301 1.2715 2.31%
2008-06-12 0 6.500 6.390 6.500 6.200 6.860 1,270,000 8,299,080 6.5347 1.255 1.233 1.255 1.197 1.324 6,580,105 1.2612 0.78%
2008-06-11 0 6.450 6.400 6.450 6.440 6.500 1,238,000 8,004,400 6.4656 1.245 1.235 1.245 1.243 1.255 6,414,307 1.2479 0.78%
2008-06-10 0 6.400 6.300 6.400 6.350 6.490 1,014,000 6,499,600 6.4099 1.235 1.216 1.235 1.226 1.253 5,253,722 1.2371 -2.44%
2008-06-06 0 6.560 6.450 6.560 6.380 6.600 1,316,000 8,628,040 6.5563 1.266 1.245 1.266 1.231 1.274 6,818,440 1.2654 0.92%
2008-06-05 0 6.500 6.410 6.500 6.140 6.580 1,593,000 10,185,930 6.3942 1.255 1.237 1.255 1.185 1.270 8,253,628 1.2341 6.04%
2008-06-04 0 6.130 6.100 6.130 6.070 6.290 1,896,000 11,588,400 6.1120 1.183 1.177 1.183 1.172 1.214 9,823,527 1.1797 -1.92%
2008-06-03 0 6.250 6.210 6.300 6.240 6.310 514,000 3,227,200 6.2786 1.206 1.199 1.216 1.204 1.218 2,663,129 1.2118 0.97%
2008-06-02 0 6.190 6.170 6.190 6.140 6.390 898,042 5,603,768 6.2400 1.195 1.191 1.195 1.185 1.233 4,652,922 1.2044 -1.75%
2008-05-30 0 6.300 6.130 6.300 6.130 6.320 1,462,000 9,116,680 6.2358 1.216 1.183 1.216 1.183 1.220 7,574,893 1.2035 1.12%
2008-05-29 0 6.230 6.180 6.230 6.040 6.230 2,420,000 14,827,480 6.1271 1.202 1.193 1.202 1.166 1.202 12,538,468 1.1826 2.13%
2008-05-28 0 6.100 6.100 6.120 5.900 6.140 2,494,000 15,169,720 6.0825 1.177 1.177 1.181 1.139 1.185 12,921,876 1.1740 -1.61%
2008-05-27 0 6.200 6.160 6.200 6.170 6.240 450,000 2,787,320 6.1940 1.197 1.189 1.197 1.191 1.204 2,331,533 1.1955 -0.64%
2008-05-26 0 6.240 6.200 6.240 6.040 6.240 470,025 2,866,627 6.0989 1.204 1.197 1.204 1.166 1.204 2,435,287 1.1771 2.30%
2008-05-23 0 6.100 6.080 6.100 6.060 6.300 2,128,000 13,062,580 6.1384 1.177 1.173 1.177 1.170 1.216 11,025,562 1.1848 0.33%
2008-05-22 0 6.080 6.070 6.080 6.060 6.200 3,307,000 20,129,810 6.0870 1.173 1.172 1.173 1.170 1.197 17,134,179 1.1748 -1.94%
2008-05-21 0 6.200 6.160 6.200 5.890 6.290 2,347,623 14,228,503 6.0608 1.197 1.189 1.197 1.137 1.214 12,163,469 1.1698 1.81%
2008-05-20 0 6.090 6.050 6.250 6.050 6.400 3,818,000 23,328,280 6.1101 1.175 1.168 1.206 1.168 1.235 19,781,765 1.1793 -3.94%
2008-05-19 0 6.340 6.330 6.340 6.300 6.360 1,580,167 10,006,887 6.3328 1.224 1.222 1.224 1.216 1.228 8,187,138 1.2223 -0.16%
2008-05-16 0 6.350 6.350 6.370 6.350 6.430 2,478,840 15,789,058 6.3695 1.226 1.226 1.229 1.226 1.241 12,843,329 1.2294 -0.47%
2008-05-15 0 6.380 6.350 6.380 6.250 6.450 3,613,070 22,785,048 6.3063 1.231 1.226 1.231 1.206 1.245 18,719,985 1.2172 2.74%
2008-05-14 0 6.210 6.210 6.280 6.160 6.290 1,693,070 10,538,714 6.2246 1.199 1.199 1.212 1.189 1.214 8,772,109 1.2014 0.49%
2008-05-13 0 6.180 6.160 6.190 6.100 6.300 1,556,618 9,626,099 6.1840 1.193 1.189 1.195 1.177 1.216 8,065,126 1.1935 -1.75%
2008-05-09 0 6.290 6.260 6.300 6.190 6.350 1,286,000 8,107,160 6.3042 1.214 1.208 1.216 1.195 1.226 6,663,004 1.2167 0.32%
2008-05-08 0 6.270 6.120 6.270 6.120 6.280 3,242,000 19,997,888 6.1684 1.210 1.181 1.210 1.181 1.212 16,797,402 1.1905 3.13%
2008-05-07 0 6.080 5.980 6.080 5.860 6.150 3,028,000 17,981,655 5.9385 1.173 1.154 1.173 1.131 1.187 15,688,629 1.1462 3.58%
2008-05-06 0 5.870 5.850 5.860 5.850 5.930 610,000 3,580,140 5.8691 1.133 1.129 1.131 1.129 1.145 3,160,523 1.1328 -0.84%
2008-05-05 0 5.920 5.940 5.950 5.810 6.010 726,000 4,314,080 5.9423 1.143 1.146 1.148 1.121 1.160 3,761,540 1.1469 -1.00%
2008-05-02 0 5.980 5.970 5.980 5.940 6.000 894,726 5,352,396 5.9822 1.154 1.152 1.154 1.146 1.158 4,635,741 1.1546 1.87%
2008-04-30 0 5.870 5.860 5.870 5.840 5.900 1,150,000 6,753,040 5.8722 1.133 1.131 1.133 1.127 1.139 5,958,363 1.1334 0.17%
2008-04-29 0 5.860 5.850 5.860 5.850 5.900 658,000 3,858,480 5.8640 1.131 1.129 1.131 1.129 1.139 3,409,220 1.1318 -0.17%
2008-04-28 0 5.870 5.850 5.880 5.850 5.940 1,054,000 6,182,280 5.8655 1.133 1.129 1.135 1.129 1.146 5,460,969 1.1321 -0.84%
2008-04-25 0 5.920 5.900 5.920 5.860 5.950 676,000 3,992,020 5.9054 1.143 1.139 1.143 1.131 1.148 3,502,481 1.1398 1.02%
2008-04-24 0 5.860 5.800 5.870 5.850 6.000 1,582,000 9,280,840 5.8665 1.131 1.119 1.133 1.129 1.158 8,196,635 1.1323 -0.68%
2008-04-23 0 5.900 5.900 5.950 5.640 5.950 1,800,000 10,472,600 5.8181 1.139 1.139 1.148 1.089 1.148 9,326,133 1.1229 3.51%
2008-04-22 0 5.700 5.700 5.710 5.460 5.710 2,964,000 16,476,000 5.5587 1.100 1.100 1.102 1.054 1.102 15,357,033 1.0729 3.07%
2008-04-21 0 5.530 5.520 5.530 5.470 5.620 1,612,000 8,893,560 5.5171 1.067 1.065 1.067 1.056 1.085 8,352,070 1.0648 0.73%
2008-04-18 0 5.490 5.490 5.500 5.440 5.640 1,936,000 10,661,060 5.5067 1.060 1.060 1.062 1.050 1.089 10,030,774 1.0628 -2.66%
2008-04-17 0 5.640 5.550 5.640 5.600 5.650 1,732,000 9,733,220 5.6196 1.089 1.071 1.089 1.081 1.090 8,973,813 1.0846 1.08%
2008-04-16 0 5.580 5.560 5.580 5.530 5.690 1,950,000 10,843,040 5.5605 1.077 1.073 1.077 1.067 1.098 10,103,311 1.0732 -1.24%
2008-04-15 0 5.650 5.630 5.650 5.470 5.650 1,528,000 8,510,900 5.5700 1.090 1.087 1.090 1.056 1.090 7,916,851 1.0750 1.99%
2008-04-14 0 5.540 5.450 5.550 5.300 5.630 2,886,000 15,652,100 5.4235 1.069 1.052 1.071 1.023 1.087 14,952,900 1.0468 -1.95%
2008-04-11 0 5.650 5.420 5.660 5.260 5.660 3,813,000 20,560,260 5.3921 1.090 1.046 1.092 1.015 1.092 19,755,859 1.0407 5.41%
2008-04-10 0 5.360 5.350 5.360 5.200 5.450 3,590,000 19,181,440 5.3430 1.035 1.033 1.035 1.004 1.052 18,600,455 1.0312 -1.11%
2008-04-09 0 5.420 5.330 5.390 5.390 5.540 3,832,000 20,977,880 5.4744 1.046 1.029 1.040 1.040 1.069 19,854,301 1.0566 -2.34%
2008-04-08 0 5.550 5.550 5.560 5.550 5.680 4,631,233 25,835,440 5.5785 1.071 1.071 1.073 1.071 1.096 23,995,276 1.0767 -2.29%
2008-04-07 0 5.680 5.680 5.700 5.530 5.800 3,146,000 17,694,760 5.6245 1.096 1.096 1.100 1.067 1.119 16,300,008 1.0856 3.09%
2008-04-03 0 5.510 5.480 5.570 5.460 5.800 2,262,000 12,749,480 5.6364 1.063 1.058 1.075 1.054 1.119 11,719,841 1.0879 -3.16%
2008-04-02 0 5.690 5.640 5.690 5.600 5.730 4,899,979 27,596,265 5.6319 1.098 1.089 1.098 1.081 1.106 25,387,698 1.0870 2.89%
2008-04-01 0 5.530 5.470 5.500 5.410 5.600 1,124,550 6,170,770 5.4873 1.067 1.056 1.062 1.044 1.081 5,826,502 1.0591 -1.07%
2008-03-31 0 5.590 5.590 5.640 5.400 5.650 1,525,100 8,413,136 5.5164 1.079 1.079 1.089 1.042 1.090 7,901,825 1.0647 0.00%
2008-03-28 0 5.590 5.590 5.600 5.450 5.600 1,134,000 6,269,360 5.5285 1.079 1.079 1.081 1.052 1.081 5,875,464 1.0670 -1.06%
2008-03-27 0 5.650 5.610 5.640 5.430 5.710 1,920,000 10,714,940 5.5807 1.090 1.083 1.089 1.048 1.102 9,947,875 1.0771 -1.40%
2008-03-26 0 5.730 5.700 5.740 5.560 5.740 1,879,300 10,628,115 5.6554 1.106 1.100 1.108 1.073 1.108 9,737,001 1.0915 -0.35%
2008-03-25 0 5.750 5.650 5.750 5.460 5.790 2,007,000 11,192,630 5.5768 1.110 1.090 1.110 1.054 1.118 10,398,639 1.0764 -2.04%
2008-03-20 0 5.870 5.830 5.880 5.300 5.870 568,000 3,210,480 5.6523 1.133 1.125 1.135 1.023 1.133 2,942,913 1.0909 1.03%
2008-03-19 0 5.810 5.800 5.810 5.690 5.880 686,000 3,977,660 5.7983 1.121 1.119 1.121 1.098 1.135 3,554,293 1.1191 3.01%
2008-03-18 0 5.640 5.600 5.640 5.280 5.680 540,000 3,003,740 5.5625 1.089 1.081 1.089 1.019 1.096 2,797,840 1.0736 -1.91%
2008-03-17 0 5.750 5.700 5.780 5.280 5.800 486,000 2,744,620 5.6474 1.110 1.100 1.116 1.019 1.119 2,518,056 1.0900 -2.21%
2008-03-14 0 5.880 5.840 5.880 5.600 5.930 1,324,000 7,586,360 5.7299 1.135 1.127 1.135 1.081 1.145 6,859,889 1.1059 -1.18%
2008-03-13 0 5.950 5.910 5.950 5.890 5.960 1,404,000 8,300,700 5.9122 1.148 1.141 1.148 1.137 1.150 7,274,384 1.1411 -0.50%
2008-03-12 0 5.980 5.980 6.060 5.920 6.080 234,000 1,410,140 6.0262 1.154 1.154 1.170 1.143 1.173 1,212,397 1.1631 -1.64%
2008-03-11 0 6.080 6.030 6.090 5.900 6.090 1,454,000 8,746,460 6.0154 1.173 1.164 1.175 1.139 1.175 7,533,443 1.1610 1.67%
2008-03-10 0 5.980 5.960 6.040 5.840 6.040 432,000 2,585,280 5.9844 1.154 1.150 1.166 1.127 1.166 2,238,272 1.1550 -0.99%
2008-03-07 0 6.040 5.950 - 5.910 6.080 3,558,000 21,214,400 5.9625 1.166 1.148 - 1.141 1.173 18,434,657 1.1508 1.51%
2008-03-06 0 5.950 5.950 5.980 5.950 6.180 738,000 4,417,820 5.9862 1.148 1.148 1.154 1.148 1.193 3,823,715 1.1554 -0.83%
2008-03-05 0 6.000 5.960 6.000 5.980 6.030 278,000 1,669,120 6.0040 1.158 1.150 1.158 1.154 1.164 1,440,369 1.1588 0.67%
2008-03-04 0 5.960 5.950 5.960 5.950 6.040 322,373 1,926,187 5.9750 1.150 1.148 1.150 1.148 1.166 1,670,274 1.1532 -0.17%
2008-03-03 0 5.970 5.950 5.970 5.900 6.100 352,000 2,098,500 5.9616 1.152 1.148 1.152 1.139 1.177 1,823,777 1.1506 -0.83%
2008-02-29 0 6.020 5.970 6.020 5.930 6.050 610,000 3,663,180 6.0052 1.162 1.152 1.162 1.145 1.168 3,160,523 1.1590 0.50%
2008-02-28 0 5.990 5.950 5.990 5.940 6.020 442,540 2,645,492 5.9780 1.156 1.148 1.156 1.146 1.162 2,292,882 1.1538 0.67%
2008-02-27 0 5.950 5.920 5.950 5.930 5.990 1,862,000 11,045,756 5.9322 1.148 1.143 1.148 1.145 1.156 9,647,367 1.1450 0.34%
2008-02-26 0 5.930 5.920 5.930 5.910 5.940 522,000 3,093,920 5.9270 1.145 1.143 1.145 1.141 1.146 2,704,579 1.1440 0.34%
2008-02-25 0 5.910 5.880 5.930 5.910 5.920 148,000 874,800 5.9108 1.141 1.135 1.145 1.141 1.143 766,815 1.1408 0.00%
2008-02-22 0 5.910 5.890 5.920 5.860 5.940 338,680 2,002,392 5.9123 1.141 1.137 1.143 1.131 1.146 1,754,764 1.1411 -0.17%
2008-02-21 0 5.920 5.900 5.920 5.860 5.940 690,000 4,068,000 5.8957 1.143 1.139 1.143 1.131 1.146 3,575,018 1.1379 0.68%
2008-02-20 0 5.880 5.880 5.900 5.800 5.960 1,770,000 10,378,720 5.8637 1.135 1.135 1.139 1.119 1.150 9,170,698 1.1317 0.86%
2008-02-19 0 5.830 5.820 5.830 5.800 5.990 1,330,490 7,788,233 5.8537 1.125 1.123 1.125 1.119 1.156 6,893,515 1.1298 -0.85%
2008-02-18 0 5.880 5.880 5.900 5.720 5.950 840,000 4,915,840 5.8522 1.135 1.135 1.139 1.104 1.148 4,352,196 1.1295 2.80%
2008-02-15 0 5.720 5.750 5.840 5.710 6.000 1,750,000 10,215,460 5.8374 1.104 1.110 1.127 1.102 1.158 9,067,074 1.1267 -4.67%
2008-02-14 0 6.000 5.950 5.980 5.900 6.050 1,010,000 6,047,120 5.9872 1.158 1.148 1.154 1.139 1.168 5,232,997 1.1556 1.69%
2008-02-13 0 5.900 5.860 5.900 5.830 6.120 742,000 4,422,940 5.9608 1.139 1.131 1.139 1.125 1.181 3,844,439 1.1505 1.20%
2008-02-12 0 5.830 5.830 5.860 5.800 6.080 1,615,900 9,757,970 6.0387 1.125 1.125 1.131 1.119 1.173 8,372,277 1.1655 -4.89%
2008-02-11 0 6.130 6.130 6.140 6.100 6.200 540,006 3,308,897 6.1275 1.183 1.183 1.185 1.177 1.197 2,797,871 1.1826 -0.33%
2008-02-06 0 6.150 5.800 6.150 5.800 6.150 811,778 4,875,768 6.0063 1.187 1.119 1.187 1.119 1.187 4,205,972 1.1592 5.31%
2008-02-05 0 5.840 5.800 5.840 5.750 5.980 1,966,000 11,472,860 5.8356 1.127 1.119 1.127 1.110 1.154 10,186,210 1.1263 -2.34%
2008-02-04 0 5.980 5.960 5.970 5.900 6.050 1,292,000 7,717,714 5.9735 1.154 1.150 1.152 1.139 1.168 6,694,091 1.1529 -0.17%
2008-02-01 0 5.990 5.950 5.980 5.860 6.000 512,000 3,030,800 5.9195 1.156 1.148 1.154 1.131 1.158 2,652,767 1.1425 0.50%
2008-01-31 0 5.960 5.950 6.000 5.890 6.230 1,014,000 6,071,820 5.9880 1.150 1.148 1.158 1.137 1.202 5,253,722 1.1557 -0.50%
2008-01-30 0 5.990 5.860 5.990 5.900 6.050 1,208,000 7,208,000 5.9669 1.156 1.131 1.156 1.139 1.168 6,258,872 1.1516 -0.17%
2008-01-29 0 6.000 5.960 5.980 5.810 6.050 194,000 1,160,340 5.9811 1.158 1.150 1.154 1.121 1.168 1,005,150 1.1544 0.17%
2008-01-28 0 5.990 5.900 5.990 5.800 6.000 482,000 2,842,540 5.8974 1.156 1.139 1.156 1.119 1.158 2,497,331 1.1382 -1.64%
2008-01-25 0 6.090 6.030 6.090 5.830 6.200 2,234,000 13,333,580 5.9685 1.175 1.164 1.175 1.125 1.197 11,574,768 1.1520 -0.16%
2008-01-24 0 6.100 6.040 6.100 6.010 6.250 848,000 5,225,360 6.1620 1.177 1.166 1.177 1.160 1.206 4,393,645 1.1893 -0.81%
2008-01-23 0 6.150 6.100 6.150 6.100 6.300 1,176,000 7,271,060 6.1829 1.187 1.177 1.187 1.177 1.216 6,093,074 1.1933 0.82%
2008-01-22 0 6.100 6.020 6.110 6.100 6.350 980,000 6,049,700 6.1732 1.177 1.162 1.179 1.177 1.226 5,077,561 1.1915 -3.94%
2008-01-21 0 6.350 6.400 6.450 5.710 6.750 2,119,761 13,733,488 6.4788 1.226 1.235 1.245 1.102 1.303 10,982,874 1.2504 -0.78%
2008-01-18 0 6.400 6.350 6.570 6.350 6.810 2,551,652 16,774,475 6.5740 1.235 1.226 1.268 1.226 1.314 13,220,581 1.2688 -3.32%
2008-01-17 0 6.620 6.600 6.620 6.440 6.800 2,510,000 16,549,580 6.5935 1.278 1.274 1.278 1.243 1.312 13,004,775 1.2726 0.15%
2008-01-16 0 6.610 6.600 6.610 6.580 6.800 1,030,000 6,843,500 6.6442 1.276 1.274 1.276 1.270 1.312 5,336,621 1.2824 -2.36%
2008-01-15 0 6.770 6.660 6.760 6.640 6.940 788,000 5,334,500 6.7697 1.307 1.285 1.305 1.282 1.339 4,082,774 1.3066 -1.46%
2008-01-14 0 6.870 6.830 6.870 6.710 7.000 806,000 5,512,660 6.8395 1.326 1.318 1.326 1.295 1.351 4,176,035 1.3201 -0.58%
2008-01-11 0 6.910 6.820 6.890 6.820 7.150 2,756,035 19,196,390 6.9652 1.334 1.316 1.330 1.316 1.380 14,279,528 1.3443 -3.36%
2008-01-10 0 7.150 6.970 7.200 6.880 7.180 652,236 4,570,617 7.0076 1.380 1.345 1.390 1.328 1.386 3,379,355 1.3525 2.88%
2008-01-09 0 6.950 6.820 7.000 6.800 7.080 1,269,602 8,906,482 7.0152 1.341 1.316 1.351 1.312 1.366 6,578,043 1.3540 0.00%
2008-01-08 0 6.950 6.930 6.950 6.890 7.160 2,150,619 15,158,439 7.0484 1.341 1.338 1.341 1.330 1.382 11,142,755 1.3604 0.87%
2008-01-07 0 6.890 6.880 6.890 6.840 7.020 680,000 4,683,240 6.8871 1.330 1.328 1.330 1.320 1.355 3,523,206 1.3293 -1.85%
2008-01-04 0 7.020 7.000 7.020 6.830 7.190 3,176,000 22,355,460 7.0389 1.355 1.351 1.355 1.318 1.388 16,455,444 1.3585 4.00%
2008-01-03 0 6.750 6.750 6.840 6.740 6.970 820,133 5,580,004 6.8038 1.303 1.303 1.320 1.301 1.345 4,249,261 1.3132 -0.30%
2008-01-02 0 6.950 6.950 6.980 6.820 6.980 521,859 3,602,122 6.9025 1.307 1.307 1.312 1.282 1.312 2,775,738 1.2977 -0.86%
2007-12-31 0 7.010 6.930 6.990 6.760 7.010 520,000 3,615,000 6.9519 1.318 1.303 1.314 1.271 1.318 2,765,850 1.3070 1.89%
2007-12-28 0 6.880 6.860 6.880 6.800 7.000 724,000 4,997,280 6.9023 1.293 1.290 1.293 1.278 1.316 3,850,914 1.2977 -0.43%
2007-12-27 0 6.910 6.880 6.910 6.800 7.030 978,676 6,741,172 6.8881 1.299 1.293 1.299 1.278 1.322 5,205,521 1.2950 -1.43%
2007-12-24 0 7.010 6.960 7.010 6.850 7.090 397,279 2,772,369 6.9784 1.318 1.309 1.318 1.288 1.333 2,113,104 1.3120 -0.14%
2007-12-21 0 7.020 7.010 7.020 6.600 7.310 1,642,000 11,694,410 7.1221 1.320 1.318 1.320 1.241 1.374 8,733,703 1.3390 5.56%
2007-12-20 0 6.650 6.630 6.650 6.550 6.880 5,397,910 35,870,012 6.6452 1.250 1.246 1.250 1.231 1.293 28,711,170 1.2493 -3.62%
2007-12-19 0 6.900 6.890 6.900 6.800 7.190 3,502,000 24,462,500 6.9853 1.297 1.295 1.297 1.278 1.352 18,626,935 1.3133 -2.95%
2007-12-18 0 7.110 7.070 7.120 7.020 7.230 1,692,000 12,073,880 7.1359 1.337 1.329 1.339 1.320 1.359 8,999,650 1.3416 -2.47%
2007-12-17 0 7.290 7.100 7.290 7.000 7.400 3,528,000 25,363,460 7.1892 1.371 1.335 1.371 1.316 1.391 18,765,227 1.3516 -4.08%
2007-12-14 0 7.600 7.570 7.610 6.700 7.850 6,266,000 46,186,900 7.3710 1.429 1.423 1.431 1.260 1.476 33,328,490 1.3858 13.60%
2007-12-13 0 6.690 6.680 6.690 6.050 6.770 7,538,003 47,575,039 6.3114 1.258 1.256 1.258 1.137 1.273 40,094,200 1.1866 15.94%
2007-12-12 0 5.770 5.750 5.770 5.730 5.770 1,140,064 6,558,309 5.7526 1.085 1.081 1.085 1.077 1.085 6,063,934 1.0815 0.00%
2007-12-11 0 5.770 5.760 5.770 5.750 5.830 1,518,308 8,751,436 5.7639 1.085 1.083 1.085 1.081 1.096 8,075,792 1.0837 0.00%
2007-12-10 0 5.770 5.760 5.770 5.720 5.770 434,000 2,495,980 5.7511 1.085 1.083 1.085 1.075 1.085 2,308,421 1.0813 -0.17%
2007-12-07 0 5.780 5.770 5.780 5.730 5.780 658,000 3,793,640 5.7654 1.087 1.085 1.087 1.077 1.087 3,499,864 1.0839 0.00%
2007-12-06 0 5.780 5.770 5.790 5.750 5.800 372,000 2,151,400 5.7833 1.087 1.085 1.089 1.081 1.090 1,978,646 1.0873 0.35%
2007-12-05 0 5.760 5.750 5.760 5.730 5.800 1,026,000 5,909,420 5.7597 1.083 1.081 1.083 1.077 1.090 5,457,234 1.0829 -0.52%
2007-12-04 0 5.790 5.780 5.790 5.680 5.820 1,757,122 10,166,528 5.7859 1.089 1.087 1.089 1.068 1.094 9,346,030 1.0878 0.00%
2007-12-03 0 5.790 5.780 5.790 5.780 5.820 1,284,000 7,442,780 5.7966 1.089 1.087 1.089 1.087 1.094 6,829,521 1.0898 -0.17%
2007-11-30 0 5.800 5.780 5.800 5.770 5.820 2,522,000 14,595,980 5.7875 1.090 1.087 1.090 1.085 1.094 13,414,372 1.0881 -0.34%
2007-11-29 0 5.820 5.800 5.820 5.760 6.100 3,296,000 19,184,420 5.8205 1.094 1.090 1.094 1.083 1.147 17,531,233 1.0943 -0.85%
2007-11-28 0 5.870 5.820 5.830 5.760 6.000 6,168,000 35,417,400 5.7421 1.104 1.094 1.096 1.083 1.128 32,807,234 1.0796 0.69%
2007-11-27 0 5.830 5.660 5.830 5.800 5.950 3,690,000 21,579,380 5.8481 1.096 1.064 1.096 1.090 1.119 19,626,896 1.0995 -2.83%
2007-11-26 0 6.000 5.950 6.000 5.950 6.180 118,000 707,860 5.9988 1.128 1.119 1.128 1.119 1.162 627,635 1.1278 -0.17%
2007-11-23 0 6.010 6.000 6.010 5.930 6.060 1,209,265 7,150,693 5.9133 1.130 1.128 1.130 1.115 1.139 6,432,010 1.1117 -0.66%
2007-11-22 0 6.050 5.980 6.100 5.930 6.100 172,000 1,029,720 5.9867 1.137 1.124 1.147 1.115 1.147 914,858 1.1256 0.83%
2007-11-21 0 6.000 6.000 6.050 5.970 6.050 334,000 2,004,000 6.0000 1.128 1.128 1.137 1.122 1.137 1,776,527 1.1280 -0.17%
2007-11-20 0 6.010 6.000 6.030 5.970 6.030 1,168,000 6,993,020 5.9872 1.130 1.128 1.134 1.122 1.134 6,212,524 1.1256 -1.48%
2007-11-19 0 6.100 6.080 6.100 5.970 6.100 170,000 1,020,380 6.0022 1.147 1.143 1.147 1.122 1.147 904,220 1.1285 2.18%
2007-11-16 0 5.970 5.920 5.970 5.930 6.020 1,768,004 10,578,464 5.9833 1.122 1.113 1.122 1.115 1.132 9,403,911 1.1249 -0.50%
2007-11-15 0 6.000 5.970 6.000 5.910 6.140 2,424,000 14,620,360 6.0315 1.128 1.122 1.128 1.111 1.154 12,893,115 1.1340 -1.96%
2007-11-14 0 6.120 6.120 6.130 6.060 6.350 1,755,000 10,840,600 6.1770 1.151 1.151 1.152 1.139 1.194 9,334,743 1.1613 0.33%
2007-11-13 0 6.100 6.080 6.100 5.950 6.230 3,488,020 21,283,621 6.1019 1.147 1.143 1.147 1.119 1.171 18,552,576 1.1472 -2.09%
2007-11-12 0 6.230 6.210 6.230 6.100 6.390 1,004,902 6,350,232 6.3193 1.171 1.168 1.171 1.147 1.201 5,345,015 1.1881 -1.89%
2007-11-09 0 6.350 6.330 6.360 6.210 6.400 998,000 6,325,500 6.3382 1.194 1.190 1.196 1.168 1.203 5,308,304 1.1916 -0.78%
2007-11-08 0 6.400 6.220 6.420 5.800 6.420 3,403,450 21,243,997 6.2419 1.203 1.169 1.207 1.090 1.207 18,102,753 1.1735 0.31%
2007-11-07 0 6.380 6.380 6.390 6.290 6.420 2,857,000 18,269,940 6.3948 1.199 1.199 1.201 1.183 1.207 15,196,217 1.2023 1.43%
2007-11-06 0 6.290 6.290 6.300 6.070 6.600 7,868,000 49,585,100 6.3021 1.183 1.183 1.184 1.141 1.241 41,849,435 1.1848 -3.23%
2007-11-05 0 6.500 6.400 6.500 6.380 6.640 629,000 4,099,080 6.5168 1.222 1.203 1.222 1.199 1.248 3,345,614 1.2252 -1.66%
2007-11-02 0 6.610 6.600 6.610 6.550 6.610 395,300 2,608,170 6.5980 1.243 1.241 1.243 1.231 1.243 2,102,578 1.2405 -1.34%
2007-11-01 0 6.700 6.680 6.690 6.560 6.890 8,818,316 58,475,689 6.6312 1.260 1.256 1.258 1.233 1.295 46,904,111 1.2467 -1.47%
2007-10-31 0 6.800 6.830 6.870 6.550 6.810 3,518,586 23,363,978 6.6402 1.278 1.284 1.292 1.231 1.280 18,715,155 1.2484 1.19%
2007-10-30 0 6.720 6.710 6.720 6.660 6.800 1,040,000 6,999,580 6.7304 1.263 1.262 1.263 1.252 1.278 5,531,700 1.2654 -0.88%
2007-10-29 0 6.780 6.760 6.780 6.870 6.870 10,000 68,700 6.8700 1.275 1.271 1.275 1.292 1.292 53,189 1.2916 -0.73%
2007-10-26 0 6.830 6.820 6.830 6.600 6.840 554,000 3,717,640 6.7105 1.284 1.282 1.284 1.241 1.286 2,946,694 1.2616 -0.15%
2007-10-25 0 6.840 6.750 6.840 6.700 6.950 356,000 2,420,840 6.8001 1.286 1.269 1.286 1.260 1.307 1,893,543 1.2785 0.59%
2007-10-24 0 6.800 6.740 6.800 6.700 6.910 1,600,000 10,798,900 6.7493 1.278 1.267 1.278 1.260 1.299 8,510,307 1.2689 -0.58%
2007-10-23 0 6.840 6.820 6.840 6.650 6.900 6,324,445 43,084,315 6.8123 1.286 1.282 1.286 1.250 1.297 33,639,356 1.2808 0.59%
2007-10-22 0 6.800 6.700 6.800 6.400 6.800 1,864,000 12,376,700 6.6399 1.278 1.260 1.278 1.203 1.278 9,914,508 1.2483 1.49%
2007-10-18 0 6.700 6.690 6.700 6.660 6.750 1,638,000 10,979,940 6.7033 1.260 1.258 1.260 1.252 1.269 8,712,427 1.2603 -0.30%
2007-10-17 0 6.720 6.720 6.740 6.630 6.790 1,619,261 10,851,777 6.7017 1.263 1.263 1.267 1.246 1.277 8,612,755 1.2600 0.30%
2007-10-16 0 6.700 6.690 6.700 6.680 6.730 1,888,009 12,700,881 6.7271 1.260 1.258 1.260 1.256 1.265 10,042,210 1.2647 -0.59%
2007-10-15 0 6.740 6.710 6.740 6.400 6.800 656,771 4,385,383 6.6772 1.267 1.262 1.267 1.203 1.278 3,493,327 1.2554 1.81%
2007-10-12 0 6.620 6.620 6.670 6.500 6.670 2,052,000 13,553,680 6.6051 1.245 1.245 1.254 1.222 1.254 10,914,469 1.2418 -0.75%
2007-10-11 0 6.670 6.670 6.680 6.500 6.700 1,723,030 11,440,401 6.6397 1.254 1.254 1.256 1.222 1.260 9,164,696 1.2483 1.06%
2007-10-10 0 6.600 6.600 6.680 6.600 6.700 342,000 2,273,940 6.6489 1.241 1.241 1.256 1.241 1.260 1,819,078 1.2501 -1.20%
2007-10-09 0 6.680 6.610 6.800 6.520 6.750 874,000 5,777,160 6.6100 1.256 1.243 1.278 1.226 1.269 4,648,755 1.2427 0.60%
2007-10-08 0 6.640 6.640 6.660 6.510 6.680 476,000 3,128,700 6.5729 1.248 1.248 1.252 1.224 1.256 2,531,816 1.2358 -0.15%
2007-10-05 0 6.650 6.590 6.680 6.410 6.700 1,339,454 8,805,037 6.5736 1.250 1.239 1.256 1.205 1.260 7,124,478 1.2359 1.06%
2007-10-04 0 6.580 6.580 6.700 6.150 6.600 2,210,000 14,320,280 6.4798 1.237 1.237 1.260 1.156 1.241 11,754,862 1.2182 0.30%
2007-10-03 0 6.560 6.520 6.560 6.470 6.680 760,000 4,971,700 6.5417 1.233 1.226 1.233 1.216 1.256 4,042,396 1.2299 -1.65%
2007-10-02 0 6.670 6.310 6.700 6.320 6.800 773,000 5,101,320 6.5994 1.254 1.186 1.260 1.188 1.278 4,111,542 1.2407 3.41%
2007-09-28 0 6.450 6.420 6.450 6.090 6.460 4,040,000 25,748,180 6.3733 1.213 1.207 1.213 1.145 1.215 21,488,525 1.1982 0.31%
2007-09-27 0 6.430 6.300 6.430 6.420 6.450 8,000 51,500 6.4375 1.209 1.184 1.209 1.207 1.213 42,552 1.2103 0.31%
2007-09-25 0 6.410 6.440 6.450 6.000 6.450 2,298,404 14,687,386 6.3903 1.205 1.211 1.213 1.128 1.213 12,225,077 1.2014 0.00%
2007-09-24 0 6.410 6.410 6.430 6.300 6.600 1,804,000 11,627,080 6.4452 1.205 1.205 1.209 1.184 1.241 9,595,371 1.2117 0.47%
2007-09-21 0 6.380 6.310 6.380 6.190 6.400 1,640,000 10,326,760 6.2968 1.199 1.186 1.199 1.164 1.203 8,723,065 1.1838 2.57%
2007-09-20 0 6.220 6.210 6.290 6.210 6.400 722,000 4,546,720 6.2974 1.169 1.168 1.183 1.168 1.203 3,840,276 1.1840 -3.57%
2007-09-19 0 6.450 6.430 6.450 6.320 6.600 4,160,000 26,772,120 6.4356 1.213 1.209 1.213 1.188 1.241 22,126,798 1.2099 2.06%
2007-09-18 0 6.320 6.320 6.350 6.240 6.450 1,024,000 6,462,160 6.3107 1.188 1.188 1.194 1.173 1.213 5,446,597 1.1865 -0.63%
2007-09-17 0 6.360 6.340 6.360 6.310 6.450 344,000 2,185,340 6.3527 1.196 1.192 1.196 1.186 1.213 1,829,716 1.1944 -2.15%
2007-09-14 0 6.500 6.500 6.520 6.400 6.750 1,092,000 7,144,020 6.5421 1.222 1.222 1.226 1.203 1.269 5,808,285 1.2300 -2.69%
2007-09-13 0 6.680 6.570 6.680 6.260 6.680 2,060,000 13,307,892 6.4601 1.256 1.235 1.256 1.177 1.256 10,957,020 1.2146 2.30%
2007-09-12 0 6.530 6.460 6.490 6.250 6.600 1,321,002 8,453,916 6.3996 1.228 1.215 1.220 1.175 1.241 7,026,333 1.2032 0.46%
2007-09-11 0 6.500 6.450 6.500 6.230 6.700 1,112,000 7,187,120 6.4632 1.222 1.213 1.222 1.171 1.260 5,914,663 1.2151 1.56%
2007-09-10 0 6.400 6.360 6.400 6.280 6.400 226,000 1,437,260 6.3596 1.203 1.196 1.203 1.181 1.203 1,202,081 1.1956 -0.62%
2007-09-07 0 6.440 6.410 6.440 6.320 6.440 408,000 2,611,490 6.4007 1.211 1.205 1.211 1.188 1.211 2,170,128 1.2034 0.62%
2007-09-06 0 6.400 6.350 6.400 6.220 6.420 408,000 2,592,540 6.3543 1.203 1.194 1.203 1.169 1.207 2,170,128 1.1946 -0.31%
2007-09-05 0 6.420 6.400 6.420 6.170 6.420 478,000 3,044,460 6.3692 1.207 1.203 1.207 1.160 1.207 2,542,454 1.1974 0.78%
2007-09-04 0 6.370 6.260 6.400 6.290 6.400 248,000 1,574,360 6.3482 1.198 1.177 1.203 1.183 1.203 1,319,098 1.1935 -0.47%
2007-09-03 0 6.400 6.390 6.400 6.390 6.410 822,000 5,256,240 6.3945 1.203 1.201 1.203 1.201 1.205 4,372,170 1.2022 0.16%
2007-08-31 0 6.390 6.360 6.390 6.300 6.390 306,000 1,937,480 6.3316 1.201 1.196 1.201 1.184 1.201 1,627,596 1.1904 0.16%
2007-08-30 0 6.380 6.330 6.380 6.210 6.400 743,782 4,720,154 6.3462 1.199 1.190 1.199 1.168 1.203 3,956,133 1.1931 -0.31%
2007-08-29 0 6.400 6.350 6.400 6.200 6.400 476,435 3,016,163 6.3307 1.203 1.194 1.203 1.166 1.203 2,534,130 1.1902 -0.78%
2007-08-28 0 6.450 6.400 6.450 6.360 6.450 402,000 2,573,800 6.4025 1.213 1.203 1.213 1.196 1.213 2,138,215 1.2037 0.31%
2007-08-27 0 6.430 6.400 6.430 6.400 6.500 456,000 2,922,700 6.4094 1.209 1.203 1.209 1.203 1.222 2,425,438 1.2050 2.06%
2007-08-24 0 6.300 6.220 6.300 6.000 6.400 1,312,000 8,133,910 6.1996 1.184 1.169 1.184 1.128 1.203 6,978,452 1.1656 -0.47%
2007-08-23 0 6.330 6.100 6.370 5.900 6.400 1,244,220 7,581,351 6.0933 1.190 1.147 1.198 1.109 1.203 6,617,934 1.1456 0.48%
2007-08-22 0 6.300 6.300 6.320 6.100 6.400 562,000 3,517,560 6.2590 1.184 1.184 1.188 1.147 1.203 2,989,245 1.1767 2.44%
2007-08-21 0 6.150 6.000 6.150 5.900 6.390 1,059,000 6,380,340 6.0249 1.156 1.128 1.156 1.109 1.201 5,632,759 1.1327 2.50%
2007-08-20 0 6.000 6.000 6.400 5.540 6.000 1,773,354 10,323,198 5.8213 1.128 1.128 1.203 1.042 1.128 9,432,367 1.0944 2.56%
2007-08-17 0 5.850 5.830 5.900 5.770 5.900 1,708,000 9,932,820 5.8155 1.100 1.096 1.109 1.085 1.109 9,084,753 1.0934 -2.34%
2007-08-16 0 5.990 5.920 6.400 5.900 6.200 813,000 4,875,040 5.9964 1.126 1.113 1.203 1.109 1.166 4,324,300 1.1274 -1.96%
2007-08-15 0 6.110 6.100 6.110 6.090 6.230 670,000 4,105,400 6.1275 1.149 1.147 1.149 1.145 1.171 3,563,691 1.1520 -1.93%
2007-08-14 0 6.380 6.320 6.400 6.100 6.400 581,200 3,667,240 6.3098 1.171 1.160 1.175 1.120 1.175 3,165,800 1.1584 2.41%
2007-08-13 0 6.230 6.230 6.270 6.150 6.350 906,000 5,644,680 6.2303 1.144 1.144 1.151 1.129 1.166 4,934,988 1.1438 -1.89%
2007-08-10 0 6.350 6.350 6.390 6.030 6.370 1,282,182 8,048,336 6.2771 1.166 1.166 1.173 1.107 1.169 6,984,053 1.1524 -0.78%
2007-08-09 0 6.400 6.370 6.400 6.240 6.450 3,166,000 20,227,160 6.3889 1.175 1.169 1.175 1.146 1.184 17,245,222 1.1729 -0.62%
2007-08-08 0 6.440 6.430 6.450 6.400 6.470 3,772,000 24,304,920 6.4435 1.182 1.180 1.184 1.175 1.188 20,546,108 1.1829 -0.77%
2007-08-07 0 6.490 6.490 6.500 6.380 6.600 16,170,000 105,235,120 6.5080 1.191 1.191 1.193 1.171 1.212 88,078,092 1.1948 -0.31%
2007-08-06 0 6.510 6.480 6.510 6.450 6.680 1,256,000 8,236,242 6.5575 1.195 1.190 1.195 1.184 1.226 6,841,440 1.2039 -2.40%
2007-08-03 0 6.670 6.620 6.670 6.600 6.720 944,000 6,295,820 6.6693 1.225 1.215 1.225 1.212 1.234 5,141,974 1.2244 -0.45%
2007-08-02 0 6.700 6.670 6.700 6.680 6.920 2,284,000 15,375,780 6.7320 1.230 1.225 1.230 1.226 1.270 12,440,962 1.2359 0.15%
2007-08-01 0 6.690 6.680 6.690 6.640 6.820 1,403,600 9,428,292 6.7172 1.228 1.226 1.228 1.219 1.252 7,645,418 1.2332 -1.91%
2007-07-31 0 6.820 6.820 6.850 6.700 6.920 2,004,899 13,689,603 6.8281 1.252 1.252 1.258 1.230 1.270 10,920,698 1.2535 1.79%
2007-07-30 0 6.700 6.640 6.700 6.600 6.840 2,080,000 13,999,800 6.7307 1.230 1.219 1.230 1.212 1.256 11,329,773 1.2357 -1.47%
2007-07-27 0 6.800 6.750 6.800 6.770 7.100 3,386,000 23,134,800 6.8325 1.248 1.239 1.248 1.243 1.303 18,443,563 1.2544 -3.82%
2007-07-26 0 7.070 7.050 7.080 7.040 7.100 3,618,000 25,579,740 7.0701 1.298 1.294 1.300 1.292 1.303 19,707,269 1.2980 -0.14%
2007-07-25 0 7.080 7.070 7.080 6.950 7.130 1,805,286 12,704,236 7.0372 1.300 1.298 1.300 1.276 1.309 9,833,404 1.2919 -1.12%
2007-07-24 0 7.160 7.130 7.160 6.940 7.300 5,520,000 39,376,250 7.1334 1.314 1.309 1.314 1.274 1.340 30,067,475 1.3096 4.53%
2007-07-23 0 6.850 6.790 6.850 6.720 6.900 1,506,000 10,292,040 6.8340 1.258 1.247 1.258 1.234 1.267 8,203,192 1.2546 2.24%
2007-07-20 0 6.700 6.640 6.700 6.600 6.740 711,000 4,748,000 6.6779 1.230 1.219 1.230 1.212 1.237 3,872,822 1.2260 1.67%
2007-07-19 0 6.590 6.560 6.590 6.520 6.640 320,000 2,115,740 6.6117 1.210 1.204 1.210 1.197 1.219 1,743,042 1.2138 0.15%
2007-07-18 0 6.580 6.540 6.580 6.530 6.690 1,742,800 11,435,160 6.5614 1.208 1.201 1.208 1.199 1.228 9,493,043 1.2046 0.46%
2007-07-17 0 6.550 6.520 6.550 6.420 6.660 5,702,000 37,203,380 6.5246 1.202 1.197 1.202 1.179 1.223 31,058,830 1.1978 2.34%
2007-07-16 0 6.400 6.380 6.400 6.210 6.600 6,363,000 40,837,330 6.4179 1.175 1.171 1.175 1.140 1.212 34,659,301 1.1783 -2.44%
2007-07-13 0 6.560 6.540 6.550 6.430 6.790 6,856,000 44,910,440 6.5505 1.204 1.201 1.202 1.180 1.247 37,344,675 1.2026 -3.10%
2007-07-12 0 6.770 6.630 6.790 6.400 6.800 3,022,000 19,936,400 6.5971 1.243 1.217 1.247 1.175 1.248 16,460,853 1.2111 1.80%
2007-07-11 0 6.650 6.600 6.650 6.500 6.740 2,810,000 18,580,026 6.6121 1.221 1.212 1.221 1.193 1.237 15,306,088 1.2139 -1.92%
2007-07-10 0 6.780 6.780 6.800 6.700 6.950 546,000 3,731,480 6.8342 1.245 1.245 1.248 1.230 1.276 2,974,065 1.2547 2.11%
2007-07-09 0 6.640 6.600 6.640 6.500 6.750 676,192 4,442,576 6.5700 1.219 1.212 1.219 1.193 1.239 3,683,222 1.2062 -1.63%
2007-07-06 0 6.750 6.740 6.750 6.300 6.790 2,619,000 17,140,030 6.5445 1.239 1.237 1.239 1.157 1.247 14,265,710 1.2015 5.97%
2007-07-05 0 6.370 6.350 6.370 6.350 6.430 180,000 1,147,100 6.3728 1.169 1.166 1.169 1.166 1.180 980,461 1.1700 -2.60%
2007-07-04 0 6.540 6.520 6.540 6.400 6.700 1,460,000 9,566,320 6.5523 1.201 1.197 1.201 1.175 1.230 7,952,629 1.2029 -2.39%
2007-07-03 0 6.700 6.600 6.800 6.260 6.800 3,142,450 20,289,808 6.4567 1.230 1.212 1.248 1.149 1.248 17,116,945 1.1854 3.55%
2007-06-29 0 6.470 6.460 6.470 6.380 6.500 3,783,765 24,508,944 6.4774 1.188 1.186 1.188 1.171 1.193 20,610,192 1.1892 -0.31%
2007-06-28 0 6.490 6.490 6.530 6.340 6.540 2,360,000 15,332,020 6.4966 1.191 1.191 1.199 1.164 1.201 12,854,935 1.1927 -0.15%
2007-06-27 0 6.500 6.460 6.500 6.460 6.690 1,990,000 12,939,980 6.5025 1.193 1.186 1.193 1.186 1.228 10,839,543 1.1938 0.00%
2007-06-26 0 6.500 6.470 6.500 6.380 6.680 3,098,000 20,076,860 6.4806 1.193 1.188 1.193 1.171 1.226 16,874,826 1.1898 3.83%
2007-06-25 0 6.260 6.250 6.260 6.200 6.500 2,182,297 13,653,067 6.2563 1.149 1.147 1.149 1.138 1.193 11,886,986 1.1486 -2.19%
2007-06-22 0 6.400 6.300 6.400 6.220 6.800 1,988,000 12,694,248 6.3854 1.175 1.157 1.175 1.142 1.248 10,828,649 1.1723 2.07%
2007-06-21 0 6.270 6.250 6.270 6.090 6.300 2,013,000 12,448,780 6.1842 1.151 1.147 1.151 1.118 1.157 10,964,824 1.1353 0.00%
2007-06-20 0 6.270 6.260 6.420 6.080 6.820 2,832,000 18,148,900 6.4085 1.151 1.149 1.179 1.116 1.252 15,425,922 1.1765 2.28%
2007-06-18 0 6.130 6.120 6.140 6.100 6.160 852,000 5,215,040 6.1209 1.125 1.124 1.127 1.120 1.131 4,640,849 1.1237 -0.81%
2007-06-15 0 6.180 6.150 6.200 6.100 6.190 1,896,000 11,666,000 6.1530 1.135 1.129 1.138 1.120 1.136 10,327,524 1.1296 0.49%
2007-06-14 0 6.150 6.130 6.140 5.800 6.180 1,648,000 10,063,160 6.1063 1.129 1.125 1.127 1.065 1.135 8,976,666 1.1210 5.13%
2007-06-13 0 5.850 5.820 5.850 5.770 5.950 2,900,000 16,924,400 5.8360 1.074 1.068 1.074 1.059 1.092 15,796,318 1.0714 -0.17%
2007-06-12 0 5.860 5.860 5.880 5.560 5.890 5,076,000 29,322,180 5.7766 1.076 1.076 1.079 1.021 1.081 27,649,004 1.0605 4.46%
2007-06-11 0 5.610 5.610 5.650 5.400 5.630 2,228,000 12,371,228 5.5526 1.030 1.030 1.037 0.991 1.034 12,135,930 1.0194 3.89%
2007-06-08 0 5.400 5.400 5.440 5.300 5.440 2,207,000 11,846,460 5.3677 0.991 0.991 0.999 0.973 0.999 12,021,543 0.9854 0.00%
2007-06-07 0 5.400 5.380 5.400 5.380 5.520 2,919,828 15,823,088 5.4192 0.991 0.988 0.991 0.988 1.013 15,904,322 0.9949 -0.37%
2007-06-06 0 5.420 5.410 5.420 5.370 5.560 3,432,161 18,631,749 5.4286 0.995 0.993 0.995 0.986 1.021 18,695,003 0.9966 -4.07%
2007-06-05 0 5.650 5.620 5.680 5.620 5.700 2,841,801 16,121,425 5.6730 1.037 1.032 1.043 1.032 1.046 15,479,308 1.0415 -1.57%
2007-06-04 0 5.740 5.740 5.770 5.690 5.850 1,313,000 7,562,900 5.7600 1.054 1.054 1.059 1.045 1.074 7,151,919 1.0575 0.88%
2007-06-01 0 5.690 5.690 5.720 5.640 5.740 11,606,863 65,288,485 5.6250 1.045 1.045 1.050 1.035 1.054 63,222,656 1.0327 1.43%
2007-05-31 0 5.610 5.600 5.610 5.410 5.800 16,289,177 92,010,043 5.6485 1.030 1.028 1.030 0.993 1.065 88,727,250 1.0370 2.00%
2007-05-30 0 5.500 5.500 5.650 5.230 5.690 4,233,493 23,289,224 5.5012 1.010 1.010 1.037 0.960 1.045 23,059,863 1.0099 0.00%
2007-05-29 0 5.500 5.500 5.520 5.500 5.660 3,510,000 19,470,800 5.5472 1.010 1.010 1.013 1.010 1.039 19,118,992 1.0184 -3.34%
2007-05-28 0 5.690 5.680 5.690 5.520 5.690 1,899,139 10,714,628 5.6418 1.045 1.043 1.045 1.013 1.045 10,344,622 1.0358 0.00%
2007-05-25 0 5.690 5.640 5.700 5.380 5.710 3,967,650 22,113,813 5.5735 1.045 1.035 1.046 0.988 1.048 21,611,815 1.0232 2.34%
2007-05-23 0 5.560 5.560 5.600 5.340 5.590 2,912,650 16,108,786 5.5306 1.021 1.021 1.028 0.980 1.026 15,865,223 1.0154 1.09%
2007-05-22 0 5.500 5.500 5.520 5.420 5.570 5,490,000 30,284,480 5.5163 1.010 1.010 1.013 0.995 1.023 29,904,065 1.0127 -0.54%
2007-05-21 0 5.530 5.460 5.530 5.420 5.560 3,711,000 20,395,940 5.4961 1.015 1.002 1.015 0.995 1.021 20,213,840 1.0090 0.18%
2007-05-18 0 5.520 5.500 5.520 5.400 5.530 3,076,000 16,887,280 5.4900 1.013 1.010 1.013 0.991 1.015 16,754,991 1.0079 0.18%
2007-05-17 0 5.510 5.500 5.510 5.420 5.520 3,544,000 19,443,720 5.4864 1.012 1.010 1.012 0.995 1.013 19,304,190 1.0072 1.29%
2007-05-16 0 5.440 5.430 5.440 5.350 5.510 3,385,720 18,373,922 5.4269 0.999 0.997 0.999 0.982 1.012 18,442,038 0.9963 -1.09%
2007-05-15 0 5.500 5.500 5.510 5.490 5.600 1,074,000 5,913,240 5.5058 1.010 1.010 1.012 1.008 1.028 5,850,085 1.0108 0.18%
2007-05-14 0 5.490 5.470 5.490 5.460 5.580 1,598,000 8,802,860 5.5087 1.008 1.004 1.008 1.002 1.024 8,704,316 1.0113 -0.54%
2007-05-11 0 5.520 5.500 5.580 5.480 5.600 460,000 2,545,640 5.5340 1.013 1.010 1.024 1.006 1.028 2,505,623 1.0160 -0.18%
2007-05-10 0 5.530 5.520 5.530 5.460 5.600 1,590,000 8,794,340 5.5310 1.015 1.013 1.015 1.002 1.028 8,660,740 1.0154 1.28%
2007-05-09 0 5.460 5.460 5.480 5.400 5.560 1,194,000 6,540,220 5.4776 1.002 1.002 1.006 0.991 1.021 6,503,726 1.0056 0.37%
2007-05-08 0 5.440 5.440 5.460 5.390 5.570 1,182,000 6,459,600 5.4650 0.999 0.999 1.002 0.990 1.023 6,438,361 1.0033 -2.68%
2007-05-07 0 5.590 5.580 5.590 5.400 5.590 812,000 4,480,120 5.5174 1.026 1.024 1.026 0.991 1.026 4,422,969 1.0129 0.90%
2007-05-04 0 5.540 5.530 5.540 5.510 5.700 2,598,000 14,575,566 5.6103 1.017 1.015 1.017 1.012 1.046 14,151,322 1.0300 -2.64%
2007-05-03 0 5.690 5.680 5.690 5.550 5.700 1,154,000 6,557,186 5.6821 1.045 1.043 1.045 1.019 1.046 6,285,845 1.0432 1.79%
2007-05-02 0 5.590 5.590 5.660 5.590 5.700 1,314,000 7,441,080 5.6629 1.026 1.026 1.039 1.026 1.046 7,157,366 1.0396 0.00%
2007-04-30 0 5.590 5.590 5.610 5.550 5.700 438,347 2,450,414 5.5901 1.026 1.026 1.030 1.019 1.046 2,387,679 1.0263 -0.18%
2007-04-27 0 5.600 5.550 5.600 5.500 5.640 1,388,159 7,710,987 5.5548 1.028 1.019 1.028 1.010 1.035 7,561,311 1.0198 1.45%
2007-04-26 0 5.520 5.500 5.520 5.500 5.520 870,000 4,798,140 5.5151 1.013 1.010 1.013 1.010 1.013 4,738,896 1.0125 0.18%
2007-04-25 0 5.510 5.500 5.540 5.500 5.600 72,000 397,640 5.5228 1.012 1.010 1.017 1.010 1.028 392,184 1.0139 -1.61%
2007-04-24 0 5.600 5.550 5.620 5.540 5.700 2,028,000 11,341,440 5.5924 1.028 1.019 1.032 1.017 1.046 11,046,529 1.0267 -2.78%
2007-04-23 0 5.760 5.700 5.760 5.690 5.760 574,000 3,298,940 5.7473 1.057 1.046 1.057 1.045 1.057 3,126,582 1.0551 2.13%
2007-04-20 0 5.640 5.650 5.660 5.550 5.650 770,000 4,318,040 5.6078 1.035 1.037 1.039 1.019 1.037 4,194,195 1.0295 0.71%
2007-04-19 0 5.600 5.500 5.600 5.460 5.600 1,468,100 8,097,645 5.5157 1.028 1.010 1.028 1.002 1.028 7,996,750 1.0126 2.38%
2007-04-18 0 5.470 5.460 5.480 5.430 5.500 1,424,636 7,796,207 5.4724 1.004 1.002 1.006 0.997 1.010 7,760,001 1.0047 0.74%
2007-04-17 0 5.430 5.400 5.430 5.360 5.460 1,417,300 7,642,296 5.3922 0.997 0.991 0.997 0.984 1.002 7,720,042 0.9899 0.18%
2007-04-16 0 5.420 5.420 5.430 5.350 5.480 3,384,216 18,347,333 5.4214 0.995 0.995 0.997 0.982 1.006 18,433,846 0.9953 1.50%
2007-04-13 0 5.340 5.340 5.350 5.250 5.390 4,074,000 21,747,520 5.3381 0.980 0.980 0.982 0.964 0.990 22,191,104 0.9800 -0.37%
2007-04-12 0 5.360 5.360 5.400 5.330 5.450 2,226,000 11,920,900 5.3553 0.984 0.984 0.991 0.979 1.001 12,125,036 0.9832 -1.65%
2007-04-11 0 5.450 5.430 5.450 5.360 5.500 3,648,000 19,814,180 5.4315 1.001 0.997 1.001 0.984 1.010 19,870,679 0.9972 1.68%
2007-04-10 0 5.360 5.360 5.400 5.270 5.460 750,000 4,063,880 5.4185 0.984 0.984 0.991 0.968 1.002 4,085,255 0.9948 -1.83%
2007-04-04 0 5.460 5.460 5.470 5.420 5.500 2,866,000 15,653,939 5.4619 1.002 1.002 1.004 0.995 1.010 15,611,120 1.0027 -0.18%
2007-04-03 0 5.470 5.460 5.470 5.420 5.480 1,716,900 9,380,094 5.4634 1.004 1.002 1.004 0.995 1.006 9,351,965 1.0030 1.48%
2007-04-02 0 5.390 5.370 5.400 5.250 5.400 2,336,000 12,518,720 5.3590 0.990 0.986 0.991 0.964 0.991 12,724,207 0.9839 2.28%
2007-03-30 0 5.270 5.260 5.280 5.250 5.300 1,060,000 5,595,280 5.2786 0.968 0.966 0.969 0.964 0.973 5,773,827 0.9691 0.19%
2007-03-29 0 5.260 5.280 5.300 5.200 5.300 2,562,000 13,447,700 5.2489 0.966 0.969 0.973 0.955 0.973 13,955,230 0.9636 0.57%
2007-03-28 0 5.230 5.220 5.250 5.170 5.250 1,684,840 8,789,618 5.2169 0.960 0.958 0.964 0.949 0.964 9,177,334 0.9578 1.16%
2007-03-27 0 5.170 5.100 5.170 5.100 5.170 1,514,500 7,776,755 5.1349 0.949 0.936 0.949 0.936 0.949 8,249,491 0.9427 0.58%
2007-03-26 0 5.140 5.120 5.140 5.070 5.260 1,034,000 5,335,940 5.1605 0.944 0.940 0.944 0.931 0.966 5,632,205 0.9474 -2.84%
2007-03-23 0 5.290 5.260 5.290 5.250 5.300 226,000 1,191,360 5.2715 0.971 0.966 0.971 0.964 0.973 1,231,023 0.9678 0.57%
2007-03-22 0 5.260 5.260 5.270 5.240 5.270 658,000 3,458,440 5.2560 0.966 0.966 0.968 0.962 0.968 3,584,130 0.9649 0.00%
2007-03-21 0 5.260 5.260 5.270 5.190 5.260 183,200 958,200 5.2303 0.966 0.966 0.968 0.953 0.966 997,892 0.9602 0.19%
2007-03-20 0 5.250 5.250 5.260 5.220 5.310 412,000 2,164,960 5.2548 0.964 0.964 0.966 0.958 0.975 2,244,167 0.9647 0.00%
2007-03-19 0 5.250 5.250 5.260 5.200 5.300 218,000 1,139,120 5.2253 0.964 0.964 0.966 0.955 0.973 1,187,447 0.9593 0.96%
2007-03-16 0 5.200 5.180 5.270 5.180 5.310 1,032,900 5,398,534 5.2266 0.955 0.951 0.968 0.951 0.975 5,626,213 0.9595 -0.76%
2007-03-15 0 5.240 5.240 5.250 5.100 5.240 530,000 2,737,640 5.1654 0.962 0.962 0.964 0.936 0.962 2,886,913 0.9483 3.35%
2007-03-14 0 5.070 5.070 5.130 5.040 5.140 1,112,000 5,630,260 5.0632 0.931 0.931 0.942 0.925 0.944 6,057,071 0.9295 -2.12%
2007-03-13 0 5.180 5.170 5.180 5.160 5.210 572,000 2,964,180 5.1821 0.951 0.949 0.951 0.947 0.956 3,115,688 0.9514 0.00%
2007-03-12 0 5.180 5.180 5.190 5.090 5.190 1,852,000 9,588,206 5.1772 0.951 0.951 0.953 0.934 0.953 10,087,856 0.9505 0.58%
2007-03-09 0 5.150 5.120 5.170 5.110 5.200 2,152,869 11,135,513 5.1724 0.945 0.940 0.949 0.938 0.955 11,726,691 0.9496 0.00%
2007-03-08 0 5.150 5.150 5.170 5.100 5.170 1,343,000 6,883,580 5.1255 0.945 0.945 0.949 0.936 0.949 7,315,330 0.9410 0.98%
2007-03-07 0 5.100 5.100 5.150 5.060 5.270 3,284,000 16,903,140 5.1471 0.936 0.936 0.945 0.929 0.968 17,887,969 0.9449 -0.78%
2007-03-06 0 5.140 5.130 5.170 5.110 5.220 3,730,000 19,293,264 5.1725 0.944 0.942 0.949 0.938 0.958 20,317,334 0.9496 -0.39%
2007-03-05 0 5.160 5.150 5.160 5.150 5.200 2,520,000 13,236,740 5.2527 0.947 0.945 0.947 0.945 0.955 13,726,456 0.9643 -4.27%
2007-03-02 0 5.390 5.360 5.390 5.360 5.410 3,872,000 20,999,128 5.4233 0.990 0.984 0.990 0.984 0.993 21,090,809 0.9957 0.19%
2007-03-01 0 5.380 5.400 5.450 5.380 5.560 1,817,747 9,968,201 5.4838 0.988 0.991 1.001 0.988 1.021 9,901,279 1.0068 -3.06%
2007-02-28 0 5.550 5.400 5.550 4.850 5.550 6,002,000 30,833,500 5.1372 1.019 0.991 1.019 0.890 1.019 32,692,932 0.9431 -0.18%
2007-02-27 0 5.560 5.450 5.700 5.370 5.700 838,483 4,549,562 5.4259 1.021 1.001 1.046 0.986 1.046 4,567,222 0.9961 3.73%
2007-02-26 0 5.360 5.360 5.400 5.320 5.470 3,063,411 16,419,005 5.3597 0.984 0.984 0.991 0.977 1.004 16,686,419 0.9840 0.00%
2007-02-23 0 5.360 5.360 5.370 5.360 5.440 286,000 1,537,520 5.3759 0.984 0.984 0.986 0.984 0.999 1,557,844 0.9870 -2.01%
2007-02-22 0 5.470 5.350 5.470 5.340 5.490 1,620,760 8,756,040 5.4024 1.004 0.982 1.004 0.980 1.008 8,828,290 0.9918 2.43%
2007-02-21 0 5.340 5.340 5.370 5.290 5.440 734,000 3,925,680 5.3483 0.980 0.980 0.986 0.971 0.999 3,998,103 0.9819 -1.48%
2007-02-16 0 5.420 5.380 5.470 5.310 5.500 1,772,985 9,549,948 5.3864 0.995 0.988 1.004 0.975 1.010 9,657,461 0.9889 2.46%
2007-02-15 0 5.290 5.270 5.290 5.170 5.330 2,780,000 14,596,040 5.2504 0.971 0.968 0.971 0.949 0.979 15,142,678 0.9639 1.54%
2007-02-14 0 5.210 5.200 5.210 5.120 5.210 2,547,000 13,125,825 5.1534 0.956 0.955 0.956 0.940 0.956 13,873,525 0.9461 1.96%
2007-02-13 0 5.110 5.110 5.150 5.080 5.200 4,512,000 23,196,440 5.1411 0.938 0.938 0.945 0.933 0.955 24,576,893 0.9438 -0.78%
2007-02-12 0 5.150 5.150 5.160 5.100 5.210 4,329,600 22,233,069 5.1351 0.945 0.945 0.947 0.936 0.956 23,583,359 0.9427 -1.15%
2007-02-09 0 5.210 5.210 5.240 5.150 5.280 6,243,989 32,565,703 5.2155 0.956 0.956 0.962 0.945 0.969 34,011,048 0.9575 -1.70%
2007-02-08 0 5.300 5.270 5.300 5.200 5.510 3,779,966 20,232,919 5.3527 0.973 0.968 0.973 0.955 1.012 20,589,499 0.9827 -2.75%
2007-02-07 0 5.450 5.450 5.510 5.400 5.570 1,937,900 10,641,824 5.4914 1.001 1.001 1.012 0.991 1.023 10,555,754 1.0082 -1.98%
2007-02-06 0 5.560 5.540 5.560 5.550 5.600 976,848 5,439,019 5.5679 1.021 1.017 1.021 1.019 1.028 5,320,897 1.0222 -0.54%
2007-02-05 0 5.590 5.550 5.590 5.510 5.650 840,000 4,674,480 5.5649 1.026 1.019 1.026 1.012 1.037 4,575,485 1.0216 -1.24%
2007-02-02 0 5.660 5.630 5.660 5.630 5.800 1,141,236 6,465,909 5.6657 1.039 1.034 1.039 1.034 1.065 6,216,320 1.0402 -0.70%
2007-02-01 0 5.700 5.650 5.880 5.650 6.100 2,056,000 12,272,440 5.9691 1.046 1.037 1.079 1.037 1.120 11,199,045 1.0958 -5.16%
2007-01-31 0 6.010 5.990 6.030 5.970 6.050 690,000 4,143,600 6.0052 1.103 1.100 1.107 1.096 1.111 3,758,434 1.1025 0.67%
2007-01-30 0 5.970 5.970 5.980 5.800 6.050 1,239,800 7,407,790 5.9750 1.096 1.096 1.098 1.065 1.111 6,753,198 1.0969 2.93%
2007-01-29 0 5.800 5.650 5.800 5.580 5.810 3,816,000 21,453,620 5.6220 1.065 1.037 1.065 1.024 1.067 20,785,776 1.0321 3.39%
2007-01-26 0 5.610 5.600 5.620 5.520 5.630 1,544,000 8,606,600 5.5742 1.030 1.028 1.032 1.013 1.034 8,410,178 1.0234 0.18%
2007-01-25 0 5.600 5.600 5.620 5.450 5.670 1,598,000 8,962,180 5.6084 1.028 1.028 1.032 1.001 1.041 8,704,316 1.0296 1.63%
2007-01-24 0 5.510 5.490 5.510 5.480 5.600 2,900,300 16,041,946 5.5311 1.012 1.008 1.012 1.006 1.028 15,797,952 1.0154 0.73%
2007-01-23 0 5.470 5.470 5.500 5.450 5.580 1,103,000 6,069,122 5.5024 1.004 1.004 1.010 1.001 1.024 6,008,048 1.0102 -0.55%
2007-01-22 0 5.500 5.470 5.500 5.450 5.600 188,000 1,035,660 5.5088 1.010 1.004 1.010 1.001 1.028 1,024,037 1.0113 -1.79%
2007-01-19 0 5.600 5.600 5.610 5.600 5.700 3,443,000 19,201,764 5.5770 1.028 1.028 1.030 1.028 1.046 18,754,043 1.0239 0.72%
2007-01-18 0 5.560 5.560 5.620 5.450 5.620 1,460,730 8,095,790 5.5423 1.021 1.021 1.032 1.001 1.032 7,956,606 1.0175 2.96%
2007-01-17 0 5.400 5.350 5.410 5.350 5.430 1,278,400 6,904,028 5.4005 0.991 0.982 0.993 0.982 0.997 6,963,453 0.9915 0.37%
2007-01-16 0 5.380 5.380 5.400 5.350 5.400 188,560 1,014,472 5.3801 0.988 0.988 0.991 0.982 0.991 1,027,088 0.9877 0.19%
2007-01-15 0 5.370 5.370 5.380 5.350 5.400 572,000 3,076,020 5.3777 0.986 0.986 0.988 0.982 0.991 3,115,688 0.9873 0.19%
2007-01-12 0 5.360 5.360 5.380 5.340 5.370 806,000 4,319,020 5.3586 0.984 0.984 0.988 0.980 0.986 4,390,287 0.9838 0.37%
2007-01-11 0 5.340 5.300 5.340 5.250 5.340 1,108,000 5,891,580 5.3173 0.980 0.973 0.980 0.964 0.980 6,035,283 0.9762 1.71%
2007-01-10 0 5.250 5.240 5.250 5.210 5.390 1,668,000 8,764,580 5.2545 0.964 0.962 0.964 0.956 0.990 9,085,607 0.9647 -1.87%
2007-01-09 0 5.350 5.250 5.350 5.230 5.350 256,000 1,354,520 5.2911 0.982 0.964 0.982 0.960 0.982 1,394,434 0.9714 1.90%
2007-01-08 0 5.250 5.250 5.280 5.220 5.260 1,225,000 6,424,800 5.2447 0.964 0.964 0.969 0.958 0.966 6,672,583 0.9629 0.38%
2007-01-05 0 5.230 5.230 5.250 5.230 5.270 914,000 4,793,740 5.2448 0.960 0.960 0.964 0.960 0.968 4,978,564 0.9629 0.97%
2007-01-04 0 5.180 5.170 5.210 5.140 5.270 2,258,900 11,687,863 5.1741 0.951 0.949 0.956 0.944 0.968 12,304,243 0.9499 -0.00%
2007-01-03 0 5.300 5.280 5.300 5.290 5.390 1,058,000 5,655,480 5.3454 0.951 0.947 0.951 0.949 0.967 5,896,437 0.9591 -1.85%
2007-01-02 0 5.400 5.390 5.400 5.340 5.410 386,000 2,082,800 5.3959 0.969 0.967 0.969 0.958 0.971 2,151,252 0.9682 0.19%
2006-12-29 0 5.390 5.330 5.390 5.300 5.400 418,000 2,236,820 5.3512 0.967 0.956 0.967 0.951 0.969 2,329,594 0.9602 1.32%
2006-12-28 0 5.320 5.360 5.370 5.250 5.360 1,844,000 9,797,040 5.3129 0.955 0.962 0.964 0.942 0.962 10,276,966 0.9533 1.72%
2006-12-27 0 5.230 5.210 5.240 5.200 5.240 764,000 3,994,600 5.2285 0.938 0.935 0.940 0.933 0.940 4,257,919 0.9382 0.38%
2006-12-22 0 5.210 5.200 5.210 5.170 5.230 1,220,000 6,355,780 5.2097 0.935 0.933 0.935 0.928 0.938 6,799,294 0.9348 0.00%
2006-12-21 0 5.210 5.210 5.220 5.170 5.230 1,842,530 9,593,697 5.2068 0.935 0.935 0.937 0.928 0.938 10,268,773 0.9343 2.16%
2006-12-20 0 5.100 5.100 5.200 5.000 5.420 4,463,760 23,310,296 5.2221 0.915 0.915 0.933 0.897 0.973 24,877,391 0.9370 -5.20%
2006-12-19 0 5.380 5.380 5.390 5.350 5.420 1,066,592 5,740,123 5.3817 0.965 0.965 0.967 0.960 0.973 5,944,322 0.9656 0.94%
2006-12-18 0 5.330 5.320 5.330 5.280 5.500 814,000 4,399,652 5.4050 0.956 0.955 0.956 0.947 0.987 4,536,578 0.9698 -4.82%
2006-12-15 0 5.600 5.540 5.600 5.420 5.600 560,660 3,106,898 5.5415 1.005 0.994 1.005 0.973 1.005 3,124,666 0.9943 1.08%
2006-12-14 0 5.540 5.500 5.540 5.350 5.550 2,046,000 11,045,040 5.3984 0.994 0.987 0.994 0.960 0.996 11,402,750 0.9686 4.53%
2006-12-13 0 5.300 5.300 5.400 5.300 5.400 456,000 2,451,560 5.3762 0.951 0.951 0.969 0.951 0.969 2,541,375 0.9647 -1.30%
2006-12-12 0 5.370 5.370 5.400 5.370 5.410 1,428,000 7,696,120 5.3894 0.964 0.964 0.969 0.964 0.971 7,958,518 0.9670 1.32%
2006-12-11 0 5.300 5.290 5.300 5.290 5.350 3,238,789 17,197,752 5.3099 0.951 0.949 0.951 0.949 0.960 18,050,392 0.9528 -0.19%
2006-12-08 0 5.310 5.300 5.320 5.290 5.340 1,844,000 9,808,860 5.3193 0.953 0.951 0.955 0.949 0.958 10,276,966 0.9545 -1.30%
2006-12-07 0 5.380 5.350 5.390 5.320 5.570 2,939,940 15,889,430 5.4047 0.965 0.960 0.967 0.955 0.999 16,384,850 0.9698 -3.41%
2006-12-06 0 5.570 5.560 5.600 5.460 5.630 1,550,000 8,619,640 5.5611 0.999 0.998 1.005 0.980 1.010 8,638,447 0.9978 2.01%
2006-12-05 0 5.460 5.440 5.470 5.300 5.470 4,092,000 22,257,800 5.4393 0.980 0.976 0.981 0.951 0.981 22,805,501 0.9760 2.25%
2006-12-04 0 5.340 5.310 5.350 5.230 5.440 2,812,000 15,021,560 5.3419 0.958 0.953 0.960 0.938 0.976 15,671,815 0.9585 0.75%
2006-12-01 0 5.300 5.270 5.300 5.250 5.300 1,108,000 5,863,000 5.2915 0.951 0.946 0.951 0.942 0.951 6,175,097 0.9495 0.95%
2006-11-30 0 5.250 5.250 5.300 5.150 5.300 1,753,193 9,251,904 5.2772 0.942 0.942 0.951 0.924 0.951 9,770,881 0.9469 0.00%
2006-11-29 0 5.250 5.250 5.300 5.250 5.320 2,133,308 11,297,721 5.2959 0.942 0.942 0.951 0.942 0.955 11,889,335 0.9502 -0.19%
2006-11-28 0 5.260 5.260 5.270 5.250 5.270 1,296,000 6,830,040 5.2701 0.944 0.944 0.946 0.942 0.946 7,222,857 0.9456 -1.31%
2006-11-27 0 5.330 5.310 5.350 5.220 5.350 3,106,300 16,430,240 5.2893 0.956 0.953 0.960 0.937 0.960 17,312,006 0.9491 -1.11%
2006-11-24 0 5.390 5.390 5.410 5.270 5.450 4,442,000 23,985,048 5.3996 0.967 0.967 0.971 0.946 0.978 24,756,118 0.9689 2.28%
2006-11-23 0 5.270 5.260 5.300 5.230 5.310 187,237 985,698 5.2644 0.946 0.944 0.951 0.938 0.953 1,043,508 0.9446 -0.75%
2006-11-22 0 5.310 5.300 5.310 5.220 5.380 363,127 1,926,269 5.3047 0.953 0.951 0.953 0.937 0.965 2,023,776 0.9518 0.57%
2006-11-21 0 5.280 5.270 5.290 5.180 5.340 1,525,500 8,059,870 5.2834 0.947 0.946 0.949 0.929 0.958 8,501,904 0.9480 3.13%
2006-11-20 0 5.120 5.110 5.140 5.110 5.200 1,572,000 8,079,700 5.1398 0.919 0.917 0.922 0.917 0.933 8,761,058 0.9222 -2.48%
2006-11-17 0 5.250 5.250 5.280 5.150 5.260 870,200 4,541,326 5.2187 0.942 0.942 0.947 0.924 0.944 4,849,792 0.9364 2.94%
2006-11-16 0 5.100 5.080 5.290 5.050 5.280 2,290,000 11,934,500 5.2116 0.915 0.912 0.949 0.906 0.947 12,762,609 0.9351 -0.78%
2006-11-15 0 5.140 5.140 5.200 5.080 5.230 1,198,000 6,177,703 5.1567 0.922 0.922 0.933 0.912 0.938 6,676,684 0.9253 1.58%
2006-11-14 0 5.060 5.060 5.080 5.050 5.100 1,590,000 8,106,340 5.0983 0.908 0.908 0.912 0.906 0.915 8,861,375 0.9148 -1.17%
2006-11-13 0 5.120 5.120 5.150 5.120 5.180 1,536,895 7,909,817 5.1466 0.919 0.919 0.924 0.919 0.929 8,565,411 0.9235 -1.54%
2006-11-10 0 5.200 5.150 5.200 5.140 5.250 3,065,789 15,944,859 5.2009 0.933 0.924 0.933 0.922 0.942 17,086,230 0.9332 1.17%
2006-11-09 0 5.140 5.140 5.190 5.140 5.210 529,576 2,744,639 5.1827 0.922 0.922 0.931 0.922 0.935 2,951,429 0.9299 -0.96%
2006-11-08 0 5.190 5.150 5.190 5.120 5.190 467,730 2,409,344 5.1511 0.931 0.924 0.931 0.919 0.931 2,606,749 0.9243 1.76%
2006-11-07 0 5.100 5.100 5.140 5.030 5.110 988,790 5,038,262 5.0954 0.915 0.915 0.922 0.903 0.917 5,510,716 0.9143 1.59%
2006-11-06 0 5.020 5.020 5.060 5.010 5.040 310,000 1,562,540 5.0405 0.901 0.901 0.908 0.899 0.904 1,727,689 0.9044 -1.57%
2006-11-03 0 5.100 5.080 5.100 5.050 5.300 1,368,727 6,983,472 5.1022 0.915 0.912 0.915 0.906 0.951 7,628,178 0.9155 -3.04%
2006-11-02 0 5.260 5.190 5.260 5.090 5.300 1,125,516 5,809,405 5.1615 0.944 0.931 0.944 0.913 0.951 6,272,717 0.9261 3.34%
2006-11-01 0 5.090 5.090 5.140 5.060 5.160 4,204,770 21,388,459 5.0867 0.913 0.913 0.922 0.908 0.926 23,433,990 0.9127 -0.20%
2006-10-31 0 5.100 5.050 5.090 5.040 5.120 4,450,000 22,513,060 5.0591 0.915 0.906 0.913 0.904 0.919 24,800,704 0.9078 0.99%
2006-10-27 0 5.050 5.050 5.060 4.980 5.050 959,420 4,797,486 5.0004 0.906 0.906 0.908 0.894 0.906 5,347,032 0.8972 1.41%
2006-10-26 0 4.980 4.970 4.980 4.970 5.000 1,773,000 8,840,678 4.9863 0.894 0.892 0.894 0.892 0.897 9,881,269 0.8947 -1.19%
2006-10-25 0 5.040 5.030 5.040 5.010 5.050 2,604,000 13,143,664 5.0475 0.904 0.903 0.904 0.899 0.906 14,512,591 0.9057 -0.20%
2006-10-24 0 5.050 5.020 5.050 5.000 5.070 382,000 1,929,540 5.0512 0.906 0.901 0.906 0.897 0.910 2,128,959 0.9063 -0.59%
2006-10-23 0 5.080 5.080 5.090 5.070 5.100 178,000 904,520 5.0816 0.912 0.912 0.913 0.910 0.915 992,028 0.9118 -0.97%
2006-10-20 0 5.130 5.090 5.120 5.080 5.250 1,364,000 7,024,500 5.1499 0.920 0.913 0.919 0.912 0.942 7,601,834 0.9241 1.79%
2006-10-19 0 5.040 5.040 5.080 5.020 5.080 402,000 2,026,060 5.0400 0.904 0.904 0.912 0.901 0.912 2,240,423 0.9043 -0.59%
2006-10-18 0 5.070 5.040 5.070 5.020 5.080 716,909 3,621,809 5.0520 0.910 0.904 0.910 0.901 0.912 3,995,471 0.9065 0.60%
2006-10-17 0 5.040 5.030 5.050 5.000 5.050 660,600 3,324,804 5.0330 0.904 0.903 0.906 0.897 0.906 3,681,651 0.9031 -0.20%
2006-10-16 0 5.050 5.050 5.060 5.030 5.060 386,000 1,949,780 5.0512 0.906 0.906 0.908 0.903 0.908 2,151,252 0.9063 -0.20%
2006-10-13 0 5.060 5.030 5.090 5.030 5.120 756,000 3,840,880 5.0805 0.908 0.903 0.913 0.903 0.919 4,213,333 0.9116 0.40%
2006-10-12 0 5.040 5.030 5.050 5.020 5.060 732,000 3,690,780 5.0420 0.904 0.903 0.906 0.901 0.908 4,079,576 0.9047 0.80%
2006-10-11 0 5.000 4.950 5.090 4.900 5.090 670,000 3,311,960 4.9432 0.897 0.888 0.913 0.879 0.913 3,734,039 0.8870 2.04%
2006-10-10 0 4.900 4.900 4.920 4.850 4.920 314,000 1,525,940 4.8597 0.879 0.879 0.883 0.870 0.883 1,749,982 0.8720 1.24%
2006-10-09 0 4.840 4.820 4.850 4.840 4.910 214,000 1,037,720 4.8492 0.868 0.865 0.870 0.868 0.881 1,192,663 0.8701 -0.82%
2006-10-06 0 4.880 4.880 4.910 4.720 4.940 1,714,000 8,350,220 4.8718 0.876 0.876 0.881 0.847 0.886 9,552,451 0.8741 3.39%
2006-10-05 0 4.720 4.700 4.720 4.500 4.950 6,868,600 32,602,570 4.7466 0.847 0.843 0.847 0.807 0.888 38,280,025 0.8517 -2.88%
2006-10-04 0 4.860 4.860 4.900 4.860 4.990 2,940,340 14,468,975 4.9209 0.872 0.872 0.879 0.872 0.895 16,387,079 0.8830 -2.80%
2006-10-03 0 5.000 5.000 5.010 4.980 5.100 2,860,397 14,369,381 5.0236 0.897 0.897 0.899 0.894 0.915 15,941,541 0.9014 -1.77%
2006-09-29 0 5.090 5.090 5.130 4.990 5.130 1,248,000 6,339,720 5.0799 0.913 0.913 0.920 0.895 0.920 6,955,343 0.9115 -0.59%
2006-09-28 0 5.120 5.110 5.180 5.090 5.210 1,900,000 9,782,660 5.1488 0.919 0.917 0.929 0.913 0.935 10,589,064 0.9238 -1.54%
2006-09-27 0 5.200 5.120 5.220 5.100 5.220 2,477,747 12,793,080 5.1632 0.933 0.919 0.937 0.915 0.937 13,808,959 0.9264 1.56%
2006-09-26 0 5.120 5.120 5.220 5.070 5.210 1,191,400 6,145,560 5.1583 0.919 0.919 0.937 0.910 0.935 6,639,901 0.9255 -2.29%
2006-09-25 0 5.240 5.200 5.250 5.180 5.250 70,000 364,260 5.2037 0.940 0.933 0.942 0.929 0.942 390,123 0.9337 0.38%
2006-09-22 0 5.220 5.220 5.270 5.210 5.270 320,000 1,677,500 5.2422 0.937 0.937 0.946 0.935 0.946 1,783,421 0.9406 -2.06%
2006-09-21 0 5.330 5.300 5.330 5.300 5.420 1,410,270 7,587,731 5.3803 0.956 0.951 0.956 0.951 0.973 7,859,705 0.9654 -1.30%
2006-09-20 0 5.400 5.380 5.400 5.380 5.450 648,850 3,512,859 5.4140 0.969 0.965 0.969 0.965 0.978 3,616,166 0.9714 -0.55%
2006-09-19 0 5.430 5.440 5.460 5.250 5.500 2,758,000 14,969,320 5.4276 0.974 0.976 0.980 0.942 0.987 15,370,863 0.9739 1.88%
2006-09-18 0 5.330 5.220 5.330 5.250 5.390 4,048,650 21,247,395 5.2480 0.956 0.937 0.956 0.942 0.967 22,563,903 0.9417 2.90%
2006-09-15 0 5.180 5.170 5.240 5.170 5.240 2,306,000 11,979,720 5.1950 0.929 0.928 0.940 0.928 0.940 12,851,780 0.9321 0.19%
2006-09-14 0 5.170 5.120 5.180 5.100 5.180 366,000 1,888,980 5.1611 0.928 0.919 0.929 0.915 0.929 2,039,788 0.9261 -0.58%
2006-09-13 0 5.200 5.180 5.200 5.140 5.200 575,670 2,983,910 5.1834 0.933 0.929 0.933 0.922 0.933 3,208,319 0.9301 2.36%
2006-09-12 0 5.080 5.080 5.200 5.080 5.200 516,000 2,677,540 5.1890 0.912 0.912 0.933 0.912 0.933 2,875,767 0.9311 -2.31%
2006-09-11 0 5.200 5.100 5.200 5.160 5.220 294,000 1,528,520 5.1990 0.933 0.915 0.933 0.926 0.937 1,638,518 0.9329 0.00%
2006-09-08 0 5.200 5.200 5.240 5.170 5.270 883,530 4,614,400 5.2227 0.933 0.933 0.940 0.928 0.946 4,924,082 0.9371 0.00%
2006-09-07 0 5.200 5.180 5.200 5.130 5.300 1,938,467 10,136,566 5.2292 0.933 0.929 0.933 0.920 0.951 10,803,448 0.9383 0.00%
2006-09-06 0 5.200 5.180 5.200 5.170 5.450 4,594,000 24,055,700 5.2363 0.933 0.929 0.933 0.928 0.978 25,603,243 0.9396 1.56%
2006-09-05 0 5.120 5.120 5.170 5.070 5.150 665,000 3,393,872 5.1036 0.919 0.919 0.928 0.910 0.924 3,706,173 0.9157 0.79%
2006-09-04 0 5.080 5.080 5.110 5.050 5.150 1,787,692 9,099,873 5.0903 0.912 0.912 0.917 0.906 0.924 9,963,150 0.9134 0.59%
2006-09-01 0 5.050 5.010 5.050 5.010 5.100 2,184,000 11,020,920 5.0462 0.906 0.899 0.906 0.899 0.915 12,171,851 0.9054 -0.59%
2006-08-31 0 5.080 5.080 5.100 5.080 5.130 2,032,884 10,357,957 5.0952 0.912 0.912 0.915 0.912 0.920 11,329,652 0.9142 -0.78%
2006-08-30 0 5.120 5.110 5.130 5.090 5.150 859,210 4,390,970 5.1105 0.919 0.917 0.920 0.913 0.924 4,788,542 0.9170 0.79%
2006-08-29 0 5.080 5.080 5.090 5.020 5.090 1,472,000 7,452,380 5.0628 0.912 0.912 0.913 0.901 0.913 8,203,738 0.9084 1.20%
2006-08-28 0 5.020 4.980 5.030 5.000 5.030 230,000 1,154,000 5.0174 0.901 0.894 0.903 0.897 0.903 1,281,834 0.9003 0.40%
2006-08-25 0 5.000 4.950 5.000 4.880 5.000 426,000 2,107,880 4.9481 0.897 0.888 0.897 0.876 0.897 2,374,180 0.8878 2.88%
2006-08-24 0 4.860 4.850 4.980 4.850 4.980 904,000 4,464,740 4.9389 0.872 0.870 0.894 0.870 0.894 5,038,165 0.8862 -1.82%
2006-08-23 0 4.950 4.950 4.970 4.910 4.960 166,000 820,740 4.9442 0.888 0.888 0.892 0.881 0.890 925,150 0.8871 0.81%
2006-08-22 0 4.910 4.900 4.910 4.830 4.920 956,499 4,651,955 4.8635 0.881 0.879 0.881 0.867 0.883 5,330,752 0.8727 0.20%
2006-08-21 0 4.900 4.890 4.900 4.880 4.920 198,000 969,520 4.8966 0.879 0.877 0.879 0.876 0.883 1,103,492 0.8786 -0.20%
2006-08-18 0 4.910 4.930 4.950 4.910 4.950 312,000 1,543,200 4.9462 0.881 0.885 0.888 0.881 0.888 1,738,836 0.8875 -1.21%
2006-08-17 0 4.970 4.920 4.970 4.910 4.990 600,540 2,961,137 4.9308 0.892 0.883 0.892 0.881 0.895 3,346,925 0.8847 -0.60%
2006-08-16 0 5.000 4.990 5.000 4.920 5.010 856,000 4,265,860 4.9835 0.897 0.895 0.897 0.883 0.899 4,770,652 0.8942 2.25%
2006-08-15 0 5.000 4.980 5.000 4.930 5.010 1,572,000 7,824,880 4.9777 0.877 0.874 0.877 0.865 0.879 8,958,137 0.8735 0.60%
2006-08-14 0 4.970 4.970 5.000 4.920 5.050 900,000 4,467,020 4.9634 0.872 0.872 0.877 0.863 0.886 5,128,704 0.8710 -1.58%
2006-08-11 0 5.050 5.050 5.060 4.980 5.060 1,949,000 9,768,046 5.0118 0.886 0.886 0.888 0.874 0.888 11,106,494 0.8795 -0.20%
2006-08-10 0 5.060 5.050 5.060 5.010 5.130 1,508,000 7,633,260 5.0618 0.888 0.886 0.888 0.879 0.900 8,593,429 0.8883 -1.75%
2006-08-09 0 5.150 5.150 5.190 5.120 5.150 648,000 3,330,780 5.1401 0.904 0.904 0.911 0.898 0.904 3,692,667 0.9020 -1.53%
2006-08-08 0 5.230 5.140 5.280 5.140 5.280 2,534,000 13,069,460 5.1576 0.918 0.902 0.927 0.902 0.927 14,440,151 0.9051 1.55%
2006-08-07 0 5.150 5.100 5.150 5.010 5.200 1,558,000 7,974,244 5.1183 0.904 0.895 0.904 0.879 0.913 8,878,357 0.8982 0.98%
2006-08-04 0 5.100 5.180 5.190 5.000 5.380 7,692,000 40,238,260 5.2312 0.895 0.909 0.911 0.877 0.944 43,833,325 0.9180 -0.97%
2006-08-03 0 5.150 5.150 5.160 5.140 5.290 340,000 1,757,940 5.1704 0.904 0.904 0.905 0.902 0.928 1,937,510 0.9073 -2.65%
2006-08-02 0 5.290 5.250 5.300 5.100 5.290 1,661,000 8,625,480 5.1929 0.928 0.921 0.930 0.895 0.928 9,465,308 0.9113 5.17%
2006-08-01 0 5.030 5.010 5.030 5.000 5.040 462,000 2,318,940 5.0194 0.883 0.879 0.883 0.877 0.884 2,632,735 0.8808 0.80%
2006-07-31 0 4.990 4.990 5.000 4.950 5.030 2,408,000 12,029,920 4.9958 0.876 0.876 0.877 0.869 0.883 13,722,133 0.8767 0.81%
2006-07-28 0 4.950 4.930 4.950 4.920 5.100 2,416,000 12,012,420 4.9720 0.869 0.865 0.869 0.863 0.895 13,767,721 0.8725 -3.32%
2006-07-27 0 5.120 5.100 5.140 5.120 5.190 1,714,000 8,782,146 5.1238 0.898 0.895 0.902 0.898 0.911 9,767,332 0.8991 0.00%
2006-07-26 0 5.120 5.120 5.150 5.070 5.140 18,095,000 91,860,660 5.0766 0.898 0.898 0.904 0.890 0.902 103,115,446 0.8909 1.19%
2006-07-25 0 5.060 5.040 5.080 5.040 5.170 1,161,059 5,897,402 5.0793 0.888 0.884 0.891 0.884 0.907 6,616,365 0.8913 -0.59%
2006-07-24 0 5.090 5.090 5.150 5.050 5.120 1,188,000 6,034,700 5.0797 0.893 0.893 0.904 0.886 0.898 6,769,889 0.8914 -2.12%
2006-07-21 0 5.200 5.150 5.200 5.050 5.250 1,712,000 8,812,100 5.1473 0.913 0.904 0.913 0.886 0.921 9,755,935 0.9033 -3.70%
2006-07-20 0 5.400 5.350 5.400 5.350 5.500 1,348,000 7,274,500 5.3965 0.948 0.939 0.948 0.939 0.965 7,681,659 0.9470 0.00%
2006-07-19 0 5.400 5.300 5.400 5.300 5.400 87,042 460,324 5.2885 0.948 0.930 0.948 0.930 0.948 496,014 0.9280 0.93%
2006-07-18 0 5.350 5.350 5.400 5.250 5.500 3,854,000 20,801,468 5.3974 0.939 0.939 0.948 0.921 0.965 21,962,251 0.9471 1.90%
2006-07-17 0 5.250 5.150 5.300 5.150 5.500 762,000 4,014,000 5.2677 0.921 0.904 0.930 0.904 0.965 4,342,303 0.9244 -3.67%
2006-07-14 0 5.450 5.450 5.550 5.350 5.500 908,608 4,928,152 5.4238 0.956 0.956 0.974 0.939 0.965 5,177,757 0.9518 0.93%
2006-07-13 0 5.400 5.350 5.400 5.400 5.550 2,946,000 15,976,400 5.4231 0.948 0.939 0.948 0.948 0.974 16,787,958 0.9517 0.93%
2006-07-12 0 5.350 5.300 5.350 5.200 5.400 132,000 700,300 5.3053 0.939 0.930 0.939 0.913 0.948 752,210 0.9310 0.94%
2006-07-11 0 5.300 5.300 5.400 5.300 5.450 88,000 467,000 5.3068 0.930 0.930 0.948 0.930 0.956 501,473 0.9313 -1.85%
2006-07-10 0 5.400 5.300 5.450 5.250 5.450 377,370 2,035,750 5.3946 0.948 0.930 0.956 0.921 0.956 2,150,466 0.9467 0.93%
2006-07-07 0 5.350 5.250 5.350 5.300 5.400 358,000 1,902,500 5.3142 0.939 0.921 0.939 0.930 0.948 2,040,085 0.9326 0.00%
2006-07-06 0 5.350 5.300 5.350 5.250 5.500 244,000 1,294,400 5.3049 0.939 0.930 0.939 0.921 0.965 1,390,449 0.9309 0.00%
2006-07-05 0 5.350 5.350 5.500 5.150 5.500 1,076,000 5,646,800 5.2480 0.939 0.939 0.965 0.904 0.965 6,131,651 0.9209 1.90%
2006-07-04 0 5.250 5.200 5.300 5.150 5.300 296,000 1,543,200 5.2135 0.921 0.913 0.930 0.904 0.930 1,686,774 0.9149 0.00%
2006-07-03 0 5.250 5.250 5.350 5.200 5.400 584,000 3,111,100 5.3272 0.921 0.921 0.939 0.913 0.948 3,327,959 0.9348 0.96%
2006-06-30 0 5.200 5.100 5.300 5.100 5.350 1,184,000 6,177,000 5.2171 0.913 0.895 0.930 0.895 0.939 6,747,095 0.9155 0.00%
2006-06-29 0 5.200 5.150 5.250 5.150 5.250 626,000 3,242,850 5.1803 0.913 0.904 0.921 0.904 0.921 3,567,299 0.9090 1.96%
2006-06-28 0 5.100 5.050 5.100 5.050 5.100 870,000 4,426,500 5.0879 0.895 0.886 0.895 0.886 0.895 4,957,747 0.8928 0.00%
2006-06-27 0 5.100 5.100 5.150 5.050 5.200 750,000 3,845,700 5.1276 0.895 0.895 0.904 0.886 0.913 4,273,920 0.8998 0.99%
2006-06-26 0 5.050 5.050 5.100 5.050 5.150 1,280,000 6,510,480 5.0863 0.886 0.886 0.895 0.886 0.904 7,294,157 0.8926 -0.98%
2006-06-23 0 5.100 5.100 5.150 5.100 5.200 744,000 3,850,660 5.1756 0.895 0.895 0.904 0.895 0.913 4,239,729 0.9082 -0.97%
2006-06-22 0 5.150 5.150 5.200 5.150 5.250 802,000 4,117,930 5.1346 0.904 0.904 0.913 0.904 0.921 4,570,245 0.9010 0.00%
2006-06-21 0 5.150 5.100 5.150 5.100 5.200 1,418,000 7,270,106 5.1270 0.904 0.895 0.904 0.895 0.913 8,080,558 0.8997 0.98%
2006-06-20 0 5.100 5.100 5.150 5.100 5.150 2,995,070 15,514,401 5.1800 0.895 0.895 0.904 0.895 0.904 17,067,586 0.9090 -0.97%
2006-06-19 0 5.150 5.150 5.250 5.150 5.250 60,000 312,800 5.2133 0.904 0.904 0.921 0.904 0.921 341,914 0.9149 -1.90%
2006-06-16 0 5.250 5.200 5.250 5.150 5.250 416,000 2,173,500 5.2248 0.921 0.913 0.921 0.904 0.921 2,370,601 0.9169 1.94%
2006-06-15 0 5.150 5.100 5.150 5.100 5.300 1,227,951 6,335,698 5.1596 0.904 0.895 0.904 0.895 0.930 6,997,553 0.9054 -1.90%
2006-06-14 0 5.250 5.150 5.250 5.050 5.300 2,762,000 14,175,500 5.1323 0.921 0.904 0.921 0.886 0.930 15,739,423 0.9006 1.94%
2006-06-13 0 5.150 5.100 5.150 5.100 5.300 686,000 3,512,500 5.1203 0.904 0.895 0.904 0.895 0.930 3,909,212 0.8985 -2.83%
2006-06-12 0 5.300 5.250 5.300 5.250 5.300 1,656,783 8,776,993 5.2976 0.930 0.921 0.930 0.921 0.930 9,441,278 0.9296 0.00%
2006-06-09 0 5.300 5.250 5.350 5.050 5.400 497,100 2,634,710 5.3002 0.930 0.921 0.939 0.886 0.948 2,832,754 0.9301 -0.93%
2006-06-08 0 5.350 5.300 5.400 5.300 5.600 480,000 2,575,100 5.3648 0.939 0.930 0.948 0.930 0.983 2,735,309 0.9414 -0.93%
2006-06-07 0 5.400 5.350 5.400 5.250 5.550 2,884,000 15,535,700 5.3869 0.948 0.939 0.948 0.921 0.974 16,434,647 0.9453 0.93%
2006-06-06 0 5.350 5.350 5.400 5.350 5.500 1,028,000 5,531,500 5.3808 0.939 0.939 0.948 0.939 0.965 5,858,120 0.9442 -2.73%
2006-06-05 0 5.500 5.450 5.500 5.450 5.600 2,767,300 15,251,550 5.5113 0.965 0.956 0.965 0.956 0.983 15,769,625 0.9671 -2.65%
2006-06-02 0 5.650 5.500 5.650 5.550 5.650 2,172,000 12,165,800 5.6012 0.991 0.965 0.991 0.974 0.991 12,377,273 0.9829 2.73%
2006-06-01 0 5.500 5.450 5.500 5.400 5.550 1,750,000 9,576,261 5.4721 0.965 0.956 0.965 0.948 0.974 9,972,480 0.9603 2.80%
2006-05-30 0 5.350 5.300 5.350 5.250 5.650 1,164,000 6,364,600 5.4679 0.939 0.930 0.939 0.921 0.991 6,633,124 0.9595 0.94%
2006-05-29 0 5.300 5.250 5.300 5.250 5.300 514,000 2,706,400 5.2654 0.930 0.921 0.930 0.921 0.930 2,929,060 0.9240 0.95%
2006-05-26 0 5.250 5.200 5.250 5.150 5.300 672,000 3,530,500 5.2537 0.921 0.913 0.921 0.904 0.930 3,829,432 0.9219 2.94%
2006-05-25 0 5.100 5.100 5.150 5.000 5.150 2,098,000 10,696,300 5.0983 0.895 0.895 0.904 0.877 0.904 11,955,579 0.8947 3.03%
2006-05-24 0 4.950 4.950 5.000 4.875 5.200 932,520 4,642,474 4.9784 0.869 0.869 0.877 0.855 0.913 5,314,021 0.8736 -3.88%
2006-05-23 0 5.150 5.050 5.200 5.050 5.400 826,000 4,248,900 5.1439 0.904 0.886 0.913 0.886 0.948 4,707,011 0.9027 -0.96%
2006-05-22 0 5.200 5.150 5.200 5.050 5.350 340,000 1,778,500 5.2309 0.913 0.904 0.913 0.886 0.939 1,937,510 0.9179 -4.59%
2006-05-19 0 5.450 5.400 5.500 5.350 5.450 108,000 587,400 5.4389 0.956 0.948 0.965 0.939 0.956 615,444 0.9544 0.93%
2006-05-18 0 5.400 5.350 5.450 5.300 5.500 408,000 2,195,200 5.3804 0.948 0.939 0.956 0.930 0.965 2,325,013 0.9442 -2.70%
2006-05-17 0 5.550 5.550 5.650 5.550 5.600 421,650 2,348,845 5.5706 0.974 0.974 0.991 0.974 0.983 2,402,798 0.9775 -0.89%
2006-05-16 0 5.600 5.450 5.600 5.450 5.600 372,210 2,062,913 5.5423 0.983 0.956 0.983 0.956 0.983 2,121,061 0.9726 0.90%
2006-05-15 0 5.550 5.550 5.600 5.500 5.650 1,708,000 9,553,001 5.5931 0.974 0.974 0.983 0.965 0.991 9,733,141 0.9815 -0.89%
2006-05-12 0 5.600 5.550 5.600 5.550 5.650 1,622,654 9,081,032 5.5964 0.983 0.974 0.983 0.974 0.991 9,246,791 0.9821 -0.88%
2006-05-11 0 5.650 5.550 5.650 5.550 5.650 1,744,000 9,750,500 5.5909 0.991 0.974 0.991 0.974 0.991 9,938,289 0.9811 1.80%
2006-05-10 0 5.550 5.450 5.550 5.500 5.600 313,100 1,734,430 5.5395 0.974 0.956 0.974 0.965 0.983 1,784,219 0.9721 0.91%
2006-05-09 0 5.500 5.500 5.550 5.450 5.600 3,226,000 17,797,000 5.5167 0.965 0.965 0.974 0.956 0.983 18,383,555 0.9681 0.00%
2006-05-08 0 5.500 5.500 5.550 5.500 5.650 2,742,000 15,347,700 5.5973 0.965 0.965 0.974 0.965 0.991 15,625,452 0.9822 -1.79%
2006-05-04 0 5.600 5.550 5.600 5.550 5.650 1,902,000 10,651,900 5.6004 0.983 0.974 0.983 0.974 0.991 10,838,661 0.9828 0.00%
2006-05-03 0 5.600 5.550 5.600 5.550 5.700 3,588,698 20,163,080 5.6185 0.983 0.974 0.983 0.974 1.000 20,450,411 0.9859 0.00%
2006-05-02 0 5.600 5.550 5.650 5.550 5.650 1,328,710 7,442,134 5.6010 0.983 0.974 0.991 0.974 0.991 7,571,734 0.9829 -1.75%
2006-04-28 0 5.700 5.650 5.700 5.500 5.700 1,522,000 8,521,300 5.5988 1.000 0.991 1.000 0.965 1.000 8,673,209 0.9825 1.79%
2006-04-27 0 5.600 5.550 5.600 5.500 5.650 1,122,000 6,239,140 5.5607 0.983 0.974 0.983 0.965 0.991 6,393,784 0.9758 0.90%
2006-04-26 0 5.550 5.500 5.550 5.500 5.650 2,576,000 14,307,500 5.5542 0.974 0.965 0.974 0.965 0.991 14,679,491 0.9747 2.78%
2006-04-25 0 5.400 5.400 5.500 5.400 5.550 1,389,957 7,599,581 5.4675 0.948 0.948 0.965 0.948 0.974 7,920,754 0.9595 -2.70%
2006-04-24 0 5.550 5.550 5.600 5.500 5.650 1,456,000 8,082,300 5.5510 0.974 0.974 0.983 0.965 0.991 8,297,104 0.9741 -1.77%
2006-04-21 0 5.650 5.600 5.650 5.550 5.700 1,184,000 6,644,236 5.6117 0.991 0.983 0.991 0.974 1.000 6,747,095 0.9848 2.73%
2006-04-20 0 5.500 5.500 5.550 5.500 5.600 1,230,000 6,780,900 5.5129 0.965 0.965 0.974 0.965 0.983 7,009,229 0.9674 0.92%
2006-04-19 0 5.450 5.450 5.500 5.400 5.750 5,560,000 30,522,300 5.4896 0.956 0.956 0.965 0.948 1.009 31,683,994 0.9633 -5.22%
2006-04-18 0 5.750 5.700 5.750 5.650 5.850 1,756,500 10,074,175 5.7354 1.009 1.000 1.009 0.991 1.027 10,009,521 1.0065 0.00%
2006-04-13 0 5.750 5.700 5.750 5.750 5.900 397,300 2,293,880 5.7737 1.009 1.000 1.009 1.009 1.035 2,264,038 1.0132 1.77%
2006-04-12 0 5.650 5.650 5.750 5.650 5.800 2,184,000 12,539,500 5.7415 0.991 0.991 1.009 0.991 1.018 12,445,655 1.0075 -0.88%
2006-04-11 0 5.700 5.650 5.750 5.700 5.850 1,926,000 11,082,400 5.7541 1.000 0.991 1.009 1.000 1.027 10,975,427 1.0097 1.79%
2006-04-10 0 5.600 5.550 5.650 5.600 5.650 1,130,000 6,367,800 5.6352 0.983 0.974 0.991 0.983 0.991 6,439,373 0.9889 -0.88%
2006-04-07 0 5.650 5.600 5.650 5.600 5.850 2,298,000 13,121,378 5.7099 0.991 0.983 0.991 0.983 1.027 13,095,291 1.0020 -4.24%
2006-04-06 0 5.900 5.850 5.900 5.750 5.950 718,000 4,202,300 5.8528 1.035 1.027 1.035 1.009 1.044 4,091,566 1.0271 0.00%
2006-04-04 0 5.900 5.900 5.950 5.900 6.000 1,020,000 6,079,800 5.9606 1.035 1.035 1.044 1.035 1.053 5,812,531 1.0460 -0.84%
2006-04-03 0 5.950 5.900 5.950 5.850 5.950 654,000 3,859,600 5.9015 1.044 1.035 1.044 1.027 1.044 3,726,858 1.0356 0.00%
2006-03-31 0 5.950 5.850 5.900 5.900 6.150 586,000 3,529,900 6.0237 1.044 1.027 1.035 1.035 1.079 3,339,356 1.0571 -0.83%
2006-03-30 0 6.000 5.950 6.000 5.850 6.100 1,218,000 7,287,900 5.9835 1.053 1.044 1.053 1.027 1.070 6,940,846 1.0500 1.69%
2006-03-29 0 5.900 5.900 5.950 5.850 5.900 40,000 235,000 5.8750 1.035 1.035 1.044 1.027 1.035 227,942 1.0310 -0.84%
2006-03-28 0 5.950 5.800 5.950 5.850 6.000 2,438,000 14,493,800 5.9450 1.044 1.018 1.044 1.027 1.053 13,893,090 1.0432 1.71%
2006-03-27 0 5.850 5.800 5.850 5.750 5.850 922,550 5,332,708 5.7804 1.027 1.018 1.027 1.009 1.027 5,257,207 1.0144 0.86%
2006-03-24 0 5.800 5.800 5.850 5.750 5.850 808,000 4,688,032 5.8020 1.018 1.018 1.027 1.009 1.027 4,604,437 1.0182 0.00%
2006-03-23 0 5.800 5.750 5.800 5.750 5.850 452,000 2,623,400 5.8040 1.018 1.009 1.018 1.009 1.027 2,575,749 1.0185 0.87%
2006-03-22 0 5.750 5.750 5.800 5.700 5.850 2,436,000 13,990,520 5.7432 1.009 1.009 1.018 1.000 1.027 13,881,692 1.0078 0.00%
2006-03-21 0 5.750 5.750 5.800 5.700 5.850 494,000 2,845,400 5.7599 1.009 1.009 1.018 1.000 1.027 2,815,089 1.0108 -0.86%
2006-03-20 0 5.800 5.750 5.800 5.700 5.800 714,000 4,136,400 5.7933 1.018 1.009 1.018 1.000 1.018 4,068,772 1.0166 2.65%
2006-03-17 0 5.650 5.650 5.700 5.650 5.950 769,200 4,395,140 5.7139 0.991 0.991 1.000 0.991 1.044 4,383,332 1.0027 0.00%
2006-03-16 0 5.650 5.650 5.750 5.600 5.750 1,636,000 9,251,100 5.6547 0.991 0.991 1.009 0.983 1.009 9,322,844 0.9923 -0.88%
2006-03-15 0 5.700 5.650 5.700 5.550 5.700 944,777 5,329,174 5.6407 1.000 0.991 1.000 0.974 1.000 5,383,869 0.9898 0.88%
2006-03-14 0 5.650 5.600 5.650 5.550 5.750 1,392,000 7,829,700 5.6248 0.991 0.983 0.991 0.974 1.009 7,932,396 0.9871 -2.59%
2006-03-13 0 5.800 5.700 5.800 5.700 5.800 1,048,000 6,026,500 5.7505 1.018 1.000 1.018 1.000 1.018 5,972,091 1.0091 0.87%
2006-03-10 0 5.750 5.700 5.750 5.700 5.750 3,922,990 22,383,597 5.7057 1.009 1.000 1.009 1.000 1.009 22,355,394 1.0013 0.88%
2006-03-09 0 5.700 5.550 5.700 5.550 5.800 835,805 4,761,738 5.6972 1.000 0.974 1.000 0.974 1.018 4,762,885 0.9998 -2.56%
2006-03-08 0 5.850 5.800 5.900 5.700 6.000 1,368,000 7,966,700 5.8236 1.027 1.018 1.035 1.000 1.053 7,795,630 1.0219 -3.31%
2006-03-07 0 6.050 6.050 6.100 6.050 6.300 688,165 4,211,674 6.1202 1.062 1.062 1.070 1.062 1.106 3,921,550 1.0740 -2.42%
2006-03-06 0 6.200 6.150 6.200 6.100 6.200 210,000 1,295,980 6.1713 1.088 1.079 1.088 1.070 1.088 1,196,698 1.0830 -1.59%
2006-03-03 0 6.300 6.300 6.400 6.150 6.450 450,000 2,808,000 6.2400 1.106 1.106 1.123 1.079 1.132 2,564,352 1.0950 1.61%
2006-03-02 0 6.200 6.150 6.200 6.100 6.200 10,582,940 64,567,617 6.1011 1.088 1.079 1.088 1.070 1.088 60,307,520 1.0706 0.00%
2006-03-01 0 6.200 6.150 6.200 6.100 6.200 2,720,000 16,785,100 6.1710 1.088 1.079 1.088 1.070 1.088 15,500,084 1.0829 1.64%
2006-02-28 0 6.100 6.100 6.150 6.000 6.150 2,008,556 12,252,033 6.0999 1.070 1.070 1.079 1.053 1.079 11,445,877 1.0704 -0.81%
2006-02-27 0 6.150 6.100 6.150 6.050 6.150 974,000 5,967,100 6.1264 1.079 1.070 1.079 1.062 1.079 5,550,398 1.0751 1.65%
2006-02-24 0 6.050 6.050 6.100 6.050 6.150 4,846,000 29,629,800 6.1143 1.062 1.062 1.070 1.062 1.079 27,615,222 1.0730 -1.63%
2006-02-23 0 6.150 6.100 6.150 5.950 6.150 3,375,000 20,592,750 6.1016 1.079 1.070 1.079 1.044 1.079 19,232,640 1.0707 3.36%
2006-02-22 0 5.950 5.900 5.950 5.850 5.950 964,660 5,716,962 5.9264 1.044 1.035 1.044 1.027 1.044 5,497,173 1.0400 -0.83%
2006-02-21 0 6.000 6.000 6.050 6.000 6.100 1,086,000 6,550,800 6.0320 1.053 1.053 1.062 1.053 1.070 6,188,636 1.0585 -2.44%
2006-02-20 0 6.150 6.050 6.150 5.900 6.150 2,732,000 16,369,866 5.9919 1.079 1.062 1.079 1.035 1.079 15,568,466 1.0515 4.24%
2006-02-17 0 5.900 5.800 5.900 5.700 5.900 707,297 4,116,537 5.8201 1.035 1.018 1.035 1.000 1.035 4,030,574 1.0213 0.85%
2006-02-16 0 5.850 5.800 5.850 5.800 5.850 303,000 1,768,175 5.8356 1.027 1.018 1.027 1.018 1.027 1,726,664 1.0240 0.86%
2006-02-15 0 5.800 5.800 5.900 5.800 5.900 608,562 3,545,460 5.8260 1.018 1.018 1.035 1.018 1.035 3,467,927 1.0224 0.00%
2006-02-14 0 5.800 5.800 5.850 5.800 5.850 490,000 2,843,300 5.8027 1.018 1.018 1.027 1.018 1.027 2,792,294 1.0183 -0.85%
2006-02-13 0 5.850 5.800 5.850 5.750 5.850 940,000 5,453,300 5.8014 1.027 1.018 1.027 1.009 1.027 5,356,647 1.0180 0.86%
2006-02-10 0 5.800 5.750 5.800 5.650 5.850 1,354,000 7,775,800 5.7428 1.018 1.009 1.018 0.991 1.027 7,715,850 1.0078 0.00%
2006-02-09 0 5.800 5.750 5.800 5.650 5.800 1,871,584 10,709,912 5.7224 1.018 1.009 1.018 0.991 1.018 10,665,334 1.0042 1.75%
2006-02-08 0 5.700 5.650 5.700 5.600 5.800 1,446,000 8,217,189 5.6827 1.000 0.991 1.000 0.983 1.018 8,240,118 0.9972 0.88%
2006-02-07 0 5.650 5.650 5.700 5.600 5.800 2,040,000 11,686,900 5.7289 0.991 0.991 1.000 0.983 1.018 11,625,063 1.0053 -1.74%
2006-02-06 0 5.750 5.700 5.750 5.650 5.750 1,942,000 11,117,900 5.7250 1.009 1.000 1.009 0.991 1.009 11,066,604 1.0046 1.77%
2006-02-03 0 5.650 5.650 5.700 5.600 5.900 1,005,012 5,752,820 5.7241 0.991 0.991 1.000 0.983 1.035 5,727,121 1.0045 0.89%
2006-02-02 0 5.600 5.550 5.650 5.550 5.850 1,790,000 10,074,700 5.6283 0.983 0.974 0.991 0.974 1.027 10,200,423 0.9877 -4.27%
2006-02-01 0 5.850 5.850 5.900 5.850 5.950 1,656,000 9,735,324 5.8788 1.027 1.027 1.035 1.027 1.044 9,436,816 1.0316 0.86%
2006-01-27 0 5.800 5.650 5.800 5.700 5.800 2,544,221 14,638,360 5.7536 1.018 0.991 1.018 1.000 1.018 14,498,396 1.0097 1.75%
2006-01-26 0 5.700 5.700 5.750 5.700 5.750 4,128,000 23,623,700 5.7228 1.000 1.000 1.009 1.000 1.009 23,523,656 1.0043 -0.87%
2006-01-25 0 5.750 5.700 5.750 5.700 5.800 2,828,000 16,175,900 5.7199 1.009 1.000 1.009 1.000 1.018 16,115,528 1.0037 1.77%
2006-01-24 0 5.650 5.600 5.700 5.600 5.650 2,518,000 14,180,900 5.6318 0.991 0.983 1.000 0.983 0.991 14,348,974 0.9883 0.89%
2006-01-23 0 5.600 5.550 5.600 5.550 5.650 279,626 1,562,112 5.5864 0.983 0.974 0.983 0.974 0.991 1,593,466 0.9803 0.00%
2006-01-20 0 5.600 5.550 5.600 5.600 5.700 1,268,940 7,131,496 5.6200 0.983 0.974 0.983 0.983 1.000 7,231,131 0.9862 -0.88%
2006-01-19 0 5.650 5.600 5.650 5.600 5.700 244,000 1,374,300 5.6324 0.991 0.983 0.991 0.983 1.000 1,390,449 0.9884 0.89%
2006-01-18 0 5.600 5.600 5.650 5.550 5.750 1,832,000 10,424,700 5.6903 0.983 0.983 0.991 0.974 1.009 10,439,762 0.9986 0.00%
2006-01-17 0 5.600 5.600 5.650 5.600 5.700 662,000 3,744,178 5.6559 0.983 0.983 0.991 0.983 1.000 3,772,447 0.9925 0.00%
2006-01-16 0 5.600 5.600 5.650 5.500 5.650 1,546,000 8,609,300 5.5688 0.983 0.983 0.991 0.965 0.991 8,809,974 0.9772 2.75%
2006-01-13 0 5.450 5.450 5.550 5.450 5.600 6,182,000 34,002,000 5.5002 0.956 0.956 0.974 0.956 0.983 35,228,499 0.9652 -1.80%
2006-01-12 0 5.550 5.500 5.550 5.500 5.750 3,500,000 19,458,940 5.5597 0.974 0.965 0.974 0.965 1.009 19,944,960 0.9756 -3.48%
2006-01-11 0 5.750 5.700 5.800 5.700 5.850 2,128,000 12,283,150 5.7722 1.009 1.000 1.018 1.000 1.027 12,126,536 1.0129 -0.86%
2006-01-10 0 5.800 5.750 5.800 5.700 5.800 2,129,800 12,276,030 5.7639 1.018 1.009 1.018 1.000 1.018 12,136,793 1.0115 0.87%
2006-01-09 0 5.750 5.750 5.800 5.750 5.850 2,316,000 13,397,621 5.7848 1.009 1.009 1.018 1.009 1.027 13,197,865 1.0151 0.00%
2006-01-06 0 5.750 5.700 5.800 5.600 5.800 2,618,000 15,026,600 5.7397 1.009 1.000 1.018 0.983 1.018 14,918,830 1.0072 2.68%
2006-01-05 0 5.600 5.550 5.650 5.500 5.600 1,098,000 6,095,964 5.5519 0.983 0.974 0.991 0.965 0.983 6,257,019 0.9743 2.00%
2006-01-04 0 5.600 5.500 5.600 5.550 5.600 2,270,000 12,630,600 5.5641 0.963 0.946 0.963 0.955 0.963 13,194,917 0.9572 2.75%
2006-01-03 0 5.450 5.450 5.500 5.450 5.700 1,812,000 10,097,092 5.5723 0.938 0.938 0.946 0.938 0.981 10,532,683 0.9586 -2.68%
2005-12-30 0 5.600 5.550 5.600 5.550 5.650 1,042,000 5,801,000 5.5672 0.963 0.955 0.963 0.955 0.972 6,056,874 0.9578 0.90%
2005-12-29 0 5.550 5.500 5.550 5.500 5.600 3,221,000 17,835,000 5.5371 0.955 0.946 0.955 0.946 0.963 18,722,832 0.9526 1.83%
2005-12-28 0 5.450 5.400 5.450 5.350 5.500 709,000 3,839,590 5.4155 0.938 0.929 0.938 0.920 0.946 4,121,232 0.9317 -1.80%
2005-12-23 0 5.550 5.500 5.600 5.500 5.550 84,000 465,900 5.5464 0.955 0.946 0.963 0.946 0.955 488,270 0.9542 -0.89%
2005-12-22 0 5.600 5.550 5.600 5.550 5.700 1,872,000 10,543,406 5.6322 0.963 0.955 0.963 0.955 0.981 10,881,447 0.9689 -0.88%
2005-12-21 0 5.650 5.600 5.700 5.600 5.750 2,496,964 14,167,301 5.6738 0.972 0.963 0.981 0.963 0.989 14,514,200 0.9761 -1.74%
2005-12-20 0 5.750 5.700 5.750 5.700 5.800 1,198,000 6,877,204 5.7406 0.989 0.981 0.989 0.981 0.998 6,963,661 0.9876 0.88%
2005-12-19 0 5.700 5.700 5.750 5.650 5.750 1,567,158 8,904,483 5.6819 0.981 0.981 0.989 0.972 0.989 9,109,480 0.9775 2.70%
2005-12-16 0 5.550 5.550 5.600 5.400 5.600 1,438,000 7,965,600 5.5394 0.955 0.955 0.963 0.929 0.963 8,358,719 0.9530 1.83%
2005-12-15 0 5.450 5.450 5.500 5.450 5.550 1,198,000 6,579,000 5.4917 0.938 0.938 0.946 0.938 0.955 6,963,661 0.9448 -2.68%
2005-12-14 0 5.600 5.550 5.600 5.550 5.600 580,000 3,244,507 5.5940 0.963 0.955 0.963 0.955 0.963 3,371,389 0.9624 0.90%
2005-12-13 0 5.550 5.450 5.550 5.450 5.650 1,380,000 7,584,877 5.4963 0.955 0.938 0.955 0.938 0.972 8,021,580 0.9456 0.91%
2005-12-12 0 5.500 5.450 5.500 5.400 5.500 666,000 3,635,500 5.4587 0.946 0.938 0.946 0.929 0.946 3,871,284 0.9391 0.92%
2005-12-09 0 5.450 5.450 5.500 5.450 5.500 794,752 4,344,214 5.4661 0.938 0.938 0.946 0.938 0.946 4,619,686 0.9404 0.00%
2005-12-08 0 5.450 5.400 5.500 5.400 5.500 918,000 5,029,189 5.4784 0.938 0.929 0.946 0.929 0.946 5,336,094 0.9425 -0.91%
2005-12-07 0 5.500 5.450 5.550 5.400 5.600 1,002,059 5,483,307 5.4720 0.946 0.938 0.955 0.929 0.963 5,824,707 0.9414 2.80%
2005-12-06 0 5.350 5.300 5.400 5.250 5.450 6,304,000 33,569,980 5.3252 0.920 0.912 0.929 0.903 0.938 36,643,506 0.9161 0.94%
2005-12-05 0 5.300 5.250 5.300 5.250 5.600 4,284,000 22,888,600 5.3428 0.912 0.903 0.912 0.903 0.963 24,901,774 0.9192 -6.19%
2005-12-02 0 5.650 5.600 5.650 5.500 5.650 4,254,300 23,985,551 5.6380 0.972 0.963 0.972 0.946 0.972 24,729,135 0.9699 2.73%
2005-12-01 0 5.500 5.400 5.500 5.400 5.500 1,153,850 6,296,168 5.4567 0.946 0.929 0.946 0.929 0.946 6,707,029 0.9387 0.00%
2005-11-30 0 5.500 5.450 5.500 5.400 5.650 1,240,000 6,835,300 5.5123 0.946 0.938 0.946 0.929 0.972 7,207,796 0.9483 -0.90%
2005-11-29 0 5.550 5.550 5.600 5.550 5.650 1,654,000 9,237,900 5.5852 0.955 0.955 0.963 0.955 0.972 9,614,270 0.9609 -5.13%
2005-11-28 0 5.850 5.750 5.850 5.750 5.850 630,056 3,656,825 5.8040 1.006 0.989 1.006 0.989 1.006 3,662,351 0.9985 0.00%
2005-11-25 0 5.850 5.800 5.850 5.800 5.900 980,000 5,708,680 5.8252 1.006 0.998 1.006 0.998 1.015 5,696,484 1.0021 -0.85%
2005-11-24 0 5.900 5.800 5.900 5.800 5.900 656,000 3,851,912 5.8718 1.015 0.998 1.015 0.998 1.015 3,813,157 1.0102 -2.48%
2005-11-23 0 6.050 6.000 6.050 5.850 6.050 3,134,000 18,737,400 5.9787 1.041 1.032 1.041 1.006 1.041 18,217,124 1.0286 0.83%
2005-11-22 0 6.000 6.000 6.050 6.000 6.100 3,106,000 18,637,700 6.0005 1.032 1.032 1.041 1.032 1.049 18,054,367 1.0323 -0.83%
2005-11-21 0 6.050 5.800 6.100 6.050 6.100 2,486,000 15,081,900 6.0667 1.041 0.998 1.049 1.041 1.049 14,450,469 1.0437 0.00%
2005-11-18 0 6.050 6.050 6.100 5.900 6.050 2,776,000 16,696,500 6.0146 1.041 1.041 1.049 1.015 1.041 16,136,163 1.0347 1.68%
2005-11-17 0 5.950 5.900 6.000 5.900 5.950 4,580,880 27,137,816 5.9241 1.024 1.015 1.032 1.015 1.024 26,627,460 1.0192 0.00%
2005-11-16 0 5.950 5.950 6.000 5.900 6.000 5,482,000 32,669,000 5.9593 1.024 1.024 1.032 1.015 1.032 31,865,435 1.0252 -0.83%
2005-11-15 0 6.000 6.000 6.050 6.000 6.050 3,078,000 18,493,300 6.0082 1.032 1.032 1.041 1.032 1.041 17,891,610 1.0336 0.00%
2005-11-14 0 6.000 5.800 6.000 6.000 6.100 1,076,000 6,459,700 6.0034 1.032 0.998 1.032 1.032 1.049 6,254,507 1.0328 -1.64%
2005-11-11 0 6.100 6.100 6.150 6.000 6.100 3,776,000 22,999,068 6.0909 1.049 1.049 1.058 1.032 1.049 21,948,902 1.0478 0.83%
2005-11-10 0 6.050 6.050 6.100 6.000 6.100 1,790,000 10,790,000 6.0279 1.041 1.041 1.049 1.032 1.049 10,404,803 1.0370 0.83%
2005-11-09 0 6.000 5.900 6.000 5.850 6.000 1,348,570 7,971,049 5.9107 1.032 1.015 1.032 1.006 1.032 7,838,885 1.0169 3.45%
2005-11-08 0 5.800 5.700 5.800 5.750 5.850 526,070 3,045,492 5.7891 0.998 0.981 0.998 0.989 1.006 3,057,908 0.9959 0.00%
2005-11-07 0 5.800 5.700 5.800 5.750 5.900 8,618,500 50,325,810 5.8393 0.998 0.981 0.998 0.989 1.015 50,097,090 1.0046 -1.69%
2005-11-04 0 5.900 5.850 5.900 5.800 5.900 7,500,000 43,159,310 5.7546 1.015 1.006 1.015 0.998 1.015 43,595,542 0.9900 1.72%
2005-11-03 0 5.800 5.750 5.800 5.600 5.800 3,512,000 19,707,800 5.6116 0.998 0.989 0.998 0.963 0.998 20,414,339 0.9654 3.57%
2005-11-02 0 5.600 5.500 5.600 5.250 5.600 1,158,000 6,335,800 5.4713 0.963 0.946 0.963 0.903 0.963 6,731,152 0.9413 3.70%
2005-11-01 0 5.400 5.250 5.400 5.200 5.400 3,602,000 18,978,534 5.2689 0.929 0.903 0.929 0.895 0.929 20,937,486 0.9064 2.86%
2005-10-31 0 5.250 5.200 5.250 5.150 5.300 5,264,192 27,082,481 5.1447 0.903 0.895 0.903 0.886 0.912 30,599,374 0.8851 2.94%
2005-10-28 0 5.100 5.100 5.150 4.950 5.150 1,030,000 5,185,650 5.0346 0.877 0.877 0.886 0.852 0.886 5,987,121 0.8661 3.03%
2005-10-27 0 4.950 4.950 4.975 4.950 5.050 486,000 2,430,150 5.0003 0.852 0.852 0.856 0.852 0.869 2,824,991 0.8602 -1.98%
2005-10-26 0 5.050 5.050 5.100 5.050 5.200 10,736,000 53,815,005 5.0126 0.869 0.869 0.877 0.869 0.895 62,405,565 0.8623 -1.94%
2005-10-25 0 5.150 5.150 5.250 5.050 5.200 344,730 1,770,481 5.1358 0.886 0.886 0.903 0.869 0.895 2,003,825 0.8836 1.98%
2005-10-24 0 5.050 5.050 5.100 5.050 5.200 1,031,000 5,280,107 5.1213 0.869 0.869 0.877 0.869 0.895 5,992,934 0.8811 -0.98%
2005-10-21 0 5.100 5.100 5.150 5.000 5.250 2,392,000 12,301,600 5.1428 0.877 0.877 0.886 0.860 0.903 13,904,072 0.8847 2.00%
2005-10-20 0 5.000 5.000 5.050 5.000 5.200 892,000 4,540,675 5.0904 0.860 0.860 0.869 0.860 0.895 5,184,963 0.8757 -3.85%
2005-10-19 0 5.200 5.200 5.250 5.150 5.350 762,714 3,981,041 5.2196 0.895 0.895 0.903 0.886 0.920 4,433,457 0.8980 -2.80%
2005-10-18 0 5.350 5.300 5.350 5.250 5.350 2,744,000 14,507,514 5.2870 0.920 0.912 0.920 0.903 0.920 15,950,156 0.9096 0.94%
2005-10-17 0 5.300 5.250 5.300 5.250 5.300 1,012,000 5,330,188 5.2670 0.912 0.903 0.912 0.903 0.912 5,882,492 0.9061 -0.93%
2005-10-14 0 5.350 5.300 5.400 5.150 5.400 1,204,000 6,298,300 5.2311 0.920 0.912 0.929 0.886 0.929 6,998,538 0.8999 3.88%
2005-10-13 0 5.150 5.150 5.200 5.100 5.150 208,000 1,069,800 5.1433 0.886 0.886 0.895 0.877 0.886 1,209,050 0.8848 0.98%
2005-10-12 0 5.100 5.100 5.150 5.100 5.250 1,736,550 8,975,006 5.1683 0.877 0.877 0.886 0.877 0.903 10,094,112 0.8891 -1.92%
2005-10-10 0 5.200 5.200 5.250 5.200 5.300 680,000 3,565,516 5.2434 0.895 0.895 0.903 0.895 0.912 3,952,662 0.9021 0.00%
2005-10-07 0 5.200 5.150 5.200 5.150 5.200 5,974,280 31,071,934 5.2010 0.895 0.886 0.895 0.886 0.895 34,726,930 0.8948 0.00%
2005-10-06 0 5.200 5.200 5.250 5.100 5.250 5,820,498 30,304,327 5.2065 0.895 0.895 0.903 0.877 0.903 33,833,035 0.8957 1.96%
2005-10-05 0 5.100 5.100 5.150 5.100 5.250 10,137,540 52,449,436 5.1738 0.877 0.877 0.886 0.877 0.903 58,926,873 0.8901 -1.92%
2005-10-04 0 5.200 5.150 5.200 5.150 5.250 5,539,540 28,797,923 5.1986 0.895 0.886 0.895 0.886 0.903 32,199,900 0.8943 0.97%
2005-10-03 0 5.150 5.100 5.150 5.150 5.250 8,066,526 42,047,182 5.2126 0.886 0.877 0.886 0.886 0.903 46,888,610 0.8967 -2.83%
2005-09-30 0 5.300 5.300 5.350 5.150 5.350 4,589,000 24,191,636 5.2717 0.912 0.912 0.920 0.886 0.920 26,674,659 0.9069 2.91%
2005-09-29 0 5.150 5.100 5.200 5.150 5.250 3,510,000 18,202,200 5.1858 0.886 0.877 0.895 0.886 0.903 20,402,714 0.8921 -1.90%
2005-09-28 0 5.250 5.200 5.250 5.150 5.400 3,031,190 15,929,229 5.2551 0.903 0.895 0.903 0.886 0.929 17,619,516 0.9041 -2.78%
2005-09-27 0 5.400 5.400 5.450 5.350 5.600 2,318,000 12,550,520 5.4144 0.929 0.929 0.938 0.920 0.963 13,473,929 0.9315 -3.57%
2005-09-26 0 5.600 5.500 5.600 5.550 5.700 1,414,000 7,957,720 5.6278 0.963 0.946 0.963 0.955 0.981 8,219,213 0.9682 -1.75%
2005-09-23 0 5.700 5.650 5.700 5.650 5.750 554,000 3,153,800 5.6928 0.981 0.972 0.981 0.972 0.989 3,220,257 0.9794 0.88%
2005-09-22 0 5.650 5.600 5.700 5.650 5.850 238,000 1,361,000 5.7185 0.972 0.963 0.981 0.972 1.006 1,383,432 0.9838 -3.42%
2005-09-21 0 5.850 5.800 5.900 5.800 5.950 806,000 4,749,500 5.8927 1.006 0.998 1.015 0.998 1.024 4,685,068 1.0138 -1.68%
2005-09-20 0 5.950 5.900 5.950 5.900 6.000 6,581,000 38,492,762 5.8491 1.024 1.015 1.024 1.015 1.032 38,253,635 1.0063 2.59%
2005-09-16 0 5.800 5.750 5.850 5.700 5.900 608,000 3,541,100 5.8242 0.998 0.989 1.006 0.981 1.015 3,534,145 1.0020 0.87%
2005-09-15 0 5.750 5.750 5.850 5.700 5.900 1,398,570 8,166,821 5.8394 0.989 0.989 1.006 0.981 1.015 8,129,522 1.0046 0.88%
2005-09-14 0 5.700 5.650 5.700 5.700 5.900 680,725 3,907,124 5.7397 0.981 0.972 0.981 0.981 1.015 3,956,877 0.9874 0.88%
2005-09-13 0 5.650 5.650 5.750 5.550 5.850 4,286,000 24,414,874 5.6964 0.972 0.972 0.989 0.955 1.006 24,913,399 0.9800 1.80%
2005-09-12 0 5.550 5.500 5.550 5.400 5.550 2,132,000 11,610,400 5.4458 0.955 0.946 0.955 0.929 0.955 12,392,759 0.9369 0.00%
2005-09-09 0 5.550 5.550 5.600 5.400 5.600 804,000 4,416,500 5.4932 0.955 0.955 0.963 0.929 0.963 4,673,442 0.9450 2.78%
2005-09-08 0 5.400 5.400 5.500 5.400 5.600 86,080 470,620 5.4672 0.929 0.929 0.946 0.929 0.963 500,361 0.9406 -2.70%
2005-09-07 0 5.550 5.500 5.550 5.350 5.650 1,126,000 6,188,500 5.4960 0.955 0.946 0.955 0.920 0.972 6,545,144 0.9455 0.91%
2005-09-06 0 5.500 5.350 5.500 5.350 5.600 386,000 2,108,837 5.4633 0.946 0.920 0.946 0.920 0.963 2,243,717 0.9399 0.00%
2005-09-05 0 5.500 5.350 5.500 5.350 5.550 4,146,000 22,403,880 5.4037 0.946 0.920 0.946 0.920 0.955 24,099,616 0.9296 5.77%
2005-09-02 0 5.200 5.200 5.250 4.975 5.250 1,815,400 9,387,605 5.1711 0.895 0.895 0.903 0.856 0.903 10,552,446 0.8896 4.52%
2005-09-01 0 4.975 4.975 5.000 4.975 5.400 3,045,400 15,461,690 5.0771 0.856 0.856 0.860 0.856 0.929 17,702,115 0.8734 -6.13%
2005-08-31 0 5.300 5.300 5.350 5.300 5.400 387,303 2,066,310 5.3351 0.912 0.912 0.920 0.912 0.929 2,251,291 0.9178 -0.93%
2005-08-30 0 5.350 5.350 5.400 5.300 5.400 770,000 4,136,140 5.3716 0.920 0.920 0.929 0.912 0.929 4,475,809 0.9241 0.94%
2005-08-29 0 5.300 5.300 5.350 5.300 5.600 1,264,890 6,835,262 5.4038 0.912 0.912 0.920 0.912 0.963 7,352,475 0.9297 -5.36%
2005-08-26 0 5.600 5.600 5.650 5.600 5.750 342,000 1,935,600 5.6596 0.963 0.963 0.972 0.963 0.989 1,987,957 0.9737 -0.88%
2005-08-25 0 5.650 5.650 5.700 5.650 5.750 134,000 763,900 5.7007 0.972 0.972 0.981 0.972 0.989 778,907 0.9807 -0.88%
2005-08-24 0 5.700 5.650 5.700 5.700 5.750 976,040 5,593,165 5.7305 0.981 0.972 0.981 0.981 0.989 5,673,466 0.9858 -0.87%
2005-08-23 0 5.750 5.700 5.800 5.700 5.850 290,000 1,665,800 5.7441 0.989 0.981 0.998 0.981 1.006 1,685,694 0.9882 -1.71%
2005-08-22 0 5.850 5.750 5.850 5.750 5.850 908,000 5,250,566 5.7826 1.006 0.989 1.006 0.989 1.006 5,277,967 0.9948 1.74%
2005-08-19 0 5.750 5.750 5.800 5.750 5.900 165,950 958,420 5.7754 0.989 0.989 0.998 0.989 1.015 964,624 0.9936 -0.86%
2005-08-18 0 5.800 5.750 5.800 5.750 5.850 434,000 2,518,500 5.8030 0.998 0.989 0.998 0.989 1.006 2,522,729 0.9983 0.00%
2005-08-17 0 5.800 5.800 5.850 5.750 5.900 1,805,871 10,525,079 5.8283 0.998 0.998 1.006 0.989 1.015 10,497,057 1.0027 1.05%
2005-08-16 0 5.850 5.800 5.850 5.850 5.950 1,306,000 7,670,900 5.8736 0.987 0.979 0.987 0.987 1.004 7,736,918 0.9915 -0.85%
2005-08-15 0 5.900 5.900 5.950 5.850 5.950 134,000 790,600 5.9000 0.996 0.996 1.004 0.987 1.004 793,834 0.9959 1.72%
2005-08-12 0 5.800 5.800 5.850 5.800 6.200 2,822,000 16,864,500 5.9761 0.979 0.979 0.987 0.979 1.047 16,717,903 1.0088 -5.69%
2005-08-11 0 6.150 6.050 6.150 5.950 6.150 1,378,420 8,387,800 6.0851 1.038 1.021 1.038 1.004 1.038 8,165,943 1.0272 3.36%
2005-08-10 0 5.950 5.950 6.000 5.850 5.950 594,000 3,508,800 5.9071 1.004 1.004 1.013 0.987 1.004 3,518,935 0.9971 0.00%
2005-08-09 0 5.950 5.950 6.000 5.950 6.000 193,800 1,157,150 5.9708 1.004 1.004 1.013 1.004 1.013 1,148,097 1.0079 0.00%
2005-08-08 0 5.950 5.900 5.950 5.950 6.050 6,353,200 38,093,400 5.9959 1.004 0.996 1.004 1.004 1.021 37,637,201 1.0121 0.00%
2005-08-05 0 5.950 5.900 5.950 5.950 6.050 4,176,000 25,059,700 6.0009 1.004 0.996 1.004 1.004 1.021 24,739,179 1.0130 0.00%
2005-08-04 0 5.950 5.950 6.000 5.950 6.000 1,504,000 8,994,070 5.9801 1.004 1.004 1.013 1.004 1.013 8,909,896 1.0094 0.00%
2005-08-03 0 5.950 5.900 5.950 5.900 6.000 2,487,000 14,749,076 5.9305 1.004 0.996 1.004 0.996 1.013 14,733,318 1.0011 0.00%
2005-08-02 0 5.950 5.900 5.950 5.800 6.000 2,334,000 13,827,032 5.9242 1.004 0.996 1.004 0.979 1.013 13,826,926 1.0000 -0.83%
2005-08-01 0 6.000 5.950 6.050 6.000 6.100 1,692,000 10,182,900 6.0183 1.013 1.004 1.021 1.013 1.030 10,023,633 1.0159 -1.64%
2005-07-29 0 6.100 6.050 6.100 6.000 6.150 2,050,000 12,501,500 6.0983 1.030 1.021 1.030 1.013 1.038 12,144,472 1.0294 2.52%
2005-07-28 0 5.950 5.950 6.000 5.950 6.100 5,722,000 34,349,960 6.0031 1.004 1.004 1.013 1.004 1.030 33,897,888 1.0133 -3.25%
2005-07-27 0 6.150 6.100 6.200 6.000 6.200 4,320,000 26,392,450 6.1094 1.038 1.030 1.047 1.013 1.047 25,592,254 1.0313 2.50%
2005-07-26 0 6.000 5.950 6.000 5.900 6.000 969,830 5,749,890 5.9288 1.013 1.004 1.013 0.996 1.013 5,745,402 1.0008 3.45%
2005-07-25 0 5.800 5.800 5.850 5.700 5.950 2,708,000 15,798,200 5.8339 0.979 0.979 0.987 0.962 1.004 16,042,552 0.9848 1.75%
2005-07-22 0 5.700 5.650 5.700 5.650 6.250 5,986,000 35,538,000 5.9369 0.962 0.954 0.962 0.954 1.055 35,461,859 1.0021 -7.32%
2005-07-21 0 6.150 6.100 6.150 6.150 6.400 2,398,000 14,868,500 6.2004 1.038 1.030 1.038 1.038 1.080 14,206,071 1.0466 -3.15%
2005-07-20 0 6.350 6.350 6.400 6.200 6.400 2,202,000 13,858,211 6.2935 1.072 1.072 1.080 1.047 1.080 13,044,941 1.0623 0.79%
2005-07-19 0 6.300 6.250 6.300 6.150 6.550 2,950,000 18,689,600 6.3355 1.063 1.055 1.063 1.038 1.106 17,476,192 1.0694 0.00%
2005-07-18 0 6.300 6.300 6.350 6.200 6.350 1,054,000 6,626,108 6.2866 1.063 1.063 1.072 1.047 1.072 6,244,036 1.0612 1.61%
2005-07-15 0 6.200 6.200 6.250 6.200 6.300 1,010,210 6,320,743 6.2569 1.047 1.047 1.055 1.047 1.063 5,984,618 1.0562 0.00%
2005-07-14 0 6.200 6.150 6.250 6.150 6.250 642,000 3,978,800 6.1975 1.047 1.038 1.055 1.038 1.055 3,803,293 1.0461 1.64%
2005-07-13 0 6.100 6.050 6.100 6.050 6.200 646,000 3,951,000 6.1161 1.030 1.021 1.030 1.021 1.047 3,826,990 1.0324 -3.17%
2005-07-12 0 6.300 6.250 6.300 6.250 6.300 349,410 2,198,290 6.2914 1.063 1.055 1.063 1.055 1.063 2,069,951 1.0620 0.80%
2005-07-11 0 6.250 6.200 6.250 6.100 6.250 880,000 5,468,400 6.2141 1.055 1.047 1.055 1.030 1.055 5,213,237 1.0489 0.81%
2005-07-08 0 6.200 6.200 6.250 6.200 6.350 848,000 5,303,300 6.2539 1.047 1.047 1.055 1.047 1.072 5,023,665 1.0557 -0.80%
2005-07-07 0 6.250 6.250 6.300 6.200 6.350 472,910 2,955,555 6.2497 1.055 1.055 1.063 1.047 1.072 2,801,582 1.0550 0.81%
2005-07-06 0 6.200 6.100 6.300 6.050 6.350 1,726,000 10,617,600 6.1516 1.047 1.030 1.063 1.021 1.072 10,225,053 1.0384 0.00%
2005-07-05 0 6.200 6.200 6.250 6.200 6.450 1,426,000 8,967,400 6.2885 1.047 1.047 1.055 1.047 1.089 8,447,813 1.0615 -3.13%
2005-07-04 0 6.400 6.350 6.400 6.350 6.550 1,128,000 7,244,200 6.4222 1.080 1.072 1.080 1.072 1.106 6,682,422 1.0841 -0.78%
2005-06-30 0 6.450 6.400 6.450 6.400 6.450 684,000 4,394,100 6.4241 1.089 1.080 1.089 1.080 1.089 4,052,107 1.0844 0.00%
2005-06-29 0 6.450 6.400 6.450 6.400 6.450 649,000 4,171,800 6.4280 1.089 1.080 1.089 1.080 1.089 3,844,762 1.0851 1.57%
2005-06-28 0 6.350 6.350 6.400 6.350 6.400 660,000 4,221,200 6.3958 1.072 1.072 1.080 1.072 1.080 3,909,928 1.0796 0.00%
2005-06-27 0 6.350 6.300 6.350 6.300 6.400 159,310 1,012,791 6.3574 1.072 1.063 1.072 1.063 1.080 943,774 1.0731 0.79%
2005-06-24 0 6.300 6.300 6.400 6.300 6.350 236,000 1,495,600 6.3373 1.063 1.063 1.080 1.063 1.072 1,398,095 1.0697 -1.56%
2005-06-23 0 6.400 6.350 6.400 6.300 6.500 786,000 5,011,400 6.3758 1.080 1.072 1.080 1.063 1.097 4,656,368 1.0762 -3.03%
2005-06-22 0 6.600 6.500 6.550 6.400 6.600 1,868,000 12,137,714 6.4977 1.114 1.097 1.106 1.080 1.114 11,066,280 1.0968 3.12%
2005-06-21 0 6.400 6.350 6.500 6.350 6.500 702,000 4,504,400 6.4165 1.080 1.072 1.097 1.072 1.097 4,158,741 1.0831 -0.78%
2005-06-20 0 6.450 6.400 6.450 6.400 6.450 698,000 4,515,400 6.4691 1.089 1.080 1.089 1.080 1.089 4,135,045 1.0920 -0.77%
2005-06-17 0 6.500 6.400 6.500 6.350 6.550 1,734,000 11,153,300 6.4321 1.097 1.080 1.097 1.072 1.106 10,272,446 1.0857 2.36%
2005-06-16 0 6.350 6.350 6.400 6.300 6.400 425,000 2,696,800 6.3454 1.072 1.072 1.080 1.063 1.080 2,517,756 1.0711 0.00%
2005-06-15 0 6.350 6.250 6.300 6.200 6.500 1,268,000 8,105,450 6.3923 1.072 1.055 1.063 1.047 1.097 7,511,800 1.0790 -0.78%
2005-06-14 0 6.400 6.350 6.450 6.400 6.550 436,000 2,830,930 6.4930 1.080 1.072 1.089 1.080 1.106 2,582,922 1.0960 -3.03%
2005-06-13 0 6.600 6.550 6.600 6.300 6.600 877,715 5,768,685 6.5724 1.114 1.106 1.114 1.063 1.114 5,199,700 1.1094 1.54%
2005-06-10 0 6.500 6.450 6.550 6.350 6.500 633,921 4,075,422 6.4289 1.097 1.089 1.106 1.072 1.097 3,755,432 1.0852 2.36%
2005-06-09 0 6.350 6.350 6.400 6.350 6.500 426,000 2,739,000 6.4296 1.072 1.072 1.080 1.072 1.097 2,523,681 1.0853 -2.31%
2005-06-08 0 6.500 6.500 6.550 6.400 6.600 478,172 3,104,475 6.4924 1.097 1.097 1.106 1.080 1.114 2,832,754 1.0959 0.78%
2005-06-07 0 6.450 6.400 6.450 6.400 6.450 186,130 1,196,806 6.4299 1.089 1.080 1.089 1.080 1.089 1,102,659 1.0854 0.00%
2005-06-06 0 6.450 6.400 6.450 6.400 6.450 664,000 4,281,474 6.4480 1.089 1.080 1.089 1.080 1.089 3,933,624 1.0884 -0.77%
2005-06-03 0 6.500 6.450 6.500 6.400 6.600 2,786,000 18,122,400 6.5048 1.097 1.089 1.097 1.080 1.114 16,504,634 1.0980 1.56%
2005-06-02 0 6.400 6.400 6.450 6.250 6.400 1,318,000 8,352,684 6.3374 1.080 1.080 1.089 1.055 1.080 7,808,007 1.0698 2.40%
2005-06-01 0 6.250 6.200 6.250 6.200 6.250 1,016,149 6,318,324 6.2179 1.055 1.047 1.055 1.047 1.055 6,019,802 1.0496 0.81%
2005-05-31 0 6.200 6.250 6.300 6.050 6.300 1,764,036 10,882,364 6.1690 1.047 1.055 1.063 1.021 1.063 10,450,384 1.0413 1.64%
2005-05-30 0 6.100 6.100 6.150 5.950 6.200 1,065,000 6,479,692 6.0842 1.030 1.030 1.038 1.004 1.047 6,309,202 1.0270 -2.40%
2005-05-27 0 6.250 6.200 6.250 6.100 6.250 1,512,000 9,296,000 6.1481 1.055 1.047 1.055 1.030 1.055 8,957,289 1.0378 4.17%
2005-05-26 0 6.000 6.000 6.050 6.000 6.050 994,000 5,988,096 6.0242 1.013 1.013 1.021 1.013 1.021 5,888,588 1.0169 0.00%
2005-05-25 0 6.000 6.000 6.050 6.000 6.100 1,324,000 8,003,900 6.0452 1.013 1.013 1.021 1.013 1.030 7,843,552 1.0204 -0.83%
2005-05-24 0 6.050 6.000 6.050 6.000 6.050 910,050 5,486,590 6.0289 1.021 1.013 1.021 1.013 1.021 5,391,257 1.0177 0.83%
2005-05-23 0 6.000 6.000 6.050 6.000 6.100 1,048,000 6,328,979 6.0391 1.013 1.013 1.021 1.013 1.030 6,208,491 1.0194 -0.83%
2005-05-20 0 6.050 6.050 6.100 6.050 6.200 2,186,000 13,322,800 6.0946 1.021 1.021 1.030 1.021 1.047 12,950,154 1.0288 -4.72%
2005-05-19 0 6.350 6.300 6.350 6.150 6.400 1,886,000 11,889,500 6.3041 1.072 1.063 1.072 1.038 1.080 11,172,915 1.0641 3.25%
2005-05-18 0 6.150 6.150 6.200 6.150 6.300 4,520,830 28,051,788 6.2050 1.038 1.038 1.047 1.038 1.063 26,781,998 1.0474 -1.60%
2005-05-17 0 6.250 6.200 6.250 6.200 6.300 1,436,000 8,965,100 6.2431 1.055 1.047 1.055 1.047 1.063 8,507,055 1.0538 -2.34%
2005-05-13 0 6.400 6.400 6.450 6.400 6.500 1,726,000 11,048,144 6.4010 1.080 1.080 1.089 1.080 1.097 10,225,053 1.0805 0.79%
2005-05-12 0 6.350 6.650 6.700 6.150 6.650 1,876,000 11,720,400 6.2475 1.072 1.123 1.131 1.038 1.123 11,113,673 1.0546 0.00%
2005-05-11 0 6.350 6.350 6.400 6.300 6.600 872,000 5,601,444 6.4237 1.072 1.072 1.080 1.063 1.114 5,165,844 1.0843 -1.55%
2005-05-10 0 6.450 6.450 6.650 6.450 6.700 261,000 1,735,200 6.6483 1.089 1.089 1.123 1.089 1.131 1,546,199 1.1222 -3.73%
2005-05-09 0 6.700 6.700 6.750 6.700 6.750 700,600 4,697,930 6.7056 1.131 1.131 1.139 1.131 1.139 4,150,447 1.1319 0.00%
2005-05-06 0 6.700 6.700 6.750 6.650 6.800 323,770 2,170,117 6.7027 1.131 1.131 1.139 1.123 1.148 1,918,057 1.1314 -0.74%
2005-05-05 0 6.750 6.750 6.900 6.650 6.900 2,097,000 14,162,350 6.7536 1.139 1.139 1.165 1.123 1.165 12,422,907 1.1400 0.75%
2005-05-04 0 6.700 6.650 6.750 6.550 6.700 1,818,000 12,044,700 6.6252 1.131 1.123 1.139 1.106 1.131 10,770,074 1.1183 2.29%
2005-05-03 0 6.550 6.450 6.550 6.400 6.550 812,000 5,268,892 6.4888 1.106 1.089 1.106 1.080 1.106 4,810,396 1.0953 0.77%
2005-04-29 0 6.500 6.500 6.550 6.300 6.550 2,252,000 14,631,612 6.4972 1.097 1.097 1.106 1.063 1.106 13,341,147 1.0967 0.00%
2005-04-28 0 6.500 6.400 6.550 6.400 6.550 3,613,000 23,489,686 6.5014 1.097 1.080 1.106 1.080 1.106 21,403,892 1.0974 -0.76%
2005-04-27 0 6.550 6.550 6.600 6.550 6.650 2,005,949 13,165,929 6.5634 1.106 1.106 1.114 1.106 1.123 11,883,508 1.1079 -0.76%
2005-04-26 0 6.600 6.600 6.700 6.400 6.750 2,200,000 14,504,800 6.5931 1.114 1.114 1.131 1.080 1.139 13,033,092 1.1129 3.12%
2005-04-25 0 6.400 6.350 6.400 6.350 6.400 256,000 1,634,200 6.3836 1.080 1.072 1.080 1.072 1.080 1,516,578 1.0776 1.59%
2005-04-22 0 6.300 6.300 6.350 6.300 6.300 509,761 3,211,142 6.2993 1.063 1.063 1.072 1.063 1.063 3,019,892 1.0633 0.00%
2005-04-21 0 6.300 6.250 6.300 6.050 6.500 1,786,000 10,934,700 6.1225 1.063 1.055 1.063 1.021 1.097 10,580,501 1.0335 0.80%
2005-04-20 0 6.250 6.200 6.250 6.200 6.300 1,188,000 7,391,600 6.2219 1.055 1.047 1.055 1.047 1.063 7,037,870 1.0503 0.81%
2005-04-19 0 6.200 6.100 6.250 6.100 6.200 736,000 4,524,500 6.1474 1.047 1.030 1.055 1.030 1.047 4,360,162 1.0377 1.64%
2005-04-18 0 6.100 6.100 6.150 6.050 6.150 1,569,000 9,592,000 6.1134 1.030 1.030 1.038 1.021 1.038 9,294,964 1.0320 -1.61%
2005-04-15 0 6.200 6.200 6.250 6.200 6.400 1,070,000 6,714,600 6.2753 1.047 1.047 1.055 1.047 1.080 6,338,822 1.0593 -3.13%
2005-04-14 0 6.400 6.400 6.450 6.400 6.500 1,546,800 9,972,060 6.4469 1.080 1.080 1.089 1.080 1.097 9,163,449 1.0882 -0.78%
2005-04-13 0 6.450 6.400 6.450 6.400 6.500 1,108,000 7,145,100 6.4486 1.089 1.080 1.089 1.080 1.097 6,563,939 1.0885 0.00%
2005-04-12 0 6.450 6.400 6.450 6.200 6.500 3,964,400 25,284,480 6.3779 1.089 1.080 1.089 1.047 1.097 23,485,632 1.0766 4.88%
2005-04-11 0 6.150 6.150 6.200 6.150 6.300 4,060,400 25,366,320 6.2472 1.038 1.038 1.047 1.038 1.063 24,054,349 1.0545 -3.15%
2005-04-08 0 6.350 6.300 6.350 6.250 6.450 4,368,000 27,864,700 6.3793 1.072 1.063 1.072 1.055 1.089 25,876,612 1.0768 0.00%
2005-04-07 0 6.350 6.300 6.350 6.250 6.600 5,260,000 33,492,910 6.3675 1.072 1.063 1.072 1.055 1.114 31,160,939 1.0748 -2.31%
2005-04-06 0 6.500 6.400 6.450 6.450 6.750 2,962,000 19,393,600 6.5475 1.097 1.080 1.089 1.089 1.139 17,547,282 1.1052 -1.52%
2005-04-04 0 6.600 6.500 6.650 6.500 6.700 852,000 5,631,400 6.6096 1.114 1.097 1.123 1.097 1.131 5,047,361 1.1157 1.54%
2005-04-01 0 6.500 6.450 6.500 6.300 6.600 1,914,000 12,240,400 6.3952 1.097 1.089 1.097 1.063 1.114 11,338,790 1.0795 -0.76%
2005-03-31 0 6.550 6.200 6.250 6.250 6.750 1,318,000 8,774,900 6.6577 1.106 1.047 1.055 1.055 1.139 7,808,007 1.1238 -0.76%
2005-03-30 0 6.600 6.600 6.650 6.550 6.750 3,240,000 21,723,996 6.7049 1.114 1.114 1.123 1.106 1.139 19,194,191 1.1318 -2.94%
2005-03-29 0 6.800 6.750 6.800 6.700 6.850 1,950,000 13,180,300 6.7591 1.148 1.139 1.148 1.131 1.156 11,552,059 1.1409 1.49%
2005-03-24 0 6.700 6.650 6.700 6.700 6.800 696,000 4,704,700 6.7596 1.131 1.123 1.131 1.131 1.148 4,123,196 1.1410 0.00%
2005-03-23 0 6.700 6.700 6.800 6.700 6.800 3,455,680 23,628,887 6.8377 1.131 1.131 1.148 1.131 1.148 20,471,908 1.1542 -2.90%
2005-03-22 0 6.900 6.800 6.950 6.850 6.950 1,730,000 11,911,145 6.8851 1.165 1.148 1.173 1.156 1.173 10,248,750 1.1622 0.73%
2005-03-21 0 6.850 6.850 6.900 6.750 6.950 183,430 1,261,638 6.8780 1.156 1.156 1.165 1.139 1.173 1,086,664 1.1610 -0.72%
2005-03-18 0 6.900 6.850 6.900 6.800 6.950 366,000 2,506,100 6.8473 1.165 1.156 1.165 1.148 1.173 2,168,233 1.1558 0.73%
2005-03-17 0 6.850 6.800 6.850 6.800 6.900 794,000 5,426,000 6.8338 1.156 1.148 1.156 1.148 1.165 4,703,762 1.1535 -2.14%
2005-03-16 0 7.000 6.750 7.000 6.750 7.250 1,561,000 10,635,990 6.8136 1.182 1.139 1.182 1.139 1.224 9,247,571 1.1501 3.70%
2005-03-15 0 6.750 6.700 6.750 6.650 6.850 3,164,200 21,352,440 6.7481 1.139 1.131 1.139 1.123 1.156 18,745,141 1.1391 -0.74%
2005-03-14 0 6.800 6.800 6.850 6.800 6.850 2,758,000 18,789,400 6.8127 1.148 1.148 1.156 1.148 1.156 16,338,758 1.1500 0.00%
2005-03-11 0 6.800 6.800 6.850 6.800 6.850 716,000 4,898,965 6.8421 1.148 1.148 1.156 1.148 1.156 4,241,679 1.1550 -0.73%
2005-03-10 0 6.850 6.800 6.850 6.850 6.900 1,440,000 9,876,644 6.8588 1.156 1.148 1.156 1.156 1.165 8,530,751 1.1578 -0.72%
2005-03-09 0 6.900 6.850 6.900 6.850 6.900 628,000 4,329,400 6.8939 1.165 1.156 1.165 1.156 1.165 3,720,355 1.1637 0.00%
2005-03-08 0 6.900 6.850 6.900 6.850 6.950 1,174,000 8,100,924 6.9003 1.165 1.156 1.165 1.156 1.173 6,954,932 1.1648 0.00%
2005-03-07 0 6.900 6.850 6.900 6.850 7.000 3,663,463 25,348,113 6.9192 1.165 1.156 1.165 1.156 1.182 21,702,842 1.1680 0.00%
2005-03-04 0 6.900 6.900 6.950 6.900 7.050 2,494,000 17,401,446 6.9773 1.165 1.165 1.173 1.165 1.190 14,774,787 1.1778 -2.82%
2005-03-03 0 7.100 7.050 7.100 6.950 7.100 2,484,000 17,602,400 7.0863 1.198 1.190 1.198 1.173 1.198 14,715,546 1.1962 0.00%
2005-03-02 0 7.100 7.000 7.100 7.000 7.150 2,918,000 20,911,800 7.1665 1.198 1.182 1.198 1.182 1.207 17,286,620 1.2097 -1.39%
2005-03-01 0 7.200 7.200 7.250 7.000 7.300 4,712,000 33,996,100 7.2148 1.215 1.215 1.224 1.182 1.232 27,914,514 1.2179 1.41%
2005-02-28 0 7.100 7.050 7.100 7.050 7.150 1,497,360 10,614,692 7.0889 1.198 1.190 1.198 1.190 1.207 8,870,560 1.1966 -0.70%
2005-02-25 0 7.150 7.100 7.150 7.000 7.150 1,826,000 12,894,500 7.0616 1.207 1.198 1.207 1.182 1.207 10,817,467 1.1920 -1.38%
2005-02-24 0 7.250 7.250 7.300 6.850 7.250 4,957,786 35,430,217 7.1464 1.224 1.224 1.232 1.156 1.224 29,370,583 1.2063 5.07%
2005-02-23 0 6.900 6.850 6.900 6.800 6.950 2,090,000 14,361,000 6.8713 1.165 1.156 1.165 1.148 1.173 12,381,438 1.1599 -0.72%
2005-02-22 0 6.950 6.900 6.950 6.900 6.950 986,510 6,855,774 6.9495 1.173 1.165 1.173 1.165 1.173 5,844,216 1.1731 0.00%
2005-02-21 0 6.950 7.000 7.050 6.950 7.050 815,460 5,707,455 6.9991 1.173 1.182 1.190 1.173 1.190 4,830,893 1.1814 -0.71%
2005-02-18 0 7.000 6.950 7.000 6.900 7.000 1,218,000 8,461,100 6.9467 1.182 1.173 1.182 1.165 1.182 7,215,594 1.1726 0.72%
2005-02-17 0 6.950 6.900 6.950 6.900 7.050 2,940,170 20,464,299 6.9602 1.173 1.165 1.173 1.165 1.190 17,417,958 1.1749 0.00%
2005-02-16 0 6.950 6.950 7.000 6.900 7.100 4,315,900 30,189,822 6.9950 1.173 1.173 1.182 1.165 1.198 25,567,965 1.1808 -2.11%
2005-02-15 0 7.100 7.100 7.150 7.100 7.200 1,862,000 13,357,190 7.1736 1.198 1.198 1.207 1.198 1.215 11,030,735 1.2109 -1.39%
2005-02-14 0 7.200 7.100 7.200 7.150 7.250 1,798,510 12,944,770 7.1975 1.215 1.198 1.215 1.207 1.224 10,654,612 1.2149 -0.69%
2005-02-08 0 7.250 7.200 7.250 7.250 7.300 492,000 3,610,276 7.3380 1.224 1.215 1.224 1.224 1.232 2,914,673 1.2387 -2.03%
2005-02-07 0 7.400 7.350 7.400 7.300 7.400 512,429 3,779,467 7.3756 1.249 1.241 1.249 1.232 1.249 3,035,697 1.2450 0.68%
2005-02-04 0 7.350 7.350 7.400 7.150 7.400 6,282,000 46,034,356 7.3280 1.241 1.241 1.249 1.207 1.249 37,215,403 1.2370 2.08%
2005-02-03 0 7.200 7.150 7.200 7.100 7.250 2,154,000 15,418,900 7.1583 1.215 1.207 1.215 1.198 1.224 12,760,582 1.2083 0.70%
2005-02-02 0 7.150 7.150 7.250 7.000 7.300 1,924,000 13,688,200 7.1144 1.207 1.207 1.224 1.182 1.232 11,398,032 1.2009 2.14%
2005-02-01 0 7.000 7.000 7.050 6.900 7.150 2,092,000 14,632,500 6.9945 1.182 1.182 1.190 1.165 1.207 12,393,286 1.1807 1.45%
2005-01-31 0 6.900 6.850 6.950 6.850 7.050 1,157,000 8,060,650 6.9669 1.165 1.156 1.173 1.156 1.190 6,854,222 1.1760 -2.13%
2005-01-28 0 7.050 7.000 7.100 7.000 7.100 482,000 3,394,100 7.0417 1.190 1.182 1.198 1.182 1.198 2,855,432 1.1886 0.00%
2005-01-27 0 7.050 7.050 7.100 7.000 7.250 394,000 2,815,700 7.1464 1.190 1.190 1.198 1.182 1.224 2,334,108 1.2063 -1.40%
2005-01-26 0 7.150 7.050 7.200 7.100 7.200 1,058,000 7,522,800 7.1104 1.207 1.190 1.215 1.198 1.215 6,267,733 1.2002 0.70%
2005-01-25 0 7.100 7.100 7.150 7.050 7.150 541,000 3,852,250 7.1206 1.198 1.198 1.207 1.190 1.207 3,204,956 1.2020 -0.70%
2005-01-24 0 7.150 7.100 7.150 7.050 7.150 268,000 1,907,100 7.1160 1.207 1.198 1.207 1.190 1.207 1,587,668 1.2012 -0.69%
2005-01-21 0 7.200 7.100 7.200 7.000 7.200 436,000 3,112,200 7.1381 1.215 1.198 1.215 1.182 1.215 2,582,922 1.2049 2.13%
2005-01-20 0 7.050 7.050 7.100 7.000 7.100 1,630,600 11,537,840 7.0758 1.190 1.190 1.198 1.182 1.198 9,659,891 1.1944 0.00%
2005-01-19 0 7.050 7.050 7.150 7.050 7.300 1,484,600 10,672,702 7.1889 1.190 1.190 1.207 1.190 1.232 8,794,968 1.2135 -2.76%
2005-01-18 0 7.250 7.250 7.300 7.200 7.300 1,388,000 10,053,800 7.2434 1.224 1.224 1.232 1.215 1.232 8,222,696 1.2227 1.40%
2005-01-17 0 7.150 7.150 7.200 7.150 7.250 102,000 731,300 7.1696 1.207 1.207 1.215 1.207 1.224 604,262 1.2102 -3.38%
2005-01-14 0 7.400 7.350 7.400 7.250 7.400 3,424,000 25,074,860 7.3233 1.249 1.241 1.249 1.224 1.249 20,284,231 1.2362 0.00%
2005-01-13 0 7.400 7.300 7.400 7.100 7.400 5,675,000 41,083,270 7.2393 1.249 1.232 1.249 1.198 1.249 33,619,454 1.2220 4.96%
2005-01-12 0 7.050 7.000 7.100 6.800 7.100 1,772,000 12,092,236 6.8241 1.190 1.182 1.198 1.148 1.198 10,497,563 1.1519 5.22%
2005-01-11 0 6.700 6.700 6.750 6.700 6.800 2,251,000 15,161,800 6.7356 1.131 1.131 1.139 1.131 1.148 13,335,223 1.1370 0.75%
2005-01-10 0 6.650 6.600 6.700 6.550 6.750 1,602,000 10,672,958 6.6623 1.123 1.114 1.131 1.106 1.139 9,490,461 1.1246 -1.48%
2005-01-07 0 6.750 6.700 6.750 6.550 7.000 2,946,000 19,969,500 6.7785 1.139 1.131 1.139 1.106 1.182 17,452,495 1.1442 -3.57%
2005-01-06 0 7.000 6.950 7.000 6.900 7.150 1,802,000 12,623,060 7.0050 1.182 1.173 1.182 1.165 1.207 10,675,287 1.1825 -2.10%
2005-01-05 0 7.250 7.250 7.300 7.100 7.300 2,383,560 17,136,620 7.1895 1.207 1.207 1.215 1.182 1.215 14,318,016 1.1969 0.00%
2005-01-04 0 7.250 7.200 7.300 7.200 7.300 450,000 3,260,000 7.2444 1.207 1.199 1.215 1.199 1.215 2,703,145 1.2060 0.00%
2005-01-03 0 7.250 7.200 7.250 7.200 7.300 246,000 1,780,100 7.2362 1.207 1.199 1.207 1.199 1.215 1,477,719 1.2046 -1.36%
2004-12-31 0 7.350 7.300 7.350 7.250 7.350 348,000 2,538,700 7.2951 1.224 1.215 1.224 1.207 1.224 2,090,432 1.2144 1.38%
2004-12-30 0 7.250 7.200 7.300 7.200 7.250 706,000 5,114,790 7.2447 1.207 1.199 1.215 1.199 1.207 4,240,933 1.2061 0.00%
2004-12-29 0 7.250 7.200 7.250 7.200 7.350 845,500 6,128,775 7.2487 1.207 1.199 1.207 1.199 1.224 5,078,908 1.2067 1.40%
2004-12-28 0 7.150 7.100 7.150 6.950 7.250 744,920 5,251,910 7.0503 1.190 1.182 1.190 1.157 1.207 4,474,725 1.1737 2.14%
2004-12-24 0 7.000 6.950 7.000 6.900 7.050 1,326,000 9,274,800 6.9946 1.165 1.157 1.165 1.149 1.174 7,965,266 1.1644 1.45%
2004-12-23 0 6.900 6.850 6.900 6.850 7.050 2,426,000 16,910,000 6.9703 1.149 1.140 1.149 1.140 1.174 14,572,953 1.1604 -1.43%
2004-12-22 0 7.000 6.900 6.950 6.950 7.100 4,980,000 34,905,952 7.0092 1.165 1.149 1.157 1.157 1.182 29,914,800 1.1668 0.00%
2004-12-21 0 7.000 6.950 7.000 6.950 7.050 3,692,000 25,868,884 7.0067 1.165 1.157 1.165 1.157 1.174 22,177,799 1.1664 -0.71%
2004-12-20 0 7.050 7.000 7.050 7.000 7.350 3,719,000 26,221,950 7.0508 1.174 1.165 1.174 1.165 1.224 22,339,988 1.1738 -4.08%
2004-12-17 0 7.350 7.300 7.350 6.900 7.350 3,744,000 26,358,200 7.0401 1.224 1.215 1.224 1.149 1.224 22,490,163 1.1720 2.08%
2004-12-16 0 7.200 7.150 7.200 7.150 7.350 4,163,018 30,188,715 7.2516 1.199 1.190 1.199 1.190 1.224 25,007,199 1.2072 0.00%
2004-12-15 0 7.200 7.150 7.200 7.100 7.250 4,134,410 29,635,220 7.1679 1.199 1.190 1.199 1.182 1.207 24,835,351 1.1933 0.00%
2004-12-14 0 7.200 7.150 7.200 7.150 7.600 2,828,000 20,480,700 7.2421 1.199 1.190 1.199 1.190 1.265 16,987,762 1.2056 -3.36%
2004-12-13 0 7.450 7.400 7.500 7.450 7.600 248,000 1,852,972 7.4717 1.240 1.232 1.249 1.240 1.265 1,489,733 1.2438 0.68%
2004-12-10 0 7.400 7.350 7.450 7.350 7.550 1,918,000 14,338,300 7.4757 1.232 1.224 1.240 1.224 1.257 11,521,403 1.2445 -1.99%
2004-12-09 0 7.550 7.550 7.600 7.550 7.800 5,178,662 39,833,155 7.6918 1.257 1.257 1.265 1.257 1.298 31,108,160 1.2805 -3.21%
2004-12-08 0 7.800 7.750 7.900 7.550 7.850 3,924,652 30,470,723 7.7639 1.298 1.290 1.315 1.257 1.307 23,575,337 1.2925 1.30%
2004-12-07 0 7.700 7.700 7.750 7.450 7.800 3,737,000 28,347,700 7.5857 1.282 1.282 1.290 1.240 1.298 22,448,114 1.2628 4.05%
2004-12-06 0 7.400 7.350 7.450 7.250 7.400 2,601,671 18,984,937 7.2972 1.232 1.224 1.240 1.207 1.232 15,628,206 1.2148 2.07%
2004-12-03 0 7.250 7.250 7.300 7.250 7.400 1,356,000 10,041,193 7.4050 1.207 1.207 1.215 1.207 1.232 8,145,476 1.2327 -2.68%
2004-12-02 0 7.450 7.450 7.500 7.200 7.600 3,500,000 25,542,277 7.2978 1.240 1.240 1.249 1.199 1.265 21,024,458 1.2149 2.76%
2004-12-01 0 7.250 7.200 7.250 7.150 7.250 496,800 3,607,837 7.2622 1.207 1.199 1.207 1.190 1.207 2,984,272 1.2090 0.00%
2004-11-30 0 7.250 7.100 7.150 7.150 7.350 1,578,557 11,452,543 7.2551 1.207 1.182 1.190 1.190 1.224 9,482,373 1.2078 1.40%
2004-11-29 0 7.150 7.150 7.200 7.150 7.400 754,300 5,494,608 7.2844 1.190 1.190 1.199 1.190 1.232 4,531,071 1.2127 -3.38%
2004-11-26 0 7.400 7.400 7.450 7.300 7.450 842,000 6,256,800 7.4309 1.232 1.232 1.240 1.215 1.240 5,057,884 1.2370 0.68%
2004-11-25 0 7.350 7.350 7.450 7.300 7.600 2,100,000 15,710,160 7.4810 1.224 1.224 1.240 1.215 1.265 12,614,675 1.2454 -5.16%
2004-11-24 0 7.750 7.600 7.900 7.300 7.900 5,330,000 39,908,448 7.4875 1.290 1.265 1.315 1.215 1.315 32,017,245 1.2465 2.65%
2004-11-23 0 7.550 7.400 7.600 7.300 7.550 1,664,000 12,387,404 7.4444 1.257 1.232 1.265 1.215 1.257 9,995,628 1.2393 3.42%
2004-11-22 0 7.300 7.250 7.300 7.150 7.300 1,928,000 14,020,300 7.2719 1.215 1.207 1.215 1.190 1.215 11,581,473 1.2106 0.00%
2004-11-19 0 7.300 7.250 7.300 7.200 7.300 2,296,000 16,681,600 7.2655 1.215 1.207 1.215 1.199 1.215 13,792,044 1.2095 0.00%
2004-11-18 0 7.300 7.250 7.300 7.150 7.300 3,613,600 26,189,730 7.2475 1.215 1.207 1.215 1.190 1.215 21,706,851 1.2065 2.82%
2004-11-17 0 7.100 7.000 7.100 6.800 7.150 5,670,000 39,605,700 6.9851 1.182 1.165 1.182 1.132 1.190 34,059,621 1.1628 5.19%
2004-11-16 0 6.750 6.750 6.800 6.750 6.950 2,662,000 18,360,715 6.8973 1.124 1.124 1.132 1.124 1.157 15,990,602 1.1482 -2.88%
2004-11-15 0 6.950 6.900 6.950 6.800 7.300 4,776,100 33,440,074 7.0015 1.157 1.149 1.157 1.132 1.215 28,689,975 1.1656 -1.42%
2004-11-12 0 7.050 7.100 7.150 7.050 7.450 3,130,000 22,946,200 7.3311 1.174 1.182 1.190 1.174 1.240 18,801,872 1.2204 -4.08%
2004-11-11 0 7.350 7.350 7.400 7.350 7.400 1,365,957 10,107,093 7.3993 1.224 1.224 1.232 1.224 1.232 8,205,287 1.2318 -0.68%
2004-11-10 0 7.400 7.400 7.450 7.350 7.550 1,979,000 14,727,750 7.4420 1.232 1.232 1.240 1.224 1.257 11,887,829 1.2389 -1.99%
2004-11-09 0 7.550 7.550 7.600 7.550 7.650 308,000 2,339,856 7.5969 1.257 1.257 1.265 1.257 1.274 1,850,152 1.2647 -0.66%
2004-11-08 0 7.600 7.600 7.650 7.500 7.850 3,032,440 23,500,632 7.7497 1.265 1.265 1.274 1.249 1.307 18,215,830 1.2901 -3.18%
2004-11-05 0 7.850 7.800 8.000 7.650 8.000 4,415,000 34,593,600 7.8355 1.307 1.298 1.332 1.274 1.332 26,520,852 1.3044 2.61%
2004-11-04 0 7.650 7.650 7.700 7.200 7.700 1,922,000 14,193,200 7.3846 1.274 1.274 1.282 1.199 1.282 11,545,431 1.2293 5.52%
2004-11-03 0 7.250 7.150 7.350 7.150 7.350 2,562,000 18,474,450 7.2109 1.207 1.190 1.224 1.190 1.224 15,389,903 1.2004 0.69%
2004-11-02 0 7.200 7.200 7.250 7.000 7.300 3,772,000 26,896,000 7.1304 1.199 1.199 1.207 1.165 1.215 22,658,358 1.1870 2.86%
2004-11-01 0 7.000 7.000 7.050 6.900 7.050 2,214,000 15,508,100 7.0046 1.165 1.165 1.174 1.149 1.174 13,299,471 1.1661 -0.71%
2004-10-29 0 7.050 7.050 7.100 7.000 7.050 1,566,000 11,012,700 7.0324 1.174 1.174 1.182 1.165 1.174 9,406,943 1.1707 0.71%
2004-10-28 0 7.000 7.000 7.050 7.000 7.100 438,000 3,086,100 7.0459 1.165 1.165 1.174 1.165 1.182 2,631,061 1.1729 0.00%
2004-10-27 0 7.000 7.000 7.050 6.950 7.050 2,164,000 15,169,020 7.0097 1.165 1.165 1.174 1.157 1.174 12,999,122 1.1669 0.00%
2004-10-26 0 7.000 6.950 7.000 6.800 7.000 1,966,000 13,554,920 6.8947 1.165 1.157 1.165 1.132 1.165 11,809,738 1.1478 2.19%
2004-10-25 0 6.850 6.850 6.900 6.500 6.900 1,570,000 10,633,700 6.7731 1.140 1.140 1.149 1.082 1.149 9,430,971 1.1275 4.58%
2004-10-21 0 6.550 6.550 6.600 6.400 6.650 2,529,000 16,433,950 6.4982 1.090 1.090 1.099 1.065 1.107 15,191,672 1.0818 -2.24%
2004-10-20 0 6.700 6.650 6.750 6.700 7.000 801,000 5,396,900 6.7377 1.115 1.107 1.124 1.115 1.165 4,811,597 1.1216 -2.90%
2004-10-19 0 6.900 6.850 6.900 6.750 6.900 443,300 3,040,626 6.8591 1.149 1.140 1.149 1.124 1.149 2,662,898 1.1418 2.22%
2004-10-18 0 6.750 6.650 6.750 6.700 6.900 1,296,000 8,761,400 6.7603 1.124 1.107 1.124 1.115 1.149 7,785,056 1.1254 -4.26%
2004-10-15 0 7.050 7.000 7.050 7.000 7.050 788,000 5,546,200 7.0383 1.174 1.165 1.174 1.165 1.174 4,733,506 1.1717 0.00%
2004-10-14 0 7.050 7.000 7.050 6.950 7.100 990,000 6,973,220 7.0437 1.174 1.165 1.174 1.157 1.182 5,946,918 1.1726 0.00%
2004-10-13 0 7.050 7.000 7.050 6.900 7.150 1,550,000 10,896,760 7.0302 1.174 1.165 1.174 1.149 1.190 9,310,831 1.1703 -2.08%
2004-10-12 0 7.200 7.150 7.200 7.150 7.200 756,000 5,418,600 7.1675 1.199 1.190 1.199 1.190 1.199 4,541,283 1.1932 -0.69%
2004-10-11 0 7.250 7.200 7.300 7.100 7.250 2,404,000 17,351,200 7.2176 1.207 1.199 1.215 1.182 1.207 14,440,799 1.2015 1.40%
2004-10-08 0 7.150 7.050 7.150 7.050 7.150 622,000 4,413,200 7.0952 1.190 1.174 1.190 1.174 1.190 3,736,346 1.1812 0.70%
2004-10-07 0 7.100 7.050 7.150 7.000 7.100 2,558,000 17,983,300 7.0302 1.182 1.174 1.190 1.165 1.182 15,365,875 1.1703 0.71%
2004-10-06 0 7.050 7.000 7.050 6.950 7.050 2,321,000 16,249,938 7.0013 1.174 1.165 1.174 1.157 1.174 13,942,219 1.1655 -0.70%
2004-10-05 0 7.100 7.000 7.100 6.800 7.100 1,640,000 11,511,980 7.0195 1.182 1.165 1.182 1.132 1.182 9,851,460 1.1686 4.41%
2004-10-04 0 6.800 6.750 6.800 6.700 6.800 1,133,000 7,635,300 6.7390 1.132 1.124 1.132 1.115 1.132 6,805,917 1.1219 3.03%
2004-09-30 0 6.600 6.550 6.600 6.400 6.750 1,882,700 12,319,870 6.5437 1.099 1.090 1.099 1.065 1.124 11,309,356 1.0894 2.33%
2004-09-28 0 6.450 6.450 6.500 6.400 6.550 3,002,700 19,466,450 6.4830 1.074 1.074 1.082 1.065 1.090 18,037,183 1.0792 -3.73%
2004-09-27 0 6.700 6.650 6.750 6.600 6.750 2,316,000 15,421,065 6.6585 1.115 1.107 1.124 1.099 1.124 13,912,184 1.1085 1.52%
2004-09-24 0 6.600 6.600 6.650 6.550 6.800 2,422,000 16,181,100 6.6809 1.099 1.099 1.107 1.090 1.132 14,548,925 1.1122 -4.35%
2004-09-23 0 6.900 6.850 6.900 6.900 7.100 134,900 932,300 6.9110 1.149 1.140 1.149 1.149 1.182 810,343 1.1505 0.73%
2004-09-22 0 6.850 6.800 6.900 6.850 7.050 2,501,000 17,443,298 6.9745 1.140 1.132 1.149 1.140 1.174 15,023,477 1.1611 -4.20%
2004-09-21 0 7.150 7.050 7.150 7.000 7.150 458,000 3,232,000 7.0568 1.190 1.174 1.190 1.165 1.190 2,751,200 1.1748 0.00%
2004-09-20 0 7.150 6.900 7.150 6.800 7.200 164,000 1,135,500 6.9238 1.190 1.149 1.190 1.132 1.199 985,146 1.1526 2.88%
2004-09-17 0 6.950 6.950 7.000 6.950 7.150 368,000 2,603,300 7.0742 1.157 1.157 1.165 1.157 1.190 2,210,572 1.1777 -2.80%
2004-09-16 0 7.150 7.100 7.150 7.100 7.200 2,090,000 15,043,100 7.1977 1.190 1.182 1.190 1.182 1.199 12,554,605 1.1982 -0.69%
2004-09-15 0 7.200 7.100 7.200 7.150 7.200 2,026,000 14,554,867 7.1840 1.199 1.182 1.199 1.190 1.199 12,170,157 1.1959 -0.69%
2004-09-14 0 7.250 7.150 7.250 7.200 7.350 2,502,000 18,163,400 7.2596 1.207 1.190 1.207 1.199 1.224 15,029,484 1.2085 -0.68%
2004-09-13 0 7.300 7.200 7.300 7.200 7.350 3,544,000 25,748,100 7.2653 1.215 1.199 1.215 1.199 1.224 21,288,765 1.2095 1.39%
2004-09-10 0 7.200 7.150 7.200 7.100 7.250 2,526,000 18,189,600 7.2010 1.199 1.190 1.199 1.182 1.207 15,173,651 1.1988 -0.69%
2004-09-09 0 7.250 7.100 7.250 7.150 7.350 4,462,000 32,162,850 7.2082 1.207 1.182 1.207 1.190 1.224 26,803,180 1.2000 0.69%
2004-09-08 0 7.200 7.000 7.200 6.900 7.200 3,438,000 24,373,800 7.0895 1.199 1.165 1.199 1.149 1.199 20,652,024 1.1802 4.35%
2004-09-07 0 6.900 6.850 7.000 6.800 7.000 1,267,000 8,748,968 6.9053 1.149 1.140 1.165 1.132 1.165 7,610,854 1.1495 -1.43%
2004-09-06 0 7.000 6.850 7.000 6.900 7.000 1,287,000 8,988,942 6.9844 1.165 1.140 1.165 1.149 1.165 7,730,993 1.1627 0.00%
2004-09-03 0 7.000 6.850 7.000 6.950 7.100 3,266,000 22,969,600 7.0329 1.165 1.140 1.165 1.157 1.182 19,618,822 1.1708 -0.71%
2004-09-02 0 7.050 7.050 7.100 6.850 7.200 3,836,000 26,948,148 7.0251 1.174 1.174 1.182 1.140 1.199 23,042,806 1.1695 2.92%
2004-09-01 0 6.850 6.800 6.850 6.700 6.950 1,748,000 11,948,400 6.8355 1.140 1.132 1.140 1.115 1.157 10,500,215 1.1379 2.24%
2004-08-31 0 6.700 6.650 6.700 6.550 6.950 2,658,000 17,972,800 6.7618 1.115 1.107 1.115 1.090 1.157 15,966,574 1.1257 3.88%
2004-08-30 0 6.450 6.350 6.400 6.350 6.650 758,000 4,943,486 6.5217 1.074 1.057 1.065 1.057 1.107 4,553,297 1.0857 -2.27%
2004-08-27 0 6.600 6.450 6.600 6.550 6.650 1,247,900 8,199,008 6.5702 1.099 1.074 1.099 1.090 1.107 7,496,120 1.0938 1.54%
2004-08-26 0 6.500 6.500 6.550 6.400 6.600 958,000 6,226,552 6.4995 1.082 1.082 1.090 1.065 1.099 5,754,694 1.0820 1.56%
2004-08-25 0 6.400 6.400 6.450 6.100 6.500 356,000 2,278,500 6.4003 1.065 1.065 1.074 1.015 1.082 2,138,488 1.0655 0.79%
2004-08-24 0 6.350 6.200 6.350 6.250 6.350 754,000 4,744,200 6.2920 1.057 1.032 1.057 1.040 1.057 4,529,269 1.0475 -0.78%
2004-08-23 0 6.400 6.350 6.450 6.400 6.500 518,000 3,317,200 6.4039 1.065 1.057 1.074 1.065 1.082 3,111,620 1.0661 0.79%
2004-08-20 0 6.350 6.350 6.400 6.250 6.400 270,000 1,713,800 6.3474 1.057 1.057 1.065 1.040 1.065 1,621,887 1.0567 -0.78%
2004-08-19 0 6.400 6.400 6.450 6.350 6.400 2,010,000 12,863,300 6.3997 1.065 1.065 1.074 1.057 1.065 12,074,046 1.0654 0.79%
2004-08-18 0 6.350 6.350 6.400 6.300 6.400 372,000 2,372,400 6.3774 1.057 1.057 1.065 1.049 1.065 2,234,599 1.0617 0.00%
2004-08-17 0 6.350 6.350 6.400 6.350 6.400 792,000 5,157,448 6.5119 1.057 1.057 1.065 1.057 1.065 4,757,534 1.0841 -0.47%
2004-08-16 0 6.500 6.450 6.500 6.450 6.750 728,000 4,745,500 6.5185 1.062 1.054 1.062 1.054 1.103 4,455,340 1.0651 -2.26%
2004-08-13 0 6.650 6.600 6.650 6.600 6.650 503,000 3,341,550 6.6432 1.087 1.078 1.087 1.078 1.087 3,078,346 1.0855 0.76%
2004-08-12 0 6.600 6.550 6.600 6.400 6.650 204,000 1,326,723 6.5035 1.078 1.070 1.078 1.046 1.087 1,248,474 1.0627 3.12%
2004-08-11 0 6.400 6.350 6.450 6.200 6.500 304,000 1,950,100 6.4148 1.046 1.038 1.054 1.013 1.062 1,860,471 1.0482 0.00%
2004-08-10 0 6.400 6.400 6.650 6.400 6.650 640,000 4,155,500 6.4930 1.046 1.046 1.087 1.046 1.087 3,916,782 1.0609 -3.03%
2004-08-09 0 6.600 6.550 6.600 6.500 6.600 126,000 824,830 6.5463 1.078 1.070 1.078 1.062 1.078 771,116 1.0697 1.54%
2004-08-06 0 6.500 6.500 6.650 6.450 6.650 668,600 4,372,280 6.5395 1.062 1.062 1.087 1.054 1.087 4,091,813 1.0685 -2.99%
2004-08-05 0 6.700 6.700 6.750 6.700 6.750 2,170,000 14,558,400 6.7089 1.095 1.095 1.103 1.095 1.103 13,280,339 1.0962 0.75%
2004-08-04 0 6.650 6.650 6.750 6.550 6.700 3,860,000 25,505,300 6.6076 1.087 1.087 1.103 1.070 1.095 23,623,092 1.0797 -0.75%
2004-08-03 0 6.700 6.700 6.750 6.650 6.700 1,654,000 11,052,424 6.6822 1.095 1.095 1.103 1.087 1.095 10,122,434 1.0919 0.75%
2004-08-02 0 6.650 6.650 6.750 6.600 6.750 1,648,000 10,952,600 6.6460 1.087 1.087 1.103 1.078 1.103 10,085,714 1.0860 -2.92%
2004-07-30 0 6.850 6.850 6.900 6.850 6.900 3,926,000 27,069,500 6.8949 1.119 1.119 1.127 1.119 1.127 24,027,010 1.1266 -0.72%
2004-07-29 0 6.900 6.850 6.900 6.750 6.900 6,208,000 42,458,000 6.8392 1.127 1.119 1.127 1.103 1.127 37,992,786 1.1175 0.00%
2004-07-28 0 6.900 6.900 6.950 6.750 7.000 4,264,000 29,246,100 6.8588 1.127 1.127 1.136 1.103 1.144 26,095,561 1.1207 2.99%
2004-07-27 0 6.700 6.700 6.750 6.500 6.750 1,152,000 7,723,926 6.7048 1.095 1.095 1.103 1.062 1.103 7,050,208 1.0956 1.52%
2004-07-26 0 6.600 6.550 6.600 6.300 6.650 1,430,000 9,375,900 6.5566 1.078 1.070 1.078 1.029 1.087 8,751,560 1.0713 4.76%
2004-07-23 0 6.300 6.300 6.400 6.250 6.400 514,000 3,258,200 6.3389 1.029 1.029 1.046 1.021 1.046 3,145,666 1.0358 -1.56%
2004-07-22 0 6.400 6.300 6.400 6.400 6.400 370,000 2,368,000 6.4000 1.046 1.029 1.046 1.046 1.046 2,264,390 1.0458 0.00%
2004-07-21 0 6.400 6.350 6.450 6.300 6.450 1,429,471 9,100,694 6.3665 1.046 1.038 1.054 1.029 1.054 8,748,322 1.0403 1.59%
2004-07-20 0 6.300 6.250 6.350 6.200 6.400 900,000 5,653,000 6.2811 1.029 1.021 1.038 1.013 1.046 5,507,975 1.0263 -1.56%
2004-07-19 0 6.400 6.400 6.450 6.350 6.450 634,000 4,056,500 6.3983 1.046 1.046 1.054 1.038 1.054 3,880,062 1.0455 1.59%
2004-07-16 0 6.300 6.300 6.400 6.150 6.350 1,002,000 6,340,600 6.3279 1.029 1.029 1.046 1.005 1.038 6,132,212 1.0340 0.00%
2004-07-15 0 6.300 6.300 6.400 6.300 6.300 522,000 3,320,200 6.3605 1.029 1.029 1.046 1.029 1.029 3,194,625 1.0393 0.00%
2004-07-14 0 6.300 6.300 6.400 6.300 6.500 1,562,000 10,041,900 6.4289 1.029 1.029 1.046 1.029 1.062 9,559,396 1.0505 -3.08%
2004-07-13 0 6.500 6.500 6.550 6.500 6.600 2,959,000 19,514,600 6.5950 1.062 1.062 1.070 1.062 1.078 18,108,997 1.0776 -2.26%
2004-07-12 0 6.650 6.550 6.650 6.500 6.700 2,366,000 15,666,300 6.6214 1.087 1.070 1.087 1.062 1.095 14,479,854 1.0819 -1.48%
2004-07-09 0 6.750 6.700 6.750 6.550 6.750 2,408,000 16,085,600 6.6801 1.103 1.095 1.103 1.070 1.103 14,736,893 1.0915 1.50%
2004-07-08 0 6.650 6.550 6.650 6.450 6.700 2,430,000 16,106,100 6.6280 1.087 1.070 1.087 1.054 1.095 14,871,532 1.0830 1.53%
2004-07-07 0 6.550 6.550 6.600 6.450 6.600 2,006,000 13,127,400 6.5441 1.070 1.070 1.078 1.054 1.078 12,276,664 1.0693 0.00%
2004-07-06 0 6.550 6.500 6.600 6.300 6.600 1,897,800 12,359,040 6.5123 1.070 1.062 1.078 1.029 1.078 11,614,483 1.0641 3.15%
2004-07-05 0 6.350 6.300 6.400 6.200 6.350 1,594,000 10,088,500 6.3290 1.038 1.029 1.046 1.013 1.038 9,755,235 1.0342 0.00%
2004-07-02 0 6.350 6.250 6.300 6.100 6.350 4,976,000 31,045,400 6.2390 1.038 1.021 1.029 0.997 1.038 30,452,981 1.0195 3.25%
2004-06-30 0 6.150 6.100 6.150 6.000 6.150 6,916,000 41,992,400 6.0718 1.005 0.997 1.005 0.980 1.005 42,325,726 0.9921 1.65%
2004-06-29 0 6.050 6.000 6.050 5.950 6.050 4,438,079 26,474,550 5.9653 0.989 0.980 0.989 0.972 0.989 27,160,919 0.9747 1.68%
2004-06-28 0 5.950 5.950 6.000 5.700 6.000 6,026,800 35,404,036 5.8744 0.972 0.972 0.980 0.931 0.980 36,883,847 0.9599 1.71%
2004-06-25 0 5.850 5.800 5.850 5.750 5.950 15,118,000 87,830,800 5.8097 0.956 0.948 0.956 0.940 0.972 92,521,736 0.9493 2.63%
2004-06-24 0 5.700 5.650 5.700 5.700 5.900 2,582,000 14,893,300 5.7681 0.931 0.923 0.931 0.931 0.964 15,801,768 0.9425 -2.56%
2004-06-23 0 5.850 5.800 5.850 5.750 5.950 5,226,700 30,633,205 5.8609 0.956 0.948 0.956 0.940 0.972 31,987,258 0.9577 -1.68%
2004-06-21 0 5.950 5.900 5.950 5.850 5.950 1,102,100 6,505,175 5.9025 0.972 0.964 0.972 0.956 0.972 6,744,821 0.9645 -0.83%
2004-06-18 0 6.000 5.950 6.000 5.700 6.100 4,084,000 24,028,700 5.8836 0.980 0.972 0.980 0.931 0.997 24,993,966 0.9614 -2.44%
2004-06-17 0 6.150 6.100 6.200 6.100 6.350 2,728,000 17,127,056 6.2782 1.005 0.997 1.013 0.997 1.038 16,695,284 1.0259 -4.65%
2004-06-16 0 6.450 6.400 6.450 6.400 6.500 3,568,000 22,990,300 6.4435 1.054 1.046 1.054 1.046 1.062 21,836,060 1.0529 -1.53%
2004-06-15 0 6.550 6.450 6.550 6.450 6.550 2,654,000 17,320,200 6.5261 1.070 1.054 1.070 1.054 1.070 16,242,406 1.0664 0.00%
2004-06-14 0 6.550 6.550 6.600 6.400 6.600 832,000 5,411,100 6.5037 1.070 1.070 1.078 1.046 1.078 5,091,817 1.0627 0.00%
2004-06-11 0 6.550 6.550 6.600 6.500 6.650 1,040,000 6,876,050 6.6116 1.070 1.070 1.078 1.062 1.087 6,364,771 1.0803 -1.50%
2004-06-10 0 6.650 6.650 6.700 6.650 6.750 4,377,000 29,383,800 6.7132 1.087 1.087 1.095 1.087 1.103 26,787,117 1.0969 -1.48%
2004-06-09 0 6.750 6.700 6.750 6.650 6.750 4,750,000 31,822,146 6.6994 1.103 1.095 1.103 1.087 1.103 29,069,867 1.0947 -0.74%
2004-06-08 0 6.800 6.750 6.800 6.500 6.800 5,846,000 38,952,500 6.6631 1.111 1.103 1.111 1.062 1.111 35,777,356 1.0887 3.03%
2004-06-07 0 6.600 6.600 6.650 6.400 6.650 2,860,000 18,700,600 6.5387 1.078 1.078 1.087 1.046 1.087 17,503,120 1.0684 0.76%
2004-06-04 0 6.550 6.400 6.550 6.250 6.550 3,392,724 21,278,045 6.2717 1.070 1.046 1.070 1.021 1.070 20,763,376 1.0248 4.80%
2004-06-03 0 6.250 6.200 6.250 6.150 6.300 1,189,000 7,416,550 6.2376 1.021 1.013 1.021 1.005 1.029 7,276,647 1.0192 0.81%
2004-06-02 0 6.200 6.200 6.250 6.050 6.250 654,000 4,053,000 6.1972 1.013 1.013 1.021 0.989 1.021 4,002,462 1.0126 1.64%
2004-06-01 0 6.100 6.100 6.150 6.100 6.400 138,000 856,100 6.2036 0.997 0.997 1.005 0.997 1.046 844,556 1.0137 -7.58%
2004-05-31 0 6.600 6.400 6.600 5.950 6.600 2,994,000 18,226,000 6.0875 1.078 1.046 1.078 0.972 1.078 18,323,196 0.9947 6.45%
2004-05-28 0 6.200 6.100 6.200 6.000 6.200 4,966,586 30,286,367 6.0980 1.013 0.997 1.013 0.980 1.013 30,395,367 0.9964 2.48%
2004-05-27 0 6.050 6.050 6.100 6.050 6.350 2,215,000 13,691,200 6.1811 0.989 0.989 0.997 0.989 1.038 13,555,738 1.0100 -3.97%
2004-05-25 0 6.300 6.300 6.350 6.300 6.400 2,374,000 14,997,800 6.3175 1.029 1.029 1.038 1.029 1.046 14,528,813 1.0323 -1.56%
2004-05-24 0 6.400 6.400 6.450 6.300 6.400 790,000 5,037,700 6.3768 1.046 1.046 1.054 1.029 1.046 4,834,778 1.0420 0.00%
2004-05-21 0 6.400 6.400 6.450 6.000 6.450 1,914,700 12,122,970 6.3315 1.046 1.046 1.054 0.980 1.054 11,717,910 1.0346 6.67%
2004-05-20 0 6.000 5.950 6.050 5.800 6.100 4,543,000 26,939,750 5.9299 0.980 0.972 0.989 0.948 0.997 27,803,033 0.9690 3.45%
2004-05-19 0 5.800 5.800 5.900 5.500 5.850 3,114,000 17,798,000 5.7155 0.948 0.948 0.964 0.899 0.956 19,057,593 0.9339 5.45%
2004-05-18 0 5.500 5.450 5.500 5.400 5.500 598,000 3,261,900 5.4547 0.899 0.891 0.899 0.882 0.899 3,659,743 0.8913 -1.79%
2004-05-17 0 5.600 5.550 5.600 5.550 5.750 360,000 2,033,710 5.6492 0.915 0.907 0.915 0.907 0.940 2,203,190 0.9231 -3.45%
2004-05-14 0 5.800 5.800 5.850 5.800 5.900 1,654,000 9,721,800 5.8778 0.948 0.948 0.956 0.948 0.964 10,122,434 0.9604 -1.69%
2004-05-13 0 5.900 5.900 5.950 5.800 6.050 2,046,000 12,252,088 5.9883 0.964 0.964 0.972 0.948 0.989 12,521,463 0.9785 -2.48%
2004-05-12 0 6.050 6.050 6.100 6.000 6.200 688,000 4,177,900 6.0725 0.989 0.989 0.997 0.980 1.013 4,210,541 0.9922 -1.63%
2004-05-11 0 6.150 6.150 6.200 6.000 6.200 2,348,000 14,313,100 6.0959 1.005 1.005 1.013 0.980 1.013 14,369,694 0.9961 1.65%
2004-05-10 0 6.050 6.050 6.100 5.900 6.100 688,000 4,163,900 6.0522 0.989 0.989 0.997 0.964 0.997 4,210,541 0.9889 -0.82%
2004-05-07 0 6.100 6.050 6.150 6.000 6.200 3,096,000 19,093,192 6.1671 0.997 0.989 1.005 0.980 1.013 18,947,433 1.0077 -3.17%
2004-05-06 0 6.300 6.250 6.350 6.200 6.400 2,295,000 14,583,192 6.3543 1.029 1.021 1.038 1.013 1.046 14,045,336 1.0383 -4.55%
2004-05-05 0 6.600 6.500 6.600 6.400 6.700 1,710,000 11,062,400 6.4692 1.078 1.062 1.078 1.046 1.095 10,465,152 1.0571 2.33%
2004-05-04 0 6.450 6.450 6.500 6.250 6.450 450,000 2,884,100 6.4091 1.054 1.054 1.062 1.021 1.054 2,753,987 1.0472 3.20%
2004-05-03 0 6.250 6.250 6.450 5.800 6.200 1,495,000 8,718,680 5.8319 1.021 1.021 1.054 0.948 1.013 9,149,358 0.9529 7.76%
2004-04-30 0 5.800 5.800 5.850 5.750 6.000 1,766,800 10,344,680 5.8550 0.948 0.948 0.956 0.940 0.980 10,812,767 0.9567 -4.13%
2004-04-29 0 6.050 6.050 6.150 6.050 6.300 3,429,000 21,856,276 6.3740 0.989 0.989 1.005 0.989 1.029 20,985,384 1.0415 -5.47%
2004-04-28 0 6.400 6.400 6.550 6.400 6.550 542,000 3,525,400 6.5044 1.046 1.046 1.070 1.046 1.070 3,317,025 1.0628 -1.54%
2004-04-27 0 6.500 6.500 6.550 6.500 6.600 1,210,000 7,916,000 6.5421 1.062 1.062 1.070 1.062 1.078 7,405,166 1.0690 -1.52%
2004-04-26 0 6.600 6.550 6.600 6.550 6.600 596,000 3,915,700 6.5700 1.078 1.070 1.078 1.070 1.078 3,647,503 1.0735 0.00%
2004-04-23 0 6.600 6.550 6.600 6.500 6.650 514,000 3,378,700 6.5733 1.078 1.070 1.078 1.062 1.087 3,145,666 1.0741 3.12%
2004-04-22 0 6.400 6.400 6.450 6.400 6.500 229,200 1,473,788 6.4301 1.046 1.046 1.054 1.046 1.062 1,402,698 1.0507 -1.54%
2004-04-21 0 6.500 6.450 6.500 6.450 6.550 1,016,000 6,596,400 6.4925 1.062 1.054 1.062 1.054 1.070 6,217,892 1.0609 -0.76%
2004-04-20 0 6.550 6.500 6.600 6.500 6.600 898,000 5,863,600 6.5296 1.070 1.062 1.078 1.062 1.078 5,495,735 1.0669 0.77%
2004-04-19 0 6.500 6.450 6.500 6.400 6.700 586,000 3,810,500 6.5026 1.062 1.054 1.062 1.046 1.095 3,586,304 1.0625 -0.76%
2004-04-16 0 6.550 6.550 6.600 6.550 6.600 239,100 1,567,830 6.5572 1.070 1.070 1.078 1.070 1.078 1,463,285 1.0714 -0.76%
2004-04-15 0 6.600 6.600 6.650 6.550 6.700 636,000 4,225,832 6.6444 1.078 1.078 1.087 1.070 1.095 3,892,302 1.0857 -0.75%
2004-04-14 0 6.650 6.650 6.700 6.550 6.750 3,004,000 20,011,720 6.6617 1.087 1.087 1.095 1.070 1.103 18,384,396 1.0885 -0.75%
2004-04-13 0 6.700 6.700 6.750 6.550 6.900 4,298,000 28,906,000 6.7255 1.095 1.095 1.103 1.070 1.127 26,303,640 1.0989 -2.19%
2004-04-08 0 6.850 6.850 6.900 6.750 6.900 3,560,000 24,093,945 6.7680 1.119 1.119 1.127 1.103 1.127 21,787,100 1.1059 0.00%
2004-04-07 0 6.850 6.800 6.850 6.650 6.900 4,016,000 27,203,488 6.7738 1.119 1.111 1.119 1.087 1.127 24,577,807 1.1068 2.24%
2004-04-06 0 6.700 6.650 6.750 6.450 6.800 7,210,000 48,075,500 6.6679 1.095 1.087 1.103 1.054 1.111 44,124,998 1.0895 3.88%
2004-04-02 0 6.450 6.450 6.500 6.200 6.500 6,112,000 38,775,882 6.3442 1.054 1.054 1.062 1.013 1.062 37,405,269 1.0366 4.88%
2004-04-01 0 6.150 6.100 6.150 6.000 6.150 2,928,000 17,821,104 6.0864 1.005 0.997 1.005 0.980 1.005 17,919,278 0.9945 2.50%
2004-03-31 0 6.000 6.000 6.050 5.750 6.050 6,119,000 36,393,550 5.9476 0.980 0.980 0.989 0.940 0.989 37,448,109 0.9718 4.35%
2004-03-30 0 5.750 5.750 5.800 5.600 5.800 620,000 3,561,300 5.7440 0.940 0.940 0.948 0.915 0.948 3,794,383 0.9386 1.77%
2004-03-29 0 5.650 5.650 5.700 5.600 5.750 1,117,000 6,319,276 5.6574 0.923 0.923 0.931 0.915 0.940 6,836,009 0.9244 0.89%
2004-03-26 0 5.600 5.600 5.700 5.500 5.650 2,868,000 15,934,344 5.5559 0.915 0.915 0.931 0.899 0.923 17,552,080 0.9078 0.90%
2004-03-25 0 5.550 5.500 5.600 5.550 5.700 1,912,000 10,681,300 5.5865 0.907 0.899 0.915 0.907 0.931 11,701,386 0.9128 -2.63%
2004-03-24 0 5.700 5.700 5.750 5.650 5.800 1,887,000 10,781,100 5.7134 0.931 0.931 0.940 0.923 0.948 11,548,387 0.9336 2.70%
2004-03-23 0 5.550 5.550 5.600 5.550 5.650 902,000 5,049,300 5.5979 0.907 0.907 0.915 0.907 0.923 5,520,215 0.9147 -0.89%
2004-03-22 0 5.600 5.550 5.600 5.550 5.650 500,000 2,810,000 5.6200 0.915 0.907 0.915 0.907 0.923 3,059,986 0.9183 0.90%
2004-03-19 0 5.550 5.550 5.600 5.550 5.650 1,948,000 10,878,100 5.5842 0.907 0.907 0.915 0.907 0.923 11,921,705 0.9125 -1.77%
2004-03-18 0 5.650 5.600 5.650 5.600 5.750 2,516,000 14,296,800 5.6824 0.923 0.915 0.923 0.915 0.940 15,397,850 0.9285 0.00%
2004-03-17 0 5.650 5.600 5.700 5.650 5.800 3,513,600 19,993,300 5.6903 0.923 0.915 0.931 0.923 0.948 21,503,134 0.9298 -2.59%
2004-03-16 0 5.800 5.700 5.850 5.600 5.850 1,344,000 7,672,700 5.7089 0.948 0.931 0.956 0.915 0.956 8,225,242 0.9328 1.75%
2004-03-15 0 5.700 5.650 5.700 5.650 5.700 492,000 2,802,100 5.6953 0.931 0.923 0.931 0.923 0.931 3,011,026 0.9306 0.00%
2004-03-12 0 5.700 5.550 5.750 5.500 5.750 1,964,000 11,106,000 5.6548 0.931 0.907 0.940 0.899 0.940 12,019,625 0.9240 0.00%
2004-03-11 0 5.700 5.700 5.750 5.700 5.800 892,056 5,130,122 5.7509 0.931 0.931 0.940 0.931 0.948 5,459,358 0.9397 -3.39%
2004-03-10 0 5.900 5.800 5.900 5.850 5.900 620,000 3,638,600 5.8687 0.964 0.948 0.964 0.956 0.964 3,794,383 0.9589 0.00%
2004-03-09 0 5.900 5.900 5.950 5.850 5.950 3,507,000 20,699,300 5.9023 0.964 0.964 0.972 0.956 0.972 21,462,742 0.9644 -0.84%
2004-03-08 0 5.950 5.900 5.950 5.900 5.950 1,620,000 9,637,300 5.9490 0.972 0.964 0.972 0.964 0.972 9,914,355 0.9721 0.85%
2004-03-05 0 5.900 5.900 5.950 5.850 5.950 7,360,000 43,413,600 5.8986 0.964 0.964 0.972 0.956 0.972 45,042,994 0.9638 0.85%
2004-03-04 0 5.850 5.850 5.900 5.750 5.900 13,176,000 76,135,520 5.7783 0.956 0.956 0.964 0.940 0.964 80,636,751 0.9442 0.86%
2004-03-03 0 5.800 5.700 5.800 5.700 5.900 6,054,000 35,552,120 5.8725 0.948 0.931 0.948 0.931 0.964 37,050,310 0.9596 -0.85%
2004-03-02 0 5.850 5.700 5.850 5.700 5.850 4,238,000 24,415,900 5.7612 0.956 0.931 0.956 0.931 0.956 25,936,441 0.9414 2.63%
2004-03-01 0 5.700 5.650 5.700 5.650 5.750 1,779,000 10,107,428 5.6815 0.931 0.923 0.931 0.923 0.940 10,887,430 0.9284 0.88%
2004-02-27 0 5.650 5.650 5.700 5.600 5.750 2,764,515 15,723,757 5.6877 0.923 0.923 0.931 0.915 0.940 16,918,754 0.9294 -1.74%
2004-02-26 0 5.750 5.650 5.750 5.650 5.800 3,133,000 17,975,800 5.7376 0.940 0.923 0.940 0.923 0.948 19,173,872 0.9375 0.00%
2004-02-25 0 5.750 5.700 5.750 5.650 5.750 1,634,000 9,319,300 5.7034 0.940 0.931 0.940 0.923 0.940 10,000,034 0.9319 0.88%
2004-02-24 0 5.700 5.650 5.700 5.650 5.800 482,000 2,750,800 5.7071 0.931 0.923 0.931 0.923 0.948 2,949,826 0.9325 -1.72%
2004-02-23 0 5.800 5.700 5.800 5.700 5.800 1,236,000 7,118,320 5.7592 0.948 0.931 0.948 0.931 0.948 7,564,285 0.9410 0.00%
2004-02-20 0 5.800 5.750 5.850 5.750 5.850 3,144,000 18,224,864 5.7967 0.948 0.940 0.956 0.940 0.956 19,241,192 0.9472 0.00%
2004-02-19 0 5.800 5.750 5.800 5.700 5.800 3,318,000 19,153,650 5.7726 0.948 0.940 0.948 0.931 0.948 20,306,067 0.9432 0.00%
2004-02-18 0 5.800 5.750 5.800 5.750 5.900 6,224,000 36,152,000 5.8085 0.948 0.940 0.948 0.940 0.964 38,090,706 0.9491 0.00%
2004-02-17 0 5.800 5.750 5.800 5.600 5.800 5,482,000 31,265,300 5.7033 0.948 0.940 0.948 0.915 0.948 33,549,686 0.9319 1.75%
2004-02-16 0 5.700 5.650 5.700 5.550 5.750 5,120,000 29,000,500 5.6642 0.931 0.923 0.931 0.907 0.940 31,334,257 0.9255 1.79%
2004-02-13 0 5.600 5.550 5.600 5.500 5.650 7,602,000 42,434,500 5.5820 0.915 0.907 0.915 0.899 0.923 46,524,027 0.9121 2.75%
2004-02-12 0 5.450 5.450 5.500 5.450 5.550 3,004,000 16,513,000 5.4970 0.891 0.891 0.899 0.891 0.907 18,384,396 0.8982 0.93%
2004-02-11 0 5.400 5.350 5.400 5.350 5.500 5,096,000 27,599,300 5.4159 0.882 0.874 0.882 0.874 0.899 31,187,377 0.8850 0.93%
2004-02-10 0 5.350 5.300 5.350 5.300 5.500 6,770,000 36,480,000 5.3885 0.874 0.866 0.874 0.866 0.899 41,432,210 0.8805 -1.83%
2004-02-09 0 5.450 5.450 5.500 5.400 5.650 8,658,000 47,305,300 5.4638 0.891 0.891 0.899 0.882 0.923 52,986,717 0.8928 -3.54%
2004-02-06 0 5.650 5.600 5.650 5.600 5.750 1,604,000 9,138,400 5.6973 0.923 0.915 0.923 0.915 0.940 9,816,435 0.9309 -0.88%
2004-02-05 0 5.700 5.650 5.700 5.650 5.700 1,660,000 9,407,400 5.6671 0.931 0.923 0.931 0.923 0.931 10,159,153 0.9260 0.88%
2004-02-04 0 5.650 5.550 5.600 5.600 5.700 1,389,000 7,796,800 5.6132 0.923 0.907 0.915 0.915 0.931 8,500,641 0.9172 0.89%
2004-02-03 0 5.600 5.600 5.650 5.600 5.700 794,000 4,467,600 5.6267 0.915 0.915 0.923 0.915 0.931 4,859,258 0.9194 -1.75%
2004-02-02 0 5.700 5.650 5.700 5.650 5.900 1,982,000 11,545,600 5.8252 0.931 0.923 0.931 0.923 0.964 12,129,784 0.9518 -4.20%
2004-01-30 0 5.950 5.900 5.950 5.900 5.950 1,726,000 10,241,500 5.9337 0.972 0.964 0.972 0.964 0.972 10,563,072 0.9696 0.85%
2004-01-29 0 5.900 5.900 5.950 5.850 5.950 2,202,500 12,991,400 5.8985 0.964 0.964 0.972 0.956 0.972 13,479,238 0.9638 -0.84%
2004-01-28 0 5.950 5.950 6.000 5.900 6.000 3,402,000 20,164,600 5.9273 0.972 0.972 0.980 0.964 0.980 20,820,145 0.9685 0.85%
2004-01-27 0 5.900 5.850 5.900 5.800 5.950 3,114,000 18,326,600 5.8852 0.964 0.956 0.964 0.948 0.972 19,057,593 0.9616 1.72%
2004-01-26 0 5.800 5.800 5.900 5.800 5.950 2,693,000 15,835,380 5.8802 0.948 0.948 0.964 0.948 0.972 16,481,085 0.9608 0.00%
2004-01-21 0 5.800 5.800 5.850 5.800 5.900 2,672,000 15,626,700 5.8483 0.948 0.948 0.956 0.948 0.964 16,352,565 0.9556 0.00%
2004-01-20 0 5.800 5.750 5.800 5.700 5.800 830,000 4,786,400 5.7667 0.948 0.940 0.948 0.931 0.948 5,079,577 0.9423 0.87%
2004-01-19 0 5.750 5.750 5.800 5.750 5.900 868,000 5,037,736 5.8038 0.940 0.940 0.948 0.940 0.964 5,312,136 0.9483 0.88%
2004-01-16 0 5.700 5.700 5.800 5.600 5.800 1,286,000 7,324,500 5.6956 0.931 0.931 0.948 0.915 0.948 7,870,284 0.9307 -0.87%
2004-01-15 0 5.750 5.700 5.750 5.750 5.800 2,892,000 16,706,100 5.7767 0.940 0.931 0.940 0.940 0.948 17,698,959 0.9439 -0.86%
2004-01-14 0 5.800 5.750 5.800 5.750 5.850 4,138,000 23,955,500 5.7891 0.948 0.940 0.948 0.940 0.956 25,324,444 0.9459 0.00%
2004-01-13 0 5.800 5.750 5.900 5.700 5.850 2,860,000 16,471,800 5.7594 0.948 0.940 0.964 0.931 0.956 17,503,120 0.9411 1.75%
2004-01-12 0 5.700 5.650 5.700 5.500 5.700 4,972,000 27,776,500 5.5866 0.931 0.923 0.931 0.899 0.931 30,428,501 0.9128 2.70%
2004-01-09 0 5.550 5.500 5.600 5.500 5.900 3,084,000 17,312,500 5.6137 0.907 0.899 0.915 0.899 0.964 18,873,994 0.9173 -4.31%
2004-01-08 0 5.800 5.800 5.850 5.800 5.900 1,621,000 9,519,050 5.8723 0.948 0.948 0.956 0.948 0.964 9,920,475 0.9595 -0.34%
2004-01-07 0 5.900 5.850 5.900 5.850 5.950 836,000 4,924,210 5.8902 0.951 0.943 0.951 0.943 0.959 5,186,624 0.9494 -0.84%
2004-01-06 0 5.950 5.850 5.950 5.850 6.000 1,089,000 6,446,150 5.9193 0.959 0.943 0.959 0.943 0.967 6,756,260 0.9541 1.71%
2004-01-05 0 5.850 5.850 5.950 5.650 6.000 2,284,000 13,382,600 5.8593 0.943 0.943 0.959 0.911 0.967 14,170,154 0.9444 2.63%
2004-01-02 0 5.700 5.650 5.700 5.650 5.700 338,000 1,911,900 5.6565 0.919 0.911 0.919 0.911 0.919 2,096,984 0.9117 0.88%
2003-12-31 0 5.650 5.600 5.650 5.550 5.650 206,000 1,157,600 5.6194 0.911 0.903 0.911 0.895 0.911 1,278,044 0.9058 1.80%
2003-12-30 0 5.550 5.550 5.600 5.550 5.600 626,000 3,482,500 5.5631 0.895 0.895 0.903 0.895 0.903 3,883,764 0.8967 0.91%
2003-12-29 0 5.500 5.500 5.550 5.500 5.600 1,135,200 6,273,100 5.5260 0.887 0.887 0.895 0.887 0.903 7,042,889 0.8907 -1.79%
2003-12-24 0 5.600 5.550 5.600 5.550 5.600 90,000 502,700 5.5856 0.903 0.895 0.903 0.895 0.903 558,369 0.9003 0.90%
2003-12-23 0 5.550 5.500 5.550 5.500 5.600 783,000 4,347,500 5.5524 0.895 0.887 0.895 0.887 0.903 4,857,807 0.8950 -0.89%
2003-12-22 0 5.600 5.550 5.600 5.500 5.600 624,658 3,460,687 5.5401 0.903 0.895 0.903 0.887 0.903 3,875,438 0.8930 2.75%
2003-12-19 0 5.450 5.450 5.500 5.450 5.650 2,495,000 13,862,738 5.5562 0.878 0.878 0.887 0.878 0.911 15,479,218 0.8956 -1.80%
2003-12-18 0 5.550 5.500 5.550 5.500 5.600 2,666,000 14,805,800 5.5536 0.895 0.887 0.895 0.887 0.903 16,540,118 0.8951 -2.63%
2003-12-17 0 5.700 5.700 5.750 5.300 6.000 3,494,000 19,816,000 5.6714 0.919 0.919 0.927 0.854 0.967 21,677,109 0.9141 -3.39%
2003-12-16 0 5.900 5.850 5.900 5.850 6.000 634,000 3,763,400 5.9360 0.951 0.943 0.951 0.943 0.967 3,933,396 0.9568 -1.67%
2003-12-15 0 6.000 5.950 6.050 6.000 6.300 987,000 6,036,800 6.1163 0.967 0.959 0.975 0.967 1.015 6,123,442 0.9859 -4.76%
2003-12-12 0 6.300 6.250 6.300 6.200 6.400 1,234,000 7,770,300 6.2968 1.015 1.007 1.015 0.999 1.032 7,655,854 1.0149 0.00%
2003-12-11 0 6.300 6.250 6.300 6.050 6.300 3,402,000 21,269,700 6.2521 1.015 1.007 1.015 0.975 1.015 21,106,332 1.0077 4.13%
2003-12-10 0 6.050 6.000 6.100 6.000 6.100 1,356,000 8,256,152 6.0886 0.975 0.967 0.983 0.967 0.983 8,412,753 0.9814 0.00%
2003-12-09 0 6.050 6.000 6.050 5.950 6.050 664,000 4,007,600 6.0355 0.975 0.967 0.975 0.959 0.975 4,119,519 0.9728 0.00%
2003-12-08 0 6.050 5.950 6.050 5.800 6.100 2,154,002 12,876,411 5.9779 0.975 0.959 0.975 0.935 0.983 13,363,634 0.9635 0.83%
2003-12-05 0 6.000 5.950 6.000 5.950 6.050 902,000 5,391,700 5.9775 0.967 0.959 0.967 0.959 0.975 5,596,094 0.9635 0.00%
2003-12-04 0 6.000 6.000 6.050 6.000 6.100 1,954,000 11,855,932 6.0675 0.967 0.967 0.975 0.967 0.983 12,122,802 0.9780 -0.83%
2003-12-03 0 6.050 6.050 6.100 5.900 6.150 3,264,000 19,757,700 6.0532 0.975 0.975 0.983 0.951 0.991 20,250,167 0.9757 1.68%
2003-12-02 0 5.950 5.900 5.950 5.850 6.000 3,182,000 18,857,140 5.9262 0.959 0.951 0.959 0.943 0.967 19,741,431 0.9552 0.85%
2003-12-01 0 5.900 5.850 5.900 5.700 5.900 4,314,000 25,277,500 5.8594 0.951 0.943 0.951 0.919 0.951 26,764,467 0.9444 3.51%
2003-11-28 0 5.700 5.650 5.700 5.650 5.750 648,000 3,674,500 5.6705 0.919 0.911 0.919 0.911 0.927 4,020,254 0.9140 0.88%
2003-11-27 0 5.650 5.650 5.700 5.650 5.850 1,166,000 6,641,100 5.6956 0.911 0.911 0.919 0.911 0.943 7,233,975 0.9180 -3.42%
2003-11-26 0 5.850 5.800 5.850 5.500 5.900 10,388,840 59,898,622 5.7657 0.943 0.935 0.943 0.887 0.951 64,453,354 0.9293 7.34%
2003-11-25 0 5.450 5.450 5.500 5.400 5.550 1,960,000 10,754,200 5.4868 0.878 0.878 0.887 0.870 0.895 12,160,027 0.8844 1.87%
2003-11-24 0 5.350 5.300 5.350 5.200 5.350 914,000 4,823,800 5.2777 0.862 0.854 0.862 0.838 0.862 5,670,543 0.8507 0.00%
2003-11-21 0 5.350 5.350 5.400 5.200 5.400 2,610,000 13,873,300 5.3154 0.862 0.862 0.870 0.838 0.870 16,192,689 0.8568 0.00%
2003-11-20 0 5.350 5.300 5.350 5.250 5.350 2,010,000 10,655,000 5.3010 0.862 0.854 0.862 0.846 0.862 12,470,232 0.8544 1.90%
2003-11-19 0 5.250 5.200 5.250 5.100 5.550 9,350,000 49,039,800 5.2449 0.846 0.838 0.846 0.822 0.895 58,008,291 0.8454 -6.25%
2003-11-18 0 5.600 5.550 5.600 5.550 5.600 1,770,000 9,855,492 5.5681 0.903 0.895 0.903 0.895 0.903 10,981,249 0.8975 0.90%
2003-11-17 0 5.550 5.500 5.550 5.500 5.550 1,256,000 6,915,200 5.5057 0.895 0.887 0.895 0.887 0.895 7,792,344 0.8874 -0.89%
2003-11-14 0 5.600 5.550 5.600 5.550 5.600 1,082,800 6,052,120 5.5893 0.903 0.895 0.903 0.895 0.903 6,717,794 0.9009 -0.88%
2003-11-13 0 5.650 5.650 5.700 5.550 5.700 2,123,000 11,968,750 5.6377 0.911 0.911 0.919 0.895 0.919 13,171,294 0.9087 0.00%
2003-11-12 0 5.650 5.600 5.650 5.600 5.700 3,454,000 19,505,100 5.6471 0.911 0.903 0.911 0.903 0.919 21,428,945 0.9102 0.89%
2003-11-11 0 5.600 5.600 5.650 5.550 5.650 1,922,000 10,762,900 5.5998 0.903 0.903 0.911 0.895 0.911 11,924,271 0.9026 -0.88%
2003-11-10 0 5.650 5.600 5.650 5.450 5.650 3,258,500 18,083,575 5.5497 0.911 0.903 0.911 0.878 0.911 20,216,045 0.8945 0.89%
2003-11-07 0 5.600 5.550 5.600 5.500 5.650 3,168,000 17,695,550 5.5857 0.903 0.895 0.903 0.887 0.911 19,654,574 0.9003 1.82%
2003-11-06 0 5.500 5.450 5.500 5.450 5.550 4,910,000 26,976,456 5.4942 0.887 0.878 0.887 0.878 0.895 30,462,108 0.8856 0.92%
2003-11-05 0 5.450 5.450 5.500 5.450 5.550 1,880,000 10,294,300 5.4757 0.878 0.878 0.887 0.878 0.895 11,663,699 0.8826 -1.80%
2003-11-04 0 5.550 5.500 5.550 5.500 5.700 1,117,000 6,230,700 5.5781 0.895 0.887 0.895 0.887 0.919 6,929,974 0.8991 -0.89%
2003-11-03 0 5.600 5.600 5.650 5.550 5.600 1,847,000 10,298,000 5.5755 0.903 0.903 0.911 0.895 0.903 11,458,964 0.8987 0.90%
2003-10-31 0 5.550 5.500 5.600 5.450 5.650 2,148,502 11,959,111 5.5663 0.895 0.887 0.903 0.878 0.911 13,329,511 0.8972 1.83%
2003-10-30 0 5.450 5.400 5.500 5.400 5.500 892,000 4,861,796 5.4504 0.878 0.870 0.887 0.870 0.887 5,534,053 0.8785 -1.80%
2003-10-29 0 5.550 5.550 5.600 5.350 5.700 6,000,000 33,198,200 5.5330 0.895 0.895 0.903 0.862 0.919 37,224,572 0.8918 -0.89%
2003-10-28 0 5.600 5.550 5.600 5.300 5.600 4,552,000 24,888,640 5.4676 0.903 0.895 0.903 0.854 0.903 28,241,042 0.8813 6.67%
2003-10-27 0 5.250 5.200 5.250 5.050 5.250 2,182,000 11,298,600 5.1781 0.846 0.838 0.846 0.814 0.846 13,537,336 0.8346 1.94%
2003-10-24 0 5.150 5.100 5.150 4.900 5.350 3,840,000 19,664,324 5.1209 0.830 0.822 0.830 0.790 0.862 23,823,726 0.8254 -2.83%
2003-10-23 0 5.300 5.300 5.350 5.300 5.550 3,580,000 19,370,500 5.4108 0.854 0.854 0.862 0.854 0.895 22,210,661 0.8721 -4.50%
2003-10-22 0 5.550 5.500 5.600 5.500 5.600 3,656,000 20,254,092 5.5400 0.895 0.887 0.903 0.887 0.903 22,682,172 0.8930 0.00%
2003-10-21 0 5.550 5.550 5.600 5.550 5.650 3,950,000 22,049,600 5.5822 0.895 0.895 0.903 0.895 0.911 24,506,176 0.8998 -0.89%
2003-10-20 0 5.600 5.550 5.600 5.500 5.700 10,007,000 56,178,450 5.6139 0.903 0.895 0.903 0.887 0.919 62,084,382 0.9049 -1.75%
2003-10-17 0 5.700 5.650 5.700 5.500 5.700 10,289,485 57,779,923 5.6154 0.919 0.911 0.919 0.887 0.919 63,836,946 0.9051 4.59%
2003-10-16 0 5.450 5.450 5.500 5.450 5.700 4,890,000 27,246,800 5.5719 0.878 0.878 0.887 0.878 0.919 30,338,026 0.8981 -3.54%
2003-10-15 0 5.650 5.600 5.650 5.550 5.700 2,824,000 15,900,700 5.6306 0.911 0.903 0.911 0.895 0.919 17,520,365 0.9076 1.80%
2003-10-14 0 5.550 5.500 5.550 5.500 5.850 8,051,700 44,680,560 5.5492 0.895 0.887 0.895 0.887 0.943 49,953,514 0.8944 -4.31%
2003-10-13 0 5.800 5.750 5.800 5.750 5.850 3,858,000 22,334,376 5.7891 0.935 0.927 0.935 0.927 0.943 23,935,400 0.9331 0.87%
2003-10-10 0 5.750 5.700 5.750 5.450 5.800 6,974,000 39,420,616 5.6525 0.927 0.919 0.927 0.878 0.935 43,267,361 0.9111 5.50%
2003-10-09 0 5.450 5.400 5.450 5.400 5.600 7,034,300 38,345,860 5.4513 0.878 0.870 0.878 0.870 0.903 43,641,468 0.8787 -2.68%
2003-10-08 0 5.600 5.500 5.600 5.500 5.800 6,161,395 34,867,499 5.6590 0.903 0.887 0.903 0.887 0.935 38,225,882 0.9121 -3.45%
2003-10-07 0 5.800 5.750 5.800 5.700 5.850 4,195,958 24,340,548 5.8010 0.935 0.927 0.935 0.919 0.943 26,032,123 0.9350 -0.85%
2003-10-06 0 5.850 5.850 5.900 5.850 6.000 5,592,000 32,988,400 5.8992 0.943 0.943 0.951 0.943 0.967 34,693,301 0.9509 0.00%
2003-10-03 0 5.850 5.800 5.850 5.750 5.850 7,104,120 41,482,772 5.8393 0.943 0.935 0.943 0.927 0.943 44,074,638 0.9412 0.86%
2003-10-02 0 5.800 5.750 5.800 5.750 6.150 11,570,000 67,641,540 5.8463 0.935 0.927 0.935 0.927 0.991 71,781,383 0.9423 -4.92%
2003-09-30 0 6.100 6.050 6.100 6.050 6.200 3,991,000 24,440,450 6.1239 0.983 0.975 0.983 0.975 0.999 24,760,544 0.9871 -1.61%
2003-09-29 0 6.200 6.150 6.200 6.150 6.350 1,989,879 12,301,302 6.1819 0.999 0.991 0.999 0.991 1.024 12,345,399 0.9964 -2.36%
2003-09-26 0 6.350 6.300 6.350 6.200 6.350 6,916,000 43,226,912 6.2503 1.024 1.015 1.024 0.999 1.024 42,907,523 1.0074 3.25%
2003-09-25 0 6.150 6.150 6.200 6.150 6.250 3,721,800 23,064,088 6.1970 0.991 0.991 0.999 0.991 1.007 23,090,402 0.9989 0.00%
2003-09-24 0 6.150 6.100 6.150 6.100 6.300 7,513,771 46,295,657 6.1614 0.991 0.983 0.991 0.983 1.015 46,616,151 0.9931 -1.60%
2003-09-23 0 6.250 6.250 6.300 6.250 6.350 3,198,900 20,081,090 6.2775 1.007 1.007 1.015 1.007 1.024 19,846,280 1.0118 0.00%
2003-09-22 0 6.250 6.250 6.300 6.250 6.400 4,554,000 28,931,520 6.3530 1.007 1.007 1.015 1.007 1.032 28,253,450 1.0240 -3.85%
2003-09-19 0 6.500 6.450 6.550 6.300 6.550 7,108,000 45,747,086 6.4360 1.048 1.040 1.056 1.015 1.056 44,098,709 1.0374 0.78%
2003-09-18 0 6.450 6.400 6.450 6.400 6.450 2,055,000 13,216,100 6.4312 1.040 1.032 1.040 1.032 1.040 12,749,416 1.0366 -0.77%
2003-09-17 0 6.500 6.450 6.500 6.400 6.500 2,681,000 17,309,650 6.4564 1.048 1.040 1.048 1.032 1.048 16,633,180 1.0407 1.56%
2003-09-16 0 6.400 6.400 6.450 6.300 6.450 3,387,896 21,610,434 6.3787 1.032 1.032 1.040 1.015 1.040 21,018,830 1.0281 0.00%
2003-09-15 0 6.400 6.350 6.400 6.300 6.400 4,422,000 27,991,650 6.3301 1.032 1.024 1.032 1.015 1.032 27,434,509 1.0203 2.40%
2003-09-11 0 6.250 6.200 6.250 6.100 6.350 4,180,000 26,215,396 6.2716 1.007 0.999 1.007 0.983 1.024 25,933,118 1.0109 2.46%
2003-09-10 0 6.100 6.100 6.150 6.100 6.200 5,290,000 32,608,674 6.1642 0.983 0.983 0.991 0.983 0.999 32,819,664 0.9936 -1.61%
2003-09-09 0 6.200 6.150 6.200 6.150 6.250 5,676,000 35,133,000 6.1897 0.999 0.991 0.999 0.991 1.007 35,214,445 0.9977 0.00%
2003-09-08 0 6.200 6.200 6.250 6.200 6.300 7,802,000 48,611,648 6.2307 0.999 0.999 1.007 0.999 1.015 48,404,352 1.0043 -0.80%
2003-09-05 0 6.250 6.250 6.300 6.200 6.350 4,848,000 30,431,200 6.2771 1.007 1.007 1.015 0.999 1.024 30,077,454 1.0118 0.00%
2003-09-04 0 6.250 6.250 6.300 6.200 6.500 14,594,600 92,558,000 6.3419 1.007 1.007 1.015 0.999 1.048 90,546,289 1.0222 -1.57%
2003-09-03 0 6.350 6.350 6.400 6.200 6.450 8,050,000 50,878,657 6.3203 1.024 1.024 1.032 0.999 1.040 49,942,967 1.0187 4.10%
2003-09-02 0 6.100 6.100 6.150 6.050 6.200 2,402,000 14,709,700 6.1239 0.983 0.983 0.991 0.975 0.999 14,902,237 0.9871 0.83%
2003-09-01 0 6.050 6.050 6.100 6.050 6.150 5,170,000 31,372,049 6.0681 0.975 0.975 0.983 0.975 0.991 32,075,173 0.9781 0.00%
2003-08-29 0 6.050 6.050 6.100 5.950 6.100 3,836,000 23,209,100 6.0503 0.975 0.975 0.983 0.959 0.983 23,798,910 0.9752 0.83%
2003-08-28 0 6.000 6.000 6.050 5.950 6.050 7,718,044 46,297,751 5.9986 0.967 0.967 0.975 0.959 0.975 47,883,481 0.9669 -0.83%
2003-08-27 0 6.050 6.000 6.050 5.850 6.050 8,693,000 51,912,854 5.9718 0.975 0.967 0.975 0.943 0.975 53,932,201 0.9626 3.42%
2003-08-26 0 5.850 5.800 5.850 5.700 6.000 4,728,000 27,649,800 5.8481 0.943 0.935 0.943 0.919 0.967 29,332,963 0.9426 -3.31%
2003-08-25 0 6.050 6.000 6.050 5.950 6.100 9,370,000 56,454,700 6.0250 0.975 0.967 0.975 0.959 0.983 58,132,373 0.9711 0.00%
2003-08-22 0 6.050 6.050 6.100 6.000 6.150 5,204,000 31,550,800 6.0628 0.975 0.975 0.983 0.967 0.991 32,286,112 0.9772 0.83%
2003-08-21 0 6.000 6.000 6.050 5.950 6.100 4,362,000 26,232,120 6.0138 0.967 0.967 0.975 0.959 0.983 27,062,264 0.9693 0.00%
2003-08-20 0 6.000 6.050 6.100 5.950 6.200 4,112,000 24,971,014 6.0727 0.967 0.975 0.983 0.959 0.999 25,511,240 0.9788 -2.44%
2003-08-19 0 6.150 6.150 6.200 6.150 6.300 1,412,000 8,749,800 6.1967 0.991 0.991 0.999 0.991 1.015 8,760,183 0.9988 0.65%
2003-08-18 0 6.250 6.250 6.300 6.250 6.350 3,278,501 20,655,056 6.3002 0.985 0.985 0.993 0.985 1.001 20,806,191 0.9927 0.00%
2003-08-15 0 6.250 6.200 6.250 6.150 6.300 3,414,000 21,243,300 6.2224 0.985 0.977 0.985 0.969 0.993 21,666,102 0.9805 1.63%
2003-08-14 0 6.150 6.100 6.150 6.100 6.250 4,525,000 27,881,952 6.1618 0.969 0.961 0.969 0.961 0.985 28,716,787 0.9709 0.00%
2003-08-13 0 6.150 6.100 6.150 6.050 6.500 16,246,000 100,784,600 6.2037 0.969 0.961 0.969 0.953 1.024 103,101,199 0.9775 -1.60%
2003-08-12 0 6.250 6.250 6.300 6.200 6.300 2,416,000 15,109,400 6.2539 0.985 0.985 0.993 0.977 0.993 15,332,543 0.9854 0.00%
2003-08-11 0 6.250 6.250 6.300 6.200 6.250 1,716,565 10,666,618 6.2139 0.985 0.985 0.993 0.977 0.985 10,893,753 0.9791 2.46%
2003-08-08 0 6.100 6.100 6.150 6.100 6.250 4,538,000 27,869,700 6.1414 0.961 0.961 0.969 0.961 0.985 28,799,289 0.9677 -1.61%
2003-08-07 0 6.200 6.200 6.250 6.200 6.350 6,262,877 39,284,890 6.2727 0.977 0.977 0.985 0.977 1.001 39,745,792 0.9884 -1.59%
2003-08-06 0 6.300 6.250 6.300 6.100 6.300 4,368,000 26,938,588 6.1673 0.993 0.985 0.993 0.961 0.993 27,720,426 0.9718 2.44%
2003-08-05 0 6.150 6.150 6.200 6.150 6.400 5,776,000 36,098,460 6.2497 0.969 0.969 0.977 0.969 1.008 36,655,948 0.9848 -1.60%
2003-08-04 0 6.250 6.200 6.250 6.200 6.350 4,066,000 25,521,128 6.2767 0.985 0.977 0.985 0.977 1.001 25,803,858 0.9890 -1.57%
2003-08-01 0 6.350 6.300 6.350 6.200 6.350 6,463,818 40,647,308 6.2884 1.001 0.993 1.001 0.977 1.001 41,021,014 0.9909 1.60%
2003-07-31 0 6.250 6.200 6.250 6.100 6.300 5,784,000 35,864,400 6.2006 0.985 0.977 0.985 0.961 0.993 36,706,718 0.9771 0.81%
2003-07-30 0 6.200 6.150 6.200 6.200 6.300 7,696,000 47,978,600 6.2342 0.977 0.969 0.977 0.977 0.993 48,840,750 0.9823 -0.80%
2003-07-29 0 6.250 6.250 6.300 6.150 6.350 6,678,700 41,873,870 6.2698 0.985 0.985 0.993 0.969 1.001 42,384,709 0.9879 -1.57%
2003-07-28 0 6.350 6.300 6.350 6.300 6.450 2,876,900 18,281,990 6.3548 1.001 0.993 1.001 0.993 1.016 18,257,530 1.0013 0.00%
2003-07-25 0 6.350 6.300 6.350 6.250 6.350 3,274,000 20,629,382 6.3010 1.001 0.993 1.001 0.985 1.001 20,777,627 0.9929 2.42%
2003-07-24 0 6.200 6.200 6.250 6.150 6.350 8,219,000 51,050,100 6.2112 0.977 0.977 0.985 0.969 1.001 52,159,840 0.9787 0.81%
2003-07-23 0 6.150 6.150 6.200 6.000 6.800 7,735,000 49,414,290 6.3884 0.969 0.969 0.977 0.945 1.071 49,088,254 1.0066 -8.21%
2003-07-22 0 6.700 6.700 6.750 6.650 6.900 2,677,400 18,070,700 6.7493 1.056 1.056 1.064 1.048 1.087 16,991,453 1.0635 -4.29%
2003-07-21 0 7.000 6.950 7.000 6.950 7.100 1,692,000 11,854,940 7.0065 1.103 1.095 1.103 1.095 1.119 10,737,857 1.1040 1.45%
2003-07-18 0 6.900 6.800 6.900 6.850 6.900 848,000 5,822,400 6.8660 1.087 1.071 1.087 1.079 1.087 5,381,621 1.0819 0.00%
2003-07-17 0 6.900 6.850 6.950 6.850 7.050 1,684,774 11,638,447 6.9080 1.087 1.079 1.095 1.079 1.111 10,691,999 1.0885 -2.13%
2003-07-16 0 7.050 7.000 7.050 6.900 7.100 1,766,000 12,363,400 7.0008 1.111 1.103 1.111 1.087 1.119 11,207,480 1.1031 2.17%
2003-07-15 0 6.900 6.850 6.950 6.800 7.050 3,350,000 23,156,100 6.9123 1.087 1.079 1.095 1.071 1.111 21,259,942 1.0892 -2.13%
2003-07-14 0 7.050 7.000 7.050 6.850 7.100 2,650,000 18,407,000 6.9460 1.111 1.103 1.111 1.079 1.119 16,817,566 1.0945 2.92%
2003-07-11 0 6.850 6.850 6.900 6.750 6.900 1,080,000 7,431,200 6.8807 1.079 1.079 1.087 1.064 1.087 6,853,951 1.0842 -1.44%
2003-07-10 0 6.950 6.900 7.000 6.900 7.300 1,669,000 11,698,650 7.0094 1.095 1.087 1.103 1.087 1.150 10,591,893 1.1045 -2.80%
2003-07-09 0 7.150 7.050 7.150 6.550 7.300 8,315,000 57,357,560 6.8981 1.127 1.111 1.127 1.032 1.150 52,769,080 1.0870 9.16%
2003-07-08 0 6.550 6.550 6.600 6.400 6.650 1,945,000 12,689,050 6.5239 1.032 1.032 1.040 1.008 1.048 12,343,459 1.0280 0.77%
2003-07-07 0 6.500 6.450 6.500 6.400 6.500 1,320,900 8,508,116 6.4412 1.024 1.016 1.024 1.008 1.024 8,382,763 1.0150 1.56%
2003-07-04 0 6.400 6.400 6.450 6.350 6.450 1,674,000 10,690,460 6.3862 1.008 1.008 1.016 1.001 1.016 10,623,625 1.0063 0.00%
2003-07-03 0 6.400 6.350 6.400 6.350 6.450 1,666,000 10,631,688 6.3816 1.008 1.001 1.008 1.001 1.016 10,572,855 1.0056 1.59%
2003-07-02 0 6.300 6.200 6.300 6.150 6.300 2,812,171 17,525,417 6.2320 0.993 0.977 0.993 0.969 0.993 17,846,744 0.9820 1.61%
2003-06-30 0 6.200 6.200 6.300 6.200 6.350 1,892,000 11,911,050 6.2955 0.977 0.977 0.993 0.977 1.001 12,007,108 0.9920 -0.80%
2003-06-27 0 6.250 6.200 6.250 6.200 6.350 3,060,000 19,145,720 6.2568 0.985 0.977 0.985 0.977 1.001 19,419,529 0.9859 0.00%
2003-06-26 0 6.250 6.200 6.250 6.100 6.250 1,370,000 8,464,100 6.1782 0.985 0.977 0.985 0.961 0.985 8,694,364 0.9735 1.63%
2003-06-25 0 6.150 6.100 6.200 6.050 6.200 7,313,000 44,464,460 6.0802 0.969 0.961 0.977 0.953 0.977 46,410,136 0.9581 2.50%
2003-06-24 0 6.000 5.950 6.000 5.900 6.050 2,404,000 14,328,800 5.9604 0.945 0.938 0.945 0.930 0.953 15,256,388 0.9392 -0.83%
2003-06-23 0 6.050 6.050 6.100 6.050 6.200 5,779,313 35,167,115 6.0850 0.953 0.953 0.961 0.953 0.977 36,676,973 0.9588 -0.82%
2003-06-20 0 6.100 6.100 6.150 6.050 6.250 7,864,000 48,100,300 6.1165 0.961 0.961 0.969 0.953 0.985 49,906,921 0.9638 -2.40%
2003-06-19 0 6.250 6.200 6.250 6.150 6.400 7,850,000 49,082,352 6.2525 0.985 0.977 0.985 0.969 1.008 49,818,073 0.9852 -2.34%
2003-06-18 0 6.400 6.350 6.400 6.350 6.450 6,630,000 42,384,560 6.3928 1.008 1.001 1.008 1.001 1.016 42,075,646 1.0073 -0.78%
2003-06-17 0 6.450 6.450 6.500 6.250 6.500 9,452,000 60,390,430 6.3892 1.016 1.016 1.024 0.985 1.024 59,984,768 1.0068 4.88%
2003-06-16 0 6.150 6.100 6.150 6.050 6.250 7,785,956 47,988,616 6.1635 0.969 0.961 0.969 0.953 0.985 49,411,634 0.9712 -1.60%
2003-06-13 0 6.250 6.250 6.300 6.100 6.300 11,114,397 69,329,292 6.2378 0.985 0.985 0.993 0.961 0.993 70,534,757 0.9829 2.46%
2003-06-12 0 6.100 6.100 6.150 6.050 6.300 5,674,900 34,898,566 6.1496 0.961 0.961 0.969 0.953 0.993 36,014,342 0.9690 -2.40%
2003-06-11 0 6.250 6.200 6.250 6.200 6.400 2,130,000 13,463,500 6.3209 0.985 0.977 0.985 0.977 1.008 13,517,515 0.9960 -1.57%
2003-06-10 0 6.350 6.250 6.350 6.200 6.350 2,283,000 14,401,550 6.3082 1.001 0.985 1.001 0.977 1.001 14,488,492 0.9940 0.00%
2003-06-09 0 6.350 6.350 6.400 6.350 6.400 4,434,000 28,201,600 6.3603 1.001 1.001 1.008 1.001 1.008 28,139,278 1.0022 -0.78%
2003-06-06 0 6.400 6.350 6.400 6.400 6.500 3,661,000 23,569,630 6.4380 1.008 1.001 1.008 1.008 1.024 23,233,626 1.0145 0.00%
2003-06-05 0 6.400 6.350 6.400 6.350 6.500 4,146,000 26,550,192 6.4038 1.008 1.001 1.008 1.001 1.024 26,311,558 1.0091 0.00%
2003-06-03 0 6.400 6.350 6.400 6.350 6.450 3,589,000 22,933,970 6.3901 1.008 1.001 1.008 1.001 1.016 22,776,696 1.0069 1.59%
2003-06-02 0 6.300 6.300 6.350 6.300 6.450 3,364,864 21,462,801 6.3785 0.993 0.993 1.001 0.993 1.016 21,354,273 1.0051 -1.56%
2003-05-30 0 6.400 6.300 6.400 6.300 6.450 16,117,000 102,846,800 6.3813 1.008 0.993 1.008 0.993 1.016 102,282,533 1.0055 1.59%
2003-05-29 0 6.300 6.250 6.300 6.250 6.500 2,096,600 13,283,030 6.3355 0.993 0.985 0.993 0.985 1.024 13,305,551 0.9983 -1.56%
2003-05-28 0 6.400 6.350 6.400 6.300 6.500 68,638,640 406,376,960 5.9205 1.008 1.001 1.008 0.993 1.024 435,598,061 0.9329 -0.78%
2003-05-27 0 6.450 6.450 6.500 6.450 6.550 2,586,000 16,807,100 6.4993 1.016 1.016 1.024 1.016 1.032 16,411,406 1.0241 -1.53%
2003-05-26 0 6.550 6.550 6.600 6.550 6.750 2,708,000 17,786,702 6.5682 1.032 1.032 1.040 1.032 1.064 17,185,649 1.0350 0.77%
2003-05-23 0 6.500 6.450 6.500 6.350 6.500 2,795,000 18,150,840 6.4940 1.024 1.016 1.024 1.001 1.024 17,737,772 1.0233 -0.76%
2003-05-22 0 6.550 6.500 6.550 6.450 6.650 5,581,000 36,344,204 6.5121 1.032 1.024 1.032 1.016 1.048 35,418,429 1.0261 2.34%
2003-05-21 0 6.400 6.400 6.450 6.100 6.500 2,914,928 18,357,257 6.2977 1.008 1.008 1.016 0.961 1.024 18,498,866 0.9923 -1.54%
2003-05-20 0 6.500 6.450 6.550 6.300 6.550 887,600 5,685,820 6.4058 1.024 1.016 1.032 0.993 1.032 5,632,933 1.0094 2.36%
2003-05-19 0 6.350 6.300 6.350 6.250 6.400 1,292,000 8,141,200 6.3012 1.001 0.993 1.001 0.985 1.008 8,199,357 0.9929 0.79%
2003-05-16 0 6.300 6.250 6.300 5.950 6.300 4,000,000 24,813,500 6.2034 0.993 0.985 0.993 0.938 0.993 25,385,005 0.9775 7.69%
2003-05-15 0 5.850 5.850 5.950 5.850 5.950 952,000 5,629,400 5.9132 0.922 0.922 0.938 0.922 0.938 6,041,631 0.9318 -1.68%
2003-05-14 0 5.950 5.900 5.950 5.850 5.950 446,000 2,617,400 5.8686 0.938 0.930 0.938 0.922 0.938 2,830,428 0.9247 2.59%
2003-05-13 0 5.800 5.800 5.850 5.800 5.850 1,394,000 8,073,900 5.7919 0.914 0.914 0.922 0.914 0.922 8,846,674 0.9126 0.87%
2003-05-12 0 5.750 5.700 5.750 5.700 6.000 2,899,000 16,746,441 5.7766 0.906 0.898 0.906 0.898 0.945 18,397,783 0.9102 -3.36%
2003-05-09 0 5.950 5.850 5.950 5.600 5.950 3,349,000 19,591,743 5.8500 0.938 0.922 0.938 0.882 0.938 21,253,596 0.9218 4.39%
2003-05-07 0 5.700 5.650 5.750 5.650 5.950 1,811,200 10,551,884 5.8259 0.898 0.890 0.906 0.890 0.938 11,494,330 0.9180 -4.20%
2003-05-06 0 5.950 5.900 5.950 5.900 6.000 1,022,000 6,076,800 5.9460 0.938 0.930 0.938 0.930 0.945 6,485,869 0.9369 -0.83%
2003-05-05 0 6.000 5.950 6.000 5.950 6.000 1,308,000 7,844,696 5.9975 0.945 0.938 0.945 0.938 0.945 8,300,897 0.9450 0.00%
2003-05-02 0 6.000 5.950 6.000 5.900 6.000 1,258,000 7,500,300 5.9621 0.945 0.938 0.945 0.930 0.945 7,983,584 0.9395 0.00%
2003-04-30 0 6.000 5.900 6.000 5.750 6.000 4,692,000 27,345,820 5.8282 0.945 0.930 0.945 0.906 0.945 29,776,611 0.9184 4.35%
2003-04-29 0 5.750 5.700 5.750 5.400 5.850 3,246,000 18,269,552 5.6283 0.906 0.898 0.906 0.851 0.922 20,599,932 0.8869 8.49%
2003-04-28 0 5.300 5.250 5.350 5.050 5.350 2,926,000 15,142,240 5.1751 0.835 0.827 0.843 0.796 0.843 18,569,131 0.8155 -0.93%
2003-04-25 0 5.350 5.250 5.350 4.825 5.400 3,297,000 16,890,614 5.1230 0.843 0.827 0.843 0.760 0.851 20,923,591 0.8073 4.90%
2003-04-24 0 5.100 5.150 5.200 5.050 5.800 3,404,000 18,137,200 5.3282 0.804 0.812 0.819 0.796 0.914 21,602,640 0.8396 -12.07%
2003-04-23 0 5.800 5.750 5.800 5.650 5.800 1,324,000 7,621,400 5.7563 0.914 0.906 0.914 0.890 0.914 8,402,437 0.9070 0.00%
2003-04-22 0 5.800 5.750 5.850 5.750 5.800 718,000 4,135,200 5.7593 0.914 0.906 0.922 0.906 0.914 4,556,608 0.9075 0.00%
2003-04-17 0 5.800 5.750 5.800 5.750 5.800 1,000,000 5,766,020 5.7660 0.914 0.906 0.914 0.906 0.914 6,346,251 0.9086 0.87%
2003-04-16 0 5.750 5.700 5.800 5.700 5.800 1,917,990 11,038,716 5.7554 0.906 0.898 0.914 0.898 0.914 12,172,047 0.9069 0.88%
2003-04-15 0 5.700 5.700 5.750 5.700 5.900 2,037,590 11,674,545 5.7296 0.898 0.898 0.906 0.898 0.930 12,931,058 0.9028 -5.00%
2003-04-14 0 6.000 5.850 5.950 5.650 6.000 1,434,000 8,293,710 5.7836 0.945 0.922 0.938 0.890 0.945 9,100,524 0.9113 7.14%
2003-04-11 0 5.600 5.550 5.600 5.550 5.700 2,868,000 16,115,400 5.6190 0.882 0.875 0.882 0.875 0.898 18,201,049 0.8854 0.00%
2003-04-10 0 5.600 5.600 5.650 5.600 5.700 3,676,000 20,733,600 5.6403 0.882 0.882 0.890 0.882 0.898 23,328,820 0.8888 -2.61%
2003-04-09 0 5.750 5.750 5.800 5.650 5.950 1,596,000 9,183,900 5.7543 0.906 0.906 0.914 0.890 0.938 10,128,617 0.9067 -3.36%
2003-04-08 0 5.950 5.900 5.950 5.950 6.100 860,000 5,133,700 5.9694 0.938 0.930 0.938 0.938 0.961 5,457,776 0.9406 -0.83%
2003-04-07 0 6.000 6.000 6.050 5.850 6.100 3,392,000 20,327,000 5.9926 0.945 0.945 0.953 0.922 0.961 21,526,485 0.9443 2.56%
2003-04-04 0 5.850 5.800 5.850 5.750 5.850 2,460,000 14,261,600 5.7974 0.922 0.914 0.922 0.906 0.922 15,611,778 0.9135 0.00%
2003-04-03 0 5.850 5.850 5.900 5.650 5.900 1,795,600 10,351,360 5.7648 0.922 0.922 0.930 0.890 0.930 11,395,329 0.9084 0.86%
2003-04-02 0 5.800 5.750 5.800 5.700 5.800 1,954,000 11,130,136 5.6961 0.914 0.906 0.914 0.898 0.914 12,400,575 0.8975 3.57%
2003-04-01 0 5.600 5.550 5.600 5.300 5.600 4,358,000 23,872,450 5.4778 0.882 0.875 0.882 0.835 0.882 27,656,963 0.8632 -2.61%
2003-03-31 0 5.750 5.700 5.750 5.700 6.050 1,052,000 6,079,400 5.7789 0.906 0.898 0.906 0.898 0.953 6,676,256 0.9106 -4.96%
2003-03-28 0 6.050 6.050 6.100 5.900 6.100 694,000 4,184,900 6.0301 0.953 0.953 0.961 0.930 0.961 4,404,298 0.9502 1.68%
2003-03-27 0 5.950 5.950 6.000 5.900 6.150 457,000 2,737,750 5.9907 0.938 0.938 0.945 0.930 0.969 2,900,237 0.9440 -2.46%
2003-03-26 0 6.100 6.050 6.100 6.050 6.100 718,000 4,379,600 6.0997 0.961 0.953 0.961 0.953 0.961 4,556,608 0.9612 2.52%
2003-03-25 0 5.950 5.950 6.000 5.950 6.000 994,000 5,952,828 5.9888 0.938 0.938 0.945 0.938 0.945 6,308,174 0.9437 0.00%
2003-03-24 0 5.950 5.900 5.950 5.900 6.150 2,971,000 17,872,450 6.0156 0.938 0.930 0.938 0.930 0.969 18,854,713 0.9479 -1.65%
2003-03-21 0 6.050 6.000 6.050 5.900 6.100 2,416,000 14,599,700 6.0429 0.953 0.945 0.953 0.930 0.961 15,332,543 0.9522 2.54%
2003-03-20 0 5.900 5.900 6.000 5.700 6.000 1,060,000 6,302,562 5.9458 0.930 0.930 0.945 0.898 0.945 6,727,026 0.9369 -1.67%
2003-03-19 0 6.000 6.000 6.050 5.950 6.100 4,551,000 27,356,866 6.0112 0.945 0.945 0.953 0.938 0.961 28,881,790 0.9472 0.84%
2003-03-18 0 5.950 5.900 6.000 5.800 6.000 2,292,600 13,479,508 5.8796 0.938 0.930 0.945 0.914 0.945 14,549,416 0.9265 4.39%
2003-03-17 0 5.700 5.650 5.700 5.550 5.900 2,020,000 11,478,600 5.6825 0.898 0.890 0.898 0.875 0.930 12,819,428 0.8954 -3.39%
2003-03-14 0 5.900 5.850 5.900 5.850 6.150 380,000 2,262,600 5.9542 0.930 0.922 0.930 0.922 0.969 2,411,576 0.9382 -1.67%
2003-03-13 0 6.000 5.750 6.000 5.700 6.000 1,402,000 8,238,600 5.8763 0.945 0.906 0.945 0.898 0.945 8,897,444 0.9260 4.35%
2003-03-12 0 5.750 5.700 5.800 5.600 5.750 306,000 1,736,600 5.6752 0.906 0.898 0.914 0.882 0.906 1,941,953 0.8943 4.55%
2003-03-11 0 5.500 5.500 5.550 5.450 5.550 1,650,000 9,057,400 5.4893 0.867 0.867 0.875 0.859 0.875 10,471,315 0.8650 0.00%
2003-03-10 0 5.500 5.500 5.550 5.350 5.650 1,985,000 10,849,700 5.4658 0.867 0.867 0.875 0.843 0.890 12,597,309 0.8613 -2.65%
2003-03-07 0 5.650 5.600 5.650 5.500 5.700 1,516,000 8,572,446 5.6546 0.890 0.882 0.890 0.867 0.898 9,620,917 0.8910 2.73%
2003-03-06 0 5.500 5.500 5.550 5.500 5.650 724,000 3,989,800 5.5108 0.867 0.867 0.875 0.867 0.890 4,594,686 0.8684 -2.65%
2003-03-05 0 5.650 5.550 5.650 5.400 5.800 3,462,000 19,398,900 5.6034 0.890 0.875 0.890 0.851 0.914 21,970,722 0.8829 -3.42%
2003-03-04 0 5.850 5.800 5.850 5.800 5.950 1,392,000 8,153,300 5.8573 0.922 0.914 0.922 0.914 0.938 8,833,982 0.9229 -0.85%
2003-03-03 0 5.900 5.850 5.900 5.850 6.000 3,103,600 18,319,820 5.9028 0.930 0.922 0.930 0.922 0.945 19,696,226 0.9301 -0.84%
2003-02-28 0 5.950 5.900 5.950 5.850 5.950 3,880,000 23,023,980 5.9340 0.938 0.930 0.938 0.922 0.938 24,623,455 0.9350 -0.83%
2003-02-27 0 6.000 5.950 6.000 5.850 6.050 4,712,000 28,189,256 5.9824 0.945 0.938 0.945 0.922 0.953 29,903,536 0.9427 0.00%
2003-02-26 0 6.000 6.000 6.050 5.900 6.100 1,406,000 8,458,500 6.0160 0.945 0.945 0.953 0.930 0.961 8,922,829 0.9480 -3.23%
2003-02-25 0 6.200 6.200 6.250 6.200 6.200 882,000 5,468,400 6.2000 0.977 0.977 0.985 0.977 0.977 5,597,394 0.9770 -1.59%
2003-02-24 0 6.300 6.250 6.300 6.200 6.300 1,600,000 10,081,800 6.3011 0.993 0.985 0.993 0.977 0.993 10,154,002 0.9929 0.00%
2003-02-21 0 6.300 6.300 6.350 6.200 6.350 1,150,000 7,241,800 6.2972 0.993 0.993 1.001 0.977 1.001 7,298,189 0.9923 -0.79%
2003-02-20 0 6.350 6.300 6.350 6.300 6.350 3,612,000 22,912,170 6.3433 1.001 0.993 1.001 0.993 1.001 22,922,660 0.9995 0.00%
2003-02-19 0 6.350 6.300 6.350 6.200 6.400 5,150,000 32,485,178 6.3078 1.001 0.993 1.001 0.977 1.008 32,683,194 0.9939 1.60%
2003-02-18 0 6.250 6.250 6.300 6.250 6.400 936,410 5,978,792 6.3848 0.985 0.985 0.993 0.985 1.008 5,942,693 1.0061 -1.57%
2003-02-17 0 6.350 6.300 6.350 6.350 6.400 724,000 4,602,360 6.3569 1.001 0.993 1.001 1.001 1.008 4,594,686 1.0017 0.79%
2003-02-14 0 6.300 6.250 6.350 6.200 6.500 636,900 4,074,895 6.3980 0.993 0.985 1.001 0.977 1.024 4,041,927 1.0082 -3.08%
2003-02-13 0 6.500 6.450 6.500 6.450 6.550 1,274,000 8,289,206 6.5064 1.024 1.016 1.024 1.016 1.032 8,085,124 1.0252 -0.76%
2003-02-12 0 6.550 6.450 6.550 6.250 6.650 665,000 4,303,350 6.4712 1.032 1.016 1.032 0.985 1.048 4,220,257 1.0197 3.15%
2003-02-11 0 6.350 6.350 6.400 6.250 6.500 1,410,000 9,077,946 6.4383 1.001 1.001 1.008 0.985 1.024 8,948,214 1.0145 -2.31%
2003-02-10 0 6.500 6.450 6.500 6.200 6.500 1,848,000 11,999,822 6.4934 1.024 1.016 1.024 0.977 1.024 11,727,872 1.0232 -0.76%
2003-02-07 0 6.550 6.500 6.600 6.500 6.700 1,050,000 6,926,300 6.5965 1.032 1.024 1.040 1.024 1.056 6,663,564 1.0394 -2.24%
2003-02-06 0 6.700 6.650 6.700 6.500 6.750 2,934,000 19,521,900 6.6537 1.056 1.048 1.056 1.024 1.064 18,619,901 1.0484 1.52%
2003-02-05 0 6.600 6.550 6.600 6.350 6.700 3,643,000 23,804,300 6.5343 1.040 1.032 1.040 1.001 1.056 23,119,394 1.0296 3.94%
2003-02-04 0 6.350 6.300 6.350 6.250 6.350 1,888,000 11,932,200 6.3200 1.001 0.993 1.001 0.985 1.001 11,981,723 0.9959 0.79%
2003-01-30 0 6.300 6.250 6.300 6.250 6.350 1,364,000 8,594,700 6.3011 0.993 0.985 0.993 0.985 1.001 8,656,287 0.9929 0.00%
2003-01-29 0 6.300 6.200 6.250 6.150 6.300 2,342,000 14,614,978 6.2404 0.993 0.977 0.985 0.969 0.993 14,862,921 0.9833 1.61%
2003-01-28 0 6.200 6.150 6.250 5.900 6.250 1,354,499 8,286,344 6.1176 0.977 0.969 0.985 0.930 0.985 8,595,991 0.9640 5.08%
2003-01-27 0 5.900 5.900 5.950 5.850 6.100 1,347,000 8,037,220 5.9668 0.930 0.930 0.938 0.922 0.961 8,548,401 0.9402 -3.28%
2003-01-24 0 6.100 6.050 6.150 6.050 6.200 3,453,800 21,307,238 6.1692 0.961 0.953 0.969 0.953 0.977 21,918,683 0.9721 -1.61%
2003-01-23 0 6.200 6.250 6.300 6.150 6.250 2,502,000 15,537,400 6.2100 0.977 0.985 0.993 0.969 0.985 15,878,321 0.9785 -0.80%
2003-01-22 0 6.250 6.200 6.250 6.200 6.300 1,062,000 6,631,500 6.2444 0.985 0.977 0.985 0.977 0.993 6,739,719 0.9839 -2.34%
2003-01-21 0 6.400 6.300 6.400 6.150 6.450 2,710,700 16,950,700 6.2533 1.008 0.993 1.008 0.969 1.016 17,202,784 0.9853 4.07%
2003-01-20 0 6.150 6.150 6.200 6.100 6.150 503,000 3,074,550 6.1124 0.969 0.969 0.977 0.961 0.969 3,192,164 0.9632 -1.60%
2003-01-17 0 6.250 6.250 6.300 5.950 6.300 4,355,000 26,736,300 6.1392 0.985 0.985 0.993 0.938 0.993 27,637,925 0.9674 0.81%
2003-01-16 0 6.200 6.150 6.250 6.150 6.750 5,926,000 37,278,530 6.2907 0.977 0.969 0.985 0.969 1.064 37,607,885 0.9912 -8.01%
2003-01-15 0 6.850 6.800 6.850 6.400 6.900 3,345,000 22,665,305 6.7759 1.062 1.054 1.062 0.992 1.070 21,574,665 1.0506 4.58%
2003-01-14 0 6.550 6.500 6.550 6.450 6.650 4,340,000 28,409,638 6.5460 1.016 1.008 1.016 1.000 1.031 27,992,241 1.0149 0.00%
2003-01-13 0 6.550 6.500 6.550 6.300 6.600 2,428,000 15,770,600 6.4953 1.016 1.008 1.016 0.977 1.023 15,660,176 1.0071 3.15%
2003-01-10 0 6.350 6.350 6.400 6.000 6.550 5,126,000 32,794,915 6.3978 0.985 0.985 0.992 0.930 1.016 33,061,804 0.9919 -1.55%
2003-01-09 0 6.450 6.400 6.450 6.300 6.450 2,778,000 17,866,200 6.4313 1.000 0.992 1.000 0.977 1.000 17,917,614 0.9971 0.78%
2003-01-08 0 6.400 6.350 6.450 6.250 6.450 2,750,000 17,464,850 6.3509 0.992 0.985 1.000 0.969 1.000 17,737,019 0.9847 3.23%
2003-01-07 0 6.200 6.200 6.250 6.050 6.250 6,571,200 40,775,760 6.2052 0.961 0.961 0.969 0.938 0.969 42,383,091 0.9621 2.48%
2003-01-06 0 6.050 6.000 6.050 5.900 6.050 1,605,000 9,677,788 6.0298 0.938 0.930 0.938 0.915 0.938 10,351,969 0.9349 2.54%
2003-01-03 0 5.900 5.850 5.900 5.800 5.950 1,688,000 9,967,700 5.9050 0.915 0.907 0.915 0.899 0.923 10,887,305 0.9155 2.61%
2003-01-02 0 5.750 5.750 5.800 5.750 5.800 592,000 3,414,176 5.7672 0.891 0.891 0.899 0.891 0.899 3,818,297 0.8942 -0.86%
2002-12-31 0 5.800 5.750 5.850 5.750 5.850 710,000 4,119,200 5.8017 0.899 0.891 0.907 0.891 0.907 4,579,376 0.8995 0.00%
2002-12-30 0 5.800 5.750 5.800 5.600 5.800 1,310,000 7,479,700 5.7097 0.899 0.891 0.899 0.868 0.899 8,449,271 0.8852 0.00%
2002-12-27 0 5.800 5.800 5.850 5.800 5.900 616,000 3,581,760 5.8145 0.899 0.899 0.907 0.899 0.915 3,973,092 0.9015 -1.69%
2002-12-24 0 5.900 5.900 5.950 5.850 5.900 930,900 5,495,497 5.9034 0.915 0.915 0.923 0.907 0.915 6,004,142 0.9153 0.85%
2002-12-23 0 5.850 5.800 5.900 5.850 6.000 5,998,800 35,276,046 5.8805 0.907 0.899 0.915 0.907 0.930 38,691,211 0.9117 0.00%
2002-12-20 0 5.850 5.800 5.850 5.650 5.850 9,583,000 55,310,456 5.7717 0.907 0.899 0.907 0.876 0.907 61,808,675 0.8949 0.00%
2002-12-19 0 5.850 5.800 5.900 5.400 5.900 13,336,000 75,396,200 5.6536 0.907 0.899 0.915 0.837 0.915 86,014,869 0.8765 10.38%
2002-12-18 0 5.300 5.300 5.350 5.000 5.400 7,358,072 38,830,221 5.2772 0.822 0.822 0.829 0.775 0.837 47,458,278 0.8182 3.92%
2002-12-17 0 5.100 5.100 5.200 5.050 5.200 2,404,000 12,309,500 5.1204 0.791 0.791 0.806 0.783 0.806 15,505,380 0.7939 0.99%
2002-12-16 0 5.050 5.000 5.050 4.950 5.050 4,682,000 23,331,644 4.9833 0.783 0.775 0.783 0.767 0.783 30,198,081 0.7726 1.00%
2002-12-13 0 5.000 5.000 5.050 4.975 5.050 3,640,950 18,297,931 5.0256 0.775 0.775 0.783 0.771 0.783 23,483,491 0.7792 -1.96%
2002-12-12 0 5.100 5.100 5.150 4.925 5.150 7,881,250 39,875,728 5.0596 0.791 0.791 0.798 0.764 0.798 50,832,685 0.7845 4.08%
2002-12-11 0 4.900 4.875 4.900 4.875 4.950 3,052,608 14,991,085 4.9109 0.760 0.756 0.760 0.756 0.767 19,688,788 0.7614 1.03%
2002-12-10 0 4.850 4.850 4.875 4.775 4.900 4,324,000 20,969,800 4.8496 0.752 0.752 0.756 0.740 0.760 27,889,044 0.7519 -1.52%
2002-12-09 0 4.925 4.925 4.950 4.825 4.975 1,316,000 6,480,600 4.9245 0.764 0.764 0.767 0.748 0.771 8,487,970 0.7635 0.51%
2002-12-06 0 4.900 4.875 4.900 4.825 4.900 962,000 4,707,000 4.8929 0.760 0.756 0.760 0.748 0.760 6,204,732 0.7586 -0.51%
2002-12-05 0 4.925 4.925 4.950 4.850 5.000 5,611,908 27,588,540 4.9161 0.764 0.764 0.767 0.752 0.775 36,195,826 0.7622 -1.50%
2002-12-04 0 5.000 5.000 5.050 4.975 5.250 3,120,000 15,740,400 5.0450 0.775 0.775 0.783 0.771 0.814 20,123,455 0.7822 -5.66%
2002-12-03 0 5.300 5.200 5.300 5.200 5.350 1,744,000 9,134,500 5.2377 0.822 0.806 0.822 0.806 0.829 11,248,495 0.8121 -1.85%
2002-12-02 0 5.400 5.300 5.400 5.300 5.400 3,145,908 16,856,631 5.3583 0.837 0.822 0.837 0.822 0.837 20,290,557 0.8308 0.00%
2002-11-29 0 5.400 5.350 5.400 5.250 5.500 1,864,000 10,033,240 5.3826 0.837 0.829 0.837 0.814 0.853 12,022,474 0.8345 2.86%
2002-11-28 0 5.250 5.250 5.300 5.150 5.350 1,894,000 9,862,214 5.2071 0.814 0.814 0.822 0.798 0.829 12,215,969 0.8073 0.96%
2002-11-27 0 5.200 5.100 5.200 5.050 5.200 1,832,000 9,350,300 5.1039 0.806 0.791 0.806 0.783 0.806 11,816,080 0.7913 1.96%
2002-11-26 0 5.100 5.100 5.150 5.100 5.300 1,638,000 8,512,200 5.1967 0.791 0.791 0.798 0.791 0.822 10,564,814 0.8057 -3.77%
2002-11-25 0 5.300 5.200 5.300 5.200 5.350 3,190,000 16,817,200 5.2718 0.822 0.806 0.822 0.806 0.829 20,574,942 0.8174 0.00%
2002-11-22 0 5.300 5.300 5.350 5.100 5.350 4,568,000 24,025,200 5.2595 0.822 0.822 0.829 0.791 0.829 29,462,801 0.8154 6.00%
2002-11-21 0 5.000 5.000 5.050 4.950 5.050 1,174,000 5,875,450 5.0046 0.775 0.775 0.783 0.767 0.783 7,572,095 0.7759 1.01%
2002-11-20 0 4.950 4.925 4.975 4.925 4.975 2,493,000 12,341,400 4.9504 0.767 0.764 0.771 0.764 0.771 16,079,414 0.7675 -0.50%
2002-11-19 0 4.975 4.950 4.975 4.850 5.000 2,156,000 10,639,500 4.9348 0.771 0.767 0.771 0.752 0.775 13,905,823 0.7651 0.51%
2002-11-18 0 4.950 4.925 4.950 4.925 5.100 2,586,000 12,940,750 5.0042 0.767 0.764 0.767 0.764 0.791 16,679,248 0.7759 -2.94%
2002-11-15 0 5.100 5.050 5.100 5.000 5.200 2,234,000 11,400,650 5.1032 0.791 0.783 0.791 0.775 0.806 14,408,909 0.7912 2.00%
2002-11-14 0 5.000 5.000 5.050 5.000 5.200 3,320,000 16,659,600 5.0180 0.775 0.775 0.783 0.775 0.806 21,413,420 0.7780 -2.91%
2002-11-13 0 5.150 5.100 5.150 4.975 5.200 8,973,000 45,559,250 5.0774 0.798 0.791 0.798 0.771 0.806 57,874,281 0.7872 3.52%
2002-11-12 0 4.975 4.975 5.000 4.800 5.050 8,082,000 39,918,944 4.9392 0.771 0.771 0.775 0.744 0.783 52,127,487 0.7658 3.11%
2002-11-11 0 4.825 4.800 4.825 4.725 4.900 3,336,000 15,982,200 4.7908 0.748 0.744 0.748 0.733 0.760 21,516,617 0.7428 -1.53%
2002-11-08 0 4.900 4.875 4.925 4.800 4.925 1,624,000 7,943,300 4.8912 0.760 0.756 0.764 0.744 0.764 10,474,516 0.7583 -0.51%
2002-11-07 0 4.925 4.900 4.925 4.850 4.925 2,412,000 11,782,050 4.8848 0.764 0.760 0.764 0.752 0.764 15,556,978 0.7573 2.07%
2002-11-06 0 4.825 4.800 4.850 4.700 4.925 3,644,000 17,715,700 4.8616 0.748 0.744 0.752 0.729 0.764 23,503,163 0.7538 1.58%
2002-11-05 0 4.750 4.750 4.775 4.700 4.950 1,950,000 9,361,050 4.8005 0.736 0.736 0.740 0.729 0.767 12,577,159 0.7443 -2.56%
2002-11-04 0 4.875 4.875 4.900 4.850 5.000 3,302,000 16,302,726 4.9372 0.756 0.756 0.760 0.752 0.775 21,297,323 0.7655 1.04%
2002-11-01 0 4.825 4.825 4.850 4.775 5.000 3,244,000 15,842,890 4.8838 0.748 0.748 0.752 0.740 0.775 20,923,233 0.7572 -4.46%
2002-10-31 0 5.050 5.000 5.050 4.950 5.200 1,859,000 9,394,900 5.0537 0.783 0.775 0.783 0.767 0.806 11,990,225 0.7835 -1.94%
2002-10-30 0 5.150 5.100 5.150 5.150 5.300 2,118,000 11,055,510 5.2198 0.798 0.791 0.798 0.798 0.822 13,660,730 0.8093 -2.83%
2002-10-29 0 5.300 5.300 5.400 5.300 5.600 824,000 4,475,500 5.4314 0.822 0.822 0.837 0.822 0.868 5,314,656 0.8421 -1.85%
2002-10-28 0 5.400 5.400 5.450 5.400 5.550 852,000 4,668,200 5.4791 0.837 0.837 0.845 0.837 0.860 5,495,251 0.8495 -3.57%
2002-10-25 0 5.600 5.550 5.650 5.500 5.650 1,576,000 8,772,056 5.5660 0.868 0.860 0.876 0.853 0.876 10,164,924 0.8630 1.82%
2002-10-24 0 5.500 5.500 5.550 5.250 5.550 1,885,800 10,240,140 5.4301 0.853 0.853 0.860 0.814 0.860 12,163,080 0.8419 4.76%
2002-10-23 0 5.250 5.300 5.400 5.150 5.400 2,534,000 13,355,000 5.2703 0.814 0.822 0.837 0.798 0.837 16,343,857 0.8171 0.96%
2002-10-22 0 5.200 5.200 5.250 5.150 5.600 1,423,760 7,496,016 5.2649 0.806 0.806 0.814 0.798 0.868 9,183,003 0.8163 -1.89%
2002-10-21 0 5.300 5.250 5.300 5.250 5.600 1,336,000 7,323,832 5.4819 0.822 0.814 0.822 0.814 0.868 8,616,966 0.8499 -7.02%
2002-10-18 0 5.700 5.700 5.750 5.400 6.000 2,159,000 12,227,500 5.6635 0.884 0.884 0.891 0.837 0.930 13,925,173 0.8781 6.54%
2002-10-17 0 5.350 5.350 5.400 5.300 5.350 804,000 4,295,300 5.3424 0.829 0.829 0.837 0.822 0.829 5,185,659 0.8283 -0.93%
2002-10-16 0 5.400 5.350 5.400 5.200 5.450 5,204,000 27,651,800 5.3136 0.837 0.829 0.837 0.806 0.845 33,564,890 0.8238 4.85%
2002-10-15 0 5.150 5.100 5.150 5.050 5.200 4,174,000 21,482,400 5.1467 0.798 0.791 0.798 0.783 0.806 26,921,570 0.7980 1.98%
2002-10-11 0 5.050 4.975 5.050 4.975 5.050 2,374,042 11,920,856 5.0213 0.783 0.771 0.783 0.771 0.783 15,312,156 0.7785 0.00%
2002-10-10 0 5.050 5.000 5.050 4.975 5.100 4,740,000 23,835,770 5.0286 0.783 0.775 0.783 0.771 0.791 30,572,171 0.7797 1.00%
2002-10-09 0 5.000 5.000 5.050 5.000 5.050 1,286,000 6,442,952 5.0101 0.775 0.775 0.783 0.775 0.783 8,294,475 0.7768 0.00%
2002-10-08 0 5.000 5.000 5.050 5.000 5.100 1,558,000 7,845,000 5.0353 0.775 0.775 0.783 0.775 0.791 10,048,828 0.7807 -0.99%
2002-10-07 0 5.050 5.000 5.050 5.000 5.050 1,548,000 7,783,300 5.0280 0.783 0.775 0.783 0.775 0.783 9,984,329 0.7796 -3.81%
2002-10-04 0 5.250 5.200 5.300 4.950 5.250 2,488,000 12,730,800 5.1169 0.814 0.806 0.822 0.767 0.814 16,047,165 0.7933 6.06%
2002-10-03 0 4.950 4.925 4.950 4.675 4.950 4,039,000 19,512,475 4.8310 0.767 0.764 0.767 0.725 0.767 26,050,844 0.7490 -0.50%
2002-10-02 0 4.975 4.950 4.975 4.975 5.200 1,664,000 8,336,200 5.0097 0.771 0.767 0.771 0.771 0.806 10,732,509 0.7767 -5.24%
2002-09-30 0 5.250 5.200 5.250 5.100 5.250 1,370,000 7,104,600 5.1858 0.814 0.806 0.814 0.791 0.814 8,836,260 0.8040 0.00%
2002-09-27 0 5.250 5.200 5.250 5.200 5.300 1,766,000 9,259,400 5.2431 0.814 0.806 0.814 0.806 0.822 11,390,391 0.8129 1.94%
2002-09-26 0 5.150 5.100 5.150 5.100 5.150 1,102,000 5,602,500 5.0839 0.798 0.791 0.798 0.791 0.798 7,107,707 0.7882 3.52%
2002-09-25 0 4.975 4.975 5.050 4.875 5.150 5,918,000 29,625,950 5.0061 0.771 0.771 0.783 0.756 0.798 38,170,065 0.7762 -5.24%
2002-09-24 0 5.250 5.000 5.200 4.975 5.250 5,288,000 27,052,594 5.1158 0.814 0.775 0.806 0.771 0.814 34,106,676 0.7932 0.00%
2002-09-23 0 5.250 5.200 5.250 5.150 5.250 1,163,000 6,066,940 5.2166 0.814 0.806 0.814 0.798 0.814 7,501,147 0.8088 0.00%
2002-09-20 0 5.250 5.250 5.300 5.200 5.300 2,790,000 14,650,650 5.2511 0.814 0.814 0.822 0.806 0.822 17,995,012 0.8142 -0.94%
2002-09-19 0 5.300 5.250 5.300 5.200 5.350 2,185,000 11,507,000 5.2664 0.822 0.814 0.822 0.806 0.829 14,092,868 0.8165 1.92%
2002-09-18 0 5.200 5.150 5.200 5.000 5.200 2,620,000 13,492,360 5.1498 0.806 0.798 0.806 0.775 0.806 16,898,542 0.7984 0.97%
2002-09-17 0 5.150 5.150 5.200 5.100 5.200 1,432,000 7,378,400 5.1525 0.798 0.798 0.806 0.791 0.806 9,236,150 0.7989 1.98%
2002-09-16 0 5.050 5.050 5.100 5.000 5.100 2,507,000 12,606,050 5.0283 0.783 0.783 0.791 0.775 0.791 16,169,712 0.7796 0.00%
2002-09-13 0 5.050 5.000 5.050 4.950 5.250 3,505,000 17,781,350 5.0731 0.783 0.775 0.783 0.767 0.814 22,606,637 0.7866 0.00%
2002-09-12 0 5.050 5.050 5.100 4.625 5.050 6,398,104 31,479,249 4.9201 0.783 0.783 0.791 0.717 0.783 41,266,652 0.7628 9.19%
2002-09-11 0 4.625 4.625 4.675 4.625 4.900 1,191,900 5,716,388 4.7960 0.717 0.717 0.725 0.717 0.760 7,687,547 0.7436 -3.65%
2002-09-10 0 4.800 4.800 4.825 4.775 4.900 2,288,244 10,995,497 4.8052 0.744 0.744 0.748 0.740 0.760 14,758,774 0.7450 -2.04%
2002-09-09 0 4.900 4.875 4.900 4.875 4.925 1,864,000 9,119,650 4.8925 0.760 0.756 0.760 0.756 0.764 12,022,474 0.7586 0.00%
2002-09-06 0 4.900 4.900 4.925 4.875 5.000 1,942,000 9,654,600 4.9715 0.760 0.760 0.764 0.756 0.775 12,525,560 0.7708 -2.97%
2002-09-05 0 5.050 5.050 5.100 5.050 5.250 1,478,500 7,650,870 5.1748 0.783 0.783 0.791 0.783 0.814 9,536,067 0.8023 -2.88%
2002-09-04 0 5.200 5.200 5.250 5.100 5.350 2,180,000 11,279,600 5.1741 0.806 0.806 0.814 0.791 0.829 14,060,619 0.8022 -4.59%
2002-09-03 0 5.450 5.400 5.450 5.350 5.450 1,332,000 7,189,400 5.3974 0.845 0.837 0.845 0.829 0.845 8,591,167 0.8368 0.00%
2002-09-02 0 5.450 5.450 5.550 5.350 5.500 648,000 3,519,786 5.4318 0.845 0.845 0.860 0.829 0.853 4,179,487 0.8422 1.87%
2002-08-30 0 5.350 5.350 5.450 5.300 5.650 994,000 5,447,300 5.4802 0.829 0.829 0.845 0.822 0.876 6,411,126 0.8497 -5.31%
2002-08-29 0 5.650 5.600 5.650 5.550 5.700 1,045,000 5,887,140 5.6336 0.876 0.868 0.876 0.860 0.884 6,740,067 0.8735 0.00%
2002-08-28 0 5.650 5.650 5.700 5.550 5.750 950,000 5,358,500 5.6405 0.876 0.876 0.884 0.860 0.891 6,127,334 0.8745 -0.88%
2002-08-27 0 5.700 5.650 5.750 5.600 5.700 744,000 4,197,034 5.6412 0.884 0.876 0.891 0.868 0.884 4,798,670 0.8746 0.88%
2002-08-26 0 5.650 5.600 5.700 5.600 5.750 2,098,000 11,806,028 5.6273 0.876 0.868 0.884 0.868 0.891 13,531,733 0.8725 1.80%
2002-08-23 0 5.550 5.500 5.550 5.350 5.650 2,280,800 12,580,080 5.5156 0.860 0.853 0.860 0.829 0.876 14,710,761 0.8552 1.83%
2002-08-22 0 5.450 5.400 5.450 5.400 5.550 986,000 5,407,600 5.4844 0.845 0.837 0.845 0.837 0.860 6,359,528 0.8503 -0.91%
2002-08-21 0 5.500 5.400 5.500 5.250 5.550 2,960,000 16,038,800 5.4185 0.853 0.837 0.853 0.814 0.860 19,091,483 0.8401 4.76%
2002-08-20 0 5.250 5.150 5.250 5.150 5.500 2,516,000 13,561,400 5.3901 0.814 0.798 0.814 0.798 0.853 16,227,760 0.8357 -0.94%
2002-08-19 0 5.300 5.300 5.350 5.250 5.350 310,000 1,651,600 5.3277 0.822 0.822 0.829 0.814 0.829 1,999,446 0.8260 -1.85%
2002-08-16 0 5.400 5.350 5.400 5.100 5.400 1,236,920 6,485,578 5.2433 0.837 0.829 0.837 0.791 0.837 7,977,918 0.8129 8.43%
2002-08-15 0 5.100 5.100 5.200 5.050 5.400 1,581,000 8,353,688 5.2838 0.772 0.772 0.787 0.765 0.818 10,442,889 0.7999 -4.67%
2002-08-14 0 5.350 5.300 5.350 5.200 5.350 1,284,000 6,758,900 5.2639 0.810 0.802 0.810 0.787 0.810 8,481,132 0.7969 -1.83%
2002-08-13 0 5.450 5.450 5.500 5.350 5.500 1,932,000 10,385,172 5.3753 0.825 0.825 0.833 0.810 0.833 12,761,329 0.8138 0.00%
2002-08-12 0 5.450 5.450 5.550 5.050 5.550 1,840,000 9,839,100 5.3473 0.825 0.825 0.840 0.765 0.840 12,153,646 0.8096 6.86%
2002-08-09 0 5.100 5.100 5.150 4.900 5.250 3,420,300 17,333,051 5.0677 0.772 0.772 0.780 0.742 0.795 22,591,911 0.7672 5.15%
2002-08-08 0 4.850 4.850 4.900 4.675 4.900 1,590,000 7,690,900 4.8370 0.734 0.734 0.742 0.708 0.742 10,502,336 0.7323 1.57%
2002-08-07 0 4.775 4.775 4.800 4.550 4.800 4,450,000 20,731,116 4.6587 0.723 0.723 0.727 0.689 0.727 29,393,330 0.7053 7.30%
2002-08-06 0 4.450 4.425 4.450 4.175 4.575 8,142,000 36,114,450 4.4356 0.674 0.670 0.674 0.632 0.693 53,779,886 0.6715 -4.30%
2002-08-05 0 4.650 4.650 4.675 4.600 4.875 7,592,000 35,882,230 4.7263 0.704 0.704 0.708 0.696 0.738 50,147,002 0.7155 -5.10%
2002-08-02 0 4.900 4.875 4.900 4.700 5.200 10,226,800 49,776,590 4.8673 0.742 0.738 0.742 0.712 0.787 67,550,496 0.7369 -7.55%
2002-08-01 0 5.300 5.250 5.300 5.200 5.750 5,647,000 30,077,050 5.3262 0.802 0.795 0.802 0.787 0.871 37,299,805 0.8064 -6.19%
2002-07-31 0 5.650 5.600 5.650 5.600 5.800 2,032,000 11,587,620 5.7026 0.855 0.848 0.855 0.848 0.878 13,421,853 0.8633 -1.74%
2002-07-30 0 5.750 5.700 5.750 5.700 5.850 4,060,000 23,171,400 5.7072 0.871 0.863 0.871 0.863 0.886 26,817,285 0.8640 2.68%
2002-07-29 0 5.600 5.600 5.700 5.200 5.650 5,974,000 32,848,700 5.4986 0.848 0.848 0.863 0.787 0.855 39,459,720 0.8325 1.82%
2002-07-26 0 5.500 5.450 5.500 5.200 5.600 2,832,000 15,250,380 5.3850 0.833 0.825 0.833 0.787 0.848 18,706,047 0.8153 -3.51%
2002-07-25 0 5.700 5.650 5.700 5.650 5.850 2,320,000 13,205,000 5.6918 0.863 0.855 0.863 0.855 0.886 15,324,163 0.8617 0.00%
2002-07-24 0 5.700 5.700 5.750 5.700 6.000 3,402,000 19,593,684 5.7595 0.863 0.863 0.871 0.863 0.908 22,471,035 0.8720 -1.72%
2002-07-23 0 5.800 5.750 5.800 5.600 5.950 7,438,000 42,809,300 5.7555 0.878 0.871 0.878 0.848 0.901 49,129,795 0.8714 0.00%
2002-07-22 0 5.800 5.800 5.900 5.200 6.000 13,434,000 76,929,780 5.7265 0.878 0.878 0.893 0.787 0.908 88,734,830 0.8670 -8.66%
2002-07-19 0 6.350 6.300 6.350 6.000 6.700 3,181,000 20,692,656 6.5051 0.961 0.954 0.961 0.908 1.014 21,011,277 0.9848 -5.22%
2002-07-18 0 6.700 6.650 6.800 6.600 6.900 2,600,000 17,425,200 6.7020 1.014 1.007 1.029 0.999 1.045 17,173,631 1.0146 2.29%
2002-07-17 0 6.550 6.500 6.550 6.300 6.600 1,409,000 9,093,510 6.4539 0.992 0.984 0.992 0.954 0.999 9,306,787 0.9771 0.77%
2002-07-16 0 6.500 6.500 6.550 6.350 6.500 1,497,000 9,645,150 6.4430 0.984 0.984 0.992 0.961 0.984 9,888,048 0.9754 0.00%
2002-07-15 0 6.500 6.450 6.500 6.350 6.500 963,000 6,206,200 6.4447 0.984 0.976 0.984 0.961 0.984 6,360,849 0.9757 2.36%
2002-07-12 0 6.350 6.350 6.500 6.200 6.450 1,800,000 11,497,900 6.3877 0.961 0.961 0.984 0.939 0.976 11,889,437 0.9671 2.42%
2002-07-11 0 6.200 6.200 6.250 6.200 6.300 1,712,000 10,660,775 6.2271 0.939 0.939 0.946 0.939 0.954 11,308,175 0.9427 -1.59%
2002-07-10 0 6.300 6.250 6.300 6.200 6.350 2,430,000 15,276,700 6.2867 0.954 0.946 0.954 0.939 0.961 16,050,740 0.9518 -0.79%
2002-07-09 0 6.350 6.350 6.400 6.300 6.550 1,708,200 10,909,830 6.3867 0.961 0.961 0.969 0.954 0.992 11,283,075 0.9669 -2.31%
2002-07-08 0 6.500 6.500 6.550 6.450 6.800 2,770,000 18,308,844 6.6097 0.984 0.984 0.992 0.976 1.029 18,296,522 1.0007 -2.99%
2002-07-05 0 6.700 6.650 6.800 6.650 6.900 4,278,000 29,106,240 6.8037 1.014 1.007 1.029 1.007 1.045 28,257,228 1.0300 -2.19%
2002-07-04 0 6.850 6.800 6.850 6.800 6.850 1,367,000 9,304,085 6.8062 1.037 1.029 1.037 1.029 1.037 9,029,367 1.0304 1.48%
2002-07-03 0 6.750 6.750 6.800 6.700 6.950 1,414,000 9,631,100 6.8112 1.022 1.022 1.029 1.014 1.052 9,339,813 1.0312 -2.17%
2002-07-02 0 6.900 6.850 6.900 6.700 6.950 5,174,000 35,671,960 6.8945 1.045 1.037 1.045 1.014 1.052 34,175,525 1.0438 2.99%
2002-06-28 0 6.700 6.600 6.650 6.550 6.700 3,190,000 21,054,600 6.6002 1.014 0.999 1.007 0.992 1.014 21,070,724 0.9992 2.29%
2002-06-27 0 6.550 6.500 6.550 6.500 6.550 2,839,000 18,350,208 6.4636 0.992 0.984 0.992 0.984 0.992 18,752,284 0.9786 0.77%
2002-06-26 0 6.500 6.400 6.500 6.300 6.900 7,357,000 47,252,269 6.4228 0.984 0.969 0.984 0.954 1.045 48,594,770 0.9724 1.56%
2002-06-25 0 6.400 6.400 6.500 6.250 6.450 1,810,600 11,466,860 6.3332 0.969 0.969 0.984 0.946 0.976 11,959,452 0.9588 0.79%
2002-06-24 0 6.350 6.300 6.400 6.050 6.400 2,333,273 14,564,099 6.2419 0.961 0.954 0.969 0.916 0.969 15,411,834 0.9450 2.42%
2002-06-21 0 6.200 6.150 6.200 5.800 6.200 712,000 4,317,200 6.0635 0.939 0.931 0.939 0.878 0.939 4,702,933 0.9180 3.33%
2002-06-20 0 6.000 5.950 6.050 5.900 6.300 4,610,600 27,503,870 5.9654 0.908 0.901 0.916 0.893 0.954 30,454,132 0.9031 -4.76%
2002-06-19 0 6.300 6.250 6.300 6.150 6.650 4,657,000 29,386,350 6.3101 0.954 0.946 0.954 0.931 1.007 30,760,615 0.9553 -3.08%
2002-06-18 0 6.500 6.500 6.550 6.450 6.600 642,000 4,172,000 6.4984 0.984 0.984 0.992 0.976 0.999 4,240,566 0.9838 0.00%
2002-06-17 0 6.500 6.500 6.550 6.400 6.550 1,172,000 7,578,200 6.4660 0.984 0.984 0.992 0.969 0.992 7,741,344 0.9789 0.00%
2002-06-14 0 6.500 6.500 6.550 6.400 6.550 2,208,000 14,361,800 6.5044 0.984 0.984 0.992 0.969 0.992 14,584,376 0.9847 0.00%
2002-06-13 0 6.500 6.450 6.500 6.400 6.650 1,906,000 12,278,700 6.4421 0.984 0.976 0.984 0.969 1.007 12,589,592 0.9753 0.78%
2002-06-12 0 6.450 6.400 6.450 6.200 6.450 978,000 6,227,879 6.3680 0.976 0.969 0.976 0.939 0.976 6,459,927 0.9641 0.78%
2002-06-11 0 6.400 6.350 6.450 6.350 6.400 978,000 6,227,900 6.3680 0.969 0.961 0.976 0.961 0.969 6,459,927 0.9641 1.59%
2002-06-10 0 6.300 6.300 6.400 6.300 6.500 616,000 3,919,600 6.3630 0.954 0.954 0.969 0.954 0.984 4,068,829 0.9633 -0.79%
2002-06-07 0 6.350 6.300 6.400 6.200 6.350 1,778,000 11,254,800 6.3300 0.961 0.954 0.969 0.939 0.961 11,744,121 0.9583 1.60%
2002-06-06 0 6.250 6.250 6.300 6.250 6.300 2,262,000 14,169,450 6.2641 0.946 0.946 0.954 0.946 0.954 14,941,059 0.9484 -0.79%
2002-06-05 0 6.300 6.250 6.300 6.250 6.350 4,210,000 26,477,731 6.2892 0.954 0.946 0.954 0.946 0.961 27,808,072 0.9522 0.80%
2002-06-04 0 6.250 6.250 6.300 6.250 6.300 1,852,000 11,670,000 6.3013 0.946 0.946 0.954 0.946 0.954 12,232,909 0.9540 -3.85%
2002-06-03 0 6.500 6.450 6.500 6.200 6.500 2,154,000 13,657,300 6.3404 0.984 0.976 0.984 0.939 0.984 14,227,693 0.9599 3.17%
2002-05-31 0 6.300 6.300 6.350 6.150 6.750 4,948,000 31,326,116 6.3311 0.954 0.954 0.961 0.931 1.022 32,682,741 0.9585 -3.82%
2002-05-30 0 6.550 6.500 6.550 6.050 6.700 4,680,000 29,455,298 6.2939 0.992 0.984 0.992 0.916 1.014 30,912,536 0.9529 3.97%
2002-05-29 0 6.300 6.250 6.300 6.000 6.550 3,612,000 22,694,400 6.2831 0.954 0.946 0.954 0.908 0.992 23,858,136 0.9512 5.00%
2002-05-28 0 6.000 5.900 6.000 5.800 6.100 2,283,000 13,705,250 6.0032 0.908 0.893 0.908 0.878 0.924 15,079,769 0.9089 0.00%
2002-05-27 0 6.000 6.000 6.050 5.800 6.100 1,399,000 8,331,850 5.9556 0.908 0.908 0.916 0.878 0.924 9,240,734 0.9016 3.45%
2002-05-24 0 5.800 5.750 5.800 5.650 6.150 4,270,500 24,739,275 5.7931 0.878 0.871 0.878 0.855 0.931 28,207,689 0.8770 -5.69%
2002-05-23 0 6.150 6.150 6.200 6.000 6.300 884,000 5,470,500 6.1883 0.931 0.931 0.939 0.908 0.954 5,839,035 0.9369 -4.65%
2002-05-22 0 6.450 6.300 6.450 6.300 6.500 1,971,000 12,645,632 6.4158 0.976 0.954 0.976 0.954 0.984 13,018,933 0.9713 2.38%
2002-05-21 0 6.300 6.250 6.300 6.200 6.550 4,145,756 26,320,067 6.3487 0.954 0.946 0.954 0.939 0.992 27,383,724 0.9612 -4.55%
2002-05-17 0 6.600 6.550 6.650 6.200 6.800 8,049,000 52,893,250 6.5714 0.999 0.992 1.007 0.939 1.029 53,165,598 0.9949 6.45%
2002-05-16 0 6.200 6.150 6.200 5.900 6.300 5,572,000 34,330,500 6.1613 0.939 0.931 0.939 0.893 0.954 36,804,412 0.9328 5.08%
2002-05-15 0 5.900 5.900 5.950 5.600 5.950 7,499,000 43,644,500 5.8200 0.893 0.893 0.901 0.848 0.901 49,532,715 0.8811 6.31%
2002-05-14 0 5.550 5.550 5.600 5.400 5.600 2,456,000 13,535,100 5.5110 0.840 0.840 0.848 0.818 0.848 16,222,476 0.8343 0.91%
2002-05-13 0 5.500 5.500 5.550 5.400 5.600 1,286,000 7,006,800 5.4485 0.833 0.833 0.840 0.818 0.848 8,494,342 0.8249 0.00%
2002-05-10 0 5.500 5.450 5.500 5.450 5.600 5,192,000 28,546,615 5.4982 0.833 0.825 0.833 0.825 0.848 34,294,420 0.8324 0.00%
2002-05-09 0 5.500 5.450 5.500 5.200 5.500 4,296,000 23,018,500 5.3581 0.833 0.825 0.833 0.787 0.833 28,376,122 0.8112 4.76%
2002-05-08 0 5.250 5.250 5.300 5.250 5.450 4,652,000 24,571,100 5.2818 0.795 0.795 0.802 0.795 0.825 30,727,589 0.7996 -0.94%
2002-05-07 0 5.300 5.250 5.300 5.100 5.400 3,438,000 18,167,568 5.2843 0.802 0.795 0.802 0.772 0.818 22,708,824 0.8000 3.92%
2002-05-06 0 5.100 5.100 5.200 4.950 5.200 2,170,000 10,943,850 5.0432 0.772 0.772 0.787 0.749 0.787 14,333,377 0.7635 2.51%
2002-05-03 0 4.975 4.950 4.975 4.875 5.050 2,252,000 11,211,048 4.9783 0.753 0.749 0.753 0.738 0.765 14,875,006 0.7537 1.02%
2002-05-02 0 4.925 4.900 4.950 4.850 4.950 1,328,000 6,520,900 4.9103 0.746 0.742 0.749 0.734 0.749 8,771,762 0.7434 1.55%
2002-04-30 0 4.850 4.825 4.850 4.825 5.000 1,514,000 7,471,250 4.9348 0.734 0.730 0.734 0.730 0.757 10,000,337 0.7471 -3.96%
2002-04-29 0 5.050 5.000 5.050 4.825 5.150 4,446,000 22,355,500 5.0282 0.765 0.757 0.765 0.730 0.780 29,366,909 0.7612 4.66%
2002-04-26 0 4.825 4.800 4.825 4.550 4.825 5,975,000 28,213,600 4.7219 0.730 0.727 0.730 0.689 0.730 39,466,325 0.7149 6.04%
2002-04-25 0 4.550 4.550 4.575 4.250 4.550 5,926,600 26,419,645 4.4578 0.689 0.689 0.693 0.643 0.689 39,146,631 0.6749 7.69%
2002-04-24 0 4.225 4.250 4.275 4.175 4.325 5,434,000 23,173,152 4.2645 0.640 0.643 0.647 0.632 0.655 35,892,889 0.6456 1.20%
2002-04-23 0 4.175 4.150 4.175 4.175 4.275 1,192,000 5,031,150 4.2208 0.632 0.628 0.632 0.632 0.647 7,873,449 0.6390 -2.34%
2002-04-22 0 4.275 4.275 4.300 4.275 4.400 921,800 3,999,010 4.3383 0.647 0.647 0.651 0.647 0.666 6,088,713 0.6568 -0.58%
2002-04-19 0 4.300 4.300 4.325 4.300 4.450 996,700 4,334,558 4.3489 0.651 0.651 0.655 0.651 0.674 6,583,445 0.6584 -3.37%
2002-04-18 0 4.450 4.425 4.450 4.425 4.500 790,000 3,522,600 4.4590 0.674 0.670 0.674 0.670 0.681 5,218,142 0.6751 0.00%
2002-04-17 0 4.450 4.450 4.475 4.450 4.500 1,540,000 6,893,100 4.4760 0.674 0.674 0.677 0.674 0.681 10,172,074 0.6776 -1.11%
2002-04-16 0 4.500 4.450 4.500 4.450 4.500 1,448,000 6,479,600 4.4749 0.681 0.674 0.681 0.674 0.681 9,564,391 0.6775 0.56%
2002-04-15 0 4.475 4.450 4.475 4.450 4.500 1,024,000 4,582,550 4.4751 0.677 0.674 0.677 0.674 0.681 6,763,768 0.6775 -0.56%
2002-04-12 0 4.500 4.475 4.500 4.475 4.500 2,036,000 9,159,350 4.4987 0.681 0.677 0.681 0.677 0.681 13,448,274 0.6811 0.00%
2002-04-11 0 4.500 4.475 4.500 4.500 4.500 2,912,000 13,103,400 4.4998 0.681 0.677 0.681 0.681 0.681 19,234,467 0.6812 0.56%
2002-04-10 0 4.475 4.450 4.500 4.475 4.500 2,290,000 10,299,600 4.4976 0.677 0.674 0.681 0.677 0.681 15,126,006 0.6809 -0.56%
2002-04-09 0 4.500 4.475 4.525 4.500 4.550 906,000 4,097,300 4.5224 0.681 0.677 0.685 0.681 0.689 5,984,350 0.6847 -1.10%
2002-04-08 0 4.550 4.500 4.550 4.475 4.550 2,565,000 11,565,275 4.5089 0.689 0.681 0.689 0.677 0.689 16,942,447 0.6826 1.11%
2002-04-04 0 4.500 4.475 4.500 4.450 4.500 1,200,000 5,366,200 4.4718 0.681 0.677 0.681 0.674 0.681 7,926,291 0.6770 1.12%
2002-04-03 0 4.450 4.425 4.475 4.400 4.450 1,276,000 5,652,650 4.4300 0.674 0.670 0.677 0.666 0.674 8,428,290 0.6707 0.00%
2002-04-02 0 4.450 4.425 4.475 4.425 4.475 1,122,000 4,993,500 4.4505 0.674 0.670 0.677 0.670 0.677 7,411,082 0.6738 -0.56%
2002-03-28 0 4.475 4.475 4.500 4.475 4.525 798,000 3,580,650 4.4870 0.677 0.677 0.681 0.677 0.685 5,270,984 0.6793 0.00%
2002-03-27 0 4.475 4.450 4.475 4.400 4.525 1,424,000 6,391,300 4.4883 0.677 0.674 0.677 0.666 0.685 9,405,866 0.6795 0.56%
2002-03-26 0 4.450 4.400 4.500 4.275 4.525 9,298,000 41,056,400 4.4156 0.674 0.666 0.681 0.647 0.685 61,415,546 0.6685 -1.66%
2002-03-25 0 4.525 4.500 4.525 4.400 4.525 2,170,000 9,776,400 4.5053 0.685 0.681 0.685 0.666 0.685 14,333,377 0.6821 0.56%
2002-03-22 0 4.500 4.500 4.525 4.425 4.550 3,011,000 13,584,325 4.5116 0.681 0.681 0.685 0.670 0.689 19,888,386 0.6830 0.00%
2002-03-21 0 4.500 4.425 4.500 4.225 4.500 5,930,000 26,153,450 4.4104 0.681 0.670 0.681 0.640 0.681 39,169,089 0.6677 5.88%
2002-03-20 0 4.250 4.225 4.250 4.150 4.250 1,300,000 5,455,150 4.1963 0.643 0.640 0.643 0.628 0.643 8,586,815 0.6353 1.19%
2002-03-19 0 4.200 4.175 4.200 4.000 4.250 3,646,000 15,130,700 4.1499 0.636 0.632 0.636 0.606 0.643 24,082,715 0.6283 5.00%
2002-03-18 0 4.000 4.000 4.025 3.900 4.000 5,140,000 20,391,100 3.9671 0.606 0.606 0.609 0.590 0.606 33,950,947 0.6006 0.63%
2002-03-15 0 3.975 3.950 3.975 3.900 4.025 6,510,000 25,872,150 3.9742 0.602 0.598 0.602 0.590 0.609 43,000,130 0.6017 0.63%
2002-03-14 0 3.950 3.950 3.975 3.700 3.975 8,434,000 32,861,550 3.8963 0.598 0.598 0.602 0.560 0.602 55,708,617 0.5899 2.60%
2002-03-13 0 3.850 3.825 3.875 3.800 4.150 7,814,000 30,592,950 3.9151 0.583 0.579 0.587 0.575 0.628 51,613,366 0.5927 -6.67%
2002-03-12 0 4.125 4.125 4.150 4.125 4.325 5,028,000 20,566,650 4.0904 0.625 0.625 0.628 0.625 0.655 33,211,160 0.6193 -2.94%
2002-03-11 0 4.250 4.200 4.250 4.200 4.425 64,852,000 260,022,950 4.0095 0.643 0.636 0.643 0.636 0.670 428,363,196 0.6070 -2.86%
2002-03-08 0 4.375 4.325 4.375 4.300 4.400 2,032,000 8,836,600 4.3487 0.662 0.655 0.662 0.651 0.666 13,421,853 0.6584 0.57%
2002-03-07 0 4.350 4.350 4.400 4.200 4.375 3,710,000 16,056,300 4.3278 0.659 0.659 0.666 0.636 0.662 24,505,450 0.6552 1.75%
2002-03-06 0 4.275 4.275 4.300 4.175 4.425 4,046,000 17,366,650 4.2923 0.647 0.647 0.651 0.632 0.670 26,724,812 0.6498 -3.39%
2002-03-05 0 4.425 4.425 4.450 4.375 4.575 80,458,000 324,977,658 4.0391 0.670 0.670 0.674 0.662 0.693 531,444,613 0.6115 0.00%
2002-03-04 0 4.425 4.375 4.425 4.375 4.700 3,204,000 14,735,600 4.5991 0.670 0.662 0.670 0.662 0.712 21,163,197 0.6963 -2.75%
2002-03-01 0 4.550 4.525 4.550 4.475 4.575 2,406,000 10,926,150 4.5412 0.689 0.685 0.689 0.677 0.693 15,892,214 0.6875 1.68%
2002-02-28 0 4.475 4.475 4.500 4.400 4.500 1,062,000 4,741,700 4.4649 0.677 0.677 0.681 0.666 0.681 7,014,768 0.6760 0.00%
2002-02-27 0 4.475 4.475 4.500 4.425 4.500 3,354,000 14,971,400 4.4637 0.677 0.677 0.681 0.670 0.681 22,153,984 0.6758 0.00%
2002-02-26 0 4.475 4.450 4.475 4.400 4.475 1,732,000 7,668,750 4.4277 0.677 0.674 0.677 0.666 0.677 11,440,280 0.6703 2.29%
2002-02-25 0 4.375 4.375 4.400 4.325 4.400 888,000 3,880,050 4.3694 0.662 0.662 0.666 0.655 0.666 5,865,455 0.6615 0.00%
2002-02-22 0 4.375 4.375 4.400 4.325 4.425 3,182,000 13,980,950 4.3938 0.662 0.662 0.666 0.655 0.670 21,017,882 0.6652 -0.57%
2002-02-21 0 4.400 4.325 4.400 4.300 4.400 3,196,000 13,897,700 4.3485 0.666 0.655 0.666 0.651 0.666 21,110,356 0.6583 2.33%
2002-02-20 0 4.300 4.275 4.300 4.225 4.325 2,094,000 8,919,900 4.2597 0.651 0.647 0.651 0.640 0.655 13,831,378 0.6449 -0.58%
2002-02-19 0 4.325 4.325 4.350 4.250 4.400 2,744,000 11,904,500 4.3384 0.655 0.655 0.659 0.643 0.666 18,124,786 0.6568 0.58%
2002-02-18 0 4.300 4.275 4.300 4.100 4.300 2,766,000 11,693,160 4.2275 0.651 0.647 0.651 0.621 0.651 18,270,101 0.6400 3.61%
2002-02-15 0 4.150 4.150 4.175 4.125 4.275 2,318,000 9,646,600 4.1616 0.628 0.628 0.632 0.625 0.647 15,310,952 0.6300 -0.60%
2002-02-11 0 4.175 4.175 4.200 4.175 4.200 798,000 3,331,900 4.1753 0.632 0.632 0.636 0.632 0.636 5,270,984 0.6321 1.21%
2002-02-08 0 4.125 4.125 4.150 4.075 4.125 2,702,000 11,102,550 4.1090 0.625 0.625 0.628 0.617 0.625 17,847,366 0.6221 1.23%
2002-02-07 0 4.075 4.050 4.075 4.050 4.125 2,100,000 8,594,300 4.0925 0.617 0.613 0.617 0.613 0.625 13,871,010 0.6196 -1.21%
2002-02-06 0 4.125 4.100 4.125 4.050 4.175 2,464,000 10,135,876 4.1136 0.625 0.621 0.625 0.613 0.632 16,275,318 0.6228 0.61%
2002-02-05 0 4.100 4.100 4.125 4.000 4.150 2,924,000 11,943,000 4.0845 0.621 0.621 0.625 0.606 0.628 19,313,730 0.6184 2.50%
2002-02-04 0 4.000 4.000 4.025 3.950 4.050 1,436,000 5,756,300 4.0086 0.606 0.606 0.609 0.598 0.613 9,485,128 0.6069 -0.62%
2002-02-01 0 4.025 4.025 4.075 4.025 4.150 1,894,000 7,811,836 4.1245 0.609 0.609 0.617 0.609 0.628 12,510,330 0.6244 -1.83%
2002-01-31 0 4.100 4.100 4.125 4.075 4.275 1,810,000 7,561,250 4.1775 0.621 0.621 0.625 0.617 0.647 11,955,489 0.6325 -1.80%
2002-01-30 0 4.175 4.150 4.175 4.125 4.250 3,182,000 13,336,350 4.1912 0.632 0.628 0.632 0.625 0.643 21,017,882 0.6345 1.21%
2002-01-29 0 4.125 4.100 4.125 4.050 4.125 1,150,000 4,727,050 4.1105 0.625 0.621 0.625 0.613 0.625 7,596,029 0.6223 2.48%
2002-01-28 0 4.025 4.025 4.050 4.000 4.075 1,842,000 7,440,750 4.0395 0.609 0.609 0.613 0.606 0.617 12,166,857 0.6116 0.63%
2002-01-25 0 4.000 4.000 4.025 3.925 4.025 2,010,000 8,006,096 3.9831 0.606 0.606 0.609 0.594 0.609 13,276,538 0.6030 2.56%
2002-01-24 0 3.900 3.900 3.925 3.850 4.025 2,488,000 9,852,600 3.9600 0.590 0.590 0.594 0.583 0.609 16,433,844 0.5995 0.00%
2002-01-23 0 3.900 3.900 3.950 3.875 3.950 1,596,000 6,262,900 3.9241 0.590 0.590 0.598 0.587 0.598 10,541,967 0.5941 -2.50%
2002-01-22 0 4.000 3.975 4.025 3.925 4.025 3,798,000 15,081,900 3.9710 0.606 0.602 0.609 0.594 0.609 25,086,712 0.6012 -0.62%
2002-01-21 0 4.025 4.000 4.025 3.800 4.025 3,664,000 14,477,300 3.9512 0.609 0.606 0.609 0.575 0.609 24,201,609 0.5982 6.62%
2002-01-18 0 3.775 3.775 3.800 3.675 3.825 2,112,000 7,990,400 3.7833 0.572 0.572 0.575 0.556 0.579 13,950,272 0.5728 2.72%
2002-01-17 0 3.675 3.650 3.700 3.600 3.675 1,106,000 4,040,250 3.6530 0.556 0.553 0.560 0.545 0.556 7,305,398 0.5530 0.00%
2002-01-16 0 3.675 3.675 3.700 3.525 3.700 1,594,000 5,719,150 3.5879 0.556 0.556 0.560 0.534 0.560 10,528,757 0.5432 0.00%
2002-01-15 0 3.675 3.675 3.700 3.600 3.725 2,368,000 8,764,930 3.7014 0.556 0.556 0.560 0.545 0.564 15,641,215 0.5604 0.82%
2002-01-14 0 3.725 3.725 3.750 3.700 3.750 1,948,000 7,257,800 3.7258 0.552 0.552 0.556 0.548 0.556 13,149,416 0.5519 -1.32%
2002-01-11 0 3.775 3.750 3.775 3.700 3.900 4,132,000 15,564,450 3.7668 0.559 0.556 0.559 0.548 0.578 27,891,883 0.5580 -4.43%
2002-01-10 0 3.950 3.900 3.950 3.600 3.950 6,732,000 25,527,860 3.7920 0.585 0.578 0.585 0.533 0.585 45,442,439 0.5618 7.48%
2002-01-09 0 3.675 3.675 3.700 3.675 3.800 3,352,000 12,465,320 3.7188 0.544 0.544 0.548 0.544 0.563 22,626,716 0.5509 -3.29%
2002-01-08 0 3.800 3.775 3.800 3.650 3.825 3,780,000 14,263,000 3.7733 0.563 0.559 0.563 0.541 0.567 25,515,808 0.5590 0.66%
2002-01-07 0 3.775 3.750 3.775 3.650 3.800 2,412,000 8,988,350 3.7265 0.559 0.556 0.559 0.541 0.563 16,281,515 0.5521 1.34%
2002-01-04 0 3.725 3.700 3.750 3.700 3.775 1,072,000 4,004,350 3.7354 0.552 0.548 0.556 0.548 0.559 7,236,229 0.5534 0.68%
2002-01-03 0 3.700 3.700 3.725 3.675 3.750 2,704,000 10,124,208 3.7442 0.548 0.548 0.552 0.544 0.556 18,252,578 0.5547 -1.99%
2002-01-02 0 3.775 3.775 3.800 3.650 3.775 1,880,000 7,038,450 3.7439 0.559 0.559 0.563 0.541 0.559 12,690,402 0.5546 1.34%
2001-12-31 0 3.725 3.725 3.750 3.700 3.750 958,000 3,571,350 3.7279 0.552 0.552 0.556 0.548 0.556 6,466,705 0.5523 -1.32%
2001-12-28 0 3.775 3.750 3.775 3.775 3.825 2,058,321 7,818,830 3.7986 0.559 0.556 0.559 0.559 0.567 13,894,107 0.5627 -0.66%
2001-12-27 0 3.800 3.775 3.800 3.600 3.850 2,236,000 8,451,050 3.7795 0.563 0.559 0.563 0.533 0.570 15,093,478 0.5599 4.83%
2001-12-24 0 3.625 3.625 3.650 3.625 3.675 626,000 2,280,550 3.6431 0.537 0.537 0.541 0.537 0.544 4,225,634 0.5397 -0.68%
2001-12-21 0 3.650 3.650 3.675 3.500 3.675 1,736,000 6,313,350 3.6367 0.541 0.541 0.544 0.519 0.544 11,718,371 0.5388 -0.68%
2001-12-20 0 3.675 3.650 3.675 3.400 3.675 4,162,000 14,726,900 3.5384 0.544 0.541 0.544 0.504 0.544 28,094,389 0.5242 8.09%
2001-12-19 0 3.400 3.375 3.400 3.275 3.400 2,566,000 8,636,400 3.3657 0.504 0.500 0.504 0.485 0.504 17,321,048 0.4986 5.43%
2001-12-18 0 3.225 3.225 3.250 3.175 3.500 5,260,000 17,341,500 3.2969 0.478 0.478 0.481 0.470 0.519 35,506,124 0.4884 -7.86%
2001-12-17 0 3.500 3.500 3.525 3.475 3.550 1,600,000 5,614,650 3.5092 0.519 0.519 0.522 0.515 0.526 10,800,342 0.5199 0.00%
2001-12-14 0 3.500 3.500 3.525 3.400 3.600 4,834,000 16,985,900 3.5138 0.519 0.519 0.522 0.504 0.533 32,630,533 0.5206 0.72%
2001-12-13 0 3.475 3.450 3.475 3.250 3.525 6,711,000 23,185,000 3.4548 0.515 0.511 0.515 0.481 0.522 45,300,684 0.5118 4.51%
2001-12-12 0 3.325 3.300 3.325 3.200 3.350 2,148,000 7,121,750 3.3155 0.493 0.489 0.493 0.474 0.496 14,499,459 0.4912 3.91%
2001-12-11 0 3.200 3.175 3.200 3.150 3.250 1,680,000 5,355,950 3.1881 0.474 0.470 0.474 0.467 0.481 11,340,359 0.4723 -1.54%
2001-12-10 0 3.250 3.250 3.300 3.225 3.350 1,418,000 4,658,000 3.2849 0.481 0.481 0.489 0.478 0.496 9,571,803 0.4866 -2.26%
2001-12-07 0 3.325 3.325 3.350 3.300 3.350 3,098,000 10,325,900 3.3331 0.493 0.493 0.496 0.489 0.496 20,912,162 0.4938 0.00%
2001-12-06 0 3.325 3.300 3.350 3.300 3.425 2,566,000 8,550,300 3.3322 0.493 0.489 0.496 0.489 0.507 17,321,048 0.4936 -2.21%
2001-12-05 0 3.400 3.375 3.400 3.175 3.400 7,464,000 24,924,500 3.3393 0.504 0.500 0.504 0.470 0.504 50,383,595 0.4947 7.09%
2001-12-04 0 3.175 3.150 3.175 3.075 3.175 4,034,000 12,712,800 3.1514 0.470 0.467 0.470 0.456 0.470 27,230,362 0.4669 3.25%
2001-12-03 0 3.075 3.050 3.075 3.050 3.100 1,642,000 5,014,700 3.0540 0.456 0.452 0.456 0.452 0.459 11,083,851 0.4524 0.82%
2001-11-30 0 3.050 3.025 3.050 3.025 3.100 2,034,000 6,204,200 3.0502 0.452 0.448 0.452 0.448 0.459 13,729,935 0.4519 0.00%
2001-11-29 0 3.050 3.025 3.050 2.925 3.100 1,596,000 4,865,150 3.0483 0.452 0.448 0.452 0.433 0.459 10,773,341 0.4516 -0.81%
2001-11-28 0 3.075 3.050 3.075 3.050 3.100 1,724,000 5,297,450 3.0728 0.456 0.452 0.456 0.452 0.459 11,637,368 0.4552 0.00%
2001-11-27 0 3.075 3.050 3.075 3.025 3.100 1,900,000 5,820,250 3.0633 0.456 0.452 0.456 0.448 0.459 12,825,406 0.4538 0.82%
2001-11-26 0 3.050 3.000 3.050 3.000 3.100 1,114,000 3,369,900 3.0250 0.452 0.444 0.452 0.444 0.459 7,519,738 0.4481 1.67%
2001-11-23 0 3.000 3.000 3.025 2.925 3.050 2,064,000 6,188,150 2.9981 0.444 0.444 0.448 0.433 0.452 13,932,441 0.4442 -0.83%
2001-11-22 0 3.025 3.025 3.050 3.000 3.125 5,762,000 17,336,750 3.0088 0.448 0.448 0.452 0.444 0.463 38,894,731 0.4457 -3.20%
2001-11-21 0 3.125 3.100 3.125 3.100 3.175 794,000 2,482,050 3.1260 0.463 0.459 0.463 0.459 0.470 5,359,670 0.4631 -0.79%
2001-11-20 0 3.150 3.125 3.150 3.125 3.175 1,342,000 4,233,000 3.1542 0.467 0.463 0.467 0.463 0.470 9,058,787 0.4673 0.00%
2001-11-19 0 3.150 3.125 3.150 3.075 3.150 1,402,000 4,367,950 3.1155 0.467 0.463 0.467 0.456 0.467 9,463,800 0.4615 3.28%
2001-11-16 0 3.050 3.050 3.100 3.050 3.200 1,057,000 3,279,600 3.1027 0.452 0.452 0.459 0.452 0.474 7,134,976 0.4597 -3.17%
2001-11-15 0 3.150 3.125 3.150 3.150 3.200 1,124,000 3,548,700 3.1572 0.467 0.463 0.467 0.467 0.474 7,587,240 0.4677 0.80%
2001-11-14 0 3.125 3.125 3.175 3.125 3.200 1,254,000 3,973,200 3.1684 0.463 0.463 0.470 0.463 0.474 8,464,768 0.4694 -0.79%
2001-11-13 0 3.150 3.125 3.150 3.100 3.175 2,132,000 6,702,800 3.1439 0.467 0.463 0.467 0.459 0.470 14,391,456 0.4657 0.00%
2001-11-12 0 3.150 3.100 3.150 3.100 3.150 2,934,000 9,175,200 3.1272 0.467 0.459 0.467 0.459 0.467 19,805,127 0.4633 0.80%
2001-11-09 0 3.125 3.125 3.150 3.125 3.200 1,574,000 4,968,450 3.1566 0.463 0.463 0.467 0.463 0.474 10,624,836 0.4676 -0.79%
2001-11-08 0 3.150 3.125 3.175 3.100 3.200 3,696,000 11,660,950 3.1550 0.467 0.463 0.470 0.459 0.474 24,948,790 0.4674 3.28%
2001-11-07 0 3.050 3.000 3.075 3.025 3.150 2,332,000 7,222,828 3.0973 0.452 0.444 0.456 0.448 0.467 15,741,498 0.4588 -1.61%
2001-11-06 0 3.100 3.075 3.100 3.000 3.125 6,404,000 19,810,050 3.0934 0.459 0.456 0.459 0.444 0.463 43,228,368 0.4583 5.08%
2001-11-05 0 2.950 2.950 2.975 2.925 3.000 1,744,000 5,173,200 2.9663 0.437 0.437 0.441 0.433 0.444 11,772,373 0.4394 0.00%
2001-11-02 0 2.950 2.950 2.975 2.900 3.000 1,202,000 3,508,050 2.9185 0.437 0.437 0.441 0.430 0.444 8,113,757 0.4324 3.51%
2001-11-01 0 2.850 2.850 2.900 2.850 2.925 1,628,000 4,721,200 2.9000 0.422 0.422 0.430 0.422 0.433 10,989,348 0.4296 0.00%
2001-10-31 0 2.850 2.875 2.925 2.850 2.975 1,611,941 4,670,385 2.8974 0.422 0.426 0.433 0.422 0.441 10,880,946 0.4292 -5.00%
2001-10-30 0 3.000 3.000 3.025 2.975 3.050 1,896,000 5,709,800 3.0115 0.444 0.444 0.448 0.441 0.452 12,798,405 0.4461 0.00%
2001-10-29 0 3.000 3.025 3.050 3.000 3.100 2,076,000 6,294,200 3.0319 0.444 0.448 0.452 0.444 0.459 14,013,444 0.4492 -2.44%
2001-10-26 0 3.075 3.050 3.075 3.000 3.100 4,472,000 13,623,650 3.0464 0.456 0.452 0.456 0.444 0.459 30,186,956 0.4513 2.50%
2001-10-24 0 3.000 2.950 3.000 2.850 3.000 2,746,000 8,109,350 2.9532 0.444 0.437 0.444 0.422 0.444 18,536,087 0.4375 4.35%
2001-10-23 0 2.875 2.850 2.875 2.800 3.000 2,844,000 8,207,200 2.8858 0.426 0.422 0.426 0.415 0.444 19,197,608 0.4275 -4.17%
2001-10-22 0 3.000 2.950 3.000 2.700 3.000 3,882,000 11,163,400 2.8757 0.444 0.437 0.444 0.400 0.444 26,204,330 0.4260 12.15%
2001-10-19 0 2.675 2.675 2.700 2.650 2.725 1,434,000 3,870,350 2.6990 0.396 0.396 0.400 0.393 0.404 9,679,806 0.3998 0.94%
2001-10-18 0 2.650 2.650 2.675 2.625 2.700 992,000 2,643,550 2.6649 0.393 0.393 0.396 0.389 0.400 6,696,212 0.3948 0.00%
2001-10-17 0 2.650 2.650 2.700 2.600 2.800 1,830,000 5,026,200 2.7466 0.393 0.393 0.400 0.385 0.415 12,352,891 0.4069 -2.75%
2001-10-16 0 2.725 2.650 2.725 2.600 2.725 2,654,000 7,094,150 2.6730 0.404 0.393 0.404 0.385 0.404 17,915,067 0.3960 1.87%
2001-10-15 0 2.675 2.650 2.700 2.550 2.725 3,474,000 9,192,900 2.6462 0.396 0.393 0.400 0.378 0.404 23,450,242 0.3920 0.94%
2001-10-12 0 2.650 2.575 2.650 2.475 2.725 4,888,000 12,653,142 2.5886 0.393 0.381 0.393 0.367 0.404 32,995,044 0.3835 6.00%
2001-10-11 0 2.500 2.475 2.500 2.425 2.500 2,668,000 6,534,700 2.4493 0.370 0.367 0.370 0.359 0.370 18,009,570 0.3628 4.17%
2001-10-10 0 2.400 2.375 2.400 2.400 2.450 2,054,000 4,938,800 2.4045 0.356 0.352 0.356 0.356 0.363 13,864,939 0.3562 -2.04%
2001-10-09 0 2.450 2.425 2.450 2.400 2.475 1,652,000 4,014,850 2.4303 0.363 0.359 0.363 0.356 0.367 11,151,353 0.3600 2.08%
2001-10-08 0 2.400 2.375 2.400 2.375 2.400 652,000 1,562,100 2.3959 0.356 0.352 0.356 0.352 0.356 4,401,139 0.3549 -3.03%
2001-10-05 0 2.475 2.425 2.450 2.375 2.500 2,414,000 5,874,250 2.4334 0.367 0.359 0.363 0.352 0.370 16,295,016 0.3605 3.12%
2001-10-04 0 2.400 2.375 2.400 2.400 2.425 1,800,000 4,341,100 2.4117 0.356 0.352 0.356 0.356 0.359 12,150,385 0.3573 3.23%
2001-10-03 0 2.325 2.325 2.350 2.325 2.400 1,310,000 3,101,250 2.3674 0.344 0.344 0.348 0.344 0.356 8,842,780 0.3507 -2.11%
2001-09-28 0 2.375 2.375 2.400 2.325 2.450 2,574,000 6,100,150 2.3699 0.352 0.352 0.356 0.344 0.363 17,375,050 0.3511 -2.06%
2001-09-27 0 2.425 2.400 2.450 2.300 2.500 3,432,000 8,277,300 2.4118 0.359 0.356 0.363 0.341 0.370 23,166,733 0.3573 6.59%
2001-09-26 0 2.275 2.250 2.300 2.250 2.325 1,252,000 2,853,800 2.2794 0.337 0.333 0.341 0.333 0.344 8,451,268 0.3377 -1.09%
2001-09-25 0 2.300 2.300 2.325 2.200 2.325 1,642,000 3,679,400 2.2408 0.341 0.341 0.344 0.326 0.344 11,083,851 0.3320 4.55%
2001-09-24 0 2.200 2.200 2.225 2.175 2.225 2,070,000 4,554,050 2.2000 0.326 0.326 0.330 0.322 0.330 13,972,942 0.3259 2.33%
2001-09-21 0 2.150 2.125 2.150 2.100 2.175 2,190,000 4,710,800 2.1511 0.319 0.315 0.319 0.311 0.322 14,782,968 0.3187 -4.44%
2001-09-20 0 2.250 2.275 2.325 2.250 2.400 1,398,000 3,244,450 2.3208 0.333 0.337 0.344 0.333 0.356 9,436,799 0.3438 -4.26%
2001-09-19 0 2.350 2.325 2.350 2.200 2.400 2,174,000 4,995,900 2.2980 0.348 0.344 0.348 0.326 0.356 14,674,965 0.3404 6.82%
2001-09-18 0 2.200 2.175 2.200 2.100 2.225 1,578,000 3,424,550 2.1702 0.326 0.322 0.326 0.311 0.330 10,651,837 0.3215 3.53%
2001-09-17 0 2.125 2.125 2.150 2.050 2.125 1,644,000 3,429,578 2.0861 0.315 0.315 0.319 0.304 0.315 11,097,351 0.3090 -1.16%
2001-09-14 0 2.150 2.125 2.150 2.125 2.200 3,043,000 6,531,775 2.1465 0.319 0.315 0.319 0.315 0.326 20,540,900 0.3180 -2.27%
2001-09-13 0 2.200 2.175 2.200 1.960 2.250 4,548,000 9,758,920 2.1458 0.326 0.322 0.326 0.290 0.333 30,699,972 0.3179 17.02%
2001-09-12 0 1.880 1.870 1.900 1.820 2.000 7,772,000 14,571,480 1.8749 0.279 0.277 0.281 0.270 0.296 52,462,661 0.2777 -12.56%
2001-09-11 0 2.150 2.150 2.175 2.125 2.375 6,817,000 15,228,900 2.2340 0.319 0.319 0.322 0.315 0.352 46,016,207 0.3309 -10.42%
2001-09-10 0 2.400 2.375 2.400 2.350 2.450 3,288,000 7,902,650 2.4035 0.356 0.352 0.356 0.348 0.363 22,194,703 0.3561 -4.95%
2001-09-07 0 2.525 2.500 2.525 2.500 2.700 4,512,000 11,597,080 2.5703 0.374 0.370 0.374 0.370 0.400 30,456,964 0.3808 -7.34%
2001-09-06 0 2.725 2.700 2.725 2.700 2.775 2,476,000 6,767,800 2.7334 0.404 0.400 0.404 0.400 0.411 16,713,529 0.4049 -2.68%
2001-09-05 0 2.800 2.750 2.800 2.750 2.800 1,692,000 4,688,250 2.7708 0.415 0.407 0.415 0.407 0.415 11,421,362 0.4105 0.00%
2001-09-04 0 2.800 2.775 2.800 2.800 2.800 1,874,000 5,246,912 2.7998 0.415 0.411 0.415 0.415 0.415 12,649,900 0.4148 0.90%
2001-09-03 0 2.775 2.775 2.800 2.775 2.800 836,000 2,334,100 2.7920 0.411 0.411 0.415 0.411 0.415 5,643,179 0.4136 0.00%
2001-08-31 0 2.775 2.750 2.800 2.750 2.875 4,062,000 11,367,550 2.7985 0.411 0.407 0.415 0.407 0.426 27,419,368 0.4146 -3.48%
2001-08-30 0 2.875 2.875 2.900 2.875 2.900 1,098,000 3,171,500 2.8884 0.426 0.426 0.430 0.426 0.430 7,411,735 0.4279 -0.86%
2001-08-29 0 2.900 2.900 2.925 2.900 2.925 2,652,000 7,721,750 2.9117 0.430 0.430 0.433 0.430 0.433 17,901,567 0.4313 0.00%
2001-08-28 0 2.900 2.875 2.900 2.875 2.925 1,538,000 4,462,500 2.9015 0.430 0.426 0.430 0.426 0.433 10,381,829 0.4298 -0.85%
2001-08-27 0 2.925 2.900 2.950 2.900 2.950 1,675,000 4,906,875 2.9295 0.433 0.430 0.437 0.430 0.437 11,306,608 0.4340 -0.85%
2001-08-24 0 2.950 2.875 2.950 2.875 2.950 1,394,000 4,020,300 2.8840 0.437 0.426 0.437 0.426 0.437 9,409,798 0.4272 1.72%
2001-08-23 0 2.900 2.900 2.925 2.900 2.925 1,950,000 5,677,100 2.9113 0.430 0.430 0.433 0.430 0.433 13,162,917 0.4313 0.87%
2001-08-22 0 2.875 2.875 2.925 2.875 2.950 2,026,000 5,905,050 2.9146 0.426 0.426 0.433 0.426 0.437 13,675,933 0.4318 -2.54%
2001-08-21 0 2.950 2.900 2.950 2.925 3.000 3,321,000 9,825,850 2.9587 0.437 0.430 0.437 0.433 0.444 22,417,460 0.4383 0.85%
2001-08-20 0 2.925 2.900 2.925 2.850 2.925 1,619,000 4,665,625 2.8818 0.433 0.430 0.433 0.422 0.433 10,928,596 0.4269 0.86%
2001-08-17 0 2.900 2.875 2.900 2.800 2.900 2,400,000 6,848,900 2.8537 0.430 0.426 0.430 0.415 0.430 16,200,513 0.4228 4.13%
2001-08-16 0 2.875 2.850 2.875 2.800 2.900 3,144,000 8,972,050 2.8537 0.413 0.409 0.413 0.402 0.416 21,908,503 0.4095 2.68%
2001-08-15 0 2.800 2.775 2.800 2.775 2.800 2,284,000 6,357,300 2.7834 0.402 0.398 0.402 0.398 0.402 15,915,719 0.3994 1.82%
2001-08-14 0 2.750 2.750 2.775 2.750 2.775 2,094,000 5,796,690 2.7682 0.395 0.395 0.398 0.395 0.398 14,591,732 0.3973 -0.90%
2001-08-13 0 2.775 2.750 2.775 2.725 2.775 1,821,050 5,020,314 2.7568 0.398 0.395 0.398 0.391 0.398 12,689,720 0.3956 0.91%
2001-08-10 0 2.750 2.725 2.775 2.725 2.775 1,952,000 5,379,400 2.7558 0.395 0.391 0.398 0.391 0.398 13,602,226 0.3955 -0.90%
2001-08-09 0 2.775 2.750 2.800 2.725 2.800 2,538,000 7,020,750 2.7663 0.398 0.395 0.402 0.391 0.402 17,685,681 0.3970 -0.89%
2001-08-08 0 2.800 2.800 2.825 2.775 2.800 1,784,000 4,994,550 2.7996 0.402 0.402 0.405 0.398 0.402 12,431,543 0.4018 -1.75%
2001-08-07 0 2.850 2.825 2.850 2.775 2.850 2,390,000 6,713,300 2.8089 0.409 0.405 0.409 0.398 0.409 16,654,365 0.4031 1.79%
2001-08-06 0 2.800 2.775 2.825 2.800 2.825 1,568,050 4,406,580 2.8102 0.402 0.398 0.405 0.402 0.405 10,926,727 0.4033 -2.61%
2001-08-03 0 2.875 2.875 2.900 2.875 2.900 1,620,050 4,691,125 2.8957 0.413 0.413 0.416 0.413 0.416 11,289,081 0.4155 -0.86%
2001-08-02 0 2.900 2.875 2.900 2.875 3.025 2,590,000 7,639,902 2.9498 0.416 0.413 0.416 0.413 0.434 18,048,035 0.4233 -3.33%
2001-08-01 0 3.000 2.975 3.025 2.925 3.025 3,870,000 11,569,900 2.9896 0.431 0.427 0.434 0.420 0.434 26,967,528 0.4290 3.45%
2001-07-31 0 2.900 2.900 2.925 2.875 2.950 2,856,000 8,358,450 2.9266 0.416 0.416 0.420 0.413 0.423 19,901,617 0.4200 0.87%
2001-07-30 0 2.875 2.875 2.925 2.875 2.925 2,878,000 8,311,297 2.8879 0.413 0.413 0.420 0.413 0.420 20,054,921 0.4144 0.00%
2001-07-27 0 2.875 2.875 2.900 2.875 2.900 3,448,000 9,918,644 2.8766 0.413 0.413 0.416 0.413 0.416 24,026,883 0.4128 0.00%
2001-07-26 0 2.875 2.875 2.900 2.850 2.950 2,648,000 7,677,150 2.8992 0.413 0.413 0.416 0.409 0.423 18,452,200 0.4161 -3.36%
2001-07-24 0 2.975 2.950 3.000 2.950 3.050 3,412,000 10,217,800 2.9947 0.427 0.423 0.431 0.423 0.438 23,776,022 0.4298 -0.83%
2001-07-23 0 3.000 3.000 3.025 3.000 3.050 1,526,000 4,588,900 3.0071 0.431 0.431 0.434 0.431 0.438 10,633,707 0.4315 0.00%
2001-07-20 0 3.000 3.000 3.025 3.000 3.175 6,109,600 18,750,850 3.0691 0.431 0.431 0.434 0.431 0.456 42,573,852 0.4404 -0.83%
2001-07-19 0 3.025 3.025 3.050 2.800 3.050 4,840,000 14,065,300 2.9061 0.434 0.434 0.438 0.402 0.438 33,726,831 0.4170 6.14%
2001-07-18 0 2.850 2.825 2.850 2.775 2.850 4,132,000 11,631,150 2.8149 0.409 0.405 0.409 0.398 0.409 28,793,236 0.4040 1.79%
2001-07-17 0 2.800 2.775 2.800 2.775 2.800 2,158,000 6,032,900 2.7956 0.402 0.398 0.402 0.398 0.402 15,037,707 0.4012 0.00%
2001-07-16 0 2.800 2.775 2.800 2.750 2.800 3,110,000 8,656,950 2.7836 0.402 0.398 0.402 0.395 0.402 21,671,579 0.3995 2.75%
2001-07-13 0 2.725 2.700 2.725 2.600 2.725 2,664,000 7,139,600 2.6800 0.391 0.387 0.391 0.373 0.391 18,563,694 0.3846 5.83%
2001-07-12 0 2.575 2.575 2.600 2.575 2.700 2,636,000 6,950,250 2.6367 0.370 0.370 0.373 0.370 0.387 18,368,580 0.3784 -3.74%
2001-07-11 0 2.675 2.650 2.675 2.650 2.725 3,922,000 10,506,600 2.6789 0.384 0.380 0.384 0.380 0.391 27,329,882 0.3844 -2.73%
2001-07-10 0 2.750 2.725 2.775 2.750 2.800 3,842,000 10,654,700 2.7732 0.395 0.391 0.398 0.395 0.402 26,772,414 0.3980 -0.90%
2001-07-09 0 2.775 2.775 2.800 2.775 2.900 2,406,000 6,707,800 2.7879 0.398 0.398 0.402 0.398 0.416 16,765,858 0.4001 -4.31%
2001-07-05 0 2.900 2.850 2.900 2.700 2.900 3,668,000 10,361,100 2.8247 0.416 0.409 0.416 0.387 0.416 25,559,920 0.4054 7.41%
2001-07-04 0 2.700 2.700 2.725 2.625 2.850 4,616,000 12,504,850 2.7090 0.387 0.387 0.391 0.377 0.409 32,165,919 0.3888 -5.26%
2001-07-03 0 2.850 2.825 2.875 2.850 2.975 2,864,000 8,295,390 2.8964 0.409 0.405 0.413 0.409 0.427 19,957,364 0.4157 -4.20%
2001-06-29 0 2.975 3.000 3.025 2.825 3.125 5,004,000 14,803,250 2.9583 0.427 0.431 0.434 0.405 0.448 34,869,641 0.4245 -4.03%
2001-06-28 0 3.100 3.075 3.100 3.075 3.150 2,122,000 6,587,600 3.1044 0.445 0.441 0.445 0.441 0.452 14,786,846 0.4455 -3.13%
2001-06-27 0 3.200 3.125 3.200 3.100 3.200 1,894,000 5,923,150 3.1273 0.459 0.448 0.459 0.445 0.459 13,198,061 0.4488 2.40%
2001-06-26 0 3.125 3.125 3.150 3.125 3.275 2,072,000 6,655,900 3.2123 0.448 0.448 0.452 0.448 0.470 14,438,428 0.4610 -1.57%
2001-06-22 0 3.175 3.150 3.175 3.050 3.250 3,428,000 10,879,250 3.1736 0.456 0.452 0.456 0.438 0.466 23,887,516 0.4554 3.25%
2001-06-21 0 3.075 3.050 3.075 3.000 3.100 2,566,000 7,754,250 3.0219 0.441 0.438 0.441 0.431 0.445 17,880,795 0.4337 0.82%
2001-06-20 0 3.050 3.025 3.050 3.050 3.075 1,905,000 5,825,375 3.0579 0.438 0.434 0.438 0.438 0.441 13,274,713 0.4388 -0.81%
2001-06-19 0 3.075 3.075 3.100 3.025 3.100 3,310,000 10,124,350 3.0587 0.441 0.441 0.445 0.434 0.445 23,065,250 0.4389 0.82%
2001-06-18 0 3.050 3.050 3.075 3.000 3.125 5,128,000 15,672,940 3.0563 0.438 0.438 0.441 0.431 0.448 35,733,716 0.4386 0.00%
2001-06-15 0 3.050 3.025 3.050 2.950 3.050 3,256,000 9,878,750 3.0340 0.438 0.434 0.438 0.423 0.438 22,688,959 0.4354 -0.81%
2001-06-14 0 3.075 3.025 3.100 3.025 3.200 2,546,000 7,833,750 3.0769 0.441 0.434 0.445 0.434 0.459 17,741,428 0.4416 -3.15%
2001-06-13 0 3.175 3.175 3.200 2.900 3.200 4,402,000 13,570,300 3.0828 0.456 0.456 0.459 0.416 0.459 30,674,692 0.4424 7.63%
2001-06-12 0 2.950 2.950 2.975 2.950 3.025 3,098,000 9,264,200 2.9904 0.423 0.423 0.427 0.423 0.434 21,587,959 0.4291 -0.84%
2001-06-11 0 2.975 2.975 3.000 2.975 3.050 2,330,000 7,061,750 3.0308 0.427 0.427 0.431 0.427 0.438 16,236,264 0.4349 0.00%
2001-06-08 0 2.975 2.950 3.000 2.925 3.075 4,536,000 13,582,300 2.9943 0.427 0.423 0.431 0.420 0.441 31,608,451 0.4297 -2.46%
2001-06-07 0 3.050 3.050 3.075 3.050 3.150 3,102,000 9,643,470 3.1088 0.438 0.438 0.441 0.438 0.452 21,615,832 0.4461 -3.17%
2001-06-06 0 3.150 3.125 3.150 3.125 3.275 5,486,000 17,564,600 3.2017 0.452 0.448 0.452 0.448 0.470 38,228,387 0.4595 -3.08%
2001-06-05 0 3.250 3.200 3.275 3.175 3.400 8,016,000 25,911,500 3.2325 0.466 0.459 0.470 0.456 0.488 55,858,321 0.4639 4.00%
2001-06-04 0 3.125 3.125 3.150 3.100 3.250 3,845,896 12,175,020 3.1657 0.448 0.448 0.452 0.445 0.466 26,799,563 0.4543 -0.79%
2001-06-01 0 3.150 3.125 3.150 3.100 3.175 3,254,000 10,162,850 3.1232 0.452 0.448 0.452 0.445 0.456 22,675,022 0.4482 1.61%
2001-05-31 0 3.100 3.075 3.100 3.000 3.100 2,500,000 7,694,150 3.0777 0.445 0.441 0.445 0.431 0.445 17,420,884 0.4417 1.64%
2001-05-30 0 3.050 3.050 3.075 3.050 3.100 3,590,000 11,226,650 3.1272 0.438 0.438 0.441 0.438 0.445 25,016,389 0.4488 -3.17%
2001-05-29 0 3.150 3.125 3.150 3.125 3.225 3,238,000 10,231,300 3.1598 0.452 0.448 0.452 0.448 0.463 22,563,528 0.4534 0.00%
2001-05-28 0 3.150 3.125 3.150 2.975 3.175 4,206,000 13,030,200 3.0980 0.452 0.448 0.452 0.427 0.456 29,308,895 0.4446 4.13%
2001-05-25 0 3.025 3.000 3.025 3.000 3.050 2,386,000 7,204,600 3.0195 0.434 0.431 0.434 0.431 0.438 16,626,491 0.4333 0.83%
2001-05-24 0 3.000 2.975 3.000 2.950 3.100 2,120,000 6,374,150 3.0067 0.431 0.427 0.431 0.423 0.445 14,772,909 0.4315 -4.76%
2001-05-23 0 3.150 3.100 3.175 3.100 3.300 5,261,896 16,611,809 3.1570 0.452 0.445 0.456 0.445 0.474 36,666,751 0.4530 -3.82%
2001-05-22 0 3.275 3.275 3.325 2.850 3.350 16,242,000 49,844,150 3.0688 0.470 0.470 0.477 0.409 0.481 113,179,997 0.4404 16.96%
2001-05-21 0 2.800 2.800 2.825 2.750 2.800 2,674,000 7,446,000 2.7846 0.402 0.402 0.405 0.395 0.402 18,633,377 0.3996 1.82%
2001-05-18 0 2.750 2.725 2.750 2.725 2.775 2,536,000 6,967,444 2.7474 0.395 0.391 0.395 0.391 0.398 17,671,744 0.3943 0.92%
2001-05-17 0 2.725 2.700 2.750 2.725 2.850 3,308,000 9,172,550 2.7728 0.391 0.387 0.395 0.391 0.409 23,051,313 0.3979 -4.39%
2001-05-16 0 2.850 2.800 2.850 2.775 2.875 5,882,000 16,602,100 2.8225 0.409 0.402 0.409 0.398 0.413 40,987,855 0.4050 3.64%
2001-05-15 0 2.750 2.750 2.775 2.725 2.775 3,256,000 8,970,700 2.7551 0.395 0.395 0.398 0.391 0.398 22,688,959 0.3954 0.00%
2001-05-14 0 2.750 2.725 2.750 2.700 2.800 4,764,000 13,117,450 2.7535 0.395 0.391 0.395 0.387 0.402 33,197,236 0.3951 -0.90%
2001-05-11 0 2.775 2.750 2.800 2.600 2.800 13,620,000 37,240,600 2.7343 0.398 0.395 0.402 0.373 0.402 94,908,974 0.3924 9.90%
2001-05-10 0 2.525 2.525 2.550 2.425 2.575 2,870,000 7,222,400 2.5165 0.362 0.362 0.366 0.348 0.370 19,999,174 0.3611 5.21%
2001-05-09 0 2.400 2.375 2.400 2.375 2.425 1,780,000 4,260,750 2.3937 0.344 0.341 0.344 0.341 0.348 12,403,669 0.3435 -2.04%
2001-05-08 0 2.450 2.425 2.450 2.425 2.475 1,656,000 4,054,000 2.4481 0.352 0.348 0.352 0.348 0.355 11,539,593 0.3513 0.00%
2001-05-07 0 2.450 2.425 2.450 2.425 2.500 1,668,000 4,131,650 2.4770 0.352 0.348 0.352 0.348 0.359 11,623,214 0.3555 0.00%
2001-05-04 0 2.450 2.425 2.450 2.425 2.500 2,222,000 5,460,500 2.4575 0.352 0.348 0.352 0.348 0.359 15,483,681 0.3527 -2.97%
2001-05-03 0 2.525 2.525 2.550 2.475 2.550 2,542,000 6,403,700 2.5192 0.362 0.362 0.366 0.355 0.366 17,713,554 0.3615 0.00%
2001-05-02 0 2.525 2.525 2.550 2.500 2.550 2,032,000 5,126,750 2.5230 0.362 0.362 0.366 0.359 0.366 14,159,694 0.3621 3.06%
2001-04-27 0 2.450 2.425 2.450 2.425 2.475 1,646,000 4,034,000 2.4508 0.352 0.348 0.352 0.348 0.355 11,469,910 0.3517 -2.00%
2001-04-26 0 2.500 2.500 2.525 2.475 2.700 2,186,000 5,529,750 2.5296 0.359 0.359 0.362 0.355 0.387 15,232,821 0.3630 -1.96%
2001-04-25 0 2.550 2.525 2.575 2.375 2.550 3,462,000 8,570,500 2.4756 0.366 0.362 0.370 0.341 0.366 24,124,440 0.3553 7.37%
2001-04-24 0 2.375 2.350 2.375 2.350 2.400 1,790,000 4,240,750 2.3691 0.341 0.337 0.341 0.337 0.344 12,473,353 0.3400 -4.04%
2001-04-23 0 2.475 2.450 2.475 2.425 2.600 2,338,000 5,814,750 2.4871 0.355 0.352 0.355 0.348 0.373 16,292,010 0.3569 -1.98%
2001-04-20 0 2.525 2.550 2.575 2.175 2.550 9,112,000 21,529,300 2.3627 0.362 0.366 0.370 0.312 0.366 63,495,637 0.3391 14.77%
2001-04-19 0 2.200 2.175 2.200 2.175 2.225 2,446,000 5,383,500 2.2009 0.316 0.312 0.316 0.312 0.319 17,044,593 0.3158 3.53%
2001-04-18 0 2.125 2.100 2.150 2.050 2.150 1,680,000 3,536,150 2.1049 0.305 0.301 0.309 0.294 0.309 11,706,834 0.3021 4.94%
2001-04-17 0 2.025 2.000 2.025 2.000 2.050 1,332,000 2,690,350 2.0198 0.291 0.287 0.291 0.287 0.294 9,281,847 0.2899 -1.22%
2001-04-12 0 2.050 1.980 2.050 1.990 2.050 1,434,000 2,862,470 1.9961 0.294 0.284 0.294 0.286 0.294 9,992,619 0.2865 3.54%
2001-04-11 0 1.980 1.930 1.980 1.910 1.980 2,704,000 5,258,960 1.9449 0.284 0.277 0.284 0.274 0.284 18,842,428 0.2791 0.00%
2001-04-10 0 1.980 - 1.980 1.980 2.050 1,758,000 3,523,760 2.0044 0.284 - 0.284 0.284 0.294 12,250,365 0.2876 -2.22%
2001-04-09 0 2.025 2.025 2.050 1.980 2.025 1,654,000 3,320,760 2.0077 0.291 0.291 0.294 0.284 0.291 11,525,657 0.2881 -1.22%
2001-04-06 0 2.050 2.025 2.050 1.990 2.100 2,188,000 4,484,060 2.0494 0.294 0.291 0.294 0.286 0.301 15,246,757 0.2941 1.23%
2001-04-04 0 2.025 2.000 2.025 2.000 2.125 1,316,000 2,678,800 2.0356 0.291 0.287 0.291 0.287 0.305 9,170,353 0.2921 -2.41%
2001-04-03 0 2.075 2.075 2.100 2.050 2.125 1,568,000 3,287,050 2.0963 0.298 0.298 0.301 0.294 0.305 10,926,378 0.3008 -3.49%
2001-04-02 0 2.150 2.150 2.175 2.150 2.175 1,300,000 2,816,000 2.1662 0.309 0.309 0.312 0.309 0.312 9,058,859 0.3109 1.18%
2001-03-30 0 2.125 2.125 2.150 2.125 2.150 1,920,000 4,088,750 2.1296 0.305 0.305 0.309 0.305 0.309 13,379,239 0.3056 0.00%
2001-03-29 0 2.125 2.100 2.125 2.100 2.150 1,560,000 3,308,450 2.1208 0.305 0.301 0.305 0.301 0.309 10,870,631 0.3043 -2.30%
2001-03-28 0 2.175 2.150 2.200 2.125 2.250 2,578,000 5,692,750 2.2082 0.312 0.309 0.316 0.305 0.323 17,964,415 0.3169 4.82%
2001-03-27 0 2.075 2.075 2.125 2.075 2.200 1,802,000 3,831,000 2.1260 0.298 0.298 0.305 0.298 0.316 12,556,973 0.3051 -5.68%
2001-03-26 0 2.200 2.150 2.200 2.075 2.225 3,060,000 6,593,300 2.1547 0.316 0.309 0.316 0.298 0.319 21,323,162 0.3092 7.32%
2001-03-23 0 2.050 2.050 2.075 2.025 2.100 2,464,000 5,069,100 2.0573 0.294 0.294 0.298 0.291 0.301 17,170,023 0.2952 1.23%
2001-03-22 0 2.025 2.025 2.050 2.000 2.075 1,750,000 3,551,050 2.0292 0.291 0.291 0.294 0.287 0.298 12,194,619 0.2912 0.00%
2001-03-21 0 2.025 2.000 2.050 1.950 2.025 1,500,000 3,004,880 2.0033 0.291 0.287 0.294 0.280 0.291 10,452,530 0.2875 0.00%
2001-03-20 0 2.025 2.000 2.025 2.025 2.075 1,354,000 2,751,850 2.0324 0.291 0.287 0.291 0.291 0.298 9,435,151 0.2917 -3.57%
2001-03-19 0 2.100 2.075 2.100 2.050 2.100 1,506,000 3,122,000 2.0730 0.301 0.298 0.301 0.294 0.301 10,494,340 0.2975 0.00%
2001-03-16 0 2.100 2.075 2.100 1.950 2.100 1,470,000 3,011,500 2.0486 0.301 0.298 0.301 0.280 0.301 10,243,480 0.2940 3.70%
2001-03-15 0 2.025 2.025 2.050 1.960 2.100 1,858,000 3,747,670 2.0170 0.291 0.291 0.294 0.281 0.301 12,947,201 0.2895 -2.41%
2001-03-14 0 2.075 2.050 2.100 2.050 2.125 1,950,000 4,071,190 2.0878 0.298 0.294 0.301 0.294 0.305 13,588,289 0.2996 -1.19%
2001-03-13 0 2.100 2.100 2.125 2.050 2.250 3,858,000 8,425,050 2.1838 0.301 0.301 0.305 0.294 0.323 26,883,908 0.3134 -7.69%
2001-03-12 0 2.275 2.275 2.300 2.100 2.275 4,776,000 10,562,700 2.2116 0.326 0.326 0.330 0.301 0.326 33,280,856 0.3174 3.41%
2001-03-09 0 2.200 2.175 2.200 2.000 2.200 3,260,000 6,839,550 2.0980 0.316 0.312 0.316 0.287 0.316 22,716,832 0.3011 10.00%
2001-03-08 0 2.000 1.990 2.025 1.970 2.000 1,616,000 3,208,220 1.9853 0.287 0.286 0.291 0.283 0.287 11,260,859 0.2849 1.01%
2001-03-07 0 1.980 1.990 2.000 1.980 2.025 1,798,000 3,586,970 1.9950 0.284 0.286 0.287 0.284 0.291 12,529,099 0.2863 -0.50%
2001-03-06 0 1.990 1.990 2.000 1.960 2.025 1,614,000 3,209,910 1.9888 0.286 0.286 0.287 0.281 0.291 11,246,922 0.2854 1.02%
2001-03-05 0 1.970 1.960 1.970 1.920 1.980 1,566,000 3,056,400 1.9517 0.283 0.281 0.283 0.276 0.284 10,912,441 0.2801 0.00%
2001-03-02 0 1.970 1.960 1.990 1.920 1.970 3,010,000 5,841,460 1.9407 0.283 0.281 0.286 0.276 0.283 20,974,744 0.2785 1.03%
2001-03-01 0 1.950 1.950 1.960 1.950 2.000 2,666,000 5,251,080 1.9696 0.280 0.280 0.281 0.280 0.287 18,577,630 0.2827 -2.50%
2001-02-28 0 2.000 2.000 2.025 1.970 2.100 3,714,000 7,476,080 2.0129 0.287 0.287 0.291 0.283 0.301 25,880,465 0.2889 -4.76%
2001-02-27 0 2.100 2.075 2.100 2.075 2.150 1,694,000 3,572,450 2.1089 0.301 0.298 0.301 0.298 0.309 11,804,391 0.3026 -2.33%
2001-02-26 0 2.150 2.150 2.175 2.125 2.225 2,470,000 5,394,100 2.1838 0.309 0.309 0.312 0.305 0.319 17,211,833 0.3134 -2.27%
2001-02-23 0 2.200 2.200 2.225 2.150 2.200 3,316,000 7,271,550 2.1929 0.316 0.316 0.319 0.309 0.316 23,107,060 0.3147 3.53%
2001-02-22 0 2.125 2.125 2.150 2.075 2.175 2,560,000 5,457,000 2.1316 0.305 0.305 0.309 0.298 0.312 17,838,985 0.3059 -2.30%
2001-02-21 0 2.175 2.150 2.200 2.050 2.200 7,190,000 15,558,800 2.1639 0.312 0.309 0.316 0.294 0.316 50,102,461 0.3105 0.00%
2001-02-20 0 2.175 2.150 2.200 1.990 2.225 7,124,000 15,493,000 2.1748 0.312 0.309 0.316 0.286 0.319 49,642,550 0.3121 3.57%
2001-02-19 0 2.100 2.075 2.100 1.880 2.100 9,772,000 19,740,670 2.0201 0.301 0.298 0.301 0.270 0.301 68,094,750 0.2899 10.53%
2001-02-16 0 1.900 1.900 1.910 1.800 1.960 5,802,000 11,025,560 1.9003 0.273 0.273 0.274 0.258 0.281 40,430,387 0.2727 6.74%
2001-02-15 0 1.780 1.780 1.790 1.780 1.790 1,837,000 3,275,310 1.7830 0.255 0.255 0.257 0.255 0.257 12,800,865 0.2559 -0.56%
2001-02-14 0 1.790 1.790 1.800 1.780 1.800 1,542,000 2,763,140 1.7919 0.257 0.257 0.258 0.255 0.258 10,745,201 0.2572 -0.56%
2001-02-13 0 1.800 1.800 1.810 1.740 1.810 3,432,000 6,149,140 1.7917 0.258 0.258 0.260 0.250 0.260 23,915,389 0.2571 -1.64%
2001-02-12 0 1.830 1.810 1.830 1.730 1.850 4,248,000 7,645,380 1.7998 0.263 0.260 0.263 0.248 0.265 29,601,565 0.2583 2.23%
2001-02-09 0 1.790 1.780 1.790 1.750 1.790 2,308,000 4,099,020 1.7760 0.257 0.255 0.257 0.251 0.257 16,082,960 0.2549 0.00%
2001-02-08 0 1.790 1.790 1.810 1.770 1.810 2,748,000 4,930,500 1.7942 0.257 0.257 0.260 0.254 0.260 19,149,035 0.2575 -2.19%
2001-02-07 0 1.830 1.820 1.830 1.800 1.840 2,398,000 4,382,872 1.8277 0.263 0.261 0.263 0.258 0.264 16,710,112 0.2623 0.55%
2001-02-06 0 1.820 1.820 1.830 1.770 1.900 4,660,000 8,548,060 1.8343 0.261 0.261 0.263 0.254 0.273 32,472,527 0.2632 -3.19%
2001-02-05 0 1.880 1.870 1.880 1.810 1.900 6,608,000 12,303,520 1.8619 0.270 0.268 0.270 0.260 0.273 46,046,880 0.2672 3.87%
2001-02-02 0 1.810 1.800 1.810 1.770 1.820 2,848,000 5,123,860 1.7991 0.260 0.258 0.260 0.254 0.261 19,845,871 0.2582 2.26%
2001-02-01 0 1.770 1.770 1.780 1.760 1.860 5,328,000 9,554,140 1.7932 0.254 0.254 0.255 0.253 0.267 37,127,387 0.2573 -4.84%
2001-01-31 0 1.860 1.860 1.870 1.800 1.880 4,612,000 8,464,920 1.8354 0.267 0.267 0.268 0.258 0.270 32,138,046 0.2634 3.33%
2001-01-30 0 1.800 1.800 1.820 1.780 1.890 7,816,000 14,313,640 1.8313 0.258 0.258 0.261 0.255 0.271 54,464,651 0.2628 1.12%
2001-01-29 0 1.780 1.760 1.780 1.620 1.780 6,416,000 10,949,780 1.7066 0.255 0.253 0.255 0.232 0.255 44,708,956 0.2449 9.20%
2001-01-23 0 1.630 1.620 1.630 1.550 1.630 1,260,000 2,007,300 1.5931 0.234 0.232 0.234 0.222 0.234 8,780,125 0.2286 4.49%
2001-01-22 0 1.560 1.560 1.600 1.520 1.660 3,586,000 5,750,100 1.6035 0.224 0.224 0.230 0.218 0.238 24,988,515 0.2301 3.31%
2001-01-19 0 1.510 1.510 1.530 1.490 1.530 2,288,000 3,462,000 1.5131 0.217 0.217 0.220 0.214 0.220 15,943,593 0.2171 2.03%
2001-01-18 0 1.480 1.470 1.490 1.400 1.480 3,326,000 4,784,640 1.4386 0.212 0.211 0.214 0.201 0.212 23,176,744 0.2064 6.47%
2001-01-17 0 1.390 1.390 1.400 1.370 1.390 4,890,000 6,725,000 1.3753 0.199 0.199 0.201 0.197 0.199 34,075,248 0.1974 0.72%
2001-01-16 0 1.380 1.360 1.380 1.340 1.390 2,850,000 3,860,380 1.3545 0.198 0.195 0.198 0.192 0.199 19,859,807 0.1944 0.00%
2001-01-15 0 1.380 1.370 1.380 1.360 1.400 3,206,000 4,401,440 1.3729 0.198 0.197 0.198 0.195 0.201 22,340,541 0.1970 2.22%
2001-01-12 0 1.410 1.400 1.410 1.390 1.420 6,288,000 8,831,840 1.4046 0.194 0.192 0.194 0.191 0.195 45,764,429 0.1930 1.44%
2001-01-11 0 1.390 1.390 1.400 1.380 1.410 2,874,000 4,008,660 1.3948 0.191 0.191 0.192 0.190 0.194 20,917,139 0.1916 -1.42%
2001-01-10 0 1.410 1.400 1.410 1.400 1.430 2,772,000 3,913,600 1.4118 0.194 0.192 0.194 0.192 0.196 20,174,777 0.1940 0.00%
2001-01-09 0 1.410 1.400 1.420 1.380 1.420 2,590,000 3,619,200 1.3974 0.194 0.192 0.195 0.190 0.195 18,850,170 0.1920 1.44%
2001-01-08 0 1.390 1.380 1.400 1.380 1.390 460,000 637,400 1.3857 0.191 0.190 0.192 0.190 0.191 3,347,907 0.1904 0.72%
2001-01-05 0 1.380 1.370 1.380 1.360 1.400 736,000 1,015,140 1.3793 0.190 0.188 0.190 0.187 0.192 5,356,651 0.1895 -0.72%
2001-01-04 0 1.390 1.390 1.400 1.390 1.400 468,000 652,720 1.3947 0.191 0.191 0.192 0.191 0.192 3,406,131 0.1916 1.46%
2001-01-03 0 1.370 1.370 1.380 1.370 1.390 778,000 1,071,700 1.3775 0.188 0.188 0.190 0.188 0.191 5,662,329 0.1893 -2.14%
2001-01-02 0 1.400 1.390 1.400 1.400 1.420 578,000 817,100 1.4137 0.192 0.191 0.192 0.192 0.195 4,206,718 0.1942 -0.71%
2000-12-29 0 1.410 1.400 1.420 1.350 1.410 2,210,000 3,066,200 1.3874 0.194 0.192 0.195 0.185 0.194 16,084,508 0.1906 4.44%
2000-12-28 0 1.350 1.340 1.350 1.320 1.370 2,046,000 2,746,020 1.3421 0.185 0.184 0.185 0.181 0.188 14,890,907 0.1844 -2.88%
2000-12-27 0 1.390 1.390 1.400 1.340 1.410 2,620,000 3,608,620 1.3773 0.191 0.191 0.192 0.184 0.194 19,068,512 0.1892 5.30%
2000-12-22 0 1.320 1.320 1.330 1.310 1.330 1,632,000 2,159,160 1.3230 0.181 0.181 0.183 0.180 0.183 11,877,791 0.1818 0.76%
2000-12-21 0 1.310 1.300 1.310 1.280 1.310 2,006,000 2,600,740 1.2965 0.180 0.179 0.180 0.176 0.180 14,599,784 0.1781 2.34%
2000-12-20 0 1.280 1.280 1.290 1.270 1.290 1,442,000 1,856,760 1.2876 0.176 0.176 0.177 0.174 0.177 10,494,960 0.1769 0.00%
2000-12-19 0 1.280 1.280 1.290 1.280 1.350 3,774,000 4,902,520 1.2990 0.176 0.176 0.177 0.176 0.185 27,467,391 0.1785 1.59%
2000-12-18 0 1.260 1.250 1.280 1.160 1.280 2,350,000 2,931,320 1.2474 0.173 0.172 0.176 0.159 0.176 17,103,436 0.1714 8.62%
2000-12-15 0 1.160 1.160 1.170 1.160 1.160 322,000 373,520 1.1600 0.159 0.159 0.161 0.159 0.159 2,343,535 0.1594 0.00%
2000-12-14 0 1.160 1.150 1.160 1.150 1.160 444,000 513,540 1.1566 0.159 0.158 0.159 0.158 0.159 3,231,458 0.1589 0.00%
2000-12-13 0 1.160 1.160 1.170 - - 0 0 - 0.159 0.159 0.161 - - 0 - 0.87%
2000-12-12 0 1.150 1.150 1.170 1.150 1.170 120,000 139,280 1.1607 0.158 0.158 0.161 0.158 0.161 873,367 0.1595 -0.86%
2000-12-11 0 1.160 1.150 1.180 1.160 1.170 194,000 225,240 1.1610 0.159 0.158 0.162 0.159 0.161 1,411,943 0.1595 -2.52%
2000-12-08 0 1.190 1.180 1.190 1.190 1.200 466,000 555,040 1.1911 0.164 0.162 0.164 0.164 0.165 3,391,575 0.1637 0.85%
2000-12-07 0 1.180 1.180 1.200 1.170 1.210 752,000 899,620 1.1963 0.162 0.162 0.165 0.161 0.166 5,473,100 0.1644 0.00%
2000-12-06 0 1.180 1.180 1.190 1.180 1.190 1,264,000 1,502,960 1.1891 0.162 0.162 0.164 0.162 0.164 9,199,465 0.1634 0.85%
2000-12-05 0 1.170 1.160 1.180 - - 0 0 - 0.161 0.159 0.162 - - 0 - 0.00%
2000-12-04 0 1.170 1.160 1.170 1.170 1.180 250,000 292,700 1.1708 0.161 0.159 0.161 0.161 0.162 1,819,515 0.1609 0.00%
2000-12-01 0 1.170 1.170 1.180 1.160 1.160 20,000 23,200 1.1600 0.161 0.161 0.162 0.159 0.159 145,561 0.1594 0.00%
2000-11-30 0 1.170 1.170 1.190 1.170 1.190 222,000 262,340 1.1817 0.161 0.161 0.164 0.161 0.164 1,615,729 0.1624 -0.85%
2000-11-29 0 1.180 1.180 1.190 1.180 1.180 102,000 120,360 1.1800 0.162 0.162 0.164 0.162 0.162 742,362 0.1621 0.00%
2000-11-28 0 1.180 1.180 1.200 1.180 1.180 70,000 82,600 1.1800 0.162 0.162 0.165 0.162 0.162 509,464 0.1621 -2.48%
2000-11-27 0 1.210 1.190 1.210 1.210 1.210 150,000 181,500 1.2100 0.166 0.164 0.166 0.166 0.166 1,091,709 0.1663 2.54%
2000-11-24 0 1.180 1.170 1.180 1.170 1.210 616,000 733,820 1.1913 0.162 0.161 0.162 0.161 0.166 4,483,284 0.1637 -2.48%
2000-11-23 0 1.210 1.190 1.210 1.130 1.210 748,000 870,580 1.1639 0.166 0.164 0.166 0.155 0.166 5,443,987 0.1599 4.31%
2000-11-22 0 1.160 1.160 1.170 1.150 1.180 292,000 341,680 1.1701 0.159 0.159 0.161 0.158 0.162 2,125,193 0.1608 -3.33%
2000-11-21 0 1.200 1.180 1.200 1.180 1.200 304,000 361,000 1.1875 0.165 0.162 0.165 0.162 0.165 2,212,530 0.1632 0.00%
2000-11-20 0 1.200 1.180 1.200 1.180 1.200 700,000 836,900 1.1956 0.165 0.162 0.165 0.162 0.165 5,094,641 0.1643 1.69%
2000-11-17 0 1.180 1.180 1.200 1.180 1.180 284,000 335,120 1.1800 0.162 0.162 0.165 0.162 0.162 2,066,968 0.1621 0.00%
2000-11-16 0 1.180 1.180 1.200 1.180 1.200 614,000 729,620 1.1883 0.162 0.162 0.165 0.162 0.165 4,468,728 0.1633 -1.67%
2000-11-15 0 1.200 1.200 1.220 1.190 1.210 150,000 180,000 1.2000 0.165 0.165 0.168 0.164 0.166 1,091,709 0.1649 0.84%
2000-11-14 0 1.190 1.190 1.200 1.170 1.230 626,000 750,780 1.1993 0.164 0.164 0.165 0.161 0.169 4,556,064 0.1648 3.48%
2000-11-13 0 1.150 1.150 1.170 1.140 1.160 230,000 263,560 1.1459 0.158 0.158 0.161 0.157 0.159 1,673,953 0.1574 -1.71%
2000-11-10 0 1.170 1.160 1.180 1.140 1.170 1,062,000 1,232,620 1.1607 0.161 0.159 0.162 0.157 0.161 7,729,298 0.1595 3.54%
2000-11-09 0 1.130 1.100 1.130 1.120 1.140 620,000 699,080 1.1275 0.155 0.151 0.155 0.154 0.157 4,512,396 0.1549 0.00%
2000-11-08 0 1.130 1.120 1.130 1.120 1.150 1,940,000 2,213,500 1.1410 0.155 0.154 0.155 0.154 0.158 14,119,433 0.1568 0.00%
2000-11-07 0 1.130 1.120 1.130 1.120 1.130 770,000 862,600 1.1203 0.155 0.154 0.155 0.154 0.155 5,604,105 0.1539 1.80%
2000-11-06 0 1.110 1.100 1.110 1.100 1.120 944,000 1,045,260 1.1073 0.153 0.151 0.153 0.151 0.154 6,870,487 0.1521 0.91%
2000-11-03 0 1.100 1.070 1.100 1.070 1.100 98,000 106,360 1.0853 0.151 0.147 0.151 0.147 0.151 713,250 0.1491 2.80%
2000-11-02 0 1.070 1.070 1.080 1.070 1.080 304,000 325,480 1.0707 0.147 0.147 0.148 0.147 0.148 2,212,530 0.1471 -0.93%
2000-11-01 0 1.080 1.070 1.090 1.070 1.100 200,000 216,400 1.0820 0.148 0.147 0.150 0.147 0.151 1,455,612 0.1487 -0.92%
2000-10-31 0 1.090 1.080 1.100 - - 0 0 - 0.150 0.148 0.151 - - 0 - 0.00%
2000-10-30 0 1.090 1.080 1.100 1.080 1.100 114,000 124,300 1.0904 0.150 0.148 0.151 0.148 0.151 829,699 0.1498 -0.91%
2000-10-27 0 1.100 1.070 1.100 1.100 1.100 170,000 187,000 1.1000 0.151 0.147 0.151 0.151 0.151 1,237,270 0.1511 0.00%
2000-10-26 0 1.100 1.070 1.100 1.090 1.100 160,000 175,100 1.0944 0.151 0.147 0.151 0.150 0.151 1,164,489 0.1504 0.92%
2000-10-25 0 1.090 1.060 1.100 1.060 1.090 50,000 54,000 1.0800 0.150 0.146 0.151 0.146 0.150 363,903 0.1484 1.87%
2000-10-24 0 1.070 1.060 1.100 1.070 1.070 834,000 914,400 1.0964 0.147 0.146 0.151 0.147 0.147 6,069,900 0.1506 -0.93%
2000-10-23 0 1.080 1.060 1.080 1.050 1.080 54,000 57,540 1.0656 0.148 0.146 0.148 0.144 0.148 393,015 0.1464 1.89%
2000-10-20 0 1.060 1.050 1.090 1.060 1.090 234,000 249,640 1.0668 0.146 0.144 0.150 0.146 0.150 1,703,066 0.1466 -0.93%
2000-10-19 0 1.070 1.040 1.080 1.040 1.070 280,000 293,800 1.0493 0.147 0.143 0.148 0.143 0.147 2,037,856 0.1442 0.00%
2000-10-18 0 1.070 1.060 1.080 1.070 1.090 426,000 458,120 1.0754 0.147 0.146 0.148 0.147 0.150 3,100,453 0.1478 -1.83%
2000-10-17 0 1.090 1.090 1.110 1.090 1.100 90,000 98,200 1.0911 0.150 0.150 0.153 0.150 0.151 655,025 0.1499 -0.91%
2000-10-16 0 1.100 1.080 1.110 1.100 1.100 80,000 88,000 1.1000 0.151 0.148 0.153 0.151 0.151 582,245 0.1511 -0.90%
2000-10-13 0 1.110 1.080 1.110 1.080 1.110 290,000 315,900 1.0893 0.153 0.148 0.153 0.148 0.153 2,110,637 0.1497 0.91%
2000-10-12 0 1.100 1.100 1.140 1.100 1.100 178,000 195,800 1.1000 0.151 0.151 0.157 0.151 0.151 1,295,494 0.1511 0.00%
2000-10-11 0 1.100 1.100 1.150 1.100 1.100 14,000 15,400 1.1000 0.151 0.151 0.158 0.151 0.151 101,893 0.1511 -3.51%
2000-10-10 0 1.140 1.120 - 1.120 1.140 86,000 97,320 1.1316 0.157 0.154 - 0.154 0.157 625,913 0.1555 3.64%
2000-10-09 0 1.100 1.100 1.140 1.080 1.100 146,000 158,000 1.0822 0.151 0.151 0.157 0.148 0.151 1,062,596 0.1487 0.92%
2000-10-05 0 1.090 1.090 1.130 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2000-10-04 0 1.090 1.080 1.150 1.080 1.090 30,000 32,600 1.0867 0.150 0.148 0.158 0.148 0.150 218,342 0.1493 -1.80%
2000-10-03 0 1.110 1.110 1.130 1.110 1.130 52,000 58,420 1.1235 0.153 0.153 0.155 0.153 0.155 378,459 0.1544 -3.48%
2000-09-29 0 1.150 1.140 1.160 1.130 1.150 120,000 136,660 1.1388 0.158 0.157 0.159 0.155 0.158 873,367 0.1565 1.77%
2000-09-28 0 1.130 1.120 1.150 1.120 1.130 178,000 200,940 1.1289 0.155 0.154 0.158 0.154 0.155 1,295,494 0.1551 1.80%
2000-09-27 0 1.110 1.060 1.110 1.080 1.120 42,000 46,240 1.1010 0.153 0.146 0.153 0.148 0.154 305,678 0.1513 1.83%
2000-09-26 0 1.090 1.090 1.100 - - 0 0 - 0.150 0.150 0.151 - - 0 - 0.00%
2000-09-25 0 1.090 1.050 1.090 1.090 1.110 150,000 163,740 1.0916 0.150 0.144 0.150 0.150 0.153 1,091,709 0.1500 1.87%
2000-09-22 0 1.070 - 1.100 1.050 1.100 262,000 277,480 1.0591 0.147 - 0.151 0.144 0.151 1,906,851 0.1455 -1.83%
2000-09-21 0 1.090 1.070 1.090 1.060 1.110 288,000 311,000 1.0799 0.150 0.147 0.150 0.146 0.153 2,096,081 0.1484 -1.80%
2000-09-20 0 1.110 1.100 1.110 1.070 1.110 250,000 275,100 1.1004 0.153 0.151 0.153 0.147 0.153 1,819,515 0.1512 1.83%
2000-09-19 0 1.090 1.090 1.100 1.090 1.100 126,000 137,840 1.0940 0.150 0.150 0.151 0.150 0.151 917,035 0.1503 -2.68%
2000-09-18 0 1.120 1.110 1.120 1.120 1.150 420,000 476,100 1.1336 0.154 0.153 0.154 0.154 0.158 3,056,784 0.1558 -3.45%
2000-09-15 0 1.160 1.160 1.170 1.130 1.190 100,000 115,000 1.1500 0.159 0.159 0.161 0.155 0.164 727,806 0.1580 -0.85%
2000-09-14 0 1.230 1.220 1.230 1.230 1.250 200,000 247,100 1.2355 0.161 0.159 0.161 0.161 0.163 1,530,258 0.1615 -0.81%
2000-09-12 0 1.240 1.220 1.250 1.230 1.240 60,000 74,300 1.2383 0.162 0.159 0.163 0.161 0.162 459,078 0.1618 0.00%
2000-09-11 0 1.240 1.240 1.250 1.240 1.250 100,000 124,600 1.2460 0.162 0.162 0.163 0.162 0.163 765,129 0.1628 -0.80%
2000-09-08 0 1.250 1.250 1.270 1.250 1.280 180,000 225,600 1.2533 0.163 0.163 0.166 0.163 0.167 1,377,233 0.1638 -0.79%
2000-09-07 0 1.260 1.250 1.290 1.260 1.260 40,000 50,400 1.2600 0.165 0.163 0.169 0.165 0.165 306,052 0.1647 0.00%
2000-09-06 0 1.260 1.260 1.290 1.260 1.260 182,000 229,320 1.2600 0.165 0.165 0.169 0.165 0.165 1,392,535 0.1647 0.00%
2000-09-05 0 1.260 1.260 1.270 1.260 1.270 886,000 1,118,540 1.2625 0.165 0.165 0.166 0.165 0.166 6,779,045 0.1650 0.00%
2000-09-04 0 1.260 1.260 1.300 1.260 1.290 430,000 548,760 1.2762 0.165 0.165 0.170 0.165 0.169 3,290,055 0.1668 0.80%
2000-09-01 0 1.250 1.240 1.250 1.250 1.300 730,000 914,920 1.2533 0.163 0.162 0.163 0.163 0.170 5,585,443 0.1638 0.00%
2000-08-31 0 1.250 1.240 1.270 1.250 1.250 110,000 137,500 1.2500 0.163 0.162 0.166 0.163 0.163 841,642 0.1634 0.00%
2000-08-30 0 1.250 1.240 1.260 1.250 1.260 236,000 295,360 1.2515 0.163 0.162 0.165 0.163 0.165 1,805,705 0.1636 -0.79%
2000-08-29 0 1.260 1.250 1.260 1.250 1.270 630,000 789,700 1.2535 0.165 0.163 0.165 0.163 0.166 4,820,314 0.1638 -0.79%
2000-08-28 0 1.270 1.270 1.290 1.250 1.300 120,000 152,800 1.2733 0.166 0.166 0.169 0.163 0.170 918,155 0.1664 -1.55%
2000-08-25 0 1.290 1.280 1.290 1.280 1.320 478,000 617,640 1.2921 0.169 0.167 0.169 0.167 0.173 3,657,317 0.1689 -2.27%
2000-08-24 0 1.320 1.310 1.320 1.320 1.350 1,138,000 1,510,380 1.3272 0.173 0.171 0.173 0.173 0.176 8,707,170 0.1735 -0.75%
2000-08-23 0 1.330 1.320 1.330 1.300 1.350 1,854,000 2,436,800 1.3143 0.174 0.173 0.174 0.170 0.176 14,185,495 0.1718 1.53%
2000-08-22 0 1.310 1.300 1.310 1.240 1.340 2,622,000 3,438,640 1.3115 0.171 0.170 0.171 0.162 0.175 20,061,687 0.1714 3.97%
2000-08-21 0 1.260 1.240 1.280 1.250 1.280 494,000 624,160 1.2635 0.165 0.162 0.167 0.163 0.167 3,779,738 0.1651 0.80%
2000-08-18 0 1.250 1.250 1.280 1.250 1.280 442,000 554,700 1.2550 0.163 0.163 0.167 0.163 0.167 3,381,871 0.1640 -0.79%
2000-08-17 0 1.260 1.260 1.320 1.250 1.260 100,000 126,200 1.2620 0.165 0.165 0.173 0.163 0.165 765,129 0.1649 1.61%
2000-08-16 0 1.240 1.240 1.280 1.240 1.280 42,000 52,240 1.2438 0.162 0.162 0.167 0.162 0.167 321,354 0.1626 -2.36%
2000-08-15 0 1.270 1.250 1.270 1.230 1.280 756,000 938,420 1.2413 0.166 0.163 0.166 0.161 0.167 5,784,377 0.1622 4.96%
2000-08-14 0 1.210 1.210 1.230 1.210 1.240 428,000 527,320 1.2321 0.158 0.158 0.161 0.158 0.162 3,274,753 0.1610 -2.42%
2000-08-11 0 1.240 1.240 1.270 1.240 1.280 1,378,000 1,731,040 1.2562 0.162 0.162 0.166 0.162 0.167 10,543,480 0.1642 -0.80%
2000-08-10 0 1.250 1.240 1.250 1.240 1.260 556,000 689,800 1.2406 0.163 0.162 0.163 0.162 0.165 4,254,118 0.1621 1.63%
2000-08-09 0 1.230 1.200 1.230 1.200 1.230 278,000 336,800 1.2115 0.161 0.157 0.161 0.157 0.161 2,127,059 0.1583 0.00%
2000-08-08 0 1.230 1.220 1.230 1.230 1.250 1,350,000 1,673,380 1.2395 0.161 0.159 0.161 0.161 0.163 10,329,244 0.1620 -1.60%
2000-08-07 0 1.250 1.240 1.250 1.240 1.260 2,524,000 3,133,840 1.2416 0.163 0.162 0.163 0.162 0.165 19,311,860 0.1623 -0.79%
2000-08-04 0 1.260 1.260 1.270 1.240 1.280 1,096,000 1,380,000 1.2591 0.165 0.165 0.166 0.162 0.167 8,385,816 0.1646 1.61%
2000-08-03 0 1.240 1.240 1.260 1.240 1.290 480,000 598,400 1.2467 0.162 0.162 0.165 0.162 0.169 3,672,620 0.1629 -1.59%
2000-08-02 0 1.260 1.250 1.260 1.170 1.300 382,000 473,920 1.2406 0.165 0.163 0.165 0.153 0.170 2,922,793 0.1621 7.69%
2000-08-01 0 1.170 1.170 1.220 1.160 1.220 196,000 235,360 1.2008 0.153 0.153 0.159 0.152 0.159 1,499,653 0.1569 -4.10%
2000-07-31 0 1.220 1.210 1.220 1.200 1.230 556,000 677,720 1.2189 0.159 0.158 0.159 0.157 0.161 4,254,118 0.1593 -0.81%
2000-07-28 0 1.230 1.220 1.240 1.200 1.240 650,000 797,300 1.2266 0.161 0.159 0.162 0.157 0.162 4,973,340 0.1603 0.82%
2000-07-27 0 1.220 1.220 1.240 1.220 1.230 258,000 314,860 1.2204 0.159 0.159 0.162 0.159 0.161 1,974,033 0.1595 -1.61%
2000-07-26 0 1.240 1.230 1.250 1.230 1.250 378,000 468,720 1.2400 0.162 0.161 0.163 0.161 0.163 2,892,188 0.1621 1.64%
2000-07-25 0 1.220 1.220 1.240 1.220 1.230 80,000 97,900 1.2238 0.159 0.159 0.162 0.159 0.161 612,103 0.1599 -0.81%
2000-07-24 0 1.230 1.230 1.240 1.230 1.260 72,000 89,720 1.2461 0.161 0.161 0.162 0.161 0.165 550,893 0.1629 0.00%
2000-07-21 0 1.230 1.230 1.240 1.220 1.260 206,000 257,100 1.2481 0.161 0.161 0.162 0.159 0.165 1,576,166 0.1631 -3.91%
2000-07-20 0 1.280 1.260 1.290 1.260 1.290 726,000 928,980 1.2796 0.167 0.165 0.169 0.165 0.169 5,554,838 0.1672 0.00%
2000-07-19 0 1.280 1.260 1.280 1.250 1.280 850,000 1,081,600 1.2725 0.167 0.165 0.167 0.163 0.167 6,503,598 0.1663 3.23%
2000-07-18 0 1.240 1.240 1.250 1.240 1.260 1,018,000 1,290,400 1.2676 0.162 0.162 0.163 0.162 0.165 7,789,015 0.1657 -1.59%
2000-07-17 0 1.260 1.260 1.280 1.240 1.260 170,000 213,920 1.2584 0.165 0.165 0.167 0.162 0.165 1,300,720 0.1645 0.00%
2000-07-14 0 1.260 1.250 1.280 1.260 1.260 286,000 360,360 1.2600 0.165 0.163 0.167 0.165 0.165 2,188,269 0.1647 -1.56%
2000-07-13 0 1.280 1.280 1.300 1.280 1.330 2,350,000 3,093,560 1.3164 0.167 0.167 0.170 0.167 0.174 17,980,536 0.1721 -3.76%
2000-07-12 0 1.330 1.330 1.350 1.310 1.360 3,092,000 4,128,760 1.3353 0.174 0.174 0.176 0.171 0.178 23,657,794 0.1745 1.53%
2000-07-11 0 1.310 1.310 1.320 1.290 1.320 708,000 924,460 1.3057 0.171 0.171 0.173 0.169 0.173 5,417,115 0.1707 0.00%
2000-07-10 0 1.310 1.300 1.310 1.290 1.340 2,280,000 3,004,820 1.3179 0.171 0.170 0.171 0.169 0.175 17,444,945 0.1722 0.77%
2000-07-07 0 1.300 1.290 1.300 1.260 1.320 1,584,000 2,043,920 1.2904 0.170 0.169 0.170 0.165 0.173 12,119,646 0.1686 0.78%
2000-07-06 0 1.290 1.290 1.300 1.280 1.320 4,500,000 5,840,240 1.2978 0.169 0.169 0.170 0.167 0.173 34,430,813 0.1696 0.78%
2000-07-05 0 1.280 1.280 1.290 1.200 1.300 3,270,000 4,132,380 1.2637 0.167 0.167 0.169 0.157 0.170 25,019,724 0.1652 7.56%
2000-07-04 0 1.190 1.190 1.220 1.180 1.200 804,000 956,480 1.1897 0.156 0.156 0.159 0.154 0.157 6,151,639 0.1555 2.59%
2000-07-03 0 1.160 1.160 1.170 1.160 1.160 22,000 25,540 1.1609 0.152 0.152 0.153 0.152 0.152 168,328 0.1517 -0.85%
2000-06-30 0 1.170 1.160 1.170 1.150 1.170 556,000 645,040 1.1601 0.153 0.152 0.153 0.150 0.153 4,254,118 0.1516 0.00%
2000-06-29 0 1.170 1.170 1.180 1.160 1.180 1,068,000 1,247,220 1.1678 0.153 0.153 0.154 0.152 0.154 8,171,580 0.1526 0.00%
2000-06-28 0 1.170 1.170 1.180 1.160 1.170 300,000 350,600 1.1687 0.153 0.153 0.154 0.152 0.153 2,295,388 0.1527 -0.85%
2000-06-27 0 1.180 1.170 1.190 1.170 1.190 2,672,000 3,181,320 1.1906 0.154 0.153 0.156 0.153 0.156 20,444,252 0.1556 -1.67%
2000-06-26 0 1.200 1.190 1.210 1.190 1.290 1,358,000 1,652,980 1.2172 0.157 0.156 0.158 0.156 0.169 10,390,454 0.1591 -4.00%
2000-06-23 0 1.250 1.240 1.260 1.170 1.310 5,418,000 6,736,500 1.2434 0.163 0.162 0.165 0.153 0.171 41,454,699 0.1625 6.84%
2000-06-22 0 1.170 1.160 1.170 1.140 1.170 840,000 969,900 1.1546 0.153 0.152 0.153 0.149 0.153 6,427,085 0.1509 0.86%
2000-06-21 0 1.160 1.140 1.160 1.140 1.170 1,252,000 1,449,620 1.1578 0.152 0.149 0.152 0.149 0.153 9,579,417 0.1513 1.75%
2000-06-20 0 1.140 1.130 1.150 1.140 1.160 448,000 516,340 1.1525 0.149 0.148 0.150 0.149 0.152 3,427,779 0.1506 -0.87%
2000-06-19 0 1.150 1.140 1.150 1.130 1.150 338,000 383,740 1.1353 0.150 0.149 0.150 0.148 0.150 2,586,137 0.1484 4.55%
2000-06-16 0 1.100 1.110 1.120 1.100 1.180 1,758,000 2,012,560 1.1448 0.144 0.145 0.146 0.144 0.154 13,450,971 0.1496 -3.51%
2000-06-15 0 1.140 1.140 1.150 1.140 1.190 560,000 647,800 1.1568 0.149 0.149 0.150 0.149 0.156 4,284,723 0.1512 -2.56%
2000-06-14 0 1.170 1.160 1.180 1.160 1.190 662,000 775,700 1.1718 0.153 0.152 0.154 0.152 0.156 5,065,155 0.1531 2.63%
2000-06-13 0 1.140 1.140 1.150 1.120 1.160 536,000 612,400 1.1425 0.149 0.149 0.150 0.146 0.152 4,101,092 0.1493 -0.87%
2000-06-12 0 1.150 1.150 1.160 1.140 1.240 1,174,000 1,386,720 1.1812 0.150 0.150 0.152 0.149 0.162 8,982,617 0.1544 -2.54%
2000-06-09 0 1.180 1.180 1.190 1.130 1.200 2,794,000 3,259,540 1.1666 0.154 0.154 0.156 0.148 0.157 21,377,709 0.1525 -0.84%
2000-06-08 0 1.190 1.190 1.200 1.110 1.210 8,296,000 9,841,200 1.1863 0.156 0.156 0.157 0.145 0.158 63,475,117 0.1550 7.21%
2000-06-07 0 1.110 1.120 1.130 0.960 1.110 2,870,000 2,970,160 1.0349 0.145 0.146 0.148 0.125 0.145 21,959,207 0.1353 16.84%
2000-06-05 0 0.950 0.940 0.950 0.920 0.950 1,080,000 1,011,520 0.9366 0.124 0.123 0.124 0.120 0.124 8,263,395 0.1224 6.74%
2000-06-02 0 0.890 0.870 0.890 0.850 0.890 1,688,000 1,475,860 0.8743 0.116 0.114 0.116 0.111 0.116 12,915,381 0.1143 7.23%
2000-06-01 0 0.830 0.840 0.850 0.830 0.870 1,052,000 897,320 0.8530 0.108 0.110 0.111 0.108 0.114 8,049,159 0.1115 -4.60%
2000-05-31 0 0.870 0.870 0.880 0.870 0.900 872,000 766,460 0.8790 0.114 0.114 0.115 0.114 0.118 6,671,926 0.1149 1.16%
2000-05-30 0 0.860 0.850 0.860 0.850 0.870 210,000 181,000 0.8619 0.112 0.111 0.112 0.111 0.114 1,606,771 0.1126 1.18%
2000-05-29 0 0.850 0.840 0.850 0.850 0.870 996,000 855,020 0.8585 0.111 0.110 0.111 0.111 0.114 7,620,687 0.1122 -1.16%
2000-05-26 0 0.860 0.850 0.860 0.840 0.870 1,230,000 1,057,100 0.8594 0.112 0.111 0.112 0.110 0.114 9,411,089 0.1123 0.00%
2000-05-25 0 0.860 0.860 0.880 0.850 0.900 1,528,000 1,317,300 0.8621 0.112 0.112 0.115 0.111 0.118 11,691,174 0.1127 2.38%
2000-05-24 0 0.840 0.840 0.890 0.840 0.890 1,418,000 1,218,020 0.8590 0.110 0.110 0.116 0.110 0.116 10,849,532 0.1123 -6.67%
2000-05-23 0 0.900 0.870 0.900 0.860 0.910 1,170,000 1,036,800 0.8862 0.118 0.114 0.118 0.112 0.119 8,952,011 0.1158 5.88%
2000-05-22 0 0.850 0.850 0.890 0.850 0.850 60,000 51,000 0.8500 0.111 0.111 0.116 0.111 0.111 459,078 0.1111 0.00%
2000-05-19 0 0.850 0.850 0.880 0.850 0.900 584,000 507,080 0.8683 0.111 0.111 0.115 0.111 0.118 4,468,354 0.1135 0.00%
2000-05-18 0 0.850 0.850 0.860 0.850 0.900 676,000 585,880 0.8667 0.111 0.111 0.112 0.111 0.118 5,172,273 0.1133 -4.49%
2000-05-17 0 0.890 0.880 0.900 0.880 0.910 936,000 842,500 0.9001 0.116 0.115 0.118 0.115 0.119 7,161,609 0.1176 0.00%
2000-05-16 0 0.890 0.850 0.890 0.870 0.900 292,000 258,600 0.8856 0.116 0.111 0.116 0.114 0.118 2,234,177 0.1157 2.30%
2000-05-15 0 0.870 0.870 0.900 0.850 0.860 78,000 66,880 0.8574 0.114 0.114 0.118 0.111 0.112 596,801 0.1121 6.10%
2000-05-12 0 0.820 0.820 0.850 - - 0 0 - 0.107 0.107 0.111 - - 0 - 0.00%
2000-05-10 0 0.820 0.810 0.840 - - 0 0 - 0.107 0.106 0.110 - - 0 - 0.00%
2000-05-09 0 0.820 0.810 0.850 0.820 0.850 62,000 51,200 0.8258 0.107 0.106 0.111 0.107 0.111 474,380 0.1079 -4.65%
2000-05-08 0 0.860 0.820 0.880 0.820 0.860 90,000 74,600 0.8289 0.112 0.107 0.115 0.107 0.112 688,616 0.1083 7.50%
2000-05-05 0 0.800 0.800 - 0.800 0.840 190,000 154,640 0.8139 0.105 0.105 - 0.105 0.110 1,453,745 0.1064 -4.76%
2000-05-04 0 0.840 0.800 0.840 0.820 0.840 100,000 82,800 0.8280 0.110 0.105 0.110 0.107 0.110 765,129 0.1082 0.00%
2000-05-03 0 0.840 0.830 0.860 0.830 0.860 200,000 168,980 0.8449 0.110 0.108 0.112 0.108 0.112 1,530,258 0.1104 -2.33%
2000-05-02 0 0.860 0.820 0.880 0.850 0.860 220,000 188,000 0.8545 0.112 0.107 0.115 0.111 0.112 1,683,284 0.1117 1.18%
2000-04-28 0 0.850 0.850 0.880 0.850 0.890 180,000 157,860 0.8770 0.111 0.111 0.115 0.111 0.116 1,377,233 0.1146 -5.56%
2000-04-27 0 0.900 0.900 - 0.800 0.810 26,000 20,900 0.8038 0.118 0.118 - 0.105 0.106 198,934 0.1051 11.11%
2000-04-26 0 0.810 0.800 - 0.800 0.810 784,000 629,400 0.8028 0.106 0.105 - 0.105 0.106 5,998,613 0.1049 1.25%
2000-04-25 0 0.800 0.800 0.820 0.790 0.800 402,000 320,680 0.7977 0.105 0.105 0.107 0.103 0.105 3,075,819 0.1043 -1.23%
2000-04-20 0 0.810 0.800 0.810 0.780 0.820 476,000 381,540 0.8016 0.106 0.105 0.106 0.102 0.107 3,642,015 0.1048 -1.22%
2000-04-19 0 0.820 0.820 0.830 0.810 0.870 498,000 415,300 0.8339 0.107 0.107 0.108 0.106 0.114 3,810,343 0.1090 -1.20%
2000-04-18 0 0.830 0.810 0.840 0.800 0.830 732,000 595,540 0.8136 0.108 0.106 0.110 0.105 0.108 5,600,746 0.1063 5.06%
2000-04-17 0 0.790 0.770 0.810 0.780 0.850 876,000 708,900 0.8092 0.103 0.101 0.106 0.102 0.111 6,702,532 0.1058 -9.20%
2000-04-14 0 0.870 0.870 0.880 0.860 0.870 430,000 370,300 0.8612 0.114 0.114 0.115 0.112 0.114 3,290,055 0.1126 -1.14%
2000-04-13 0 0.880 0.870 0.920 0.880 0.890 580,000 512,700 0.8840 0.115 0.114 0.120 0.115 0.116 4,437,749 0.1155 -4.35%
2000-04-12 0 0.920 0.900 0.920 0.900 0.920 356,000 320,800 0.9011 0.120 0.118 0.120 0.118 0.120 2,723,860 0.1178 2.22%
2000-04-11 0 0.900 0.880 0.900 0.880 0.900 220,000 194,360 0.8835 0.118 0.115 0.118 0.115 0.118 1,683,284 0.1155 0.00%
2000-04-10 0 0.900 0.860 - - - 0 0 - 0.118 0.112 - - - 0 - 0.00%
2000-04-07 0 0.900 0.890 0.900 0.890 0.920 192,000 173,300 0.9026 0.118 0.116 0.118 0.116 0.120 1,469,048 0.1180 2.27%
2000-04-06 0 0.880 0.880 0.920 0.860 0.880 40,000 34,800 0.8700 0.115 0.115 0.120 0.112 0.115 306,052 0.1137 2.33%
2000-04-05 0 0.860 0.860 0.880 0.860 0.880 202,000 177,600 0.8792 0.112 0.112 0.115 0.112 0.115 1,545,561 0.1149 -5.49%
2000-04-03 0 0.910 0.910 0.930 0.900 0.910 232,000 210,920 0.9091 0.119 0.119 0.122 0.118 0.119 1,775,100 0.1188 0.00%
2000-03-31 0 0.910 0.910 0.920 0.900 0.920 98,000 89,580 0.9141 0.119 0.119 0.120 0.118 0.120 749,827 0.1195 0.00%
2000-03-30 0 0.910 0.910 0.930 0.910 0.920 130,000 119,300 0.9177 0.119 0.119 0.122 0.119 0.120 994,668 0.1199 -2.15%
2000-03-29 0 0.930 0.910 0.930 0.920 0.940 350,000 325,100 0.9289 0.122 0.119 0.122 0.120 0.123 2,677,952 0.1214 1.09%
2000-03-28 0 0.920 0.920 0.940 0.920 0.940 452,000 418,420 0.9257 0.120 0.120 0.123 0.120 0.123 3,458,384 0.1210 1.10%
2000-03-27 0 0.910 0.910 0.940 0.910 0.950 1,488,000 1,369,220 0.9202 0.119 0.119 0.123 0.119 0.124 11,385,122 0.1203 -2.15%
2000-03-24 0 0.930 0.920 0.930 0.920 0.930 660,000 613,600 0.9297 0.122 0.120 0.122 0.120 0.122 5,049,853 0.1215 -1.06%
2000-03-23 0 0.940 0.920 0.940 0.920 0.940 1,280,000 1,193,700 0.9326 0.123 0.120 0.123 0.120 0.123 9,793,653 0.1219 -2.08%
2000-03-22 0 0.960 0.950 1.000 0.950 0.960 56,000 53,540 0.9561 0.125 0.124 0.131 0.124 0.125 428,472 0.1250 0.00%
2000-03-21 0 0.960 0.960 - 0.950 0.960 196,000 187,100 0.9546 0.125 0.125 - 0.124 0.125 1,499,653 0.1248 0.00%
2000-03-20 0 0.960 0.960 0.970 0.950 0.980 100,000 96,100 0.9610 0.125 0.125 0.127 0.124 0.128 765,129 0.1256 -2.04%
2000-03-17 0 0.980 0.970 0.980 0.950 0.980 128,000 122,280 0.9553 0.128 0.127 0.128 0.124 0.128 979,365 0.1249 0.00%
2000-03-16 0 0.980 0.940 0.980 0.980 1.000 164,000 161,720 0.9861 0.128 0.123 0.128 0.128 0.131 1,254,812 0.1289 -2.00%
2000-03-15 0 1.000 0.990 1.000 0.980 1.000 206,000 204,820 0.9943 0.131 0.129 0.131 0.128 0.131 1,576,166 0.1299 0.00%
2000-03-14 0 1.000 1.000 1.020 0.990 1.020 1,214,000 1,214,400 1.0003 0.131 0.131 0.133 0.129 0.133 9,288,668 0.1307 3.09%
2000-03-13 0 0.970 0.970 1.000 0.950 0.980 1,000,000 964,800 0.9648 0.127 0.127 0.131 0.124 0.128 7,651,292 0.1261 -1.02%
2000-03-10 0 0.980 0.980 1.000 0.980 1.010 762,000 758,140 0.9949 0.128 0.128 0.131 0.128 0.132 5,830,284 0.1300 -5.77%
2000-03-09 0 1.040 1.010 1.040 0.950 1.050 400,000 402,920 1.0073 0.136 0.132 0.136 0.124 0.137 3,060,517 0.1317 9.47%
2000-03-08 0 0.950 0.940 0.980 0.950 0.950 391,799 372,119 0.9498 0.124 0.123 0.128 0.124 0.124 2,997,768 0.1241 -3.06%
2000-03-07 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.128 0.128 0.131 0.128 0.128 459,078 0.1281 -2.00%
2000-03-06 0 1.000 0.960 1.000 - - 0 0 - 0.131 0.125 0.131 - - 0 - 0.00%
2000-03-03 0 1.000 1.000 1.010 0.980 1.010 234,000 233,960 0.9998 0.131 0.131 0.132 0.128 0.132 1,790,402 0.1307 2.04%
2000-03-02 0 0.980 0.950 0.980 0.950 0.980 366,000 347,940 0.9507 0.128 0.124 0.128 0.124 0.128 2,800,373 0.1242 4.26%
2000-03-01 0 0.940 0.940 1.000 0.940 0.960 754,000 713,160 0.9458 0.123 0.123 0.131 0.123 0.125 5,769,074 0.1236 -2.08%
2000-02-29 0 0.960 0.960 0.980 0.940 0.960 182,000 173,420 0.9529 0.125 0.125 0.128 0.123 0.125 1,392,535 0.1245 3.23%
2000-02-28 0 0.930 0.930 0.950 0.920 0.930 156,000 143,860 0.9222 0.122 0.122 0.124 0.120 0.122 1,193,602 0.1205 -3.12%
2000-02-25 0 0.960 0.960 0.990 0.960 0.980 240,000 230,600 0.9608 0.125 0.125 0.129 0.125 0.128 1,836,310 0.1256 -3.03%
2000-02-24 0 0.990 0.990 1.000 0.960 1.010 888,000 876,200 0.9867 0.129 0.129 0.131 0.125 0.132 6,794,347 0.1290 0.00%
2000-02-23 0 0.990 0.980 1.000 0.990 1.010 766,000 764,300 0.9978 0.129 0.128 0.131 0.129 0.132 5,860,890 0.1304 2.06%
2000-02-22 0 0.970 0.970 0.990 0.960 1.000 1,240,000 1,213,000 0.9782 0.127 0.127 0.129 0.125 0.131 9,487,602 0.1279 -3.00%
2000-02-21 0 1.000 1.000 1.020 1.000 1.020 890,000 894,900 1.0055 0.131 0.131 0.133 0.131 0.133 6,809,650 0.1314 -1.96%
2000-02-18 0 1.020 1.010 1.020 1.010 1.040 982,000 1,005,220 1.0236 0.133 0.132 0.133 0.132 0.136 7,513,569 0.1338 0.00%
2000-02-17 0 1.020 1.010 1.020 1.000 1.030 1,026,000 1,039,460 1.0131 0.133 0.132 0.133 0.131 0.135 7,850,225 0.1324 -0.97%
2000-02-16 0 1.030 1.020 1.040 1.020 1.060 1,268,000 1,308,620 1.0320 0.135 0.133 0.136 0.133 0.139 9,701,838 0.1349 0.00%
2000-02-15 0 1.030 1.030 1.060 1.020 1.040 360,000 370,300 1.0286 0.135 0.135 0.139 0.133 0.136 2,754,465 0.1344 0.98%
2000-02-14 0 1.020 1.020 1.050 1.010 1.060 2,192,000 2,272,540 1.0367 0.133 0.133 0.137 0.132 0.139 16,771,632 0.1355 -3.77%
2000-02-11 0 1.060 1.050 1.060 1.060 1.100 644,000 686,840 1.0665 0.139 0.137 0.139 0.139 0.144 4,927,432 0.1394 1.92%
2000-02-10 0 1.040 1.040 1.050 1.030 1.040 122,000 125,960 1.0325 0.136 0.136 0.137 0.135 0.136 933,458 0.1349 -2.80%
2000-02-09 0 1.070 1.060 1.100 1.070 1.150 656,000 733,760 1.1185 0.140 0.139 0.144 0.140 0.150 5,019,247 0.1462 -5.31%
2000-02-08 0 1.130 1.120 1.150 1.130 1.180 1,740,000 1,992,000 1.1448 0.148 0.146 0.150 0.148 0.154 13,313,248 0.1496 1.80%
2000-02-03 0 1.110 1.110 1.120 1.090 1.120 1,584,000 1,755,340 1.1082 0.145 0.145 0.146 0.142 0.146 12,119,646 0.1448 0.91%
2000-02-02 0 1.100 1.100 1.110 1.070 1.120 654,000 719,100 1.0995 0.144 0.144 0.145 0.140 0.146 5,003,945 0.1437 5.77%
2000-02-01 0 1.040 1.020 1.040 1.010 1.040 488,000 497,420 1.0193 0.136 0.133 0.136 0.132 0.136 3,733,830 0.1332 4.00%
2000-01-31 0 1.000 1.000 1.010 1.000 1.010 1,098,000 1,099,200 1.0011 0.131 0.131 0.132 0.131 0.132 8,401,118 0.1308 -1.96%
2000-01-28 0 1.020 1.020 1.030 1.010 1.040 514,000 527,140 1.0256 0.133 0.133 0.135 0.132 0.136 3,932,764 0.1340 -1.92%
2000-01-27 0 1.040 1.040 1.050 1.030 1.050 296,000 307,940 1.0403 0.136 0.136 0.137 0.135 0.137 2,264,782 0.1360 0.00%
2000-01-26 0 1.040 1.040 1.060 1.020 1.090 2,630,000 2,779,300 1.0568 0.136 0.136 0.139 0.133 0.142 20,122,897 0.1381 0.00%
2000-01-25 0 1.040 1.040 1.080 1.000 1.100 1,704,000 1,806,500 1.0602 0.136 0.136 0.141 0.131 0.144 13,037,801 0.1386 0.97%
2000-01-24 0 1.030 1.010 1.030 1.000 1.070 916,000 929,960 1.0152 0.135 0.132 0.135 0.131 0.140 7,008,583 0.1327 -6.36%
2000-01-21 0 1.100 1.090 1.120 1.100 1.120 232,000 256,900 1.1073 0.144 0.142 0.146 0.144 0.146 1,775,100 0.1447 0.92%
2000-01-20 0 1.090 1.090 1.110 1.090 1.110 416,000 455,180 1.0942 0.142 0.142 0.145 0.142 0.145 3,182,937 0.1430 -3.54%
2000-01-19 0 1.130 1.120 1.140 1.070 1.130 194,000 213,920 1.1027 0.148 0.146 0.149 0.140 0.148 1,484,351 0.1441 1.80%
2000-01-18 0 1.110 1.100 1.150 1.070 1.110 340,000 372,100 1.0944 0.145 0.144 0.150 0.140 0.145 2,601,439 0.1430 5.71%
2000-01-17 0 1.050 1.050 1.080 1.040 1.110 280,000 301,000 1.0750 0.137 0.137 0.141 0.136 0.145 2,142,362 0.1405 -5.41%
2000-01-14 0 1.110 - 1.110 - - 0 0 - 0.145 - 0.145 - - 0 - -1.77%
2000-01-13 0 1.130 1.040 1.130 1.130 1.140 126,000 143,380 1.1379 0.148 0.136 0.148 0.148 0.149 964,063 0.1487 0.89%
2000-01-12 0 1.150 1.140 1.150 1.120 1.150 438,000 495,040 1.1302 0.146 0.145 0.146 0.143 0.146 3,441,032 0.1439 0.00%
2000-01-11 0 1.150 1.120 1.150 1.130 1.150 648,000 738,600 1.1398 0.146 0.143 0.146 0.144 0.146 5,090,842 0.1451 0.88%
2000-01-10 0 1.140 1.140 1.150 1.140 1.160 558,000 641,580 1.1498 0.145 0.145 0.146 0.145 0.148 4,383,780 0.1464 1.79%
2000-01-07 0 1.120 1.090 1.120 1.070 1.120 984,000 1,059,340 1.0766 0.143 0.139 0.143 0.136 0.143 7,730,537 0.1370 6.67%
2000-01-06 0 1.050 1.050 1.090 1.040 1.090 290,000 307,500 1.0603 0.134 0.134 0.139 0.132 0.139 2,278,309 0.1350 0.96%
2000-01-05 0 1.040 1.040 1.060 1.020 1.100 1,218,000 1,279,080 1.0501 0.132 0.132 0.135 0.130 0.140 9,568,897 0.1337 -8.77%
2000-01-04 0 1.140 1.140 1.170 1.140 1.180 246,000 287,000 1.1667 0.145 0.145 0.149 0.145 0.150 1,932,634 0.1485 -4.20%
2000-01-03 0 1.190 1.180 1.190 1.180 1.210 400,000 476,180 1.1905 0.151 0.150 0.151 0.150 0.154 3,142,495 0.1515 -0.83%
1999-12-30 0 1.200 1.200 1.230 1.200 1.240 3,232,000 3,906,340 1.2086 0.153 0.153 0.157 0.153 0.158 25,391,358 0.1538 0.00%
1999-12-29 0 1.200 1.200 1.210 1.190 1.250 4,690,000 5,579,300 1.1896 0.153 0.153 0.154 0.151 0.159 36,845,752 0.1514 0.84%
1999-12-28 0 1.190 1.160 1.200 1.150 1.200 754,000 892,960 1.1843 0.151 0.148 0.153 0.146 0.153 5,923,603 0.1507 -0.83%
1999-12-24 0 1.200 1.170 1.200 1.170 1.200 530,000 623,900 1.1772 0.153 0.149 0.153 0.149 0.153 4,163,806 0.1498 -0.83%
1999-12-23 0 1.210 1.210 1.220 1.190 1.240 648,000 792,240 1.2226 0.154 0.154 0.155 0.151 0.158 5,090,842 0.1556 -1.63%
1999-12-22 0 1.230 1.220 1.240 1.220 1.250 650,000 796,540 1.2254 0.157 0.155 0.158 0.155 0.159 5,106,554 0.1560 -0.81%
1999-12-21 0 1.240 1.230 1.260 1.230 1.270 1,260,000 1,573,100 1.2485 0.158 0.157 0.160 0.157 0.162 9,898,859 0.1589 -3.12%
1999-12-20 0 1.280 1.280 1.300 1.270 1.300 944,000 1,212,840 1.2848 0.163 0.163 0.165 0.162 0.165 7,416,288 0.1635 -1.54%
1999-12-17 0 1.300 1.300 1.310 1.240 1.330 5,418,000 7,011,280 1.2941 0.165 0.165 0.167 0.158 0.169 42,565,093 0.1647 3.17%
1999-12-16 0 1.260 1.250 1.270 1.240 1.340 3,870,000 4,948,080 1.2786 0.160 0.159 0.162 0.158 0.171 30,403,638 0.1627 0.00%
1999-12-15 0 1.260 1.250 1.260 1.250 1.280 3,600,000 4,563,480 1.2676 0.160 0.159 0.160 0.159 0.163 28,282,454 0.1614 0.80%
1999-12-14 0 1.250 1.250 1.270 1.250 1.310 2,022,000 2,589,820 1.2808 0.159 0.159 0.162 0.159 0.167 15,885,311 0.1630 -3.85%
1999-12-13 0 1.300 1.290 1.320 1.240 1.350 7,652,000 9,881,520 1.2914 0.165 0.164 0.168 0.158 0.172 60,115,926 0.1644 1.56%
1999-12-10 0 1.280 1.280 1.300 1.280 1.380 3,024,000 4,031,660 1.3332 0.163 0.163 0.165 0.163 0.176 23,757,261 0.1697 -5.88%
1999-12-09 0 1.360 1.360 1.370 1.300 1.370 872,000 1,164,300 1.3352 0.173 0.173 0.174 0.165 0.174 6,850,639 0.1700 2.26%
1999-12-08 0 1.330 1.320 1.330 1.330 1.360 1,820,000 2,433,140 1.3369 0.169 0.168 0.169 0.169 0.173 14,298,352 0.1702 -2.21%
1999-12-07 0 1.360 1.360 1.370 1.360 1.430 760,000 1,060,800 1.3958 0.173 0.173 0.174 0.173 0.182 5,970,740 0.1777 -5.56%
1999-12-06 0 1.440 1.430 1.440 1.430 1.480 730,000 1,054,600 1.4447 0.183 0.182 0.183 0.182 0.188 5,735,053 0.1839 -0.69%
1999-12-03 0 1.450 1.450 1.470 1.390 1.470 1,848,000 2,639,380 1.4282 0.185 0.185 0.187 0.177 0.187 14,518,326 0.1818 2.11%
1999-12-02 0 1.420 1.420 1.430 1.410 1.440 1,060,000 1,509,400 1.4240 0.181 0.181 0.182 0.179 0.183 8,327,611 0.1813 -1.39%
1999-12-01 0 1.440 1.430 1.450 1.420 1.450 732,000 1,051,700 1.4367 0.183 0.182 0.185 0.181 0.185 5,750,766 0.1829 2.86%
1999-11-30 0 1.400 1.400 1.420 1.400 1.440 1,334,000 1,882,860 1.4114 0.178 0.178 0.181 0.178 0.183 10,480,220 0.1797 -2.78%
1999-11-29 0 1.440 1.420 1.440 1.420 1.520 1,766,000 2,587,920 1.4654 0.183 0.181 0.183 0.181 0.193 13,874,115 0.1865 -4.64%
1999-11-26 0 1.510 1.490 1.520 1.420 1.530 3,328,000 4,937,160 1.4835 0.192 0.190 0.193 0.181 0.195 26,145,557 0.1888 5.59%
1999-11-25 0 1.430 1.420 1.440 1.380 1.480 2,448,000 3,441,040 1.4057 0.182 0.181 0.183 0.176 0.188 19,232,068 0.1789 -0.69%
1999-11-24 0 1.440 1.430 1.450 1.370 1.510 7,204,000 10,502,360 1.4579 0.183 0.182 0.185 0.174 0.192 56,596,332 0.1856 6.67%
1999-11-23 0 1.350 1.340 1.350 1.300 1.350 1,065,000 1,413,970 1.3277 0.172 0.171 0.172 0.165 0.172 8,366,893 0.1690 0.75%
1999-11-22 0 1.340 1.320 1.340 1.270 1.350 1,392,000 1,845,140 1.3255 0.171 0.168 0.171 0.162 0.172 10,935,882 0.1687 4.69%
1999-11-19 0 1.280 1.280 1.290 1.250 1.320 1,980,000 2,547,480 1.2866 0.163 0.163 0.164 0.159 0.168 15,555,349 0.1638 2.40%
1999-11-18 0 1.250 1.250 1.260 1.240 1.260 622,000 775,040 1.2460 0.159 0.159 0.160 0.158 0.160 4,886,579 0.1586 -2.34%
1999-11-17 0 1.280 1.260 1.290 1.250 1.280 2,690,000 3,400,440 1.2641 0.163 0.160 0.164 0.159 0.163 21,133,278 0.1609 -0.78%
1999-11-16 0 1.290 1.280 1.300 1.280 1.350 3,042,000 3,995,580 1.3135 0.164 0.163 0.165 0.163 0.172 23,898,673 0.1672 -3.73%
1999-11-15 0 1.340 1.340 1.350 1.140 1.340 5,000,000 6,367,780 1.2736 0.171 0.171 0.172 0.145 0.171 39,281,186 0.1621 24.07%
1999-11-12 0 1.080 1.080 - 1.070 1.070 28,000 29,960 1.0700 0.137 0.137 - 0.136 0.136 219,975 0.1362 0.00%
1999-11-11 0 1.080 1.070 1.080 1.070 1.100 112,000 121,140 1.0816 0.137 0.136 0.137 0.136 0.140 879,899 0.1377 -2.70%
1999-11-10 0 1.110 1.110 1.130 1.100 1.100 24,000 26,400 1.1000 0.141 0.141 0.144 0.140 0.140 188,550 0.1400 0.91%
1999-11-09 0 1.100 1.100 1.130 1.100 1.110 410,000 452,400 1.1034 0.140 0.140 0.144 0.140 0.141 3,221,057 0.1405 -1.79%
1999-11-08 0 1.120 1.100 1.120 1.100 1.130 688,000 758,400 1.1023 0.143 0.140 0.143 0.140 0.144 5,405,091 0.1403 -0.88%
1999-11-05 0 1.130 1.120 1.180 1.120 1.150 140,000 158,800 1.1343 0.144 0.143 0.150 0.143 0.146 1,099,873 0.1444 -4.24%
1999-11-04 0 1.180 1.160 1.180 1.170 1.190 1,002,000 1,185,140 1.1828 0.150 0.148 0.150 0.149 0.151 7,871,950 0.1506 1.72%
1999-11-03 0 1.160 1.160 1.170 1.130 1.200 2,646,000 3,101,840 1.1723 0.148 0.148 0.149 0.144 0.153 20,787,603 0.1492 0.87%
1999-11-02 0 1.150 1.100 1.150 1.060 1.150 2,270,000 2,452,580 1.0804 0.146 0.140 0.146 0.135 0.146 17,833,658 0.1375 8.49%
1999-11-01 0 1.060 1.060 1.120 1.060 1.060 20,000 21,200 1.0600 0.135 0.135 0.143 0.135 0.135 157,125 0.1349 -2.75%
1999-10-29 0 1.090 1.090 1.110 1.080 1.100 510,000 554,780 1.0878 0.139 0.139 0.141 0.137 0.140 4,006,681 0.1385 1.87%
1999-10-28 0 1.070 1.070 1.090 1.070 1.100 184,000 200,540 1.0899 0.136 0.136 0.139 0.136 0.140 1,445,548 0.1387 -2.73%
1999-10-27 0 1.100 1.110 1.130 1.080 1.130 232,000 254,100 1.0953 0.140 0.141 0.144 0.137 0.144 1,822,647 0.1394 2.80%
1999-10-26 0 1.070 1.070 1.120 1.070 1.100 250,000 272,400 1.0896 0.136 0.136 0.143 0.136 0.140 1,964,059 0.1387 -5.31%
1999-10-25 0 1.130 1.130 1.140 1.100 1.170 1,104,000 1,255,540 1.1373 0.144 0.144 0.145 0.140 0.149 8,673,286 0.1448 4.63%
1999-10-22 0 1.080 1.070 1.080 0.990 1.080 840,000 878,500 1.0458 0.137 0.136 0.137 0.126 0.137 6,599,239 0.1331 12.50%
1999-10-21 0 0.960 0.960 0.980 0.950 0.980 2,576,000 2,462,400 0.9559 0.122 0.122 0.125 0.121 0.125 20,237,667 0.1217 1.05%
1999-10-20 0 0.950 0.950 0.960 0.930 0.970 1,532,000 1,459,840 0.9529 0.121 0.121 0.122 0.118 0.123 12,035,755 0.1213 3.26%
1999-10-19 0 0.920 0.920 0.930 0.910 0.980 534,000 503,180 0.9423 0.117 0.117 0.118 0.116 0.125 4,195,231 0.1199 -8.00%
1999-10-15 0 1.000 0.990 1.030 1.000 1.020 420,000 420,600 1.0014 0.127 0.126 0.131 0.127 0.130 3,299,620 0.1275 2.04%
1999-10-14 0 0.980 0.970 1.000 0.970 1.000 464,000 462,680 0.9972 0.125 0.123 0.127 0.123 0.127 3,645,294 0.1269 -2.00%
1999-10-13 0 1.000 0.990 1.030 1.000 1.050 1,180,000 1,191,000 1.0093 0.127 0.126 0.131 0.127 0.134 9,270,360 0.1285 -4.76%
1999-10-12 0 1.050 1.030 1.060 1.050 1.070 550,000 584,900 1.0635 0.134 0.131 0.135 0.134 0.136 4,320,930 0.1354 -1.87%
1999-10-11 0 1.070 1.060 1.070 1.060 1.080 780,000 837,500 1.0737 0.136 0.135 0.136 0.135 0.137 6,127,865 0.1367 -0.93%
1999-10-08 0 1.080 1.080 1.090 1.080 1.100 1,150,000 1,247,100 1.0844 0.137 0.137 0.139 0.137 0.140 9,034,673 0.1380 -0.92%
1999-10-07 0 1.090 1.090 1.100 1.080 1.110 1,396,000 1,529,340 1.0955 0.139 0.139 0.140 0.137 0.141 10,967,307 0.1394 2.83%
1999-10-06 0 1.060 1.060 1.080 1.030 1.080 170,000 179,520 1.0560 0.135 0.135 0.137 0.131 0.137 1,335,560 0.1344 2.91%
1999-10-05 0 1.030 1.030 1.040 1.010 1.030 40,000 41,000 1.0250 0.131 0.131 0.132 0.129 0.131 314,249 0.1305 3.00%
1999-10-04 0 1.000 0.990 1.030 1.000 1.050 140,000 141,000 1.0071 0.127 0.126 0.131 0.127 0.134 1,099,873 0.1282 0.00%
1999-09-30 0 1.000 1.000 1.020 1.000 1.020 130,000 131,400 1.0108 0.127 0.127 0.130 0.127 0.130 1,021,311 0.1287 0.00%
1999-09-29 0 1.000 1.000 1.020 0.990 1.000 368,000 366,800 0.9967 0.127 0.127 0.130 0.126 0.127 2,891,095 0.1269 1.01%
1999-09-28 0 0.990 0.980 1.000 0.980 1.000 428,000 422,740 0.9877 0.126 0.125 0.127 0.125 0.127 3,362,469 0.1257 3.13%
1999-09-27 0 0.960 0.960 0.990 0.960 1.030 1,658,000 1,648,240 0.9941 0.122 0.122 0.126 0.122 0.131 13,025,641 0.1265 -10.28%
1999-09-24 0 1.070 1.040 1.070 - - 230,000 246,100 1.0700 0.136 0.132 0.136 - - 1,806,935 0.1362 0.00%
1999-09-23 0 1.070 1.060 1.090 1.060 1.090 224,000 239,840 1.0707 0.136 0.135 0.139 0.135 0.139 1,759,797 0.1363 0.00%
1999-09-22 0 1.070 1.050 1.080 1.070 1.080 240,000 258,200 1.0758 0.136 0.134 0.137 0.136 0.137 1,885,497 0.1369 -3.60%
1999-09-21 0 1.110 1.110 1.150 1.110 1.140 936,000 1,057,700 1.1300 0.141 0.141 0.146 0.141 0.145 7,353,438 0.1438 -1.77%
1999-09-20 0 1.130 1.130 1.150 1.120 1.160 444,000 506,560 1.1409 0.144 0.144 0.146 0.143 0.148 3,488,169 0.1452 -1.74%
1999-09-17 0 1.150 1.140 1.180 1.130 1.150 862,000 980,820 1.1378 0.146 0.145 0.150 0.144 0.146 6,772,076 0.1448 -0.86%
1999-09-15 0 1.160 1.140 1.170 1.140 1.220 492,000 577,560 1.1739 0.148 0.145 0.149 0.145 0.155 3,865,269 0.1494 -4.13%
1999-09-14 0 1.240 1.220 1.240 1.190 1.250 1,938,000 2,382,660 1.2294 0.154 0.152 0.154 0.148 0.155 15,602,876 0.1527 4.20%
1999-09-13 0 1.190 1.150 1.190 1.170 1.200 708,000 840,220 1.1868 0.148 0.143 0.148 0.145 0.149 5,700,122 0.1474 0.85%
1999-09-10 0 1.180 1.170 1.190 1.150 1.190 430,000 501,880 1.1672 0.147 0.145 0.148 0.143 0.148 3,461,939 0.1450 0.85%
1999-09-09 0 1.170 1.170 1.180 1.140 1.180 1,770,000 2,054,900 1.1610 0.145 0.145 0.147 0.142 0.147 14,250,305 0.1442 3.54%
1999-09-08 0 1.130 1.130 1.140 1.090 1.150 1,284,000 1,433,500 1.1164 0.140 0.140 0.142 0.135 0.143 10,337,509 0.1387 2.73%
1999-09-07 0 1.100 1.090 1.100 1.070 1.170 1,526,000 1,735,300 1.1372 0.137 0.135 0.137 0.133 0.145 12,285,856 0.1412 -3.51%
1999-09-06 0 1.140 1.140 1.150 1.120 1.150 490,000 560,700 1.1443 0.142 0.142 0.143 0.139 0.143 3,945,000 0.1421 0.00%
1999-09-03 0 1.140 1.140 1.150 1.140 1.180 1,186,000 1,381,740 1.1650 0.142 0.142 0.143 0.142 0.147 9,548,510 0.1447 -5.00%
1999-09-02 0 1.200 1.180 1.210 1.110 1.220 3,938,000 4,576,900 1.1622 0.149 0.147 0.150 0.138 0.152 31,704,916 0.1444 -0.83%
1999-09-01 0 1.210 1.180 1.200 1.180 1.290 3,621,000 4,437,674 1.2255 0.150 0.147 0.149 0.147 0.160 29,152,743 0.1522 -4.72%
1999-08-31 0 1.270 1.250 1.270 1.240 1.320 9,406,000 12,091,040 1.2855 0.158 0.155 0.158 0.154 0.164 75,727,893 0.1597 2.42%
1999-08-30 0 1.240 1.240 1.250 1.200 1.210 48,000 58,000 1.2083 0.154 0.154 0.155 0.149 0.150 386,449 0.1501 0.00%
1999-08-27 0 1.240 1.200 1.240 - - 120,000 148,800 1.2400 0.154 0.149 0.154 - - 966,122 0.1540 0.00%
1999-08-26 0 1.240 1.240 1.250 1.240 1.260 1,412,000 1,769,760 1.2534 0.154 0.154 0.155 0.154 0.157 11,368,040 0.1557 0.00%
1999-08-25 0 1.240 1.220 1.250 1.230 1.250 2,472,000 3,074,700 1.2438 0.154 0.152 0.155 0.153 0.155 19,902,121 0.1545 -0.80%
1999-08-24 0 1.250 1.250 1.280 1.250 1.260 762,000 955,300 1.2537 0.155 0.155 0.159 0.155 0.157 6,134,877 0.1557 0.00%
1999-08-23 0 1.250 1.230 1.250 1.230 1.250 540,000 670,690 1.2420 0.155 0.153 0.155 0.153 0.155 4,347,551 0.1543 0.00%
1999-08-20 0 1.250 1.250 1.260 1.210 1.270 1,034,000 1,281,820 1.2397 0.155 0.155 0.157 0.150 0.158 8,324,755 0.1540 0.00%
1999-08-19 0 1.250 1.250 1.270 1.180 1.280 894,000 1,095,540 1.2254 0.155 0.155 0.158 0.147 0.159 7,197,612 0.1522 4.17%
1999-08-18 0 1.200 1.190 1.200 1.180 1.200 2,054,000 2,450,990 1.1933 0.149 0.148 0.149 0.147 0.149 16,536,795 0.1482 0.00%
1999-08-17 0 1.200 1.180 1.200 1.190 1.230 1,612,000 1,945,640 1.2070 0.149 0.147 0.149 0.148 0.153 12,978,244 0.1499 -0.83%
1999-08-16 0 1.210 1.200 1.220 1.200 1.250 1,738,000 2,150,760 1.2375 0.150 0.149 0.152 0.149 0.155 13,992,672 0.1537 -1.63%
1999-08-13 0 1.230 1.230 1.240 1.220 1.250 430,000 529,080 1.2304 0.153 0.153 0.154 0.152 0.155 3,461,939 0.1528 -3.15%
1999-08-12 0 1.270 1.270 1.280 - - 0 0 - 0.158 0.158 0.159 - - 0 - 1.60%
1999-08-11 0 1.250 1.230 1.250 1.230 1.270 878,000 1,093,240 1.2451 0.155 0.153 0.155 0.153 0.158 7,068,795 0.1547 -1.57%
1999-08-10 0 1.270 1.250 1.280 1.270 1.340 3,896,000 5,055,860 1.2977 0.158 0.155 0.159 0.158 0.166 31,366,773 0.1612 -2.31%
1999-08-09 0 1.300 1.300 1.320 1.240 1.300 700,000 884,200 1.2631 0.161 0.161 0.164 0.154 0.161 5,635,714 0.1569 3.17%
1999-08-06 0 1.260 1.260 1.280 1.200 1.280 1,134,000 1,407,660 1.2413 0.157 0.157 0.159 0.149 0.159 9,129,856 0.1542 1.61%
1999-08-05 0 1.240 1.240 1.270 1.240 1.290 480,000 610,100 1.2710 0.154 0.154 0.158 0.154 0.160 3,864,490 0.1579 -6.77%
1999-08-04 0 1.330 1.300 1.340 1.300 1.340 170,000 223,600 1.3153 0.165 0.161 0.166 0.161 0.166 1,368,673 0.1634 -2.92%
1999-08-03 0 1.370 1.310 1.370 1.310 1.370 414,000 554,380 1.3391 0.170 0.163 0.170 0.163 0.170 3,333,122 0.1663 -0.72%
1999-08-02 0 1.380 1.370 1.380 1.360 1.410 778,000 1,077,980 1.3856 0.171 0.170 0.171 0.169 0.175 6,263,693 0.1721 -2.13%
1999-07-30 0 1.410 1.400 1.420 1.330 1.430 2,184,000 3,021,660 1.3835 0.175 0.174 0.176 0.165 0.178 17,583,427 0.1718 5.22%
1999-07-29 0 1.340 1.320 1.350 1.270 1.350 1,032,000 1,341,260 1.2997 0.166 0.164 0.168 0.158 0.168 8,308,652 0.1614 3.88%
1999-07-28 0 1.290 1.290 1.320 1.270 1.330 2,204,000 2,854,540 1.2952 0.160 0.160 0.164 0.158 0.165 17,744,448 0.1609 4.88%
1999-07-27 0 1.230 1.220 - 1.130 1.250 954,000 1,116,540 1.1704 0.153 0.152 - 0.140 0.155 7,680,673 0.1454 9.82%
1999-07-26 0 1.120 1.130 1.150 1.110 1.160 1,922,000 2,189,080 1.1390 0.139 0.140 0.143 0.138 0.144 15,474,060 0.1415 -5.88%
1999-07-23 0 1.190 1.190 1.200 1.150 1.260 774,000 900,680 1.1637 0.148 0.148 0.149 0.143 0.157 6,231,489 0.1445 -2.46%
1999-07-22 0 1.220 1.200 1.220 1.180 1.340 1,140,000 1,430,580 1.2549 0.152 0.149 0.152 0.147 0.166 9,178,163 0.1559 -5.43%
1999-07-21 0 1.290 1.290 1.300 1.260 1.330 512,000 660,100 1.2893 0.160 0.160 0.161 0.157 0.165 4,122,122 0.1601 1.57%
1999-07-20 0 1.270 1.230 1.270 1.230 1.430 2,322,000 3,100,020 1.3351 0.158 0.153 0.158 0.153 0.178 18,694,468 0.1658 -7.97%
1999-07-19 0 1.380 1.380 1.390 1.380 1.420 1,258,000 1,770,300 1.4072 0.171 0.171 0.173 0.171 0.176 10,128,183 0.1748 -4.17%
1999-07-16 0 1.440 1.400 1.440 1.350 1.450 2,028,000 2,822,320 1.3917 0.179 0.174 0.179 0.168 0.180 16,327,468 0.1729 0.00%
1999-07-15 0 1.440 1.440 1.470 1.440 1.490 1,836,000 2,676,660 1.4579 0.179 0.179 0.183 0.179 0.185 14,781,672 0.1811 -1.37%
1999-07-14 0 1.460 1.460 1.480 1.450 1.530 5,748,000 8,557,640 1.4888 0.181 0.181 0.184 0.180 0.190 46,277,262 0.1849 -5.19%
1999-07-13 0 1.540 1.530 1.540 1.420 1.570 13,642,000 20,398,260 1.4953 0.191 0.190 0.191 0.176 0.195 109,832,013 0.1857 11.59%
1999-07-12 0 1.380 1.380 1.390 1.370 1.460 10,192,000 14,283,840 1.4015 0.171 0.171 0.173 0.170 0.181 82,055,994 0.1741 -3.50%
1999-07-09 0 1.430 1.430 1.450 1.290 1.490 22,894,000 32,340,020 1.4126 0.178 0.178 0.180 0.160 0.185 184,320,048 0.1755 5.93%
1999-07-08 0 1.350 1.350 1.360 1.150 1.370 29,802,000 37,771,900 1.2674 0.168 0.168 0.169 0.143 0.170 239,936,493 0.1574 18.42%
1999-07-07 0 1.140 1.130 1.140 1.120 1.180 6,016,000 6,866,540 1.1414 0.142 0.140 0.142 0.139 0.147 48,434,935 0.1418 0.88%
1999-07-06 0 1.130 1.130 1.140 1.090 1.140 3,332,000 3,692,920 1.1083 0.140 0.140 0.142 0.135 0.142 26,825,998 0.1377 4.63%
1999-07-05 0 1.080 1.080 1.090 1.050 1.120 4,450,000 4,854,920 1.0910 0.134 0.134 0.135 0.130 0.139 35,827,038 0.1355 1.89%
1999-07-02 0 1.060 1.050 1.070 1.040 1.100 2,526,000 2,733,300 1.0821 0.132 0.130 0.133 0.129 0.137 20,336,876 0.1344 -2.75%
1999-06-30 0 1.090 1.080 1.090 1.070 1.190 10,802,000 12,168,960 1.1265 0.135 0.134 0.135 0.133 0.148 86,967,116 0.1399 4.81%
1999-06-29 0 1.040 1.030 1.040 0.950 1.040 8,782,000 8,878,420 1.0110 0.129 0.128 0.129 0.118 0.129 70,704,056 0.1256 9.47%
1999-06-28 0 0.950 0.950 0.960 0.950 1.000 3,868,000 3,760,420 0.9722 0.118 0.118 0.119 0.118 0.124 31,141,345 0.1208 -7.77%
1999-06-25 0 1.030 1.010 1.030 1.000 1.150 6,532,000 7,160,900 1.0963 0.128 0.125 0.128 0.124 0.143 52,589,262 0.1362 -3.74%
1999-06-24 0 1.070 1.070 1.080 0.950 1.120 10,718,000 11,421,960 1.0657 0.133 0.133 0.134 0.118 0.139 86,290,831 0.1324 15.05%
1999-06-23 0 0.930 0.930 0.950 0.920 0.930 382,000 354,660 0.9284 0.116 0.116 0.118 0.114 0.116 3,075,490 0.1153 0.00%
1999-06-22 0 0.930 0.910 0.930 0.900 0.930 972,000 876,920 0.9022 0.116 0.113 0.116 0.112 0.116 7,825,591 0.1121 3.33%
1999-06-21 0 0.900 0.900 - 0.880 0.900 926,000 831,400 0.8978 0.112 0.112 - 0.109 0.112 7,455,244 0.1115 -1.10%
1999-06-17 0 0.910 0.900 0.910 0.870 0.910 850,000 764,400 0.8993 0.113 0.112 0.113 0.108 0.113 6,843,367 0.1117 4.60%
1999-06-16 0 0.870 0.870 0.890 0.870 0.900 280,000 246,500 0.8804 0.108 0.108 0.111 0.108 0.112 2,254,286 0.1093 -1.14%
1999-06-15 0 0.880 0.870 0.880 0.870 0.900 388,000 342,740 0.8834 0.109 0.108 0.109 0.108 0.112 3,123,796 0.1097 -3.30%
1999-06-14 0 0.910 - 0.910 0.910 0.910 84,000 76,400 0.9095 0.113 - 0.113 0.113 0.113 676,286 0.1130 0.00%
1999-06-11 0 0.910 0.910 0.920 0.900 0.930 4,162,000 3,777,780 0.9077 0.113 0.113 0.114 0.112 0.116 33,508,345 0.1127 1.11%
1999-06-10 0 0.900 0.850 0.900 0.860 0.960 780,000 699,480 0.8968 0.112 0.106 0.112 0.107 0.119 6,279,795 0.1114 -4.26%
1999-06-09 0 0.940 0.930 0.940 0.940 0.960 1,844,000 1,795,690 0.9738 0.117 0.116 0.117 0.117 0.119 14,846,081 0.1210 -3.09%
1999-06-08 0 0.970 0.960 0.970 0.970 1.000 790,000 776,500 0.9829 0.120 0.119 0.120 0.120 0.124 6,360,306 0.1221 -2.02%
1999-06-07 0 0.990 0.980 1.000 0.990 1.000 270,000 269,200 0.9970 0.123 0.122 0.124 0.123 0.124 2,173,775 0.1238 -1.00%
1999-06-04 0 1.000 0.970 1.000 0.960 1.010 3,796,000 3,779,200 0.9956 0.124 0.120 0.124 0.119 0.125 30,561,671 0.1237 1.01%
1999-06-03 0 0.990 0.980 0.990 0.970 0.990 3,681,600 3,605,392 0.9793 0.123 0.122 0.123 0.120 0.123 29,640,635 0.1216 5.32%
1999-06-02 0 0.940 0.930 0.950 0.850 0.940 1,550,000 1,373,420 0.8861 0.117 0.116 0.118 0.106 0.117 12,479,081 0.1101 10.59%
1999-06-01 0 0.850 0.840 0.850 0.790 0.860 944,000 780,960 0.8273 0.106 0.104 0.106 0.098 0.107 7,600,163 0.1028 3.66%
1999-05-31 0 0.820 0.810 0.870 0.820 0.940 522,000 454,740 0.8711 0.102 0.101 0.108 0.102 0.117 4,202,632 0.1082 -5.75%
1999-05-28 0 0.870 0.860 0.870 0.770 0.870 2,346,000 1,968,380 0.8390 0.108 0.107 0.108 0.096 0.108 18,887,693 0.1042 8.75%
1999-05-27 0 0.800 0.770 0.800 0.710 0.800 3,444,000 2,585,540 0.7507 0.099 0.096 0.099 0.088 0.099 27,727,712 0.0932 12.68%
1999-05-26 0 0.710 0.710 0.730 0.700 0.730 1,428,000 1,010,900 0.7079 0.088 0.088 0.091 0.087 0.091 11,496,856 0.0879 1.43%
1999-05-25 0 0.700 0.680 0.710 0.700 0.700 1,042,000 729,400 0.7000 0.087 0.084 0.088 0.087 0.087 8,389,163 0.0869 0.00%
1999-05-24 0 0.700 0.680 0.710 0.700 0.700 1,210,000 847,000 0.7000 0.087 0.084 0.088 0.087 0.087 9,741,734 0.0869 2.94%
1999-05-21 0 0.680 0.680 0.700 0.680 0.680 382,000 259,640 0.6797 0.084 0.084 0.087 0.084 0.084 3,075,490 0.0844 0.00%
1999-05-20 0 0.680 0.660 - 0.670 0.700 506,000 346,320 0.6844 0.084 0.082 - 0.083 0.087 4,073,816 0.0850 -1.45%
1999-05-19 0 0.690 0.630 0.700 - - 0 0 - 0.086 0.078 0.087 - - 0 - 0.00%
1999-05-18 0 0.690 - 0.700 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1999-05-17 0 0.690 0.650 0.690 0.690 0.700 824,000 576,700 0.6999 0.086 0.081 0.086 0.086 0.087 6,634,040 0.0869 -1.43%
1999-05-14 0 0.700 0.700 0.730 0.700 0.700 70,000 49,000 0.7000 0.087 0.087 0.091 0.087 0.087 563,571 0.0869 0.00%
1999-05-13 0 0.700 0.700 0.750 0.700 0.700 356,000 249,200 0.7000 0.087 0.087 0.093 0.087 0.087 2,866,163 0.0869 0.00%
1999-05-12 0 0.700 0.700 0.750 0.700 0.700 2,876,000 2,013,200 0.7000 0.087 0.087 0.093 0.087 0.087 23,154,733 0.0869 0.00%
1999-05-11 0 0.700 0.690 0.750 0.690 0.700 1,286,000 897,560 0.6979 0.087 0.086 0.093 0.086 0.087 10,353,612 0.0867 0.00%
1999-05-10 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 0.087 0.087 0.088 0.087 0.087 805,102 0.0869 -1.41%
1999-05-07 0 0.710 0.700 0.750 0.700 0.710 1,830,000 1,289,700 0.7048 0.088 0.087 0.093 0.087 0.088 14,733,366 0.0875 -5.33%
1999-05-06 0 0.750 0.720 0.750 0.750 0.790 602,000 460,520 0.7650 0.093 0.089 0.093 0.093 0.098 4,846,714 0.0950 0.00%
1999-05-05 0 0.750 0.730 0.750 0.710 0.750 584,000 430,280 0.7368 0.093 0.091 0.093 0.088 0.093 4,701,796 0.0915 5.63%
1999-05-04 0 0.710 0.710 0.730 0.710 0.710 90,000 63,900 0.7100 0.088 0.088 0.091 0.088 0.088 724,592 0.0882 2.90%
1999-05-03 0 0.690 0.690 0.740 0.670 0.700 606,000 418,940 0.6913 0.086 0.086 0.092 0.083 0.087 4,878,918 0.0859 -1.43%
1999-04-30 0 0.700 0.670 0.700 0.700 0.770 534,000 386,980 0.7247 0.087 0.083 0.087 0.087 0.096 4,299,245 0.0900 0.00%
1999-04-29 0 0.700 0.660 0.700 0.650 0.700 284,000 190,220 0.6698 0.087 0.082 0.087 0.081 0.087 2,286,490 0.0832 6.06%
1999-04-28 0 0.660 0.660 0.680 0.650 0.670 438,000 287,640 0.6567 0.082 0.082 0.084 0.081 0.083 3,526,347 0.0816 1.54%
1999-04-27 0 0.650 0.650 0.670 0.650 0.650 1,074,000 698,100 0.6500 0.081 0.081 0.083 0.081 0.081 8,646,795 0.0807 -1.52%
1999-04-26 0 0.660 - 0.660 0.660 0.660 216,000 142,560 0.6600 0.082 - 0.082 0.082 0.082 1,739,020 0.0820 1.54%
1999-04-23 0 0.650 0.620 0.660 0.610 0.650 570,000 367,500 0.6447 0.081 0.077 0.082 0.076 0.081 4,589,081 0.0801 0.00%
1999-04-22 0 0.650 0.630 0.650 0.620 0.650 828,000 523,860 0.6327 0.081 0.078 0.081 0.077 0.081 6,666,244 0.0786 4.84%
1999-04-21 0 0.620 0.560 0.620 0.550 0.620 632,000 354,800 0.5614 0.077 0.070 0.077 0.068 0.077 5,088,245 0.0697 12.73%
1999-04-20 0 0.550 0.500 0.550 0.500 0.580 4,968,000 2,681,500 0.5398 0.068 0.062 0.068 0.062 0.072 39,997,467 0.0670 -1.79%
1999-04-19 0 0.560 0.560 0.600 0.550 0.580 380,000 217,500 0.5724 0.070 0.070 0.075 0.068 0.072 3,059,388 0.0711 -3.45%
1999-04-16 0 0.580 0.580 0.600 0.580 0.580 90,000 52,200 0.5800 0.072 0.072 0.075 0.072 0.072 724,592 0.0720 -3.33%
1999-04-15 0 0.600 0.600 0.620 0.580 0.600 104,000 62,160 0.5977 0.075 0.075 0.077 0.072 0.075 837,306 0.0742 0.00%
1999-04-14 0 0.600 0.580 0.600 0.600 0.600 510,000 306,000 0.6000 0.075 0.072 0.075 0.075 0.075 4,106,020 0.0745 0.00%
1999-04-13 0 0.600 0.600 0.620 0.600 0.600 280,000 168,000 0.6000 0.075 0.075 0.077 0.075 0.075 2,254,286 0.0745 1.69%
1999-04-12 0 0.590 0.580 0.600 0.590 0.600 360,000 214,700 0.5964 0.073 0.072 0.075 0.073 0.075 2,898,367 0.0741 1.72%
1999-04-09 0 0.580 0.580 0.590 0.570 0.590 372,000 217,940 0.5859 0.072 0.072 0.073 0.071 0.073 2,994,979 0.0728 0.00%
1999-04-08 0 0.580 0.540 0.580 0.550 0.580 390,000 215,100 0.5515 0.072 0.067 0.072 0.068 0.072 3,139,898 0.0685 5.45%
1999-04-07 0 0.550 0.520 0.550 0.550 0.560 588,000 324,280 0.5515 0.068 0.065 0.068 0.068 0.070 4,734,000 0.0685 1.85%
1999-04-01 0 0.540 0.540 0.570 0.530 0.540 200,000 107,500 0.5375 0.067 0.067 0.071 0.066 0.067 1,610,204 0.0668 -6.90%
1999-03-31 0 0.580 0.520 0.580 0.530 0.580 560,000 297,800 0.5318 0.072 0.065 0.072 0.066 0.072 4,508,571 0.0661 9.43%
1999-03-30 0 0.530 0.530 0.550 - - 0 0 - 0.066 0.066 0.068 - - 0 - 6.00%
1999-03-29 0 0.500 0.500 0.560 0.500 0.510 202,000 102,000 0.5050 0.062 0.062 0.070 0.062 0.063 1,626,306 0.0627 -13.79%
1999-03-26 0 0.580 0.570 0.580 0.520 0.580 102,000 53,160 0.5212 0.072 0.071 0.072 0.065 0.072 821,204 0.0647 16.00%
1999-03-25 0 0.500 0.500 0.530 0.500 0.500 4,000 2,000 0.5000 0.062 0.062 0.066 0.062 0.062 32,204 0.0621 0.00%
1999-03-24 0 0.500 0.500 - 0.480 0.500 400,000 197,000 0.4925 0.062 0.062 - 0.060 0.062 3,220,408 0.0612 3.09%
1999-03-23 0 0.485 0.485 0.495 0.480 0.485 70,000 33,700 0.4814 0.060 0.060 0.061 0.060 0.060 563,571 0.0598 1.04%
1999-03-22 0 0.480 0.480 0.500 0.480 0.480 150,000 72,000 0.4800 0.060 0.060 0.062 0.060 0.060 1,207,653 0.0596 0.00%
1999-03-19 0 0.480 0.480 0.490 0.480 0.480 146,000 70,080 0.4800 0.060 0.060 0.061 0.060 0.060 1,175,449 0.0596 2.13%
1999-03-18 0 0.470 0.460 0.490 0.460 0.470 700,000 324,000 0.4629 0.058 0.057 0.061 0.057 0.058 5,635,714 0.0575 4.44%
1999-03-17 0 0.450 0.450 0.480 0.440 0.460 1,866,000 831,540 0.4456 0.056 0.056 0.060 0.055 0.057 15,023,203 0.0554 4.65%
1999-03-16 0 0.430 0.430 0.440 0.420 0.430 1,210,000 513,200 0.4241 0.053 0.053 0.055 0.052 0.053 9,741,734 0.0527 -2.27%
1999-03-15 0 0.440 0.430 0.440 0.400 0.460 2,114,000 903,620 0.4274 0.055 0.053 0.055 0.050 0.057 17,019,856 0.0531 -8.33%
1999-03-12 0 0.480 - 0.480 - - 0 0 - 0.060 - 0.060 - - 0 - -1.03%
1999-03-11 0 0.485 - 0.490 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1999-03-10 0 0.485 - 0.500 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-03-09 0 0.485 - 0.490 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1999-03-08 0 0.485 - 0.485 - - 0 0 - 0.060 - 0.060 - - 0 - -1.02%
1999-03-05 0 0.490 - 0.490 - - 0 0 - 0.061 - 0.061 - - 0 - -1.01%
1999-03-04 0 0.495 - 0.500 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-03 0 0.495 - 0.500 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-02 0 0.495 - 0.500 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-03-01 0 0.495 - 0.500 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-26 0 0.495 - 0.500 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-02-25 0 0.495 - 0.495 0.495 0.495 40,000 19,800 0.4950 0.061 - 0.061 0.061 0.061 322,041 0.0615 -1.00%
1999-02-24 0 0.500 - 0.510 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1999-02-23 0 0.500 0.460 0.500 - - 0 0 - 0.062 0.057 0.062 - - 0 - 0.00%
1999-02-22 0 0.500 0.460 0.500 - - 0 0 - 0.062 0.057 0.062 - - 0 - 0.00%
1999-02-19 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-02-15 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.062 - 0.062 0.062 0.062 80,510 0.0621 -1.96%
1999-02-12 0 0.510 0.490 0.510 - - 0 0 - 0.063 0.061 0.063 - - 0 - -1.92%
1999-02-11 0 0.520 - 0.520 - - 0 0 - 0.065 - 0.065 - - 0 - -1.89%
1999-02-10 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-09 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-08 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-05 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-04 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-03 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-02 0 0.530 - 0.540 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1999-02-01 0 0.530 - 0.530 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-01-29 0 0.530 0.480 0.530 0.520 0.530 100,000 52,200 0.5220 0.066 0.060 0.066 0.065 0.066 805,102 0.0648 3.92%
1999-01-28 0 0.510 - 0.510 0.520 0.520 20,000 10,400 0.5200 0.063 - 0.063 0.065 0.065 161,020 0.0646 2.00%
1999-01-27 0 0.500 - 0.520 - - 0 0 - 0.062 - 0.065 - - 0 - 0.00%
1999-01-26 0 0.500 - 0.510 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1999-01-25 0 0.500 - 0.500 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-01-22 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.062 - 0.062 0.062 0.062 322,041 0.0621 4.17%
1999-01-21 0 0.480 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-01-20 0 0.480 0.470 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
1999-01-19 0 0.480 0.470 - - - 0 0 - 0.060 0.058 - - - 0 - 0.00%
1999-01-18 0 0.480 0.480 - 0.480 0.480 8,000 3,840 0.4800 0.060 0.060 - 0.060 0.060 64,408 0.0596 -2.04%
1999-01-15 0 0.490 0.475 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1999-01-14 0 0.490 0.470 0.490 - - 0 0 - 0.061 0.058 0.061 - - 0 - 0.00%
1999-01-13 0 0.490 0.490 0.540 0.490 0.490 120,000 58,800 0.4900 0.061 0.061 0.067 0.061 0.061 966,122 0.0609 0.00%
1999-01-12 0 0.510 0.510 0.520 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1999-01-11 0 0.510 0.500 0.520 0.500 0.510 160,000 81,000 0.5063 0.061 0.060 0.062 0.060 0.061 1,340,741 0.0604 -3.77%
1999-01-08 0 0.530 0.530 0.540 0.530 0.540 320,000 170,600 0.5331 0.063 0.063 0.064 0.063 0.064 2,681,483 0.0636 -1.85%
1999-01-07 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.064 0.063 0.064 0.064 0.064 837,963 0.0644 0.00%
1999-01-06 0 0.540 0.530 0.540 0.530 0.540 166,000 89,480 0.5390 0.064 0.063 0.064 0.063 0.064 1,391,019 0.0643 -3.57%
1999-01-05 0 0.560 0.530 0.560 - - 0 0 - 0.067 0.063 0.067 - - 0 - -3.45%
1999-01-04 0 0.580 0.520 0.580 - - 0 0 - 0.069 0.062 0.069 - - 0 - 0.00%
1998-12-31 0 0.580 0.530 0.580 0.580 0.590 150,000 87,500 0.5833 0.069 0.063 0.069 0.069 0.070 1,256,945 0.0696 7.41%
1998-12-30 0 0.540 0.530 0.580 - - 0 0 - 0.064 0.063 0.069 - - 0 - 0.00%
1998-12-29 0 0.540 0.540 0.580 0.540 0.540 90,000 48,600 0.5400 0.064 0.064 0.069 0.064 0.064 754,167 0.0644 0.00%
1998-12-28 0 0.540 0.520 0.550 0.540 0.550 240,000 131,000 0.5458 0.064 0.062 0.066 0.064 0.066 2,011,112 0.0651 -1.82%
1998-12-24 0 0.550 0.540 0.580 0.550 0.550 60,000 33,000 0.5500 0.066 0.064 0.069 0.066 0.066 502,778 0.0656 1.85%
1998-12-23 0 0.540 0.540 0.580 0.540 0.540 50,000 27,000 0.5400 0.064 0.064 0.069 0.064 0.064 418,982 0.0644 0.00%
1998-12-22 0 0.540 0.540 0.570 0.540 0.560 186,000 102,440 0.5508 0.064 0.064 0.068 0.064 0.067 1,558,612 0.0657 1.89%
1998-12-21 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.063 0.063 0.067 0.063 0.063 167,593 0.0632 1.92%
1998-12-18 0 0.520 0.520 0.540 - - 100,000 52,000 0.5200 0.062 0.062 0.064 - - 837,963 0.0621 0.00%
1998-12-17 0 0.520 0.510 0.540 0.510 0.540 114,000 59,540 0.5223 0.062 0.061 0.064 0.061 0.064 955,278 0.0623 0.00%
1998-12-16 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.062 0.061 0.062 0.062 0.062 837,963 0.0621 0.00%
1998-12-15 0 0.520 0.510 0.580 - - 0 0 - 0.062 0.061 0.069 - - 0 - 0.00%
1998-12-14 0 0.520 - 0.550 0.520 0.560 90,000 47,200 0.5244 0.062 - 0.066 0.062 0.067 754,167 0.0626 -7.14%
1998-12-11 0 0.560 0.550 0.570 0.540 0.570 136,000 75,020 0.5516 0.067 0.066 0.068 0.064 0.068 1,139,630 0.0658 3.70%
1998-12-10 0 0.540 0.530 0.540 0.530 0.540 326,000 173,280 0.5315 0.064 0.063 0.064 0.063 0.064 2,731,760 0.0634 1.89%
1998-12-09 0 0.530 0.520 0.530 0.530 0.530 270,000 143,100 0.5300 0.063 0.062 0.063 0.063 0.063 2,262,501 0.0632 0.00%
1998-12-08 0 0.530 0.520 0.550 - - 0 0 - 0.063 0.062 0.066 - - 0 - 0.00%
1998-12-07 0 0.530 0.530 0.550 - - 0 0 - 0.063 0.063 0.066 - - 0 - 0.00%
1998-12-04 0 0.530 0.520 0.570 - - 200,000 106,000 0.5300 0.063 0.062 0.068 - - 1,675,927 0.0632 0.00%
1998-12-03 0 0.530 0.530 0.550 0.530 0.530 714,000 378,420 0.5300 0.063 0.063 0.066 0.063 0.063 5,983,058 0.0632 -3.64%
1998-12-02 0 0.550 0.520 0.550 0.550 0.550 948,000 521,400 0.5500 0.066 0.062 0.066 0.066 0.066 7,943,892 0.0656 0.00%
1998-12-01 0 0.550 0.540 0.550 0.540 0.570 560,000 310,700 0.5548 0.066 0.064 0.066 0.064 0.068 4,692,594 0.0662 -3.51%
1998-11-30 0 0.570 0.560 0.570 0.550 0.570 652,000 365,560 0.5607 0.068 0.067 0.068 0.066 0.068 5,463,521 0.0669 1.79%
1998-11-27 0 0.560 0.560 0.570 0.560 0.570 270,000 152,200 0.5637 0.067 0.067 0.068 0.067 0.068 2,262,501 0.0673 -1.75%
1998-11-26 0 0.570 0.570 0.590 0.550 0.570 800,000 448,600 0.5608 0.068 0.068 0.070 0.066 0.068 6,703,706 0.0669 3.64%
1998-11-25 0 0.550 0.550 0.560 0.550 0.560 202,000 111,940 0.5542 0.066 0.066 0.067 0.066 0.067 1,692,686 0.0661 -1.79%
1998-11-24 0 0.560 0.560 0.590 0.560 0.560 2,128,000 1,170,440 0.5500 0.067 0.067 0.070 0.067 0.067 17,831,859 0.0656 0.00%
1998-11-23 0 0.560 0.560 0.580 - - 0 0 - 0.067 0.067 0.069 - - 0 - 0.00%
1998-11-20 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.067 0.067 0.070 0.067 0.067 167,593 0.0668 0.00%
1998-11-19 0 0.560 0.560 0.590 0.560 0.570 308,000 175,480 0.5697 0.067 0.067 0.070 0.067 0.068 2,580,927 0.0680 -5.08%
1998-11-18 0 0.590 0.580 0.590 0.580 0.590 482,000 283,380 0.5879 0.070 0.069 0.070 0.069 0.070 4,038,983 0.0702 0.00%
1998-11-17 0 0.590 0.570 0.600 0.570 0.590 80,000 45,840 0.5730 0.070 0.068 0.072 0.068 0.070 670,371 0.0684 5.36%
1998-11-16 0 0.560 0.550 0.600 - - 0 0 - 0.067 0.066 0.072 - - 0 - 0.00%
1998-11-13 0 0.560 0.560 0.580 0.560 0.560 200,000 112,000 0.5600 0.067 0.067 0.069 0.067 0.067 1,675,927 0.0668 -3.45%
1998-11-12 0 0.580 0.570 0.590 0.570 0.590 360,000 209,700 0.5825 0.069 0.068 0.070 0.068 0.070 3,016,668 0.0695 0.00%
1998-11-11 0 0.580 0.550 0.600 - - 0 0 - 0.069 0.066 0.072 - - 0 - 0.00%
1998-11-10 0 0.580 0.550 0.580 0.580 0.580 170,000 99,600 0.5859 0.069 0.066 0.069 0.069 0.069 1,424,538 0.0699 -3.33%
1998-11-09 0 0.600 0.590 0.600 0.580 0.620 1,118,000 673,560 0.6025 0.072 0.070 0.072 0.069 0.074 9,368,430 0.0719 -1.64%
1998-11-06 0 0.610 0.610 0.630 0.600 0.630 574,000 350,720 0.6110 0.073 0.073 0.075 0.072 0.075 4,809,909 0.0729 1.67%
1998-11-05 0 0.600 0.600 0.620 0.600 0.620 2,748,000 1,657,520 0.6032 0.072 0.072 0.074 0.072 0.074 23,027,231 0.0720 -3.23%
1998-11-04 0 0.620 0.620 0.630 0.580 0.640 1,696,000 1,052,120 0.6204 0.074 0.074 0.075 0.069 0.076 14,211,857 0.0740 8.77%
1998-11-03 0 0.570 0.570 0.600 0.520 0.570 500,000 277,400 0.5548 0.068 0.068 0.072 0.062 0.068 4,189,816 0.0662 -5.00%
1998-11-02 0 0.600 0.550 0.600 0.600 0.600 526,000 315,600 0.6000 0.072 0.066 0.072 0.072 0.072 4,407,687 0.0716 0.00%
1998-10-30 0 0.600 0.480 0.600 0.580 0.600 36,000 21,000 0.5833 0.072 0.057 0.072 0.069 0.072 301,667 0.0696 20.00%
1998-10-29 0 0.500 0.500 0.560 0.500 0.500 100,000 50,000 0.5000 0.060 0.060 0.067 0.060 0.060 837,963 0.0597 -7.41%
1998-10-27 0 0.540 0.510 0.540 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
1998-10-26 0 0.540 0.520 0.540 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
1998-10-23 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.064 0.062 0.064 0.064 0.064 335,185 0.0644 0.00%
1998-10-22 0 0.540 0.500 0.570 0.540 0.620 1,650,000 954,740 0.5786 0.064 0.060 0.068 0.064 0.074 13,826,394 0.0691 0.00%
1998-10-21 0 0.540 0.540 0.570 0.530 0.550 824,000 448,020 0.5437 0.064 0.064 0.068 0.063 0.066 6,904,818 0.0649 8.00%
1998-10-20 0 0.500 0.490 - 0.480 0.500 1,320,000 659,200 0.4994 0.060 0.058 - 0.057 0.060 11,061,115 0.0596 0.00%
1998-10-19 0 0.500 0.460 0.500 0.500 0.500 200,000 100,000 0.5000 0.060 0.055 0.060 0.060 0.060 1,675,927 0.0597 0.00%
1998-10-16 0 0.500 0.470 0.500 0.520 0.520 166,000 86,320 0.5200 0.060 0.056 0.060 0.062 0.062 1,391,019 0.0621 1.01%
1998-10-15 0 0.495 0.490 0.495 0.415 0.500 162,000 73,320 0.4526 0.059 0.058 0.059 0.050 0.060 1,357,501 0.0540 -1.00%
1998-10-14 0 0.500 0.490 0.500 0.430 0.500 250,000 108,900 0.4356 0.060 0.058 0.060 0.051 0.060 2,094,908 0.0520 0.00%
1998-10-13 0 0.500 0.430 0.500 0.500 0.500 100,000 50,000 0.5000 0.060 0.051 0.060 0.060 0.060 837,963 0.0597 2.04%
1998-10-12 0 0.490 0.420 0.520 0.470 0.490 540,000 261,800 0.4848 0.058 0.050 0.062 0.056 0.058 4,525,002 0.0579 4.26%
1998-10-09 0 0.470 0.415 - 0.450 0.470 200,000 92,000 0.4600 0.056 0.050 - 0.054 0.056 1,675,927 0.0549 4.44%
1998-10-08 0 0.450 0.400 0.450 0.450 0.450 120,000 54,000 0.4500 0.054 0.048 0.054 0.054 0.054 1,005,556 0.0537 -3.23%
1998-10-07 0 0.465 0.435 0.470 - - 0 0 - 0.055 0.052 0.056 - - 0 - 0.00%
1998-10-05 0 0.465 0.425 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
1998-09-30 0 0.465 0.465 0.470 0.430 0.485 434,000 203,150 0.4681 0.055 0.055 0.056 0.051 0.058 3,636,761 0.0559 -5.10%
1998-09-29 0 0.490 0.460 0.490 0.500 0.500 40,000 20,000 0.5000 0.058 0.055 0.058 0.060 0.060 335,185 0.0597 -2.00%
1998-09-28 0 0.500 0.460 0.500 - - 0 0 - 0.060 0.055 0.060 - - 0 - 0.00%
1998-09-25 0 0.500 0.460 0.500 0.460 0.500 572,000 278,220 0.4864 0.060 0.055 0.060 0.055 0.060 4,793,150 0.0580 0.00%
1998-09-24 0 0.500 0.470 0.500 0.500 0.500 200,000 100,000 0.5000 0.060 0.056 0.060 0.060 0.060 1,675,927 0.0597 0.00%
1998-09-23 0 0.500 0.470 0.500 0.500 0.500 748,000 374,000 0.5000 0.060 0.056 0.060 0.060 0.060 6,267,965 0.0597 0.00%
1998-09-22 0 0.500 - 0.550 - - 0 0 - 0.060 - 0.066 - - 0 - 0.00%
1998-09-21 0 0.500 0.465 0.550 - - 0 0 - 0.060 0.055 0.066 - - 0 - 0.00%
1998-09-18 0 0.500 0.500 0.560 0.500 0.510 200,000 101,000 0.5050 0.060 0.060 0.067 0.060 0.061 1,675,927 0.0603 -10.71%
1998-09-17 0 0.560 0.510 0.560 - - 0 0 - 0.067 0.061 0.067 - - 0 - 0.00%
1998-09-16 0 0.560 0.500 0.560 0.500 0.560 38,000 20,800 0.5474 0.067 0.060 0.067 0.060 0.067 318,426 0.0653 1.82%
1998-09-15 0 0.550 0.500 0.550 - - 0 0 - 0.066 0.060 0.066 - - 0 - -0.45%
1998-09-14 0 0.580 0.550 0.580 0.580 0.580 212,000 122,960 0.5800 0.066 0.063 0.066 0.066 0.066 1,864,904 0.0659 0.00%
1998-09-11 0 0.580 0.570 0.580 0.570 0.590 1,164,000 676,360 0.5811 0.066 0.065 0.066 0.065 0.067 10,239,381 0.0661 -3.33%
1998-09-10 0 0.600 0.540 0.600 0.600 0.600 840,000 504,000 0.6000 0.068 0.061 0.068 0.068 0.068 7,389,244 0.0682 1.69%
1998-09-09 0 0.590 - 0.590 0.590 0.600 930,000 554,000 0.5957 0.067 - 0.067 0.067 0.068 8,180,948 0.0677 -1.67%
1998-09-08 0 0.600 0.550 0.580 0.580 0.620 3,430,000 2,056,100 0.5994 0.068 0.063 0.066 0.066 0.070 30,172,745 0.0681 3.45%
1998-09-07 0 0.580 - 0.590 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1998-09-04 0 0.580 - 0.580 0.580 0.580 30,000 17,400 0.5800 0.066 - 0.066 0.066 0.066 263,902 0.0659 1.75%
1998-09-03 0 0.570 - 0.570 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-09-02 0 0.570 - 0.570 - - 0 0 - 0.065 - 0.065 - - 0 - -3.39%
1998-09-01 0 0.590 - 0.590 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-08-31 0 0.590 - 0.590 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-08-28 0 0.590 - 0.590 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-08-27 0 0.590 - 0.590 0.550 0.590 84,000 46,760 0.5567 0.067 - 0.067 0.063 0.067 738,924 0.0633 7.27%
1998-08-26 0 0.550 0.500 0.600 0.550 0.560 110,000 61,100 0.5555 0.063 0.057 0.068 0.063 0.064 967,639 0.0631 -8.33%
1998-08-25 0 0.600 0.520 0.600 0.600 0.600 50,000 30,000 0.6000 0.068 0.059 0.068 0.068 0.068 439,836 0.0682 -1.64%
1998-08-24 0 0.610 0.570 0.610 - - 0 0 - 0.069 0.065 0.069 - - 0 - -6.15%
1998-08-21 0 0.650 0.600 0.650 - - 0 0 - 0.074 0.068 0.074 - - 0 - -1.52%
1998-08-20 0 0.660 0.650 0.680 0.650 0.660 4,120,000 2,879,000 0.6988 0.075 0.074 0.077 0.074 0.075 36,242,481 0.0794 -4.35%
1998-08-19 0 0.690 - 0.700 0.680 0.700 376,000 259,800 0.6910 0.078 - 0.080 0.077 0.080 3,307,566 0.0785 -1.43%
1998-08-18 0 0.700 0.700 0.710 0.690 0.710 1,764,000 1,229,680 0.6971 0.080 0.080 0.081 0.078 0.081 15,517,412 0.0792 0.00%
1998-08-14 0 0.700 0.700 0.710 0.700 0.710 2,926,000 2,052,700 0.7015 0.080 0.080 0.081 0.080 0.081 25,739,199 0.0797 0.00%
1998-08-13 0 0.700 0.700 0.710 0.700 0.710 934,000 654,060 0.7003 0.080 0.080 0.081 0.080 0.081 8,216,135 0.0796 -1.41%
1998-08-12 0 0.710 0.700 0.710 0.700 0.710 674,000 474,480 0.7040 0.081 0.080 0.081 0.080 0.081 5,928,988 0.0800 1.43%
1998-08-11 0 0.700 0.700 0.710 0.700 0.710 766,000 536,900 0.7009 0.080 0.080 0.081 0.080 0.081 6,738,287 0.0797 -1.41%
1998-08-10 0 0.710 0.700 0.740 0.700 0.710 1,038,000 729,600 0.7029 0.081 0.080 0.084 0.080 0.081 9,130,994 0.0799 0.00%
1998-08-07 0 0.710 0.700 0.710 0.710 0.710 1,470,000 1,043,700 0.7100 0.081 0.080 0.081 0.081 0.081 12,931,176 0.0807 1.43%
1998-08-06 0 0.700 0.700 0.710 0.670 0.710 284,000 194,980 0.6865 0.080 0.080 0.081 0.076 0.081 2,498,268 0.0780 4.48%
1998-08-05 0 0.670 0.670 0.710 0.640 0.710 1,672,000 1,073,500 0.6420 0.076 0.076 0.081 0.073 0.081 14,708,114 0.0730 11.67%
1998-08-04 0 0.600 0.600 0.630 0.600 0.600 482,000 289,200 0.6000 0.068 0.068 0.072 0.068 0.068 4,240,018 0.0682 0.00%
1998-08-03 0 0.600 0.590 0.600 0.580 0.610 444,000 264,440 0.5956 0.068 0.067 0.068 0.066 0.069 3,905,743 0.0677 0.00%
1998-07-31 0 0.600 0.600 - 0.530 0.600 928,000 500,120 0.5389 0.068 0.068 - 0.060 0.068 8,163,355 0.0613 17.65%
1998-07-30 0 0.510 0.510 0.570 0.510 0.540 2,002,000 1,059,920 0.5294 0.058 0.058 0.065 0.058 0.061 17,611,031 0.0602 -3.77%
1998-07-29 0 0.530 0.490 - 0.490 0.530 1,006,000 493,940 0.4910 0.060 0.056 - 0.056 0.060 8,849,499 0.0558 1.92%
1998-07-28 0 0.520 0.510 0.530 0.520 0.520 176,000 91,520 0.5200 0.059 0.058 0.060 0.059 0.059 1,548,222 0.0591 -3.70%
1998-07-27 0 0.540 0.480 0.540 0.490 0.540 454,000 228,060 0.5023 0.061 0.055 0.061 0.056 0.061 3,993,710 0.0571 0.00%
1998-07-24 0 0.540 0.540 - 0.500 0.540 406,000 209,840 0.5168 0.061 0.061 - 0.057 0.061 3,571,468 0.0588 -1.82%
1998-07-23 0 0.550 0.540 0.570 0.500 0.550 414,000 219,560 0.5303 0.063 0.061 0.065 0.057 0.063 3,641,842 0.0603 3.77%
1998-07-22 0 0.530 0.510 0.530 0.510 0.550 1,108,000 557,440 0.5031 0.060 0.058 0.060 0.058 0.063 9,746,764 0.0572 3.92%
1998-07-21 0 0.510 0.510 0.530 0.510 0.510 400,000 204,000 0.5100 0.058 0.058 0.060 0.058 0.058 3,518,687 0.0580 -1.92%
1998-07-20 0 0.520 0.500 0.540 0.520 0.540 202,000 105,080 0.5202 0.059 0.057 0.061 0.059 0.061 1,776,937 0.0591 -5.45%
1998-07-17 0 0.550 0.500 0.550 0.540 0.550 204,000 110,200 0.5402 0.063 0.057 0.063 0.061 0.063 1,794,531 0.0614 1.85%
1998-07-16 0 0.540 0.540 0.570 0.500 0.570 38,000 20,860 0.5489 0.061 0.061 0.065 0.057 0.065 334,275 0.0624 -6.90%
1998-07-15 0 0.580 0.510 0.580 0.550 0.580 430,000 242,400 0.5637 0.066 0.058 0.066 0.063 0.066 3,782,589 0.0641 5.45%
1998-07-14 0 0.550 0.510 0.580 - - 0 0 - 0.063 0.058 0.066 - - 0 - 0.00%
1998-07-13 0 0.550 0.500 0.560 0.480 0.550 194,000 105,740 0.5451 0.063 0.057 0.064 0.055 0.063 1,706,563 0.0620 -3.51%
1998-07-10 0 0.570 0.550 0.570 0.590 0.590 2,000 1,180 0.5900 0.065 0.063 0.065 0.067 0.067 17,593 0.0671 3.64%
1998-07-09 0 0.550 0.530 0.580 0.450 0.600 214,000 115,022 0.5375 0.063 0.060 0.066 0.051 0.068 1,882,498 0.0611 11.11%
1998-07-08 0 0.495 0.490 0.495 0.410 0.540 2,716,000 1,292,890 0.4760 0.056 0.056 0.056 0.047 0.061 23,891,888 0.0541 -1.00%
1998-07-07 0 0.500 0.460 0.540 0.500 0.540 150,000 77,000 0.5133 0.057 0.052 0.061 0.057 0.061 1,319,508 0.0584 -7.41%
1998-07-06 0 0.540 0.500 0.540 0.540 0.550 100,000 54,500 0.5450 0.061 0.057 0.061 0.061 0.063 879,672 0.0620 -6.90%
1998-07-03 0 0.580 0.550 0.580 0.550 0.600 580,000 332,300 0.5729 0.066 0.063 0.066 0.063 0.068 5,102,097 0.0651 -4.92%
1998-07-02 0 0.610 0.600 0.630 0.600 0.650 442,000 280,100 0.6337 0.069 0.068 0.072 0.068 0.074 3,888,150 0.0720 -6.15%
1998-06-30 0 0.650 0.570 0.650 0.620 0.650 20,000 12,460 0.6230 0.074 0.065 0.074 0.070 0.074 175,934 0.0708 1.56%
1998-06-29 0 0.640 0.550 0.640 0.580 0.640 118,000 70,760 0.5997 0.073 0.063 0.073 0.066 0.073 1,038,013 0.0682 -1.54%
1998-06-26 0 0.650 0.580 0.650 0.570 0.650 226,000 133,580 0.5911 0.074 0.066 0.074 0.065 0.074 1,988,058 0.0672 0.00%
1998-06-25 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.074 0.068 0.074 0.074 0.074 35,187 0.0739 4.84%
1998-06-24 0 0.620 0.550 0.620 - - 0 0 - 0.070 0.063 0.070 - - 0 - 0.00%
1998-06-23 0 0.620 0.550 0.620 0.600 0.620 104,000 62,600 0.6019 0.070 0.063 0.070 0.068 0.070 914,859 0.0684 1.64%
1998-06-22 0 0.610 0.610 0.650 0.610 0.610 28,000 17,080 0.6100 0.069 0.069 0.074 0.069 0.069 246,308 0.0693 -6.15%
1998-06-19 0 0.650 0.630 0.650 0.600 0.650 62,000 39,100 0.6306 0.074 0.072 0.074 0.068 0.074 545,397 0.0717 0.00%
1998-06-18 0 0.650 0.630 0.670 0.650 0.680 1,560,000 1,014,000 0.6500 0.074 0.072 0.076 0.074 0.077 13,722,881 0.0739 8.33%
1998-06-17 0 0.600 0.600 0.680 0.600 0.660 60,000 36,120 0.6020 0.068 0.068 0.077 0.068 0.075 527,803 0.0684 -3.23%
1998-06-16 0 0.620 0.560 0.620 0.550 0.690 292,000 173,440 0.5940 0.070 0.064 0.070 0.063 0.078 2,568,642 0.0675 -8.82%
1998-06-15 0 0.680 0.590 0.680 0.600 0.700 54,000 32,600 0.6037 0.077 0.067 0.077 0.068 0.080 475,023 0.0686 -1.45%
1998-06-12 0 0.690 0.610 0.690 0.600 0.690 72,000 46,380 0.6442 0.078 0.069 0.078 0.068 0.078 633,364 0.0732 0.00%
1998-06-11 0 0.690 - 0.690 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1998-06-10 0 0.690 - 0.690 - - 0 0 - 0.078 - 0.078 - - 0 - -1.43%
1998-06-09 0 0.700 - 0.700 0.690 0.700 70,000 48,320 0.6903 0.080 - 0.080 0.078 0.080 615,770 0.0785 0.00%
1998-06-08 0 0.700 0.640 0.700 0.690 0.700 2,880,000 1,902,080 0.6604 0.080 0.073 0.080 0.078 0.080 25,334,550 0.0751 1.45%
1998-06-05 0 0.690 0.680 0.690 0.660 0.690 1,068,000 709,480 0.6643 0.078 0.077 0.078 0.075 0.078 9,394,896 0.0755 -1.43%
1998-06-04 0 0.700 0.660 0.700 0.650 0.700 832,000 550,300 0.6614 0.080 0.075 0.080 0.074 0.080 7,318,870 0.0752 0.00%
1998-06-03 0 0.700 - 0.700 0.650 0.700 194,000 132,200 0.6814 0.080 - 0.080 0.074 0.080 1,706,563 0.0775 -1.41%
1998-06-02 0 0.710 0.690 0.710 0.680 0.740 446,000 313,920 0.7039 0.081 0.078 0.081 0.077 0.084 3,923,337 0.0800 -5.33%
1998-06-01 0 0.750 0.700 0.750 0.700 0.750 10,000 7,100 0.7100 0.085 0.080 0.085 0.080 0.085 87,967 0.0807 -2.60%
1998-05-29 0 0.770 0.650 0.770 0.700 0.770 252,000 189,040 0.7502 0.088 0.074 0.088 0.080 0.088 2,216,773 0.0853 -4.94%
1998-05-28 0 0.810 0.800 0.810 0.780 0.840 330,000 263,220 0.7976 0.092 0.091 0.092 0.089 0.095 2,902,917 0.0907 -8.99%
1998-05-27 0 0.890 0.800 0.890 0.800 0.890 50,000 40,360 0.8072 0.101 0.091 0.101 0.091 0.101 439,836 0.0918 0.00%
1998-05-26 0 0.890 0.800 0.900 - - 0 0 - 0.101 0.091 0.102 - - 0 - 0.00%
1998-05-25 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.101 0.100 0.101 0.101 0.101 439,836 0.1012 -1.11%
1998-05-22 0 0.900 0.890 - - - 0 0 - 0.102 0.101 - - - 0 - 0.00%
1998-05-21 0 0.900 0.870 0.940 - - 0 0 - 0.102 0.099 0.107 - - 0 - 0.00%
1998-05-20 0 0.900 0.900 0.910 0.890 0.920 550,000 495,500 0.9009 0.102 0.102 0.103 0.101 0.105 4,838,195 0.1024 -2.17%
1998-05-19 0 0.920 - 0.920 0.920 0.920 600,000 552,000 0.9200 0.105 - 0.105 0.105 0.105 5,278,031 0.1046 -1.08%
1998-05-18 0 0.930 0.900 0.930 0.920 0.930 500,000 462,500 0.9250 0.106 0.102 0.106 0.105 0.106 4,398,359 0.1052 0.00%
1998-05-15 0 0.930 0.930 0.970 0.930 0.930 26,000 24,180 0.9300 0.106 0.106 0.110 0.106 0.106 228,715 0.1057 0.00%
1998-05-14 0 0.930 0.930 0.940 0.930 0.950 410,000 382,900 0.9339 0.106 0.106 0.107 0.106 0.108 3,606,655 0.1062 -2.11%
1998-05-13 0 0.950 0.900 0.950 0.950 0.950 500,000 475,000 0.9500 0.108 0.102 0.108 0.108 0.108 4,398,359 0.1080 0.00%
1998-05-12 0 0.950 0.950 0.980 0.950 0.950 48,000 45,600 0.9500 0.108 0.108 0.111 0.108 0.108 422,242 0.1080 -4.04%
1998-05-11 0 0.990 0.950 1.000 0.940 0.990 350,000 335,500 0.9586 0.113 0.108 0.114 0.107 0.113 3,078,852 0.1090 -1.98%
1998-05-08 0 1.010 - 1.010 - - 0 0 - 0.115 - 0.115 - - 0 - -1.94%
1998-05-07 0 1.030 - 1.040 1.030 1.030 100,000 103,000 1.0300 0.117 - 0.118 0.117 0.117 879,672 0.1171 -0.96%
1998-05-06 0 1.040 1.010 1.040 - - 0 0 - 0.118 0.115 0.118 - - 0 - 0.00%
1998-05-05 0 1.040 1.000 1.050 1.030 1.050 310,000 322,840 1.0414 0.118 0.114 0.119 0.117 0.119 2,726,983 0.1184 -0.95%
1998-05-04 0 1.050 1.050 1.090 1.030 1.090 264,000 274,520 1.0398 0.119 0.119 0.124 0.117 0.124 2,322,334 0.1182 0.00%
1998-05-01 0 1.050 1.050 1.100 1.050 1.060 300,000 316,700 1.0557 0.119 0.119 0.125 0.119 0.120 2,639,016 0.1200 -0.94%
1998-04-30 0 1.060 1.060 1.070 1.060 1.060 30,000 31,800 1.0600 0.120 0.120 0.122 0.120 0.120 263,902 0.1205 -0.93%
1998-04-29 0 1.070 1.050 1.070 1.040 1.070 356,000 373,780 1.0499 0.122 0.119 0.122 0.118 0.122 3,131,632 0.1194 0.94%
1998-04-28 0 1.060 1.050 1.070 1.050 1.070 320,000 337,300 1.0541 0.120 0.119 0.122 0.119 0.122 2,814,950 0.1198 -4.50%
1998-04-27 0 1.110 1.070 1.110 1.050 1.110 434,000 462,760 1.0663 0.126 0.122 0.126 0.119 0.126 3,817,776 0.1212 1.83%
1998-04-24 0 1.090 1.050 1.120 1.080 1.090 512,000 557,080 1.0880 0.124 0.119 0.127 0.123 0.124 4,503,920 0.1237 0.00%
1998-04-23 0 1.090 1.090 1.110 1.090 1.160 548,000 627,480 1.1450 0.124 0.124 0.126 0.124 0.132 4,820,602 0.1302 -6.84%
1998-04-22 0 1.170 1.150 1.170 1.160 1.180 500,000 586,600 1.1732 0.133 0.131 0.133 0.132 0.134 4,398,359 0.1334 -0.85%
1998-04-21 0 1.180 1.160 1.180 1.180 1.180 50,000 59,000 1.1800 0.134 0.132 0.134 0.134 0.134 439,836 0.1341 -2.48%
1998-04-20 0 1.210 1.170 1.210 1.160 1.210 940,000 1,116,240 1.1875 0.138 0.133 0.138 0.132 0.138 8,268,916 0.1350 0.00%
1998-04-17 0 1.210 1.160 1.210 1.150 1.210 354,000 407,700 1.1517 0.138 0.132 0.138 0.131 0.138 3,114,038 0.1309 2.54%
1998-04-16 0 1.180 1.180 1.200 1.180 1.190 334,000 395,420 1.1839 0.134 0.134 0.136 0.134 0.135 2,938,104 0.1346 0.00%
1998-04-15 0 1.180 1.170 1.200 1.180 1.180 304,000 358,720 1.1800 0.134 0.133 0.136 0.134 0.134 2,674,202 0.1341 -1.67%
1998-04-14 0 1.200 1.180 1.200 1.180 1.200 120,000 142,000 1.1833 0.136 0.134 0.136 0.134 0.136 1,055,606 0.1345 1.69%
1998-04-09 0 1.180 1.150 1.200 1.180 1.210 328,000 387,880 1.1826 0.134 0.131 0.136 0.134 0.138 2,885,324 0.1344 1.72%
1998-04-08 0 1.160 1.160 1.200 1.160 1.160 104,000 120,640 1.1600 0.132 0.132 0.136 0.132 0.132 914,859 0.1319 0.87%
1998-04-07 0 1.150 1.150 1.190 1.140 1.160 752,000 864,800 1.1500 0.131 0.131 0.135 0.130 0.132 6,615,132 0.1307 0.00%
1998-04-03 0 1.150 1.140 1.170 1.110 1.150 576,000 654,780 1.1368 0.131 0.130 0.133 0.126 0.131 5,066,910 0.1292 0.88%
1998-04-02 0 1.140 1.120 1.140 1.130 1.150 1,070,000 1,212,200 1.1329 0.130 0.127 0.130 0.128 0.131 9,412,489 0.1288 -0.87%
1998-04-01 0 1.150 1.150 1.170 1.150 1.150 200,000 230,000 1.1500 0.131 0.131 0.133 0.131 0.131 1,759,344 0.1307 -3.36%
1998-03-31 0 1.190 1.170 1.190 1.120 1.230 136,000 157,640 1.1591 0.135 0.133 0.135 0.127 0.140 1,196,354 0.1318 3.48%
1998-03-30 0 1.150 1.150 1.180 1.150 1.150 804,000 901,200 1.1209 0.131 0.131 0.134 0.131 0.131 7,072,562 0.1274 -5.74%
1998-03-27 0 1.220 1.190 1.230 1.190 1.240 1,888,000 2,297,560 1.2169 0.139 0.135 0.140 0.135 0.141 16,608,205 0.1383 1.67%
1998-03-26 0 1.200 1.190 1.200 1.140 1.250 3,878,000 4,603,740 1.1871 0.136 0.135 0.136 0.130 0.142 34,113,675 0.1350 9.09%
1998-03-25 0 1.100 1.060 - 1.050 1.100 764,000 810,900 1.0614 0.125 0.120 - 0.119 0.125 6,720,693 0.1207 6.80%
1998-03-24 0 1.030 1.020 1.050 1.020 1.050 862,000 895,160 1.0385 0.117 0.116 0.119 0.116 0.119 7,582,772 0.1181 3.00%
1998-03-23 0 1.000 1.000 1.010 1.000 1.010 232,000 232,120 1.0005 0.114 0.114 0.115 0.114 0.115 2,040,839 0.1137 1.01%
1998-03-20 0 0.990 0.990 1.000 0.970 1.000 1,254,000 1,233,260 0.9835 0.113 0.113 0.114 0.110 0.114 11,031,085 0.1118 4.21%
1998-03-19 0 0.950 0.950 0.980 0.950 0.960 692,000 659,720 0.9534 0.108 0.108 0.111 0.108 0.109 6,087,329 0.1084 1.06%
1998-03-18 0 0.940 0.940 0.950 0.940 0.950 514,000 483,960 0.9416 0.107 0.107 0.108 0.107 0.108 4,521,513 0.1070 -1.05%
1998-03-17 0 0.950 0.950 0.960 0.950 0.960 108,000 103,040 0.9541 0.108 0.108 0.109 0.108 0.109 950,046 0.1085 1.06%
1998-03-16 0 0.940 0.940 0.970 0.940 0.940 630,000 600,200 0.9527 0.107 0.107 0.110 0.107 0.107 5,541,933 0.1083 -4.08%
1998-03-13 0 0.980 0.980 0.990 0.970 0.990 269,000 263,780 0.9806 0.111 0.111 0.113 0.110 0.113 2,366,317 0.1115 3.16%
1998-03-12 0 0.950 0.950 0.960 0.950 0.960 2,907,200 2,762,780 0.9503 0.108 0.108 0.109 0.108 0.109 25,573,821 0.1080 0.00%
1998-03-11 0 0.950 0.950 0.960 0.950 0.960 810,000 770,600 0.9514 0.108 0.108 0.109 0.108 0.109 7,125,342 0.1081 2.15%
1998-03-10 0 0.930 0.930 0.940 0.930 0.930 420,000 390,400 0.9295 0.106 0.106 0.107 0.106 0.106 3,694,622 0.1057 0.00%
1998-03-09 0 0.930 0.920 0.930 0.910 0.950 424,001 391,681 0.9238 0.106 0.105 0.106 0.103 0.108 3,729,818 0.1050 0.00%
1998-03-06 0 0.930 0.930 0.950 - - 0 0 - 0.106 0.106 0.108 - - 0 - 1.09%
1998-03-05 0 0.920 0.910 0.920 0.920 0.940 1,356,000 1,259,120 0.9286 0.105 0.103 0.105 0.105 0.107 11,928,351 0.1056 -5.15%
1998-03-04 0 0.970 0.940 0.970 0.930 0.970 1,802,000 1,692,440 0.9392 0.110 0.107 0.110 0.106 0.110 15,851,687 0.1068 1.04%
1998-03-03 0 0.960 0.950 0.960 0.950 1.000 2,062,000 1,985,400 0.9629 0.109 0.108 0.109 0.108 0.114 18,138,834 0.1095 -3.03%
1998-03-02 0 0.990 0.990 1.000 0.960 1.000 1,874,000 1,857,140 0.9910 0.113 0.113 0.114 0.109 0.114 16,485,051 0.1127 3.13%
1998-02-27 0 0.960 0.960 0.980 0.940 0.980 1,430,000 1,367,400 0.9562 0.109 0.109 0.111 0.107 0.111 12,579,308 0.1087 2.13%
1998-02-26 0 0.940 0.940 0.950 0.930 0.950 1,144,000 1,075,260 0.9399 0.107 0.107 0.108 0.106 0.108 10,063,446 0.1068 1.08%
1998-02-25 0 0.930 0.920 0.940 0.920 0.950 1,182,000 1,091,940 0.9238 0.106 0.105 0.107 0.105 0.108 10,397,721 0.1050 1.09%
1998-02-24 0 0.920 0.920 0.940 0.900 0.920 460,000 415,200 0.9026 0.105 0.105 0.107 0.102 0.105 4,046,491 0.1026 1.10%
1998-02-23 0 0.910 0.900 0.920 0.870 0.910 640,000 565,800 0.8841 0.103 0.102 0.105 0.099 0.103 5,629,900 0.1005 4.60%
1998-02-20 0 0.870 0.850 0.870 0.800 0.870 734,000 618,900 0.8432 0.099 0.097 0.099 0.091 0.099 6,456,792 0.0959 0.00%
1998-02-19 0 0.870 0.800 0.870 0.800 0.940 520,000 443,200 0.8523 0.099 0.091 0.099 0.091 0.107 4,574,294 0.0969 -3.33%
1998-02-18 0 0.900 0.840 0.900 0.850 0.900 190,000 166,700 0.8774 0.102 0.095 0.102 0.097 0.102 1,671,377 0.0997 -2.17%
1998-02-17 0 0.920 - 0.920 0.920 0.920 400,000 366,000 0.9150 0.105 - 0.105 0.105 0.105 3,518,687 0.1040 -4.17%
1998-02-16 0 0.960 - 0.990 - - 0 0 - 0.109 - 0.113 - - 0 - 0.00%
1998-02-13 0 0.960 - 1.000 - - 200,000 196,000 0.9800 0.109 - 0.114 - - 1,759,344 0.1114 0.00%
1998-02-12 0 0.960 0.960 1.060 0.860 1.010 400,000 380,000 0.9500 0.109 0.109 0.120 0.098 0.115 3,518,687 0.1080 -7.69%
1998-02-11 0 1.040 1.040 1.050 1.030 1.080 1,468,000 1,551,940 1.0572 0.118 0.118 0.119 0.117 0.123 12,913,583 0.1202 0.00%
1998-02-10 0 1.040 1.000 1.040 1.000 1.060 1,258,000 1,287,000 1.0231 0.118 0.114 0.118 0.114 0.120 11,066,272 0.1163 -5.45%
1998-02-09 0 1.100 1.100 1.130 1.040 1.150 1,534,000 1,687,660 1.1002 0.125 0.125 0.128 0.118 0.131 13,494,166 0.1251 8.91%
1998-02-06 0 1.010 0.990 1.010 0.950 1.030 2,660,000 2,652,800 0.9973 0.115 0.113 0.115 0.108 0.117 23,399,272 0.1134 6.32%
1998-02-05 0 0.950 0.870 0.950 0.870 0.980 704,000 663,000 0.9418 0.108 0.099 0.108 0.099 0.111 6,192,890 0.1071 9.20%
1998-02-04 0 0.870 0.870 0.900 0.850 0.880 1,242,000 1,058,480 0.8522 0.099 0.099 0.102 0.097 0.100 10,925,525 0.0969 7.41%
1998-02-03 0 0.810 0.810 0.830 0.800 0.860 3,078,000 2,547,020 0.8275 0.092 0.092 0.094 0.091 0.098 27,076,300 0.0941 9.46%
1998-02-02 0 0.740 0.740 0.800 0.710 0.740 1,552,000 1,148,120 0.7398 0.084 0.084 0.091 0.081 0.084 13,652,507 0.0841 13.85%
1998-01-27 0 0.650 0.630 0.650 0.620 0.650 990,000 628,960 0.6353 0.074 0.072 0.074 0.070 0.074 8,708,752 0.0722 1.56%
1998-01-26 0 0.640 0.620 0.640 0.600 0.650 3,132,000 1,909,500 0.6097 0.073 0.070 0.073 0.068 0.074 27,551,323 0.0693 -3.03%
1998-01-23 0 0.660 0.630 0.660 0.650 0.700 150,000 100,740 0.6716 0.075 0.072 0.075 0.074 0.080 1,319,508 0.0763 -5.71%
1998-01-22 0 0.700 0.680 0.700 0.640 0.700 560,000 366,800 0.6550 0.080 0.077 0.080 0.073 0.080 4,926,162 0.0745 -1.41%
1998-01-21 0 0.710 0.700 0.710 0.670 0.720 750,000 521,160 0.6949 0.081 0.080 0.081 0.076 0.082 6,597,539 0.0790 -2.74%
1998-01-20 0 0.730 0.730 0.740 0.680 0.730 1,900,000 1,312,180 0.6906 0.083 0.083 0.084 0.077 0.083 16,713,766 0.0785 0.00%
1998-01-19 0 0.730 0.730 0.770 0.700 0.710 220,000 154,600 0.7027 0.083 0.083 0.088 0.080 0.081 1,935,278 0.0799 0.00%
1998-01-16 0 0.730 0.700 0.730 0.600 0.730 6,854,000 4,193,820 0.6119 0.083 0.080 0.083 0.068 0.083 60,292,710 0.0696 0.00%
1998-01-15 0 0.730 0.690 0.760 0.730 0.770 160,000 120,700 0.7544 0.083 0.078 0.086 0.083 0.088 1,407,475 0.0858 -8.75%
1998-01-14 0 0.800 0.800 0.810 0.780 0.800 3,968,000 2,831,340 0.7135 0.091 0.091 0.092 0.089 0.091 34,905,380 0.0811 6.31%
1998-01-13 0 0.770 0.710 0.810 0.730 0.850 2,424,000 1,789,260 0.7381 0.086 0.079 0.090 0.081 0.094 21,819,136 0.0820 -4.94%
1998-01-12 0 0.810 - 0.810 0.820 0.840 324,000 270,720 0.8356 0.090 - 0.090 0.091 0.093 2,916,419 0.0928 -16.49%
1998-01-09 0 0.970 0.970 0.980 0.970 1.010 820,000 806,180 0.9831 0.108 0.108 0.109 0.108 0.112 7,381,061 0.1092 -7.62%
1998-01-08 0 1.050 - 1.080 1.050 1.130 110,000 118,700 1.0791 0.117 - 0.120 0.117 0.126 990,142 0.1199 -7.89%
1998-01-07 0 1.140 - 1.140 - - 0 0 - 0.127 - 0.127 - - 0 - -0.87%
1998-01-06 0 1.150 1.150 1.160 1.150 1.150 54,000 62,100 1.1500 0.128 0.128 0.129 0.128 0.128 486,070 0.1278 -2.54%
1998-01-05 0 1.180 1.150 1.180 - - 0 0 - 0.131 0.128 0.131 - - 0 - -1.67%
1998-01-02 0 1.200 1.170 1.200 1.150 1.200 70,000 82,700 1.1814 0.133 0.130 0.133 0.128 0.133 630,091 0.1313 1.69%
1997-12-31 0 1.180 1.170 1.180 1.160 1.180 228,000 267,680 1.1740 0.131 0.130 0.131 0.129 0.131 2,052,295 0.1304 0.00%
1997-12-30 0 1.180 1.180 1.200 1.180 1.190 130,000 154,400 1.1877 0.131 0.131 0.133 0.131 0.132 1,170,168 0.1319 -0.84%
1997-12-29 0 1.190 - 1.190 1.190 1.220 558,000 669,580 1.2000 0.132 - 0.132 0.132 0.136 5,022,722 0.1333 -2.46%
1997-12-24 0 1.220 1.200 1.230 1.200 1.240 110,000 133,600 1.2145 0.136 0.133 0.137 0.133 0.138 990,142 0.1349 -1.61%
1997-12-23 0 1.240 1.200 1.240 1.200 1.250 48,000 59,500 1.2396 0.138 0.133 0.138 0.133 0.139 432,062 0.1377 0.00%
1997-12-22 0 1.240 1.200 1.250 1.200 1.260 264,000 324,000 1.2273 0.138 0.133 0.139 0.133 0.140 2,376,341 0.1363 -0.80%
1997-12-19 0 1.250 1.230 1.250 1.200 1.250 350,000 431,920 1.2341 0.139 0.137 0.139 0.133 0.139 3,150,453 0.1371 0.00%
1997-12-18 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 0.139 0.139 0.141 0.139 0.139 270,039 0.1389 0.81%
1997-12-17 0 1.240 1.220 1.240 1.240 1.240 302,000 374,480 1.2400 0.138 0.136 0.138 0.138 0.138 2,718,391 0.1378 1.64%
1997-12-16 0 1.220 1.220 1.280 1.190 1.220 552,000 654,540 1.1858 0.136 0.136 0.142 0.132 0.136 4,968,714 0.1317 0.00%
1997-12-15 0 1.220 - 1.220 1.220 1.300 816,000 1,029,240 1.2613 0.136 - 0.136 0.136 0.144 7,345,056 0.1401 -3.17%
1997-12-12 0 1.260 1.260 1.280 1.250 1.260 118,000 148,120 1.2553 0.140 0.140 0.142 0.139 0.140 1,062,153 0.1395 -1.56%
1997-12-11 0 1.280 1.260 1.280 1.280 1.300 142,000 183,100 1.2894 0.142 0.140 0.142 0.142 0.144 1,278,184 0.1433 -1.54%
1997-12-10 0 1.300 1.270 1.350 1.290 1.310 140,000 182,100 1.3007 0.144 0.141 0.150 0.143 0.146 1,260,181 0.1445 -3.70%
1997-12-09 0 1.350 1.300 1.350 1.350 1.380 250,000 341,400 1.3656 0.150 0.144 0.150 0.150 0.153 2,250,323 0.1517 -3.57%
1997-12-08 0 1.400 1.390 1.400 1.320 1.440 1,050,000 1,451,420 1.3823 0.156 0.154 0.156 0.147 0.160 9,451,358 0.1536 8.53%
1997-12-05 0 1.290 1.290 1.300 1.270 1.320 2,520,000 3,276,520 1.3002 0.143 0.143 0.144 0.141 0.147 22,683,260 0.1444 3.20%
1997-12-04 0 1.250 1.250 1.260 1.180 1.250 916,000 1,113,540 1.2157 0.139 0.139 0.140 0.131 0.139 8,245,185 0.1351 7.76%
1997-12-03 0 1.160 1.160 1.180 1.160 1.190 360,000 423,080 1.1752 0.129 0.129 0.131 0.129 0.132 3,240,466 0.1306 -3.33%
1997-12-02 0 1.200 1.190 1.200 1.180 1.200 236,000 279,980 1.1864 0.133 0.132 0.133 0.131 0.133 2,124,305 0.1318 0.00%
1997-12-01 0 1.200 1.180 1.210 1.200 1.250 540,000 662,000 1.2259 0.133 0.131 0.134 0.133 0.139 4,860,699 0.1362 -2.44%
1997-11-28 0 1.230 1.230 1.250 1.220 1.230 146,000 179,120 1.2268 0.137 0.137 0.139 0.136 0.137 1,314,189 0.1363 -2.38%
1997-11-27 0 1.260 1.210 1.260 1.200 1.260 608,000 750,920 1.2351 0.140 0.134 0.140 0.133 0.140 5,472,786 0.1372 0.80%
1997-11-26 0 1.250 1.250 1.260 1.240 1.260 300,000 374,920 1.2497 0.139 0.139 0.140 0.138 0.140 2,700,388 0.1388 0.00%
1997-11-25 0 1.250 1.250 1.260 1.240 1.250 318,000 395,120 1.2425 0.139 0.139 0.140 0.138 0.139 2,862,411 0.1380 -3.10%
1997-11-24 0 1.290 - 1.290 - - 0 0 - 0.143 - 0.143 - - 0 - -1.53%
1997-11-21 0 1.310 1.220 1.310 1.260 1.350 740,000 956,200 1.2922 0.146 0.136 0.146 0.140 0.150 6,660,957 0.1436 5.65%
1997-11-20 0 1.240 1.210 1.240 1.200 1.240 270,000 330,300 1.2233 0.138 0.134 0.138 0.133 0.138 2,430,349 0.1359 3.33%
1997-11-19 0 1.200 1.200 1.220 1.200 1.200 130,000 156,000 1.2000 0.133 0.133 0.136 0.133 0.133 1,170,168 0.1333 0.00%
1997-11-18 0 1.200 1.180 1.210 1.180 1.240 816,000 985,640 1.2079 0.133 0.131 0.134 0.131 0.138 7,345,056 0.1342 -2.44%
1997-11-17 0 1.230 1.230 1.250 1.200 1.280 794,000 960,940 1.2103 0.137 0.137 0.139 0.133 0.142 7,147,027 0.1345 4.24%
1997-11-14 0 1.180 1.170 1.180 1.180 1.230 5,868,000 7,016,440 1.1957 0.131 0.130 0.131 0.131 0.137 52,819,591 0.1328 -2.48%
1997-11-13 0 1.210 1.200 1.210 1.190 1.210 676,000 808,620 1.1962 0.134 0.133 0.134 0.132 0.134 6,084,874 0.1329 -1.63%
1997-11-12 0 1.230 1.210 1.230 1.190 1.250 2,844,000 3,441,700 1.2102 0.137 0.134 0.137 0.132 0.139 25,599,679 0.1344 0.00%
1997-11-11 0 1.230 1.220 1.230 1.210 1.250 3,868,000 4,725,760 1.2218 0.137 0.136 0.137 0.134 0.139 34,817,003 0.1357 1.65%
1997-11-10 0 1.210 1.200 1.260 1.190 1.260 3,502,000 4,262,340 1.2171 0.134 0.133 0.140 0.132 0.140 31,522,530 0.1352 -6.92%
1997-11-07 0 1.300 1.290 1.300 1.270 1.330 1,898,000 2,455,280 1.2936 0.144 0.143 0.144 0.141 0.148 17,084,455 0.1437 -5.11%
1997-11-06 0 1.370 1.360 1.390 1.360 1.480 11,900,000 15,770,680 1.3253 0.152 0.151 0.154 0.151 0.164 107,115,393 0.1472 -0.72%
1997-11-05 0 1.380 1.300 1.380 1.260 1.390 5,990,000 7,646,480 1.2765 0.153 0.144 0.153 0.140 0.154 53,917,748 0.1418 14.05%
1997-11-04 0 1.210 1.210 1.220 1.180 1.320 3,200,000 3,978,820 1.2434 0.134 0.134 0.136 0.131 0.147 28,804,139 0.1381 -3.20%
1997-11-03 0 1.250 1.210 1.250 1.210 1.370 16,208,000 21,097,200 1.3017 0.139 0.134 0.139 0.134 0.152 145,892,966 0.1446 -3.10%
1997-10-31 0 1.290 1.390 1.400 1.280 1.400 11,922,000 15,639,400 1.3118 0.143 0.154 0.156 0.142 0.156 107,313,422 0.1457 -5.84%
1997-10-30 0 1.370 1.300 1.370 1.300 1.480 4,088,000 5,457,180 1.3349 0.152 0.144 0.152 0.144 0.164 36,797,288 0.1483 -5.52%
1997-10-29 0 1.450 1.370 1.450 1.400 1.500 1,292,000 1,875,420 1.4516 0.161 0.152 0.161 0.156 0.167 11,629,671 0.1613 4.32%
1997-10-28 0 1.390 1.200 1.390 1.390 1.600 456,000 665,700 1.4599 0.154 0.133 0.154 0.154 0.178 4,104,590 0.1622 -26.84%
1997-10-27 0 1.900 - 1.900 1.920 1.970 338,000 660,260 1.9534 0.211 - 0.211 0.213 0.219 3,042,437 0.2170 -3.55%
1997-10-24 0 1.970 - 1.970 1.970 2.000 142,000 282,800 1.9915 0.219 - 0.219 0.219 0.222 1,278,184 0.2213 -1.50%
1997-10-23 0 2.000 - 2.000 - - 0 0 - 0.222 - 0.222 - - 0 - -9.09%
1997-10-22 0 2.200 2.150 2.175 2.100 2.200 254,000 551,750 2.1722 0.244 0.239 0.242 0.233 0.244 2,286,329 0.2413 -10.20%
1997-10-21 0 2.450 2.225 2.450 2.200 2.450 1,388,000 3,179,000 2.2903 0.272 0.247 0.272 0.244 0.272 12,493,795 0.2544 -2.00%
1997-10-20 0 2.500 2.400 2.500 2.300 2.500 606,000 1,456,200 2.4030 0.278 0.267 0.278 0.256 0.278 5,454,784 0.2670 -3.85%
1997-10-17 0 2.600 2.600 - 2.350 2.525 904,000 2,211,300 2.4461 0.289 0.289 - 0.261 0.281 8,137,169 0.2718 4.00%
1997-10-16 0 2.500 2.500 - 2.300 2.500 62,000 150,800 2.4323 0.278 0.278 - 0.256 0.278 558,080 0.2702 -2.91%
1997-10-15 0 2.575 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
1997-10-14 0 2.575 2.550 2.600 2.550 2.600 1,116,000 2,856,600 2.5597 0.286 0.283 0.289 0.283 0.289 10,045,444 0.2844 -0.96%
1997-10-13 0 2.600 2.425 2.600 2.350 2.600 1,108,000 2,653,600 2.3949 0.289 0.269 0.289 0.261 0.289 9,973,433 0.2661 0.00%
1997-10-09 0 2.600 2.500 2.600 2.500 2.650 1,676,000 4,265,200 2.5449 0.289 0.278 0.289 0.278 0.294 15,086,168 0.2827 -3.70%
1997-10-08 0 2.700 2.675 2.725 2.600 2.700 6,360,000 16,573,900 2.6060 0.300 0.297 0.303 0.289 0.300 57,248,227 0.2895 1.89%
1997-10-07 0 2.650 2.600 2.725 2.600 2.650 424,000 1,110,000 2.6179 0.294 0.289 0.303 0.289 0.294 3,816,548 0.2908 1.92%
1997-10-06 0 2.600 2.575 2.600 2.550 2.600 416,000 1,075,200 2.5846 0.289 0.286 0.289 0.283 0.289 3,744,538 0.2871 0.00%
1997-10-03 0 2.600 2.600 2.700 2.600 2.750 3,021,800 8,158,200 2.6998 0.289 0.289 0.300 0.289 0.306 27,200,109 0.2999 -7.14%
1997-09-30 0 2.800 2.700 2.800 2.525 2.800 1,832,000 4,809,700 2.6254 0.311 0.300 0.311 0.281 0.311 16,490,370 0.2917 5.66%
1997-09-29 0 2.650 2.625 2.650 2.625 2.750 1,096,000 2,929,800 2.6732 0.294 0.292 0.294 0.292 0.306 9,865,418 0.2970 -1.85%
1997-09-26 0 2.700 2.600 2.700 2.600 2.850 2,776,000 7,505,200 2.7036 0.300 0.289 0.300 0.289 0.317 24,987,591 0.3004 3.85%
1997-09-25 0 5.200 5.200 5.300 5.200 5.500 338,000 1,791,700 5.3009 0.289 0.289 0.294 0.289 0.306 6,084,874 0.2945 1.96%
1997-09-24 0 5.100 5.000 5.150 5.000 5.200 122,000 625,300 5.1254 0.283 0.278 0.286 0.278 0.289 2,196,316 0.2847 0.99%
1997-09-23 0 5.050 5.000 5.200 4.900 5.150 136,000 686,200 5.0456 0.281 0.278 0.289 0.272 0.286 2,448,352 0.2803 -0.98%
1997-09-22 0 5.100 5.100 5.350 5.000 5.100 72,000 371,800 5.1639 0.283 0.283 0.297 0.278 0.283 1,296,186 0.2868 -3.77%
1997-09-19 0 5.300 5.250 5.300 5.100 5.450 6,667,900 32,508,318 4.8753 0.294 0.292 0.294 0.283 0.303 120,039,450 0.2708 1.92%
1997-09-18 0 5.200 5.100 5.250 5.100 5.200 46,000 242,600 5.2739 0.289 0.283 0.292 0.283 0.289 828,119 0.2930 -1.89%
1997-09-16 0 5.300 5.100 5.350 5.100 5.400 132,000 701,600 5.3152 0.294 0.283 0.297 0.283 0.300 2,376,341 0.2952 -0.93%
1997-09-15 0 5.350 5.300 5.600 5.300 5.500 1,800,000 9,596,100 5.3312 0.297 0.294 0.311 0.294 0.306 32,404,657 0.2961 2.88%
1997-09-12 0 5.250 5.200 5.300 5.250 5.350 814,000 4,315,800 5.3020 0.289 0.286 0.292 0.289 0.294 14,795,011 0.2917 -0.94%
1997-09-11 0 5.300 5.250 5.300 5.300 5.400 632,000 3,376,500 5.3426 0.292 0.289 0.292 0.292 0.297 11,487,035 0.2939 0.00%
1997-09-10 0 5.300 5.300 5.500 5.300 5.550 1,508,000 8,137,400 5.3962 0.292 0.292 0.303 0.292 0.305 27,408,939 0.2969 -3.64%
1997-09-09 0 5.500 5.450 5.550 5.400 5.500 174,000 952,400 5.4736 0.303 0.300 0.305 0.297 0.303 3,162,570 0.3011 0.00%
1997-09-08 0 5.500 5.450 5.600 5.400 5.550 1,074,000 5,910,300 5.5031 0.303 0.300 0.308 0.297 0.305 19,520,690 0.3028 0.00%
1997-09-05 0 5.500 5.450 5.550 5.200 5.500 646,000 3,486,100 5.3964 0.303 0.300 0.305 0.286 0.303 11,741,495 0.2969 0.00%
1997-09-04 0 5.500 5.400 5.550 5.350 5.700 1,238,000 6,739,400 5.4438 0.303 0.297 0.305 0.294 0.314 22,501,503 0.2995 -0.90%
1997-09-03 0 5.550 5.500 5.550 5.550 5.850 2,622,000 14,613,400 5.5734 0.305 0.303 0.305 0.305 0.322 47,656,656 0.3066 2.78%
1997-09-02 0 5.400 5.450 - 4.000 5.250 4,166,000 20,744,450 4.9795 0.297 0.300 - 0.220 0.289 75,719,920 0.2740 0.00%
1997-09-01 0 5.400 5.200 5.400 5.200 5.700 2,594,000 14,378,000 5.5428 0.297 0.286 0.297 0.286 0.314 47,147,737 0.3050 -4.42%
1997-08-29 0 5.650 5.650 5.750 5.600 5.800 1,558,000 8,817,500 5.6595 0.311 0.311 0.316 0.308 0.319 28,317,723 0.3114 -2.59%
1997-08-28 0 5.800 5.800 5.850 5.800 6.000 614,000 3,636,600 5.9228 0.319 0.319 0.322 0.319 0.330 11,159,873 0.3259 -3.33%
1997-08-27 0 6.000 5.950 6.000 5.850 6.100 936,000 5,590,700 5.9730 0.330 0.327 0.330 0.322 0.336 17,012,445 0.3286 2.56%
1997-08-26 0 5.850 5.850 5.900 5.800 6.100 806,000 4,774,200 5.9233 0.322 0.322 0.325 0.319 0.336 14,649,605 0.3259 -1.68%
1997-08-25 0 5.950 5.900 6.000 5.850 6.000 580,000 3,444,400 5.9386 0.327 0.325 0.330 0.322 0.330 10,541,900 0.3267 -0.83%
1997-08-22 0 6.000 5.950 6.000 5.900 6.200 440,000 2,674,500 6.0784 0.330 0.327 0.330 0.325 0.341 7,997,303 0.3344 -2.44%
1997-08-21 0 6.150 6.050 6.100 6.100 6.450 840,000 5,260,700 6.2627 0.338 0.333 0.336 0.336 0.355 15,267,579 0.3446 -3.91%
1997-08-20 0 6.400 6.300 6.400 6.150 6.500 5,068,000 31,574,400 6.2301 0.352 0.347 0.352 0.338 0.358 92,114,391 0.3428 6.67%
1997-08-19 0 6.000 5.900 6.000 5.800 6.000 2,932,000 17,250,700 5.8836 0.330 0.325 0.330 0.319 0.330 53,291,120 0.3237 -3.23%
1997-08-15 0 6.200 6.100 6.200 6.100 6.600 4,052,000 25,213,400 6.2225 0.341 0.336 0.341 0.336 0.363 73,647,891 0.3424 -6.06%
1997-08-14 0 6.600 6.500 6.600 6.350 6.800 13,250,000 86,073,400 6.4961 0.363 0.358 0.363 0.349 0.374 240,827,878 0.3574 3.94%
1997-08-13 0 6.350 6.300 6.350 6.250 6.750 4,058,000 26,110,200 6.4343 0.349 0.347 0.349 0.344 0.371 73,756,946 0.3540 -4.51%
1997-08-12 0 6.650 6.600 6.650 6.550 7.000 7,304,000 49,194,000 6.7352 0.366 0.363 0.366 0.360 0.385 132,755,232 0.3706 3.91%
1997-08-11 0 6.400 6.400 6.450 6.050 6.450 5,826,000 36,214,500 6.2160 0.352 0.352 0.355 0.333 0.355 105,891,563 0.3420 4.92%
1997-08-08 0 6.100 6.100 6.150 5.800 6.200 8,444,000 49,941,300 5.9144 0.336 0.336 0.338 0.319 0.341 153,475,517 0.3254 2.52%
1997-08-07 0 5.950 5.850 5.950 5.850 5.950 960,000 5,653,900 5.8895 0.327 0.322 0.327 0.322 0.327 17,448,661 0.3240 0.85%
1997-08-06 0 5.900 5.850 5.900 5.850 5.950 378,000 2,233,000 5.9074 0.325 0.322 0.325 0.322 0.327 6,870,410 0.3250 0.00%
1997-08-05 0 5.900 5.850 5.900 5.850 5.950 708,000 4,184,500 5.9103 0.325 0.322 0.325 0.322 0.327 12,868,388 0.3252 -1.67%
1997-08-04 0 6.000 5.950 6.000 5.900 6.050 580,000 3,475,500 5.9922 0.330 0.327 0.330 0.325 0.333 10,541,900 0.3297 2.56%
1997-08-01 0 5.850 5.850 6.000 5.850 6.200 968,000 5,869,600 6.0636 0.322 0.322 0.330 0.322 0.341 17,594,067 0.3336 -5.65%
1997-07-31 0 6.200 6.150 6.200 6.150 6.250 750,000 4,642,700 6.1903 0.341 0.338 0.341 0.338 0.344 13,631,767 0.3406 0.00%
1997-07-30 0 6.200 6.150 6.200 6.100 6.200 2,170,000 13,345,400 6.1500 0.341 0.338 0.341 0.336 0.341 39,441,245 0.3384 1.64%
1997-07-29 0 6.100 6.050 6.100 6.000 6.150 1,604,000 9,719,500 6.0595 0.336 0.333 0.336 0.330 0.338 29,153,805 0.3334 0.83%
1997-07-28 0 6.050 6.050 6.100 5.850 6.150 1,380,000 8,300,800 6.0151 0.333 0.333 0.336 0.322 0.338 25,082,451 0.3309 3.42%
1997-07-25 0 5.850 5.750 5.950 5.750 5.850 250,000 1,443,000 5.7720 0.322 0.316 0.327 0.316 0.322 4,543,922 0.3176 1.74%
1997-07-24 0 5.750 5.750 5.800 5.700 5.800 272,000 1,563,200 5.7471 0.316 0.316 0.319 0.314 0.319 4,943,787 0.3162 0.00%
1997-07-23 0 5.750 5.700 5.800 5.650 5.800 266,000 1,534,000 5.7669 0.316 0.314 0.319 0.311 0.319 4,834,733 0.3173 0.00%
1997-07-22 0 5.750 5.650 5.750 5.650 5.800 228,000 1,302,800 5.7140 0.316 0.311 0.316 0.311 0.319 4,144,057 0.3144 -1.71%
1997-07-21 0 5.850 5.800 5.850 5.850 5.900 172,000 1,007,200 5.8558 0.322 0.319 0.322 0.322 0.325 3,126,218 0.3222 0.00%
1997-07-18 0 5.850 5.750 5.850 5.800 6.000 324,000 1,903,200 5.8741 0.322 0.316 0.322 0.319 0.330 5,888,923 0.3232 0.86%
1997-07-17 0 5.800 5.650 5.800 5.650 5.800 502,000 2,857,700 5.6926 0.319 0.311 0.319 0.311 0.319 9,124,196 0.3132 0.87%
1997-07-16 0 5.750 5.650 5.750 5.650 5.800 774,000 4,409,700 5.6973 0.316 0.311 0.316 0.311 0.319 14,067,983 0.3135 -1.71%
1997-07-15 0 5.850 5.700 5.850 5.700 5.950 1,028,000 5,904,000 5.7432 0.322 0.314 0.322 0.314 0.327 18,684,608 0.3160 -0.85%
1997-07-14 0 5.900 5.850 5.900 5.800 6.000 346,000 2,031,500 5.8714 0.325 0.322 0.325 0.319 0.330 6,288,788 0.3230 -1.67%
1997-07-11 0 6.000 5.850 6.000 5.750 6.000 1,040,000 6,117,200 5.8819 0.330 0.322 0.330 0.316 0.330 18,902,716 0.3236 0.84%
1997-07-10 0 5.950 5.700 6.000 5.600 6.000 1,340,000 7,841,000 5.8515 0.327 0.314 0.330 0.308 0.330 24,355,423 0.3219 -0.83%
1997-07-09 0 6.000 5.800 6.000 5.850 6.100 980,000 5,852,800 5.9722 0.330 0.319 0.330 0.322 0.336 17,812,175 0.3286 -0.83%
1997-07-08 0 6.050 5.950 6.050 5.950 6.200 7,406,000 44,283,300 5.9794 0.333 0.327 0.333 0.327 0.341 134,609,152 0.3290 0.00%
1997-07-07 0 6.050 6.050 6.100 5.900 6.200 3,404,000 20,576,500 6.0448 0.333 0.333 0.336 0.325 0.341 61,870,045 0.3326 0.00%
1997-07-04 0 6.050 6.050 6.100 5.950 6.400 9,356,000 56,672,500 6.0573 0.333 0.333 0.336 0.327 0.352 170,051,745 0.3333 0.00%
1997-07-03 0 6.050 6.000 6.150 4.950 6.600 19,766,000 109,269,800 5.5282 0.333 0.330 0.338 0.272 0.363 359,260,667 0.3042 21.00%
1997-06-27 0 5.000 5.000 5.100 4.500 5.100 6,676,000 30,483,150 4.5661 0.275 0.275 0.281 0.248 0.281 121,340,899 0.2512 8.70%
1997-06-26 0 4.600 4.550 4.600 4.550 4.600 680,000 3,125,500 4.5963 0.253 0.250 0.253 0.250 0.253 12,359,468 0.2529 0.00%
1997-06-25 0 4.600 4.600 4.700 4.500 4.850 2,614,000 12,148,400 4.6474 0.253 0.253 0.259 0.248 0.267 47,511,251 0.2557 0.00%
1997-06-24 0 4.600 4.600 4.725 4.575 4.725 1,994,000 9,245,650 4.6367 0.253 0.253 0.260 0.252 0.260 36,242,324 0.2551 -0.54%
1997-06-23 0 4.625 4.550 4.675 4.400 4.675 3,418,000 15,366,750 4.4958 0.254 0.250 0.257 0.242 0.257 62,124,505 0.2474 1.09%
1997-06-20 0 4.575 4.550 4.600 4.550 4.700 914,000 4,199,350 4.5945 0.252 0.250 0.253 0.250 0.259 16,612,580 0.2528 -2.66%
1997-06-19 0 4.700 4.675 4.700 4.700 4.775 510,000 2,402,400 4.7106 0.259 0.257 0.259 0.259 0.263 9,269,601 0.2592 -2.08%
1997-06-18 0 4.800 4.775 4.800 4.750 4.950 388,000 1,862,650 4.8006 0.264 0.263 0.264 0.261 0.272 7,052,167 0.2641 -1.03%
1997-06-17 0 4.850 4.750 4.850 4.750 4.900 1,902,000 9,050,100 4.7582 0.267 0.261 0.267 0.261 0.270 34,570,160 0.2618 -1.02%
1997-06-16 0 4.900 4.875 4.925 4.800 5.050 710,000 3,491,250 4.9173 0.270 0.268 0.271 0.264 0.278 12,904,739 0.2705 1.03%
1997-06-13 0 4.850 4.850 4.950 4.700 4.950 624,000 2,995,850 4.8010 0.267 0.267 0.272 0.259 0.272 11,341,630 0.2641 0.00%
1997-06-12 0 4.850 4.600 4.850 4.600 4.850 898,000 4,203,700 4.6812 0.267 0.253 0.267 0.253 0.267 16,321,769 0.2576 0.00%
1997-06-11 0 4.850 4.775 4.875 4.725 5.000 3,304,000 15,902,150 4.8130 0.267 0.263 0.268 0.260 0.275 60,052,476 0.2648 -2.02%
1997-06-10 0 4.950 4.950 4.975 4.950 5.100 1,388,000 6,953,000 5.0094 0.272 0.272 0.274 0.272 0.281 25,227,856 0.2756 -2.94%
1997-06-06 0 5.100 5.000 5.100 4.975 5.100 918,000 4,612,100 5.0241 0.281 0.275 0.281 0.274 0.281 16,685,282 0.2764 2.00%
1997-06-05 0 5.000 5.000 5.100 5.000 5.300 2,606,000 13,334,200 5.1167 0.275 0.275 0.281 0.275 0.292 47,365,845 0.2815 0.00%
1997-06-04 0 5.000 5.000 5.150 5.000 5.300 2,158,000 11,023,400 5.1082 0.275 0.275 0.283 0.275 0.292 39,223,137 0.2810 -5.66%
1997-06-03 0 5.300 5.150 5.300 4.800 5.450 3,960,000 20,303,000 5.1270 0.292 0.283 0.292 0.264 0.300 71,975,728 0.2821 -2.75%
1997-06-02 0 5.450 5.400 5.500 5.450 5.800 1,730,000 9,615,300 5.5580 0.300 0.297 0.303 0.300 0.319 31,443,942 0.3058 -6.03%
1997-05-30 0 5.800 5.750 5.800 5.700 5.800 754,000 4,339,000 5.7546 0.319 0.316 0.319 0.314 0.319 13,704,469 0.3166 0.00%
1997-05-29 0 5.800 5.700 5.800 5.750 5.800 578,000 3,336,200 5.7720 0.319 0.314 0.319 0.316 0.319 10,505,548 0.3176 -1.69%
1997-05-28 0 5.900 5.850 5.900 5.900 6.000 310,000 1,838,600 5.9310 0.325 0.322 0.325 0.325 0.330 5,634,464 0.3263 -1.67%
1997-05-27 0 6.000 5.950 6.100 5.950 6.100 482,000 2,877,600 5.9701 0.330 0.327 0.336 0.327 0.336 8,760,682 0.3285 -2.44%
1997-05-26 0 6.150 6.000 6.150 6.000 6.350 10,578,000 64,852,600 6.1309 0.338 0.330 0.338 0.330 0.349 192,262,437 0.3373 0.00%
1997-05-23 0 6.150 6.050 6.150 6.050 6.200 1,426,000 8,722,600 6.1168 0.338 0.333 0.338 0.333 0.341 25,918,532 0.3365 -0.81%
1997-05-22 0 6.200 6.100 6.200 6.100 6.400 674,000 4,143,400 6.1475 0.341 0.336 0.341 0.336 0.352 12,250,414 0.3382 0.00%
1997-05-21 0 6.200 6.100 6.200 6.100 6.300 162,000 998,000 6.1605 0.341 0.336 0.341 0.336 0.347 2,944,462 0.3389 0.00%
1997-05-20 0 6.200 6.100 6.200 6.100 6.200 770,000 4,755,200 6.1756 0.341 0.336 0.341 0.336 0.341 13,995,280 0.3398 0.00%
1997-05-19 0 6.200 6.150 6.300 6.200 6.300 1,344,000 8,388,500 6.2414 0.341 0.338 0.347 0.341 0.347 24,428,126 0.3434 0.00%
1997-05-16 0 6.200 6.150 6.200 6.150 6.250 786,000 4,899,800 6.2338 0.341 0.338 0.341 0.338 0.344 14,286,091 0.3430 0.00%
1997-05-15 0 6.200 6.150 6.200 6.150 6.300 648,000 4,031,000 6.2207 0.341 0.338 0.341 0.338 0.347 11,777,846 0.3423 0.00%
1997-05-14 0 6.200 6.150 6.200 5.900 6.250 7,142,000 42,739,000 5.9842 0.341 0.338 0.341 0.325 0.344 129,810,770 0.3292 3.33%
1997-05-13 0 6.000 6.000 6.050 6.000 6.100 1,772,000 10,663,400 6.0177 0.330 0.330 0.333 0.330 0.336 32,207,321 0.3311 -3.23%
1997-05-12 0 6.200 6.050 6.200 6.100 6.500 1,932,000 11,959,300 6.1901 0.341 0.333 0.341 0.336 0.358 35,115,431 0.3406 -0.80%
1997-05-09 0 6.250 6.150 6.250 6.150 6.350 456,000 2,819,300 6.1827 0.344 0.338 0.344 0.338 0.349 8,288,114 0.3402 -1.57%
1997-05-08 0 6.350 6.200 6.350 6.200 6.350 256,000 1,609,900 6.2887 0.349 0.341 0.349 0.341 0.349 4,652,976 0.3460 0.00%
1997-05-07 0 6.350 6.200 6.350 6.250 6.350 900,000 5,649,700 6.2774 0.349 0.341 0.349 0.344 0.349 16,358,120 0.3454 0.00%
1997-05-06 0 6.350 6.250 6.350 6.250 6.400 788,000 4,961,900 6.2968 0.349 0.344 0.349 0.344 0.352 14,322,443 0.3464 -0.78%
1997-05-05 0 6.400 6.350 6.400 6.350 6.450 2,504,000 16,022,100 6.3986 0.352 0.349 0.352 0.349 0.355 45,511,925 0.3520 0.00%
1997-05-02 0 6.400 6.400 6.500 6.400 6.600 1,754,000 11,309,700 6.4479 0.352 0.352 0.358 0.352 0.363 31,880,158 0.3548 -1.54%
1997-05-01 0 6.500 6.400 6.500 6.400 6.550 2,136,000 13,786,200 6.4542 0.358 0.352 0.358 0.352 0.360 38,823,271 0.3551 0.00%
1997-04-30 0 6.500 6.450 6.500 6.350 6.600 2,940,000 18,899,400 6.4284 0.358 0.355 0.358 0.349 0.363 53,436,525 0.3537 1.56%
1997-04-29 0 6.400 6.300 6.400 6.300 6.400 444,000 2,803,700 6.3146 0.352 0.347 0.352 0.347 0.352 8,070,006 0.3474 0.00%
1997-04-28 0 6.400 6.300 6.400 6.300 6.400 1,778,000 11,268,700 6.3379 0.352 0.347 0.352 0.347 0.352 32,316,375 0.3487 0.79%
1997-04-25 0 6.350 6.300 6.400 6.300 6.400 686,000 4,344,500 6.3331 0.349 0.347 0.352 0.347 0.352 12,468,523 0.3484 -0.78%
1997-04-24 0 6.400 6.350 6.400 6.300 6.400 412,000 2,600,800 6.3126 0.352 0.349 0.352 0.347 0.352 7,488,384 0.3473 0.00%
1997-04-23 0 6.400 6.300 6.400 6.350 6.450 1,340,000 8,551,900 6.3820 0.352 0.347 0.352 0.349 0.355 24,355,423 0.3511 0.00%
1997-04-22 0 6.400 6.300 6.350 6.250 6.400 4,064,000 25,514,300 6.2781 0.352 0.347 0.349 0.344 0.352 73,866,000 0.3454 0.00%
1997-04-21 0 6.400 6.300 6.400 6.300 6.400 276,000 1,757,700 6.3685 0.352 0.347 0.352 0.347 0.352 5,016,490 0.3504 0.00%
1997-04-18 0 6.400 6.300 6.400 6.350 6.600 1,686,000 10,817,000 6.4158 0.352 0.347 0.352 0.349 0.363 30,644,211 0.3530 -0.78%
1997-04-17 0 6.450 6.250 6.450 6.200 6.450 1,866,000 11,823,200 6.3361 0.355 0.344 0.355 0.341 0.355 33,915,835 0.3486 0.00%
1997-04-16 0 6.450 6.350 6.450 6.400 6.600 1,910,000 12,357,100 6.4697 0.355 0.349 0.355 0.352 0.363 34,715,566 0.3560 -2.27%
1997-04-15 0 6.600 6.500 6.600 6.500 6.600 1,176,000 7,660,000 6.5136 0.363 0.358 0.363 0.358 0.363 21,374,610 0.3584 0.00%
1997-04-14 0 6.600 6.500 6.600 6.500 6.600 1,752,000 11,476,300 6.5504 0.363 0.358 0.363 0.358 0.363 31,843,807 0.3604 -1.49%
1997-04-11 0 6.700 6.650 6.700 6.500 6.700 2,342,000 15,351,900 6.5550 0.369 0.366 0.369 0.358 0.369 42,567,463 0.3606 2.29%
1997-04-10 0 6.550 6.450 6.550 6.450 6.550 1,602,000 10,409,500 6.4978 0.360 0.355 0.360 0.355 0.360 29,117,454 0.3575 -0.76%
1997-04-09 0 6.600 6.450 6.600 6.400 6.700 2,656,000 17,242,800 6.4920 0.363 0.355 0.363 0.352 0.369 48,274,630 0.3572 0.00%
1997-04-08 0 6.600 6.500 6.600 6.450 6.750 2,908,000 18,966,600 6.5222 0.363 0.358 0.363 0.355 0.371 52,854,903 0.3588 0.00%
1997-04-07 0 6.600 6.550 6.600 6.450 6.750 6,284,000 40,898,600 6.5084 0.363 0.360 0.363 0.355 0.371 114,216,029 0.3581 0.76%
1997-04-04 0 6.550 6.500 6.550 6.450 6.650 2,404,000 15,703,100 6.5321 0.360 0.358 0.360 0.355 0.366 43,694,356 0.3594 0.00%
1997-04-03 0 6.550 6.500 6.550 6.450 6.550 3,308,000 21,504,500 6.5008 0.360 0.358 0.360 0.355 0.360 60,125,179 0.3577 0.00%
1997-04-02 0 6.550 6.400 6.550 6.350 7.000 4,308,000 28,243,200 6.5560 0.360 0.352 0.360 0.349 0.385 78,300,868 0.3607 2.34%
1997-04-01 0 6.400 6.300 6.500 6.250 6.400 1,802,000 11,436,800 6.3467 0.352 0.347 0.358 0.344 0.352 32,752,591 0.3492 0.00%
1997-03-27 0 6.400 6.350 6.450 6.250 6.450 5,262,000 32,994,500 6.2703 0.352 0.349 0.355 0.344 0.355 95,640,475 0.3450 0.79%
1997-03-26 0 6.350 6.350 6.450 6.200 6.400 1,778,000 11,221,000 6.3110 0.349 0.349 0.355 0.341 0.352 32,316,375 0.3472 3.25%
1997-03-25 0 6.150 6.150 6.200 6.000 6.200 1,676,000 10,206,300 6.0897 0.338 0.338 0.341 0.330 0.341 30,462,455 0.3350 3.36%
1997-03-24 0 5.950 5.950 6.000 5.850 5.950 1,506,000 8,906,000 5.9137 0.327 0.327 0.330 0.322 0.327 27,372,587 0.3254 0.85%
1997-03-21 0 5.900 5.900 5.950 5.800 5.900 1,352,000 7,950,500 5.8805 0.325 0.325 0.327 0.319 0.325 24,573,531 0.3235 0.00%
1997-03-20 0 5.900 5.800 5.950 5.800 5.950 766,000 4,531,500 5.9158 0.325 0.319 0.327 0.319 0.327 13,922,578 0.3255 0.00%
1997-03-19 0 5.900 5.850 5.950 5.750 5.900 600,000 3,526,700 5.8778 0.325 0.322 0.327 0.316 0.325 10,905,413 0.3234 0.85%
1997-03-18 0 5.850 5.750 5.850 5.750 5.900 5,652,000 32,291,500 5.7133 0.322 0.316 0.322 0.316 0.325 102,728,994 0.3143 0.00%
1997-03-17 0 5.850 5.750 5.900 5.700 5.900 448,000 2,596,500 5.7958 0.322 0.316 0.325 0.314 0.325 8,142,709 0.3189 0.00%
1997-03-14 0 5.850 5.800 5.900 5.700 5.850 1,290,000 7,496,500 5.8112 0.322 0.319 0.325 0.314 0.322 23,446,639 0.3197 0.00%
1997-03-13 0 5.850 5.750 5.900 5.700 5.900 4,914,000 28,200,700 5.7388 0.322 0.316 0.325 0.314 0.325 89,315,335 0.3157 0.00%
1997-03-12 0 5.850 5.750 5.850 5.700 5.900 1,168,000 6,755,500 5.7838 0.322 0.316 0.322 0.314 0.325 21,229,205 0.3182 0.00%
1997-03-11 0 5.850 5.750 5.850 5.700 6.000 728,000 4,241,300 5.8260 0.322 0.316 0.322 0.314 0.330 13,231,902 0.3205 0.00%
1997-03-10 0 5.850 5.850 5.900 5.800 5.850 480,000 2,806,500 5.8469 0.322 0.322 0.325 0.319 0.322 8,724,331 0.3217 0.00%
1997-03-07 0 5.850 5.750 5.850 5.750 5.850 836,000 4,866,000 5.8206 0.322 0.316 0.322 0.316 0.322 15,194,876 0.3202 0.00%
1997-03-06 0 5.850 5.800 5.900 5.700 5.900 1,734,000 10,063,900 5.8039 0.322 0.319 0.325 0.314 0.325 31,516,645 0.3193 -1.68%
1997-03-05 0 5.950 5.900 5.950 5.950 6.000 1,022,000 6,087,600 5.9566 0.327 0.325 0.327 0.327 0.330 18,575,554 0.3277 0.00%
1997-03-04 0 5.950 5.850 6.000 5.850 5.950 1,412,000 8,337,200 5.9045 0.327 0.322 0.330 0.322 0.327 25,664,073 0.3249 -0.83%
1997-03-03 0 6.000 5.950 6.000 5.900 6.000 826,000 4,923,300 5.9604 0.330 0.327 0.330 0.325 0.330 15,013,119 0.3279 0.84%
1997-02-28 0 5.950 5.900 5.950 5.900 6.000 1,734,000 10,228,300 5.8987 0.327 0.325 0.327 0.325 0.330 31,516,645 0.3245 -2.46%
1997-02-27 0 6.100 5.950 6.100 5.900 6.100 7,968,000 46,132,100 5.7897 0.336 0.327 0.336 0.325 0.336 144,823,889 0.3185 2.52%
1997-02-26 0 5.950 5.950 6.000 5.950 6.000 1,268,000 7,516,700 5.9280 0.327 0.327 0.330 0.327 0.330 23,046,774 0.3261 -0.83%
1997-02-25 0 6.000 5.950 6.050 6.000 6.050 590,000 3,543,500 6.0059 0.330 0.327 0.333 0.330 0.333 10,723,656 0.3304 0.00%
1997-02-24 0 6.000 5.950 6.050 6.000 6.100 1,040,000 6,257,600 6.0169 0.330 0.327 0.333 0.330 0.336 18,902,716 0.3310 -1.64%
1997-02-21 0 6.100 5.950 6.100 5.850 6.200 3,954,000 23,673,900 5.9873 0.336 0.327 0.336 0.322 0.341 71,866,674 0.3294 -1.61%
1997-02-20 0 6.200 6.150 6.300 5.750 6.300 13,054,000 77,317,000 5.9229 0.341 0.338 0.347 0.316 0.347 237,265,443 0.3259 4.20%
1997-02-19 0 5.950 5.900 5.950 5.800 6.000 11,354,000 66,598,200 5.8656 0.327 0.325 0.327 0.319 0.330 206,366,772 0.3227 4.39%
1997-02-18 0 5.700 5.700 5.750 5.600 5.750 2,946,000 16,726,800 5.6778 0.314 0.314 0.316 0.308 0.316 53,545,579 0.3124 0.00%
1997-02-17 0 5.700 5.700 5.750 5.700 5.900 1,174,000 6,755,100 5.7539 0.314 0.314 0.316 0.314 0.325 21,338,259 0.3166 -0.87%
1997-02-14 0 5.750 5.750 5.800 5.600 5.900 3,078,000 17,497,200 5.6846 0.316 0.316 0.319 0.308 0.325 55,944,770 0.3128 0.88%
1997-02-13 0 5.700 5.700 5.750 5.550 5.800 2,350,000 13,501,000 5.7451 0.314 0.314 0.316 0.305 0.319 42,712,869 0.3161 2.70%
1997-02-12 0 5.550 5.550 5.600 5.500 5.600 214,000 1,187,000 5.5467 0.305 0.305 0.308 0.303 0.308 3,889,597 0.3052 0.91%
1997-02-11 0 5.500 5.500 5.550 5.500 5.550 350,000 1,927,100 5.5060 0.303 0.303 0.305 0.303 0.305 6,361,491 0.3029 0.00%
1997-02-10 0 5.500 5.500 5.550 5.450 5.600 924,000 5,064,900 5.4815 0.303 0.303 0.305 0.300 0.308 16,794,337 0.3016 2.80%
1997-02-05 0 5.350 5.300 5.350 5.300 5.350 2,266,000 11,870,400 5.2385 0.294 0.292 0.294 0.292 0.294 41,186,111 0.2882 0.94%
1997-02-04 0 5.300 5.300 5.350 5.100 5.350 2,394,000 12,160,200 5.0794 0.292 0.292 0.294 0.281 0.294 43,512,599 0.2795 3.92%
1997-02-03 0 5.100 5.100 5.250 4.950 5.400 3,002,000 15,465,500 5.1517 0.281 0.281 0.289 0.272 0.297 54,563,418 0.2834 3.03%
1997-01-31 0 4.950 4.950 4.975 4.925 4.975 2,752,000 13,573,650 4.9323 0.272 0.272 0.274 0.271 0.274 50,019,496 0.2714 0.51%
1997-01-30 0 4.925 4.900 4.950 4.700 4.925 4,482,000 21,535,650 4.8049 0.271 0.270 0.272 0.259 0.271 81,463,438 0.2644 1.03%
1997-01-29 0 4.875 4.850 4.900 4.850 5.000 2,032,000 9,969,150 4.9061 0.268 0.267 0.270 0.267 0.275 36,933,000 0.2699 -1.02%
1997-01-28 0 4.925 4.875 4.950 4.875 4.975 10,534,000 51,311,950 4.8711 0.271 0.268 0.272 0.268 0.274 191,462,707 0.2680 0.51%
1997-01-27 0 4.900 4.900 4.950 4.900 5.000 2,702,000 13,246,450 4.9025 0.270 0.270 0.272 0.270 0.275 49,110,711 0.2697 0.00%
1997-01-24 0 4.900 4.900 4.950 4.850 5.100 5,806,000 28,334,300 4.8802 0.270 0.270 0.272 0.267 0.281 105,528,050 0.2685 0.00%
1997-01-23 0 4.900 4.875 4.900 4.850 4.950 1,362,000 6,665,450 4.8939 0.270 0.268 0.270 0.267 0.272 24,755,288 0.2693 0.00%
1997-01-22 0 4.900 4.900 4.950 4.900 5.000 2,068,000 10,180,000 4.9226 0.270 0.270 0.272 0.270 0.275 37,587,325 0.2708 0.51%
1997-01-21 0 4.875 4.875 4.925 4.750 5.000 9,090,000 43,901,300 4.8296 0.268 0.268 0.271 0.261 0.275 165,217,012 0.2657 2.63%
1997-01-20 0 4.750 4.725 4.750 4.600 4.800 21,388,000 98,871,450 4.6228 0.261 0.260 0.261 0.253 0.264 388,741,634 0.2543 5.67%
1997-01-17 0 4.525 4.525 4.550 4.450 4.550 2,182,000 9,816,750 4.4990 0.247 0.247 0.249 0.243 0.249 39,924,043 0.2459 1.69%
1997-01-16 0 4.450 4.425 4.450 4.175 4.600 3,676,000 16,032,500 4.3614 0.243 0.242 0.243 0.228 0.251 67,259,753 0.2384 5.95%
1997-01-15 0 4.200 4.200 4.225 4.100 4.200 8,314,000 34,514,200 4.1513 0.230 0.230 0.231 0.224 0.230 152,121,216 0.2269 1.82%
1997-01-14 0 4.125 4.075 4.125 4.075 4.150 824,000 3,375,000 4.0959 0.225 0.223 0.225 0.223 0.227 15,076,724 0.2239 0.00%
1997-01-13 0 4.125 4.125 4.150 4.075 4.200 1,230,000 5,091,400 4.1393 0.225 0.225 0.227 0.223 0.230 22,505,304 0.2262 0.61%
1997-01-10 0 4.100 4.075 4.150 4.025 4.100 1,120,000 4,567,200 4.0779 0.224 0.223 0.227 0.220 0.224 20,492,634 0.2229 0.61%
1997-01-09 0 4.075 4.050 4.100 3.875 4.075 3,722,000 14,199,600 3.8150 0.223 0.221 0.224 0.212 0.223 68,101,415 0.2085 0.00%
1997-01-08 0 4.075 4.075 4.100 4.075 4.150 2,162,000 8,893,200 4.1134 0.223 0.223 0.224 0.223 0.227 39,558,103 0.2248 -0.61%
1997-01-07 0 4.100 4.050 4.100 4.050 4.150 4,256,000 17,432,450 4.0960 0.224 0.221 0.224 0.221 0.227 77,872,010 0.2239 -0.61%
1997-01-06 0 4.125 4.125 4.150 3.800 4.150 12,760,000 50,289,250 3.9412 0.225 0.225 0.227 0.208 0.227 233,469,655 0.2154 5.77%
1997-01-03 0 3.900 3.875 3.925 3.900 4.025 13,730,000 53,304,750 3.8824 0.213 0.212 0.215 0.213 0.220 251,217,740 0.2122 -1.89%
1997-01-02 0 3.975 3.950 4.025 3.950 4.050 866,000 3,458,400 3.9935 0.217 0.216 0.220 0.216 0.221 15,845,198 0.2183 -3.05%
1996-12-31 0 4.100 4.050 4.100 4.050 4.125 8,734,000 35,734,900 4.0915 0.224 0.221 0.224 0.221 0.225 159,805,954 0.2236 0.61%
1996-12-30 0 4.075 4.025 4.075 4.000 4.125 2,568,000 10,385,050 4.0440 0.223 0.220 0.223 0.219 0.225 46,986,683 0.2210 -0.61%
1996-12-27 0 4.100 4.075 4.100 4.050 4.150 1,392,000 5,658,350 4.0649 0.224 0.223 0.224 0.221 0.227 25,469,417 0.2222 0.00%
1996-12-24 0 4.100 4.075 4.100 4.075 4.100 1,064,000 4,352,150 4.0904 0.224 0.223 0.224 0.223 0.224 19,468,003 0.2236 0.00%
1996-12-23 0 4.100 4.050 4.100 4.075 4.100 2,086,000 8,508,050 4.0786 0.224 0.221 0.224 0.223 0.224 38,167,531 0.2229 0.00%
1996-12-20 0 4.100 4.100 4.150 4.050 4.225 18,980,000 77,175,400 4.0661 0.224 0.224 0.227 0.221 0.231 347,276,964 0.2222 2.50%
1996-12-19 0 4.000 4.000 4.025 3.975 4.050 7,666,000 30,638,850 3.9967 0.219 0.219 0.220 0.217 0.221 140,264,763 0.2184 1.27%
1996-12-18 0 3.950 3.950 3.975 3.925 4.000 6,048,000 23,840,250 3.9418 0.216 0.216 0.217 0.215 0.219 110,660,225 0.2154 0.64%
1996-12-17 0 3.925 3.925 3.950 3.900 3.925 4,542,000 17,622,350 3.8799 0.215 0.215 0.216 0.213 0.215 83,104,951 0.2120 0.64%
1996-12-16 0 3.900 3.900 3.925 3.900 3.925 1,442,000 5,624,300 3.9003 0.213 0.213 0.215 0.213 0.215 26,384,267 0.2132 0.65%
1996-12-13 0 3.875 3.850 3.875 3.800 4.000 2,404,000 9,271,100 3.8565 0.212 0.210 0.212 0.208 0.219 43,985,976 0.2108 -1.27%
1996-12-12 0 3.925 3.900 3.925 3.875 3.950 3,816,000 14,948,600 3.9173 0.215 0.213 0.215 0.212 0.216 69,821,333 0.2141 0.00%
1996-12-11 0 3.925 3.925 3.950 3.825 3.925 23,594,000 91,262,000 3.8680 0.215 0.215 0.216 0.209 0.215 431,699,299 0.2114 1.29%
1996-12-10 0 3.875 3.850 3.900 3.750 4.000 6,164,000 23,948,900 3.8853 0.212 0.210 0.213 0.205 0.219 112,782,677 0.2123 4.73%
1996-12-09 0 3.700 3.700 3.725 3.675 3.750 4,670,000 17,294,650 3.7034 0.202 0.202 0.204 0.201 0.205 85,446,966 0.2024 -0.67%
1996-12-06 0 3.725 3.675 3.725 3.550 3.725 5,626,000 19,904,100 3.5379 0.204 0.201 0.204 0.194 0.204 102,938,894 0.1934 0.68%
1996-12-05 0 3.700 3.700 3.725 3.650 3.700 3,608,000 13,219,950 3.6641 0.202 0.202 0.204 0.199 0.202 66,015,558 0.2003 0.68%
1996-12-04 0 3.675 3.625 3.675 3.650 3.700 2,916,000 10,699,100 3.6691 0.201 0.198 0.201 0.199 0.202 53,354,037 0.2005 0.68%
1996-12-03 0 3.650 3.625 3.650 3.575 3.700 1,040,000 3,804,000 3.6577 0.199 0.198 0.199 0.195 0.202 19,028,875 0.1999 0.69%
1996-12-02 0 3.625 3.575 3.625 3.600 3.725 1,144,000 4,129,850 3.6100 0.198 0.195 0.198 0.197 0.204 20,931,762 0.1973 0.69%
1996-11-29 0 3.600 3.575 3.600 3.300 3.675 10,732,000 36,694,700 3.4192 0.197 0.195 0.197 0.180 0.201 196,363,350 0.1869 2.13%
1996-11-28 0 3.525 3.525 3.550 3.500 3.750 4,898,000 17,472,800 3.5673 0.193 0.193 0.194 0.191 0.205 89,618,681 0.1950 -4.08%
1996-11-27 0 3.675 3.625 3.675 3.625 3.775 986,000 3,606,200 3.6574 0.201 0.198 0.201 0.198 0.206 18,040,837 0.1999 0.00%
1996-11-26 0 3.675 3.675 3.700 3.600 3.675 5,148,000 18,683,200 3.6292 0.201 0.201 0.202 0.197 0.201 94,192,930 0.1984 2.08%
1996-11-25 0 3.600 3.600 3.625 3.525 3.650 5,156,000 18,282,050 3.5458 0.197 0.197 0.198 0.193 0.199 94,339,306 0.1938 0.00%
1996-11-22 0 3.600 3.575 3.625 3.575 3.650 2,392,000 8,619,050 3.6033 0.197 0.195 0.198 0.195 0.199 43,766,412 0.1969 -0.69%
1996-11-21 0 3.625 3.600 3.625 3.600 3.625 1,536,000 5,561,150 3.6205 0.198 0.197 0.198 0.197 0.198 28,104,184 0.1979 -1.36%
1996-11-20 0 3.675 3.625 3.675 3.650 3.700 1,304,000 4,763,450 3.6530 0.201 0.198 0.201 0.199 0.202 23,859,281 0.1996 0.68%
1996-11-19 0 3.650 3.650 3.675 3.650 3.700 908,000 3,326,700 3.6638 0.199 0.199 0.201 0.199 0.202 16,613,671 0.2002 -0.68%
1996-11-18 0 3.675 3.675 3.700 3.650 3.700 2,314,000 8,443,700 3.6490 0.201 0.201 0.202 0.199 0.202 42,339,246 0.1994 2.08%
1996-11-15 0 3.600 3.600 3.625 3.575 3.650 1,330,000 4,796,250 3.6062 0.197 0.197 0.198 0.195 0.199 24,335,003 0.1971 -0.69%
1996-11-14 0 3.625 3.625 3.650 3.625 3.650 2,060,000 7,476,500 3.6294 0.198 0.198 0.199 0.198 0.199 37,691,810 0.1984 -0.68%
1996-11-13 0 3.650 3.625 3.650 3.625 3.650 2,110,000 7,699,000 3.6488 0.199 0.198 0.199 0.198 0.199 38,606,659 0.1994 1.39%
1996-11-12 0 3.600 3.600 3.625 3.600 3.675 790,000 2,869,500 3.6323 0.197 0.197 0.198 0.197 0.201 14,454,626 0.1985 -1.37%
1996-11-11 0 3.650 3.650 3.675 3.650 3.750 2,480,000 9,083,750 3.6628 0.199 0.199 0.201 0.199 0.205 45,376,547 0.2002 -2.01%
1996-11-08 0 3.725 3.700 3.725 3.450 3.725 10,764,000 38,712,900 3.5965 0.204 0.202 0.204 0.189 0.204 196,948,853 0.1966 0.68%
1996-11-07 0 3.700 3.700 3.725 3.625 3.725 13,676,000 50,109,200 3.6640 0.202 0.202 0.204 0.198 0.204 250,229,703 0.2003 0.68%
1996-11-06 0 3.675 3.750 - 3.475 3.750 13,402,000 48,362,450 3.6086 0.201 0.205 - 0.190 0.205 245,216,326 0.1972 6.52%
1996-11-05 0 3.450 3.450 3.475 3.450 3.500 5,202,000 18,056,400 3.4710 0.189 0.189 0.190 0.189 0.191 95,180,968 0.1897 0.00%
1996-11-04 0 3.450 3.450 3.475 3.425 3.475 2,792,000 9,542,900 3.4179 0.189 0.189 0.190 0.187 0.190 51,085,210 0.1868 1.47%
1996-11-01 0 3.400 3.400 3.425 3.400 3.450 1,168,000 3,971,300 3.4001 0.186 0.186 0.187 0.186 0.189 21,370,890 0.1858 0.74%
1996-10-31 0 3.375 3.375 3.400 3.350 3.400 2,564,000 8,645,950 3.3721 0.184 0.184 0.186 0.183 0.186 46,913,495 0.1843 0.75%
1996-10-30 0 3.350 3.350 3.375 3.275 3.350 2,580,000 8,572,050 3.3225 0.183 0.183 0.184 0.179 0.183 47,206,247 0.1816 1.52%
1996-10-29 0 3.300 3.325 3.350 3.300 3.350 1,704,000 5,675,800 3.3309 0.180 0.182 0.183 0.180 0.183 31,178,079 0.1820 -1.49%
1996-10-28 0 3.350 3.325 3.350 3.275 3.375 6,632,000 22,117,700 3.3350 0.183 0.182 0.183 0.179 0.184 121,345,670 0.1823 3.88%
1996-10-25 0 3.225 3.225 3.250 3.175 3.350 9,656,000 30,984,700 3.2089 0.176 0.176 0.178 0.174 0.183 176,675,783 0.1754 0.00%
1996-10-24 0 3.225 3.225 3.275 3.225 3.300 1,884,000 6,104,400 3.2401 0.176 0.176 0.179 0.176 0.180 34,471,538 0.1771 -0.77%
1996-10-23 0 3.250 3.250 3.275 3.250 3.300 2,940,000 9,268,750 3.1526 0.178 0.178 0.179 0.178 0.180 53,793,165 0.1723 0.00%
1996-10-22 0 3.250 3.250 3.275 3.200 3.350 2,328,000 7,574,500 3.2537 0.178 0.178 0.179 0.175 0.183 42,595,404 0.1778 0.78%
1996-10-18 0 3.225 3.175 3.225 3.150 3.225 1,982,000 6,330,900 3.1942 0.176 0.174 0.176 0.172 0.176 36,264,644 0.1746 0.00%
1996-10-17 0 3.225 3.175 3.225 3.150 3.250 3,786,000 12,026,900 3.1767 0.176 0.174 0.176 0.172 0.178 69,272,423 0.1736 0.00%
1996-10-16 0 3.225 3.200 3.225 3.175 3.300 4,502,000 14,492,750 3.2192 0.176 0.175 0.176 0.174 0.180 82,373,071 0.1759 0.78%
1996-10-15 0 3.200 3.175 3.200 3.175 3.275 2,654,000 8,490,850 3.1993 0.175 0.174 0.175 0.174 0.179 48,560,225 0.1749 -2.29%
1996-10-14 0 3.275 3.200 3.275 3.000 3.300 6,994,000 22,225,650 3.1778 0.179 0.175 0.179 0.164 0.180 127,969,183 0.1737 -0.76%
1996-10-11 0 3.300 3.275 3.300 3.200 3.300 3,880,000 12,559,950 3.2371 0.180 0.179 0.180 0.175 0.180 70,992,340 0.1769 0.00%
1996-10-10 0 3.300 3.300 3.325 3.250 3.425 25,440,000 84,225,750 3.3108 0.180 0.180 0.182 0.178 0.187 465,475,551 0.1809 -2.94%
1996-10-09 0 3.400 3.400 3.425 3.300 3.425 49,122,000 161,451,700 3.2867 0.186 0.186 0.187 0.180 0.187 898,784,985 0.1796 3.03%
1996-10-08 0 3.300 3.275 3.325 3.175 3.450 14,062,000 46,857,450 3.3322 0.180 0.179 0.182 0.174 0.189 257,292,343 0.1821 4.76%
1996-10-07 0 3.150 3.125 3.150 2.800 3.150 37,856,000 107,784,900 2.8472 0.172 0.171 0.172 0.153 0.172 692,651,040 0.1556 15.60%
1996-10-04 0 2.725 2.750 2.775 2.725 2.750 794,000 2,180,250 2.7459 0.149 0.150 0.152 0.149 0.150 14,527,814 0.1501 -1.80%
1996-10-03 0 2.775 2.775 2.800 2.750 2.900 822,000 2,285,600 2.7805 0.152 0.152 0.153 0.150 0.158 15,040,130 0.1520 1.83%
1996-10-02 0 2.725 2.700 2.725 2.675 2.750 262,000 707,300 2.6996 0.149 0.148 0.149 0.146 0.150 4,793,813 0.1475 0.93%
1996-10-01 0 2.700 2.675 2.700 2.700 2.700 830,000 2,241,000 2.7000 0.148 0.146 0.148 0.148 0.148 15,186,506 0.1476 0.00%
1996-09-30 0 2.700 2.700 2.725 2.675 2.750 5,798,000 15,158,250 2.6144 0.148 0.148 0.149 0.146 0.150 106,085,977 0.1429 -2.70%
1996-09-27 0 2.775 2.725 2.775 2.675 2.825 2,432,000 6,631,400 2.7267 0.152 0.149 0.152 0.146 0.154 44,498,292 0.1490 1.83%
1996-09-26 0 2.725 2.700 2.725 2.725 2.750 190,000 519,750 2.7355 0.149 0.148 0.149 0.149 0.150 3,476,429 0.1495 -0.91%
1996-09-25 0 2.750 2.725 2.750 2.700 2.750 2,618,000 7,027,150 2.6842 0.150 0.149 0.150 0.148 0.150 47,901,533 0.1467 0.92%
1996-09-24 0 2.725 2.700 2.725 2.725 2.800 1,316,000 3,563,600 2.7079 0.149 0.148 0.149 0.149 0.153 24,078,845 0.1480 -2.68%
1996-09-23 0 2.800 2.750 2.800 2.750 2.925 1,372,000 3,817,750 2.7826 0.153 0.150 0.153 0.150 0.160 25,103,477 0.1521 -3.45%
1996-09-20 0 2.900 2.875 2.900 2.775 3.000 9,898,000 28,568,550 2.8863 0.158 0.157 0.158 0.152 0.164 181,103,656 0.1577 2.65%
1996-09-19 0 2.825 2.750 2.825 2.775 2.825 774,000 2,159,050 2.7895 0.154 0.150 0.154 0.152 0.154 14,161,874 0.1525 0.00%
1996-09-18 0 2.825 2.775 2.825 2.750 2.825 13,714,000 38,221,400 2.7870 0.154 0.152 0.154 0.150 0.154 250,924,989 0.1523 1.80%
1996-09-17 0 2.775 2.750 2.775 2.775 2.825 670,000 1,867,500 2.7873 0.152 0.150 0.152 0.152 0.154 12,258,987 0.1523 -1.25%
1996-09-16 0 2.850 2.850 2.875 2.850 2.925 1,754,000 5,059,750 2.8847 0.154 0.154 0.155 0.154 0.158 32,549,768 0.1554 -1.72%
1996-09-13 0 2.900 2.875 2.900 2.825 2.900 2,060,000 5,878,600 2.8537 0.156 0.155 0.156 0.152 0.156 38,228,348 0.1538 0.87%
1996-09-12 0 2.875 2.850 2.900 2.850 2.900 1,746,000 5,020,850 2.8756 0.155 0.154 0.156 0.154 0.156 32,401,308 0.1550 -1.71%
1996-09-11 0 2.925 2.925 2.950 2.825 2.950 11,704,000 33,668,650 2.8767 0.158 0.158 0.159 0.152 0.159 217,196,399 0.1550 0.86%
1996-09-10 0 2.900 2.900 2.925 2.850 2.925 5,944,000 17,196,750 2.8931 0.156 0.156 0.158 0.154 0.158 110,305,485 0.1559 1.75%
1996-09-09 0 2.850 2.825 2.850 2.800 2.850 1,430,000 4,028,750 2.8173 0.154 0.152 0.154 0.151 0.154 26,537,154 0.1518 0.88%
1996-09-06 0 2.825 2.825 2.850 2.700 2.850 10,768,000 30,003,700 2.7864 0.152 0.152 0.154 0.145 0.154 199,826,626 0.1501 1.80%
1996-09-05 0 2.775 2.775 2.800 2.725 2.775 2,422,000 6,642,500 2.7426 0.150 0.150 0.151 0.147 0.150 44,946,145 0.1478 1.83%
1996-09-04 0 2.725 2.725 2.750 2.700 2.750 480,000 1,310,500 2.7302 0.147 0.147 0.148 0.145 0.148 8,907,576 0.1471 0.93%
1996-09-03 0 2.700 2.700 2.725 2.625 2.750 4,140,000 11,221,700 2.7106 0.145 0.145 0.147 0.141 0.148 76,827,845 0.1461 -0.92%
1996-09-02 0 2.725 2.725 2.750 2.725 2.750 1,666,000 4,547,100 2.7294 0.147 0.147 0.148 0.147 0.148 30,916,712 0.1471 -0.91%
1996-08-30 0 2.750 2.725 2.750 2.700 2.775 5,286,000 14,394,550 2.7231 0.148 0.147 0.148 0.145 0.150 98,094,683 0.1467 -0.90%
1996-08-29 0 2.775 2.750 2.775 2.750 2.775 8,348,000 22,862,000 2.7386 0.150 0.148 0.150 0.148 0.150 154,917,596 0.1476 1.83%
1996-08-28 0 2.725 2.725 2.750 2.700 2.750 7,876,000 21,458,250 2.7245 0.147 0.147 0.148 0.145 0.148 146,158,479 0.1468 0.00%
1996-08-27 0 2.725 2.675 2.725 2.650 2.825 7,370,000 20,369,500 2.7638 0.147 0.144 0.147 0.143 0.152 136,768,409 0.1489 -0.91%
1996-08-23 0 2.750 2.725 2.750 2.725 2.800 5,504,000 15,261,850 2.7729 0.148 0.147 0.148 0.147 0.151 102,140,207 0.1494 0.00%
1996-08-22 0 2.750 2.775 2.825 2.600 2.875 20,566,000 55,181,600 2.6831 0.148 0.150 0.152 0.140 0.155 381,652,525 0.1446 2.80%
1996-08-21 0 2.675 2.675 2.700 2.650 2.725 11,520,000 30,643,050 2.6600 0.144 0.144 0.145 0.143 0.147 213,781,828 0.1433 0.94%
1996-08-20 0 2.650 2.650 2.675 2.550 2.675 7,544,000 19,066,100 2.5273 0.143 0.143 0.144 0.137 0.144 139,997,406 0.1362 0.95%
1996-08-19 0 2.625 2.600 2.625 2.600 2.750 1,056,000 2,788,650 2.6408 0.141 0.140 0.141 0.140 0.148 19,596,668 0.1423 0.96%
1996-08-16 0 2.600 2.575 2.600 2.575 2.650 2,598,000 6,715,950 2.5850 0.140 0.139 0.140 0.139 0.143 48,212,256 0.1393 -0.95%
1996-08-15 0 2.625 2.600 2.625 2.600 2.625 534,000 1,396,450 2.6151 0.141 0.140 0.141 0.140 0.141 9,909,679 0.1409 0.00%
1996-08-14 0 2.625 2.625 2.650 2.600 2.650 1,956,000 5,153,000 2.6345 0.141 0.141 0.143 0.140 0.143 36,298,373 0.1420 0.00%
1996-08-13 0 2.625 2.625 2.650 2.600 2.650 1,260,000 3,310,000 2.6270 0.141 0.141 0.143 0.140 0.143 23,382,387 0.1416 0.00%
1996-08-12 0 2.625 2.625 2.650 2.625 2.650 858,000 2,257,400 2.6310 0.141 0.141 0.143 0.141 0.143 15,922,292 0.1418 0.00%
1996-08-09 0 2.625 2.625 2.650 2.625 2.675 1,290,000 3,388,250 2.6266 0.141 0.141 0.143 0.141 0.144 23,939,111 0.1415 0.00%
1996-08-08 0 2.625 2.600 2.625 2.600 2.650 712,000 1,865,250 2.6197 0.141 0.140 0.141 0.140 0.143 13,212,905 0.1412 0.00%
1996-08-07 0 2.625 2.600 2.650 2.575 2.700 4,400,000 11,291,950 2.5664 0.141 0.140 0.143 0.139 0.145 81,652,782 0.1383 0.96%
1996-08-06 0 2.600 2.575 2.600 2.550 2.650 1,232,000 3,201,450 2.5986 0.140 0.139 0.140 0.137 0.143 22,862,779 0.1400 -0.95%
1996-08-05 0 2.625 2.600 2.625 2.600 2.650 1,866,000 4,875,000 2.6125 0.141 0.140 0.141 0.140 0.143 34,628,202 0.1408 0.00%
1996-08-02 0 2.625 2.625 2.650 2.450 2.675 12,130,000 30,367,300 2.5035 0.141 0.141 0.143 0.132 0.144 225,101,873 0.1349 5.00%
1996-08-01 0 2.500 2.500 2.525 2.475 2.625 1,026,000 2,567,400 2.5023 0.135 0.135 0.136 0.133 0.141 19,039,944 0.1348 -1.96%
1996-07-31 0 2.550 2.525 2.550 2.500 2.625 1,536,000 3,932,750 2.5604 0.137 0.136 0.137 0.135 0.141 28,504,244 0.1380 2.00%
1996-07-30 0 2.500 2.475 2.500 2.425 2.525 1,268,000 3,145,300 2.4805 0.135 0.133 0.135 0.131 0.136 23,530,847 0.1337 -1.96%
1996-07-29 0 2.550 2.525 2.550 2.525 2.575 2,022,000 5,154,500 2.5492 0.137 0.136 0.137 0.136 0.139 37,523,165 0.1374 -0.97%
1996-07-26 0 2.575 2.550 2.575 2.550 2.600 1,402,000 3,609,950 2.5749 0.139 0.137 0.139 0.137 0.140 26,017,545 0.1388 -0.96%
1996-07-25 0 2.600 2.575 2.600 2.525 2.650 3,118,000 8,042,550 2.5794 0.140 0.139 0.140 0.136 0.143 57,862,130 0.1390 -2.80%
1996-07-24 0 2.675 2.625 2.650 2.625 2.750 3,176,000 8,526,550 2.6847 0.144 0.141 0.143 0.141 0.148 58,938,462 0.1447 -3.60%
1996-07-23 0 2.775 2.750 2.775 2.775 2.825 4,814,000 13,482,700 2.8007 0.150 0.148 0.150 0.150 0.152 89,335,566 0.1509 -0.89%
1996-07-22 0 2.800 2.775 2.800 2.700 2.875 9,498,000 26,710,250 2.8122 0.151 0.150 0.151 0.145 0.155 176,258,664 0.1515 3.70%
1996-07-19 0 2.700 2.650 2.700 2.650 2.725 3,552,000 9,420,750 2.6522 0.145 0.143 0.145 0.143 0.147 65,916,064 0.1429 0.00%
1996-07-18 0 2.700 2.650 2.675 2.650 2.700 2,718,000 7,232,100 2.6608 0.145 0.143 0.144 0.143 0.145 50,439,150 0.1434 0.00%
1996-07-17 0 2.700 2.675 2.700 2.675 2.725 1,490,000 4,006,950 2.6892 0.145 0.144 0.145 0.144 0.147 27,650,601 0.1449 0.00%
1996-07-16 0 2.700 2.625 2.700 2.575 2.700 2,569,800 6,801,800 2.6468 0.145 0.141 0.145 0.139 0.145 47,688,936 0.1426 0.00%
1996-07-15 0 2.700 2.650 2.700 2.675 2.700 1,328,000 3,561,050 2.6815 0.145 0.143 0.145 0.144 0.145 24,644,294 0.1445 -1.82%
1996-07-12 0 2.750 2.725 2.750 2.675 2.750 1,200,000 3,233,100 2.6943 0.148 0.147 0.148 0.144 0.148 22,268,940 0.1452 0.00%
1996-07-11 0 2.750 2.725 2.750 2.700 2.775 626,000 1,706,250 2.7256 0.148 0.147 0.148 0.145 0.150 11,616,964 0.1469 0.00%
1996-07-10 0 2.750 2.700 2.750 2.675 2.750 1,316,000 3,562,300 2.7069 0.148 0.145 0.148 0.144 0.148 24,421,605 0.1459 0.00%
1996-07-09 0 2.750 2.725 2.750 2.750 2.800 2,866,000 7,851,950 2.7397 0.148 0.147 0.148 0.148 0.151 53,185,653 0.1476 1.85%
1996-07-08 0 2.700 2.700 2.725 2.700 2.750 1,160,000 3,141,350 2.7081 0.145 0.145 0.147 0.145 0.148 21,526,642 0.1459 -3.57%
1996-07-05 0 2.800 2.750 2.800 2.675 2.800 4,066,000 11,167,000 2.7464 0.151 0.148 0.151 0.144 0.151 75,454,593 0.1480 0.90%
1996-07-04 0 2.775 2.700 2.775 2.675 2.800 9,708,000 25,288,900 2.6050 0.150 0.145 0.150 0.144 0.151 180,155,728 0.1404 0.91%
1996-07-03 0 2.750 2.750 2.775 2.700 2.775 4,506,000 12,315,000 2.7330 0.148 0.148 0.150 0.145 0.150 83,619,871 0.1473 0.92%
1996-07-02 0 2.725 2.725 2.750 2.625 2.800 16,450,600 44,939,760 2.7318 0.147 0.147 0.148 0.141 0.151 305,281,193 0.1472 1.87%
1996-07-01 1 2.675 2.600 - 2.500 2.675 20,800,000 47,084,750 2.2637 0.144 0.140 - 0.135 0.144 385,994,968 0.1220 8.08%
1996-06-28 0 2.475 2.475 2.500 2.475 2.575 10,248,000 25,982,500 2.5354 0.133 0.133 0.135 0.133 0.139 190,176,751 0.1366 2.06%
1996-06-27 0 2.425 2.425 2.450 2.400 2.500 13,250,000 31,181,300 2.3533 0.131 0.131 0.132 0.129 0.135 245,886,218 0.1268 -2.02%
1996-06-26 0 2.475 2.450 2.475 2.425 2.550 8,884,000 21,894,100 2.4644 0.133 0.132 0.133 0.131 0.137 164,864,389 0.1328 2.06%
1996-06-25 0 2.425 2.425 2.450 2.400 2.450 670,000 1,626,250 2.4272 0.131 0.131 0.132 0.129 0.132 12,433,492 0.1308 0.00%
1996-06-24 0 2.425 2.400 2.425 2.400 2.475 1,418,000 3,434,800 2.4223 0.131 0.129 0.131 0.129 0.133 26,314,465 0.1305 1.04%
1996-06-21 0 2.400 2.400 2.425 2.375 2.425 1,188,000 2,858,400 2.4061 0.129 0.129 0.131 0.128 0.131 22,046,251 0.1297 0.00%
1996-06-19 0 2.400 2.375 2.400 2.375 2.400 1,060,000 2,525,000 2.3821 0.129 0.128 0.129 0.128 0.129 19,670,897 0.1284 0.00%
1996-06-18 0 2.400 2.400 2.425 2.400 2.425 1,814,000 4,358,800 2.4029 0.129 0.129 0.131 0.129 0.131 33,663,215 0.1295 -1.03%
1996-06-14 0 2.425 2.400 2.425 2.350 2.425 1,442,000 3,442,600 2.3874 0.131 0.129 0.131 0.127 0.131 26,759,843 0.1286 2.11%
1996-06-13 0 2.375 2.350 2.400 2.325 2.400 3,262,000 7,704,100 2.3618 0.128 0.127 0.129 0.125 0.129 60,534,403 0.1273 0.00%
1996-06-12 0 2.375 2.350 2.375 2.350 2.400 946,000 2,241,400 2.3693 0.128 0.127 0.128 0.127 0.129 17,555,348 0.1277 0.00%
1996-06-11 0 2.375 2.375 2.400 2.375 2.450 1,470,000 3,539,100 2.4076 0.128 0.128 0.129 0.128 0.132 27,279,452 0.1297 0.00%
1996-06-10 0 2.375 2.375 2.400 2.350 2.375 1,724,000 4,063,500 2.3570 0.128 0.128 0.129 0.127 0.128 31,993,044 0.1270 0.00%
1996-06-07 0 2.375 2.375 2.425 2.300 2.475 11,802,000 27,967,050 2.3697 0.128 0.128 0.131 0.124 0.133 219,015,029 0.1277 -2.06%
1996-06-06 0 2.425 2.400 2.425 2.400 2.475 1,334,000 3,259,600 2.4435 0.131 0.129 0.131 0.129 0.133 24,755,639 0.1317 0.00%
1996-06-05 0 2.425 2.400 2.450 2.425 2.475 1,336,000 3,263,400 2.4427 0.131 0.129 0.132 0.131 0.133 24,792,754 0.1316 0.00%
1996-06-04 0 2.425 2.425 2.450 2.400 2.475 1,976,000 4,813,650 2.4361 0.131 0.131 0.132 0.129 0.133 36,669,522 0.1313 0.00%
1996-06-03 0 2.425 2.400 2.425 2.400 2.450 2,578,000 6,199,300 2.4047 0.131 0.129 0.131 0.129 0.132 47,841,107 0.1296 0.00%
1996-05-31 0 2.425 2.400 2.425 2.350 2.425 4,526,000 10,770,600 2.3797 0.131 0.129 0.131 0.127 0.131 83,991,020 0.1282 1.04%
1996-05-30 0 2.400 2.375 2.400 2.375 2.450 3,010,000 7,225,100 2.4004 0.129 0.128 0.129 0.128 0.132 55,857,926 0.1293 -2.04%
1996-05-29 0 2.450 2.425 2.450 2.375 2.475 6,152,000 14,690,700 2.3880 0.132 0.131 0.132 0.128 0.133 114,165,435 0.1287 2.08%
1996-05-28 0 2.400 2.375 2.400 2.325 2.400 3,892,000 9,247,000 2.3759 0.129 0.128 0.129 0.125 0.129 72,225,597 0.1280 4.35%
1996-05-27 0 2.300 2.300 2.325 2.175 2.350 8,902,000 20,194,650 2.2686 0.124 0.124 0.125 0.117 0.127 165,198,423 0.1222 5.75%
1996-05-24 0 2.175 2.175 2.200 2.125 2.200 2,020,000 4,369,000 2.1629 0.117 0.117 0.119 0.115 0.119 37,486,050 0.1166 0.00%
1996-05-23 0 2.175 2.150 2.175 2.150 2.175 938,000 2,036,400 2.1710 0.117 0.116 0.117 0.116 0.117 17,406,888 0.1170 -1.14%
1996-05-22 0 2.200 2.200 2.225 2.150 2.250 2,786,000 6,095,900 2.1880 0.119 0.119 0.120 0.116 0.121 51,701,057 0.1179 0.00%
1996-05-21 0 2.200 2.200 2.225 2.100 2.250 14,348,000 30,678,000 2.1381 0.119 0.119 0.120 0.113 0.121 266,262,298 0.1152 3.53%
1996-05-20 0 2.125 2.125 2.150 2.025 2.175 17,616,000 36,661,750 2.0812 0.115 0.115 0.116 0.109 0.117 326,908,046 0.1121 -1.16%
1996-05-17 0 2.150 2.150 2.175 2.000 2.175 15,396,000 32,138,750 2.0875 0.116 0.116 0.117 0.108 0.117 285,710,506 0.1125 1.18%
1996-05-16 0 2.125 2.125 2.150 2.125 2.200 8,286,000 17,694,650 2.1355 0.115 0.115 0.116 0.115 0.119 153,767,034 0.1151 -3.41%
1996-05-15 0 2.200 2.175 2.200 2.150 2.225 17,022,000 36,572,200 2.1485 0.119 0.117 0.119 0.116 0.120 315,884,920 0.1158 2.33%
1996-05-14 0 2.150 2.150 2.175 1.910 2.175 44,042,000 89,832,930 2.0397 0.116 0.116 0.117 0.103 0.117 817,307,230 0.1099 11.98%
1996-05-13 0 1.920 1.920 1.940 1.900 1.960 8,680,000 16,079,880 1.8525 0.103 0.103 0.105 0.102 0.106 161,078,669 0.0998 -0.52%
1996-05-10 0 1.930 1.930 1.940 1.830 1.960 23,184,000 44,117,460 1.9029 0.104 0.104 0.105 0.099 0.106 430,235,930 0.1025 6.04%
1996-05-09 0 1.820 1.810 1.820 1.810 1.860 3,820,000 6,989,880 1.8298 0.098 0.098 0.098 0.098 0.100 70,889,460 0.0986 1.11%
1996-05-08 0 1.800 1.780 1.800 1.700 1.820 4,754,000 8,450,840 1.7776 0.097 0.096 0.097 0.092 0.098 88,222,119 0.0958 4.05%
1996-05-07 0 1.730 1.720 1.740 1.720 1.740 1,816,000 3,152,400 1.7359 0.093 0.093 0.094 0.093 0.094 33,700,330 0.0935 0.58%
1996-05-06 0 1.720 1.720 1.730 1.680 1.760 9,866,000 16,683,300 1.6910 0.093 0.093 0.093 0.091 0.095 183,087,805 0.0911 1.18%
1996-05-03 0 1.700 1.700 1.710 1.660 1.700 1,994,000 3,363,980 1.6871 0.092 0.092 0.092 0.089 0.092 37,003,556 0.0909 0.00%
1996-05-02 0 1.700 1.680 1.700 1.590 1.700 4,370,000 7,215,900 1.6512 0.092 0.091 0.092 0.086 0.092 81,096,058 0.0890 1.19%
1996-05-01 0 1.680 1.670 1.690 1.680 1.720 2,370,000 4,027,300 1.6993 0.091 0.090 0.091 0.091 0.093 43,981,157 0.0916 -1.75%
1996-04-30 0 1.710 1.710 1.720 1.680 1.740 2,350,000 4,017,460 1.7096 0.092 0.092 0.093 0.091 0.094 43,610,008 0.0921 0.00%
1996-04-29 0 1.710 1.710 1.720 1.710 1.770 6,282,000 10,927,660 1.7395 0.092 0.092 0.093 0.092 0.095 116,577,903 0.0937 0.59%
1996-04-26 0 1.700 1.700 1.710 1.700 1.730 3,256,000 5,551,860 1.7051 0.092 0.092 0.092 0.092 0.093 60,423,058 0.0919 -1.16%
1996-04-25 0 1.720 1.720 1.730 1.720 1.790 3,370,000 5,894,140 1.7490 0.093 0.093 0.093 0.093 0.096 62,538,608 0.0942 -1.71%
1996-04-24 0 1.750 1.750 1.790 1.730 1.820 5,786,000 10,268,740 1.7748 0.094 0.094 0.096 0.093 0.098 107,373,408 0.0956 1.74%
1996-04-23 0 1.720 1.720 1.730 1.690 1.750 4,686,000 8,039,040 1.7155 0.093 0.093 0.093 0.091 0.094 86,960,212 0.0924 2.99%
1996-04-22 0 1.670 1.650 1.670 1.650 1.760 4,412,000 7,499,780 1.6999 0.090 0.089 0.090 0.089 0.095 81,875,471 0.0916 -2.91%
1996-04-19 0 1.720 1.710 1.720 1.710 1.830 13,184,000 23,336,360 1.7701 0.093 0.092 0.093 0.092 0.099 244,661,426 0.0954 -6.01%
1996-04-18 0 1.830 1.820 1.840 1.810 1.880 6,526,000 11,965,860 1.8336 0.099 0.098 0.099 0.098 0.101 121,105,921 0.0988 -1.61%
1996-04-17 0 1.860 1.850 1.860 1.850 2.000 33,882,000 64,842,920 1.9138 0.100 0.100 0.100 0.100 0.108 628,763,534 0.1031 -2.11%
1996-04-16 0 1.900 1.900 1.910 1.810 1.900 10,996,000 20,488,020 1.8632 0.102 0.102 0.103 0.098 0.102 204,057,724 0.1004 3.83%
1996-04-15 0 1.830 1.820 1.830 1.810 1.990 21,084,000 40,209,500 1.9071 0.099 0.098 0.099 0.098 0.107 391,265,284 0.1028 -3.68%
1996-04-12 0 1.900 1.890 1.900 1.730 1.900 18,336,000 33,236,740 1.8126 0.102 0.102 0.102 0.093 0.102 340,269,410 0.0977 9.20%
1996-04-11 0 1.740 1.710 1.750 1.670 1.790 18,242,000 31,764,420 1.7413 0.094 0.092 0.094 0.090 0.096 338,525,010 0.0938 2.96%
1996-04-10 0 1.690 1.700 1.710 1.510 1.700 19,208,000 31,295,800 1.6293 0.091 0.092 0.092 0.081 0.092 356,451,507 0.0878 9.03%
1996-04-09 0 1.550 1.540 1.550 1.470 1.580 8,866,000 13,706,080 1.5459 0.084 0.083 0.084 0.079 0.085 164,530,355 0.0833 4.03%
1996-04-03 0 1.490 1.480 1.490 1.480 1.500 3,064,000 4,572,940 1.4925 0.080 0.080 0.080 0.080 0.081 56,860,028 0.0804 0.00%
1996-04-02 0 1.490 1.470 1.500 1.470 1.500 3,312,000 4,909,640 1.4824 0.080 0.079 0.081 0.079 0.081 61,462,276 0.0799 -0.67%
1996-04-01 0 1.500 1.490 1.500 1.460 1.500 3,294,000 4,858,320 1.4749 0.081 0.080 0.081 0.079 0.081 61,128,242 0.0795 2.04%
1996-03-29 0 1.470 1.470 1.490 1.470 1.530 8,896,000 13,298,520 1.4949 0.079 0.079 0.080 0.079 0.082 165,087,079 0.0806 0.00%
1996-03-28 0 1.470 1.470 1.480 1.460 1.510 3,268,000 4,818,680 1.4745 0.079 0.079 0.080 0.079 0.081 60,645,748 0.0795 0.00%
1996-03-27 0 1.470 1.460 1.470 1.440 1.500 2,930,000 4,315,200 1.4728 0.079 0.079 0.079 0.078 0.081 54,373,330 0.0794 2.80%
1996-03-26 0 1.430 1.420 1.460 1.380 1.460 4,580,000 6,547,560 1.4296 0.077 0.077 0.079 0.074 0.079 84,993,123 0.0770 -2.05%
1996-03-25 0 1.460 1.450 1.460 1.460 1.530 7,358,000 11,022,940 1.4981 0.079 0.078 0.079 0.079 0.082 136,545,720 0.0807 -1.35%
1996-03-22 0 1.480 1.480 1.490 1.390 1.500 54,814,000 73,538,960 1.3416 0.080 0.080 0.080 0.075 0.081 1,017,208,085 0.0723 6.47%
1996-03-21 0 1.390 1.390 1.440 1.380 1.490 2,472,000 3,577,620 1.4473 0.075 0.075 0.078 0.074 0.080 45,874,017 0.0780 -2.80%
1996-03-20 0 1.430 1.390 1.440 1.270 1.440 3,376,000 4,617,640 1.3678 0.077 0.075 0.078 0.068 0.078 62,649,952 0.0737 10.00%
1996-03-19 0 1.300 1.300 1.340 1.260 1.320 9,870,000 11,888,800 1.2045 0.070 0.070 0.072 0.068 0.071 183,162,035 0.0649 5.69%
1996-03-18 0 1.230 - - 1.210 1.320 778,000 992,480 1.2757 0.066 - - 0.065 0.071 14,437,696 0.0687 0.82%
1996-03-15 0 1.220 1.210 1.270 1.220 1.220 22,000 26,840 1.2200 0.066 0.065 0.068 0.066 0.066 408,264 0.0657 1.67%
1996-03-14 0 1.200 1.200 1.270 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.84%
1996-03-13 0 1.190 1.190 - - - 0 0 - 0.064 0.064 - - - 0 - 0.85%
1996-03-12 0 1.180 1.180 1.270 1.180 1.180 30,000 35,400 1.1800 0.064 0.064 0.068 0.064 0.064 556,724 0.0636 0.00%
1996-03-11 0 1.180 1.180 1.240 1.130 1.200 670,000 772,900 1.1536 0.064 0.064 0.067 0.061 0.065 12,433,492 0.0622 -7.81%
1996-03-08 0 1.280 1.260 1.350 1.260 1.280 13,050,000 14,363,600 1.1007 0.069 0.068 0.073 0.068 0.069 242,174,727 0.0593 4.92%
1996-03-07 0 1.220 1.200 1.220 1.220 1.220 3,016,000 3,619,520 1.2001 0.066 0.065 0.066 0.066 0.066 55,969,270 0.0647 -0.81%
1996-03-06 0 1.230 1.220 1.260 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1996-03-05 0 1.230 1.220 1.290 - - 0 0 - 0.066 0.066 0.070 - - 0 - 0.00%
1996-03-04 0 1.230 1.220 1.280 1.220 1.230 74,000 90,780 1.2268 0.066 0.066 0.069 0.066 0.066 1,373,251 0.0661 0.82%
1996-03-01 0 1.220 1.220 1.280 - - 0 0 - 0.066 0.066 0.069 - - 0 - 1.67%
1996-02-29 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 0.065 0.065 0.067 0.065 0.065 742,298 0.0647 -4.00%
1996-02-28 0 1.250 1.200 1.270 - - 0 0 - 0.067 0.065 0.068 - - 0 - 0.00%
1996-02-27 0 1.250 - 1.260 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
1996-02-26 0 1.250 - 1.270 1.250 1.250 20,000 25,000 1.2500 0.067 - 0.068 0.067 0.067 371,149 0.0674 -0.79%
1996-02-23 0 1.260 - 1.290 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
1996-02-22 0 1.260 - 1.300 - - 0 0 - 0.068 - 0.070 - - 0 - 2.02%
1996-02-16 0 1.260 1.260 1.300 - - 20,000 25,200 1.2600 0.067 0.067 0.069 - - 378,662 0.0666 0.00%
1996-02-15 0 1.260 1.250 1.300 1.250 1.260 70,000 87,900 1.2557 0.067 0.066 0.069 0.066 0.067 1,325,318 0.0663 0.80%
1996-02-14 0 1.250 1.250 1.280 1.250 1.250 20,000 25,000 1.2500 0.066 0.066 0.068 0.066 0.066 378,662 0.0660 3.31%
1996-02-13 0 1.210 1.210 1.250 1.210 1.220 80,000 97,000 1.2125 0.064 0.064 0.066 0.064 0.064 1,514,649 0.0640 0.83%
1996-02-12 0 1.200 1.200 - 1.200 1.200 40,000 48,000 1.2000 0.063 0.063 - 0.063 0.063 757,324 0.0634 0.00%
1996-02-09 0 1.200 1.170 - 1.200 1.200 40,000 48,000 1.2000 0.063 0.062 - 0.063 0.063 757,324 0.0634 4.35%
1996-02-08 0 1.150 1.100 - - - 11,222,000 12,344,200 1.1000 0.061 0.058 - - - 212,467,330 0.0581 0.00%
1996-02-07 0 1.150 - 1.150 - - 0 0 - 0.061 - 0.061 - - 0 - -6.50%
1996-02-06 0 1.230 - 1.230 1.230 1.230 30,000 36,900 1.2300 0.065 - 0.065 0.065 0.065 567,993 0.0650 2.50%
1996-02-05 0 1.200 - 1.230 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1996-02-02 0 1.200 - 1.100 1.210 1.210 46,000 55,660 1.2100 0.063 - 0.058 0.064 0.064 870,923 0.0639 -0.83%
1996-02-01 0 1.210 1.210 1.230 - - 18,604,000 20,464,400 1.1000 0.064 0.064 0.065 - - 352,231,528 0.0581 0.83%
1996-01-31 0 1.200 1.200 1.250 1.200 1.210 898,000 1,077,800 1.2002 0.063 0.063 0.066 0.063 0.064 17,001,930 0.0634 -1.64%
1996-01-30 0 1.220 1.200 1.220 1.210 1.220 32,000 38,840 1.2138 0.064 0.063 0.064 0.064 0.064 605,859 0.0641 2.52%
1996-01-29 0 1.190 1.190 1.200 1.190 1.200 194,000 231,860 1.1952 0.063 0.063 0.063 0.063 0.063 3,673,023 0.0631 -0.83%
1996-01-26 0 1.200 1.200 1.210 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
1996-01-25 0 1.200 1.200 1.210 1.190 1.200 144,000 171,800 1.1931 0.063 0.063 0.064 0.063 0.063 2,726,367 0.0630 0.00%
1996-01-24 0 1.200 1.190 1.200 1.200 1.210 280,000 337,500 1.2054 0.063 0.063 0.063 0.063 0.064 5,301,270 0.0637 0.84%
1996-01-23 0 1.190 1.190 1.200 1.190 1.190 150,000 178,500 1.1900 0.063 0.063 0.063 0.063 0.063 2,839,966 0.0629 0.00%
1996-01-22 0 1.190 1.190 1.200 1.190 1.190 130,000 154,700 1.1900 0.063 0.063 0.063 0.063 0.063 2,461,304 0.0629 0.00%
1996-01-19 0 1.190 1.190 1.200 1.190 1.190 100,000 119,000 1.1900 0.063 0.063 0.063 0.063 0.063 1,893,311 0.0629 -1.65%
1996-01-18 0 1.210 1.180 1.240 1.170 1.210 96,000 113,820 1.1856 0.064 0.062 0.065 0.062 0.064 1,817,578 0.0626 3.42%
1996-01-17 0 1.170 1.170 1.190 1.150 1.150 194,000 223,100 1.1500 0.062 0.062 0.063 0.061 0.061 3,673,023 0.0607 1.74%
1996-01-16 0 1.150 1.150 - 1.150 1.150 110,000 126,500 1.1500 0.061 0.061 - 0.061 0.061 2,082,642 0.0607 1.77%
1996-01-15 0 1.130 1.130 - - - 0 0 - 0.060 0.060 - - - 0 - 7.62%
1996-01-12 0 1.050 - 1.050 - - 0 0 - 0.055 - 0.055 - - 0 - -12.50%
1996-01-11 0 1.200 1.100 - - - 0 0 - 0.063 0.058 - - - 0 - 0.00%
1996-01-10 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-01-09 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-01-08 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1996-01-05 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - -3.23%
1996-01-04 0 1.240 - 1.240 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1996-01-03 0 1.240 - 1.250 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1996-01-02 0 1.240 - 1.260 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1995-12-29 0 1.240 1.180 1.240 1.180 1.240 50,000 60,400 1.2080 0.065 0.062 0.065 0.062 0.065 946,655 0.0638 5.08%
1995-12-28 0 1.180 1.180 1.260 1.180 1.180 48,000 56,640 1.1800 0.062 0.062 0.067 0.062 0.062 908,789 0.0623 -0.84%
1995-12-27 0 1.190 1.150 1.270 1.190 1.190 80,000 95,200 1.1900 0.063 0.061 0.067 0.063 0.063 1,514,649 0.0629 0.00%
1995-12-22 0 1.190 1.190 1.280 1.180 1.180 10,000 11,800 1.1800 0.063 0.063 0.068 0.062 0.062 189,331 0.0623 -6.30%
1995-12-21 0 1.270 1.200 1.270 - - 0 0 - 0.067 0.063 0.067 - - 0 - -0.78%
1995-12-20 0 1.280 - 1.280 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-12-19 0 1.280 - 1.320 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
1995-12-18 0 1.280 - 1.320 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
1995-12-15 0 1.280 - 1.340 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
1995-12-14 0 1.280 - 1.330 1.280 1.280 240,000 307,200 1.2800 0.068 - 0.070 0.068 0.068 4,543,946 0.0676 -0.78%
1995-12-13 0 1.290 1.290 1.320 1.280 1.280 10,000 12,800 1.2800 0.068 0.068 0.070 0.068 0.068 189,331 0.0676 4.03%
1995-12-12 0 1.240 1.210 1.350 - - 0 0 - 0.065 0.064 0.071 - - 0 - 0.00%
1995-12-11 0 1.240 1.210 1.340 - - 20,030,000 27,037,200 1.3498 0.065 0.064 0.071 - - 379,230,139 0.0713 0.00%
1995-12-08 0 1.240 1.240 1.320 1.240 1.280 120,000 151,900 1.2658 0.065 0.065 0.070 0.065 0.068 2,271,973 0.0669 -5.34%
1995-12-07 0 1.310 - 1.330 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1995-12-06 0 1.310 - 1.350 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
1995-12-05 0 1.310 1.270 1.360 1.310 1.310 20,000 26,200 1.3100 0.069 0.067 0.072 0.069 0.069 378,662 0.0692 0.00%
1995-12-04 0 1.310 1.280 1.370 - - 0 0 - 0.069 0.068 0.072 - - 0 - 0.00%
1995-12-01 0 1.310 1.310 1.360 1.300 1.310 40,000 52,200 1.3050 0.069 0.069 0.072 0.069 0.069 757,324 0.0689 -1.50%
1995-11-30 0 1.330 1.330 1.370 1.330 1.400 500,000 675,300 1.3506 0.070 0.070 0.072 0.070 0.074 9,466,554 0.0713 0.00%
1995-11-29 0 1.330 1.330 1.370 1.330 1.400 512,000 691,520 1.3506 0.070 0.070 0.072 0.070 0.074 9,693,751 0.0713 -2.92%
1995-11-28 0 1.370 1.370 1.400 1.370 1.500 704,000 993,180 1.4108 0.072 0.072 0.074 0.072 0.079 13,328,908 0.0745 -9.27%
1995-11-27 0 1.510 1.500 1.520 1.460 1.520 534,000 798,540 1.4954 0.080 0.079 0.080 0.077 0.080 10,110,279 0.0790 5.59%
1995-11-24 0 1.430 1.430 1.440 1.300 1.430 2,300,000 3,084,500 1.3411 0.076 0.076 0.076 0.069 0.076 43,546,147 0.0708 10.00%
1995-11-23 0 1.300 1.290 1.300 1.220 1.300 870,000 1,094,900 1.2585 0.069 0.068 0.069 0.064 0.069 16,471,803 0.0665 4.00%
1995-11-22 0 1.250 1.220 1.250 1.200 1.250 874,000 1,070,400 1.2247 0.066 0.064 0.066 0.063 0.066 16,547,536 0.0647 2.46%
1995-11-21 0 1.220 1.220 - 1.200 1.220 400,000 482,500 1.2063 0.064 0.064 - 0.063 0.064 7,573,243 0.0637 4.27%
1995-11-20 0 1.170 1.170 - 1.170 1.200 330,000 389,800 1.1812 0.062 0.062 - 0.062 0.063 6,247,925 0.0624 1.74%
1995-11-17 0 1.150 1.150 1.200 - - 0 0 - 0.061 0.061 0.063 - - 0 - 3.60%
1995-11-16 0 1.110 1.110 - 1.080 1.080 50,000 54,000 1.0800 0.059 0.059 - 0.057 0.057 946,655 0.0570 0.91%
1995-11-15 0 1.100 1.100 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1995-11-14 0 1.100 1.070 - - - 7,000,000 7,910,000 1.1300 0.058 0.057 - - - 132,531,751 0.0597 0.00%
1995-11-13 0 1.100 1.100 - 1.100 1.100 68,000 74,800 1.1000 0.058 0.058 - 0.058 0.058 1,287,451 0.0581 0.00%
1995-11-10 0 1.100 - 1.100 - - 0 0 - 0.058 - 0.058 - - 0 - -3.51%
1995-11-09 0 1.140 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-11-08 0 1.140 - 1.140 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-11-07 0 1.140 - 1.140 - - 0 0 - 0.060 - 0.060 - - 0 - -0.87%
1995-11-06 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-11-03 0 1.150 - 1.190 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1995-11-02 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-31 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-10-30 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-27 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-26 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-25 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-24 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-23 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-20 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-19 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-18 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-17 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-16 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-13 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-12 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-11 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-10 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-09 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-06 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-10-05 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-04 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-03 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-10-02 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-09-29 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-28 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-27 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-26 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-25 0 1.150 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-09-22 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-21 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-20 0 1.150 - 1.180 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1995-09-19 0 1.180 - 1.180 1.180 1.180 20,000 23,600 1.1800 0.061 - 0.061 0.061 0.061 388,540 0.0607 0.00%
1995-09-18 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-09-15 0 1.180 1.110 1.180 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
1995-09-14 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-09-13 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-09-12 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-09-11 0 1.180 1.100 - - - 0 0 - 0.061 0.057 - - - 0 - 0.00%
1995-09-08 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-09-07 0 1.180 1.200 - 1.140 1.220 210,000 248,800 1.1848 0.061 0.062 - 0.059 0.063 4,079,673 0.0610 -4.84%
1995-09-06 0 1.240 1.220 1.240 - - 0 0 - 0.064 0.063 0.064 - - 0 - 0.00%
1995-09-05 0 1.240 1.220 1.240 1.260 1.260 10,000 12,600 1.2600 0.064 0.063 0.064 0.065 0.065 194,270 0.0649 -4.62%
1995-09-04 0 1.300 1.260 1.300 1.300 1.300 30,000 39,000 1.3000 0.067 0.065 0.067 0.067 0.067 582,810 0.0669 0.00%
1995-09-01 0 1.300 - 1.300 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1995-08-31 0 1.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-08-30 0 1.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-08-29 0 1.300 - - - - 5,000,000 5,650,000 1.1300 0.067 - - - - 97,135,072 0.0582 0.00%
1995-08-25 0 1.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1995-08-24 0 1.300 - 1.300 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1995-08-23 0 1.300 1.280 1.300 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
1995-08-22 0 1.300 1.280 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
1995-08-21 0 1.300 1.280 - 1.300 1.300 20,000 26,000 1.3000 0.067 0.066 - 0.067 0.067 388,540 0.0669 0.00%
1995-08-18 0 1.300 1.300 - - - 0 0 - 0.067 0.067 - - - 0 - 4.00%
1995-08-17 0 1.250 1.250 - - - 0 0 - 0.064 0.064 - - - 0 - 2.46%
1995-08-16 0 1.220 1.220 - - - 0 0 - 0.063 0.063 - - - 0 - 6.09%
1995-08-15 0 1.150 1.150 - - - 0 0 - 0.059 0.059 - - - 0 - 4.55%
1995-08-14 0 1.100 1.080 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1995-08-11 0 1.100 1.100 - - - 0 0 - 0.057 0.057 - - - 0 - 0.92%
1995-08-10 0 1.090 1.090 - - - 0 0 - 0.056 0.056 - - - 0 - 0.93%
1995-08-09 0 1.080 1.080 - 1.080 1.080 10,000 10,800 1.0800 0.056 0.056 - 0.056 0.056 194,270 0.0556 0.00%
1995-08-08 0 1.080 1.080 - - - 0 0 - 0.056 0.056 - - - 0 - 1.89%
1995-08-07 0 1.060 1.060 - 1.060 1.060 28,000 29,680 1.0600 0.055 0.055 - 0.055 0.055 543,956 0.0546 0.00%
1995-08-04 0 1.060 1.060 - 1.060 1.060 110,000 116,600 1.0600 0.055 0.055 - 0.055 0.055 2,136,972 0.0546 -3.64%
1995-08-03 0 1.100 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1995-08-02 0 1.100 - 1.100 - - 0 0 - 0.057 - 0.057 - - 0 - -6.78%
1995-08-01 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-31 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-28 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-07-27 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-07-26 0 1.180 1.000 - - - 0 0 - 0.061 0.051 - - - 0 - 0.00%
1995-07-25 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-24 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-07-21 0 1.180 1.140 1.180 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1995-07-20 0 1.180 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1995-07-19 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1995-07-18 0 1.180 - 1.180 - - 0 0 - 0.061 - 0.061 - - 0 - -0.84%
1995-07-17 0 1.190 - 1.190 - - 0 0 - 0.061 - 0.061 - - 0 - -0.83%
1995-07-14 0 1.200 - - - - 50,000 60,000 1.2000 0.062 - - - - 971,351 0.0618 0.00%
1995-07-13 0 1.200 - 1.200 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1995-07-12 0 1.200 - 1.200 - - 1,074,000 1,235,100 1.1500 0.062 - 0.062 - - 20,864,613 0.0592 0.00%
1995-07-11 0 1.200 - 1.230 1.200 1.200 90,000 108,000 1.2000 0.062 - 0.063 0.062 0.062 1,748,431 0.0618 -2.44%
1995-07-10 0 1.230 - 1.230 - - 0 0 - 0.063 - 0.063 - - 0 - -1.60%
1995-07-07 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-06 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-05 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-04 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-03 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-06-30 0 1.250 - 1.250 - - 0 0 - 0.064 - 0.064 - - 0 - -1.57%
1995-06-29 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-28 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-27 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-26 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-23 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-22 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-21 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-20 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-16 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-06-15 0 1.270 - - - - 50,000 62,500 1.2500 0.065 - - - - 971,351 0.0643 0.00%
1995-06-14 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-13 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-12 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-09 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-08 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-07 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-06 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-05 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-06-01 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-05-31 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-05-30 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-05-29 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-05-26 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-05-25 0 1.270 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1995-05-24 0 1.270 - 1.270 - - 0 0 - 0.065 - 0.065 - - 0 - -0.78%
1995-05-23 0 1.280 - 1.280 - - 0 0 - 0.066 - 0.066 - - 0 - -0.78%
1995-05-22 0 1.290 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-05-19 0 1.290 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1995-05-18 0 1.290 - 1.290 - - 0 0 - 0.066 - 0.066 - - 0 - -0.77%
1995-05-17 0 1.300 - 1.300 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1995-05-16 0 1.300 - 1.300 - - 0 0 - 0.067 - 0.067 - - 0 - -2.99%
1995-05-15 0 1.340 - 1.340 - - 0 0 - 0.069 - 0.069 - - 0 - -2.90%
1995-05-12 0 1.380 - 1.400 1.380 1.380 10,000 13,800 1.3800 0.071 - 0.072 0.071 0.071 194,270 0.0710 -1.43%
1995-05-11 0 1.400 - 1.400 - - 0 0 - 0.072 - 0.072 - - 0 - -1.41%
1995-05-10 0 1.420 - 1.420 1.420 1.420 28,000 39,760 1.4200 0.073 - 0.073 0.073 0.073 543,956 0.0731 -1.39%
1995-05-09 0 1.440 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1995-05-08 0 1.440 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1995-05-05 0 1.440 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
1995-05-04 0 1.440 - 1.440 - - 0 0 - 0.074 - 0.074 - - 0 - -0.69%
1995-05-03 0 1.450 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-05-02 0 1.450 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-05-01 0 1.450 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-04-28 0 1.450 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-04-27 0 1.450 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1995-04-26 0 1.450 - 1.450 - - 0 0 - 0.075 - 0.075 - - 0 - -0.68%
1995-04-25 0 1.460 - 1.460 - - 0 0 - 0.075 - 0.075 - - 0 - -0.68%
1995-04-24 0 1.470 - 1.470 - - 0 0 - 0.076 - 0.076 - - 0 - -0.68%
1995-04-21 0 1.480 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1995-04-20 0 1.480 - 1.480 - - 0 0 - 0.076 - 0.076 - - 0 - -0.67%
1995-04-19 0 1.490 - 1.490 - - 0 0 - 0.077 - 0.077 - - 0 - -0.67%
1995-04-18 0 1.500 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
1995-04-13 0 1.500 - 1.500 - - 0 0 - 0.077 - 0.077 - - 0 - -0.66%
1995-04-12 0 1.510 - 1.510 - - 0 0 - 0.078 - 0.078 - - 0 - -0.66%
1995-04-11 0 1.520 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1995-04-10 0 1.520 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
1995-04-07 0 1.520 - 1.520 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1995-04-06 0 1.520 - 1.520 - - 0 0 - 0.078 - 0.078 - - 0 - -0.65%
1995-04-04 0 1.530 - 1.530 - - 0 0 - 0.079 - 0.079 - - 0 - -1.29%
1995-04-03 0 1.550 - 1.550 - - 0 0 - 0.080 - 0.080 - - 0 - -2.52%
1995-03-31 0 1.590 - 1.590 - - 0 0 - 0.082 - 0.082 - - 0 - -0.62%
1995-03-30 0 1.600 - 1.600 - - 0 0 - 0.082 - 0.082 - - 0 - -1.23%
1995-03-29 0 1.620 - 1.620 - - 0 0 - 0.083 - 0.083 - - 0 - -0.61%
1995-03-28 0 1.630 - 1.630 - - 0 0 - 0.084 - 0.084 - - 0 - -0.61%
1995-03-27 0 1.640 - 1.640 - - 0 0 - 0.084 - 0.084 - - 0 - -0.61%
1995-03-24 0 1.650 - 1.650 - - 0 0 - 0.085 - 0.085 - - 0 - -0.60%
1995-03-23 0 1.660 - 1.660 - - 0 0 - 0.085 - 0.085 - - 0 - -0.60%
1995-03-22 0 1.670 - 1.670 - - 0 0 - 0.086 - 0.086 - - 0 - -0.60%
1995-03-21 0 1.680 - 1.680 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-03-20 0 1.680 - 1.680 - - 0 0 - 0.086 - 0.086 - - 0 - -0.59%
1995-03-17 0 1.690 - 1.690 - - 0 0 - 0.087 - 0.087 - - 0 - -0.59%
1995-03-16 0 1.700 - 1.700 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-03-15 0 1.700 - 1.700 - - 0 0 - 0.088 - 0.088 - - 0 - -1.16%
1995-03-14 0 1.720 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-03-13 0 1.720 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-03-10 0 1.720 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
1995-03-09 0 1.720 - 1.720 - - 0 0 - 0.089 - 0.089 - - 0 - -0.58%
1995-03-08 0 1.730 - 1.730 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-03-07 0 1.730 - 1.730 - - 0 0 - 0.089 - 0.089 - - 0 - -1.14%
1995-03-06 0 1.750 - 1.750 - - 0 0 - 0.090 - 0.090 - - 0 - -1.13%
1995-03-03 0 1.770 - - - - 2,000,000 3,400,000 1.7000 0.091 - - - - 38,854,029 0.0875 0.00%
1995-03-02 0 1.770 - 1.770 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1995-03-01 0 1.770 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
1995-02-28 0 1.770 - 1.770 - - 0 0 - 0.091 - 0.091 - - 0 - -0.56%
1995-02-27 0 1.780 - 1.780 - - 30,000 52,500 1.7500 0.092 - 0.092 - - 582,810 0.0901 0.00%
1995-02-24 0 1.780 - 1.780 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1995-02-23 0 1.780 - 1.780 1.780 1.780 20,000 35,600 1.7800 0.092 - 0.092 0.092 0.092 388,540 0.0916 -2.73%
1995-02-22 0 1.830 - 1.830 - - 0 0 - 0.094 - 0.094 - - 0 - -1.08%
1995-02-21 0 1.850 - 1.850 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-02-20 0 1.850 - 1.850 - - 0 0 - 0.095 - 0.095 - - 0 - -1.07%
1995-02-17 0 1.870 - 1.870 - - 0 0 - 0.096 - 0.096 - - 0 - -1.58%
1995-02-16 0 1.900 - 1.900 - - 0 0 - 0.098 - 0.098 - - 0 - -1.04%
1995-02-15 0 1.920 - 1.920 - - 0 0 - 0.099 - 0.099 - - 0 - -1.79%
1995-02-14 0 1.955 - 1.970 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1995-02-13 0 1.980 - 1.980 - - 0 0 - 0.101 - 0.101 - - 0 - -0.50%
1995-02-10 0 1.990 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1995-02-09 0 1.990 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1995-02-08 0 1.990 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
1995-02-07 0 1.990 - 1.990 - - 0 0 - 0.101 - 0.101 - - 0 - -0.50%
1995-02-06 0 2.000 - - 2.000 2.000 10,000 20,000 2.0000 0.102 - - 0.102 0.102 196,754 0.1016 5.82%
1995-02-03 0 1.890 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1995-01-30 0 1.890 - 1.890 - - 0 0 - 0.096 - 0.096 - - 0 - -0.53%
1995-01-27 0 1.900 - 1.900 - - 0 0 - 0.097 - 0.097 - - 0 - -1.04%
1995-01-26 0 1.920 - 1.920 - - 0 0 - 0.098 - 0.098 - - 0 - -1.54%
1995-01-25 0 1.950 - 1.950 - - 0 0 - 0.099 - 0.099 - - 0 - -1.52%
1995-01-24 0 1.980 - 1.980 - - 0 0 - 0.101 - 0.101 - - 0 - -0.50%
1995-01-23 0 1.990 - 1.990 - - 0 0 - 0.101 - 0.101 - - 0 - -0.50%
1995-01-20 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1995-01-19 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1995-01-18 0 2.000 - 2.000 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1995-01-17 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1995-01-16 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1995-01-13 0 2.000 - 2.000 - - 1,000,000 1,350,000 1.3500 0.102 - 0.102 - - 19,675,442 0.0686 -4.76%
1995-01-12 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-01-11 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-01-10 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-01-09 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-01-06 0 2.100 - 2.200 - - 0 0 - 0.107 - 0.112 - - 0 - 0.00%
1995-01-05 0 2.100 - 2.200 - - 0 0 - 0.107 - 0.112 - - 0 - 0.00%
1995-01-04 0 2.100 - - 2.100 2.100 2,000 4,200 2.1000 0.107 - - 0.107 0.107 39,351 0.1067 0.00%
1995-01-03 0 2.100 2.000 - - - 0 0 - 0.107 0.102 - - - 0 - 0.00%
1994-12-30 0 2.100 - 2.150 - - 0 0 - 0.107 - 0.109 - - 0 - 0.00%
1994-12-29 0 2.100 - - 2.100 2.100 10,000 21,000 2.1000 0.107 - - 0.107 0.107 196,754 0.1067 5.00%
1994-12-28 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-23 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-22 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-21 0 2.000 - 2.200 - - 0 0 - 0.102 - 0.112 - - 0 - 0.00%
1994-12-20 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-19 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-16 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-15 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-14 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-12-13 0 2.000 - 2.050 - - 0 0 - 0.102 - 0.104 - - 0 - 0.00%
1994-12-12 0 2.000 - 2.000 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1994-12-09 0 2.000 - 2.000 - - 0 0 - 0.102 - 0.102 - - 0 - -2.44%
1994-12-08 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-12-07 0 2.050 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
1994-12-06 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-12-05 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-12-02 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-12-01 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-11-30 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - -2.38%
1994-11-29 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-11-28 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-11-25 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-11-24 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-11-23 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-11-22 0 2.100 - 2.100 2.100 2.100 4,000 8,400 2.1000 0.107 - 0.107 0.107 0.107 78,702 0.1067 5.00%
1994-11-21 0 2.000 - 2.100 - - 0 0 - 0.102 - 0.107 - - 0 - 0.00%
1994-11-18 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-11-17 0 2.000 - 2.000 - - 0 0 - 0.102 - 0.102 - - 0 - -2.44%
1994-11-16 0 2.050 - 2.075 - - 0 0 - 0.104 - 0.105 - - 0 - 0.00%
1994-11-15 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-14 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-11 0 2.050 - 2.075 - - 0 0 - 0.104 - 0.105 - - 0 - 0.00%
1994-11-10 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-09 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-08 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-07 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-04 0 2.050 - 2.100 - - 0 0 - 0.104 - 0.107 - - 0 - 0.00%
1994-11-03 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-11-02 0 2.050 - 2.125 - - 20,000 42,000 2.1000 0.104 - 0.108 - - 393,509 0.1067 0.00%
1994-11-01 0 2.050 - 2.050 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1994-10-31 0 2.050 2.050 2.075 - - 0 0 - 0.104 0.104 0.105 - - 0 - 2.50%
1994-10-28 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-10-27 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-10-26 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-10-25 0 2.000 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1994-10-24 0 2.000 - 2.050 2.000 2.000 20,000 40,000 2.0000 0.102 - 0.104 0.102 0.102 393,509 0.1016 -4.76%
1994-10-21 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-10-20 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-10-19 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-10-18 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-10-17 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-10-14 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-12 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-11 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-10 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-07 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-06 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-05 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-04 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-10-03 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-09-30 0 2.100 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1994-09-29 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1994-09-28 0 2.100 - 2.100 - - 0 0 - 0.107 - 0.107 - - 0 - -2.33%
1994-09-27 0 2.150 - 2.150 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
1994-09-26 0 2.150 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-09-23 0 2.150 - 2.150 - - 0 0 - 0.109 - 0.109 - - 0 - -1.15%
1994-09-22 0 2.175 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1994-09-20 0 2.175 - 2.180 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1994-09-19 0 2.175 - 2.250 - - 0 0 - 0.111 - 0.114 - - 0 - -0.00%
1994-09-16 0 2.200 - 2.200 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1994-09-15 0 2.200 - 2.200 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1994-09-14 0 2.200 - 2.200 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1994-09-13 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 0.111 - 0.111 0.111 0.111 199,016 0.1105 0.00%
1994-09-12 0 2.200 - 2.200 - - 0 0 - 0.111 - 0.111 - - 0 - -2.22%
1994-09-09 0 2.250 - 2.250 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-09-08 0 2.250 - 2.250 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-09-07 0 2.250 - 2.290 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
1994-09-06 0 2.250 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-09-05 0 2.250 - 2.250 - - 0 0 - 0.113 - 0.113 - - 0 - -1.32%
1994-09-02 0 2.280 - 2.300 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
1994-09-01 0 2.280 - 2.280 - - 0 0 - 0.115 - 0.115 - - 0 - -0.44%
1994-08-31 0 2.290 - 2.290 2.290 2.300 42,000 96,400 2.2952 0.115 - 0.115 0.115 0.116 835,867 0.1153 0.00%
1994-08-30 0 2.290 - 2.300 2.290 2.300 80,000 183,600 2.2950 0.115 - 0.116 0.115 0.116 1,592,128 0.1153 -0.43%
1994-08-26 0 2.300 - 2.300 2.300 2.300 2,000 4,600 2.3000 0.116 - 0.116 0.116 0.116 39,803 0.1156 5.99%
1994-08-25 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-24 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-23 0 2.170 - 2.170 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
1994-08-22 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-19 0 2.170 - 2.170 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
1994-08-18 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-17 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-16 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-15 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-12 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-11 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-10 0 2.170 - - 2.170 2.170 10,000 21,700 2.1700 0.109 - - 0.109 0.109 199,016 0.1090 0.00%
1994-08-09 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-08 0 2.170 - 2.200 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1994-08-05 0 2.170 - 2.200 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
1994-08-04 0 2.170 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1994-08-03 0 2.170 - 2.170 2.160 2.220 156,000 341,580 2.1896 0.109 - 0.109 0.109 0.112 3,104,649 0.1100 -2.25%
1994-08-02 0 2.220 - 2.230 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1994-08-01 0 2.220 - 2.230 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1994-07-29 0 2.220 - 2.220 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1994-07-28 0 2.220 - 2.220 2.220 2.220 26,000 57,720 2.2200 0.112 - 0.112 0.112 0.112 517,442 0.1115 -0.89%
1994-07-27 0 2.240 - 2.240 2.240 2.240 40,000 89,600 2.2400 0.113 - 0.113 0.113 0.113 796,064 0.1126 -0.44%
1994-07-26 0 2.250 - 2.260 2.250 2.260 50,000 112,900 2.2580 0.113 - 0.114 0.113 0.114 995,080 0.1135 -0.88%
1994-07-25 0 2.270 - 2.280 2.270 2.270 50,000 113,500 2.2700 0.114 - 0.115 0.114 0.114 995,080 0.1141 -0.44%
1994-07-22 0 2.280 - 2.280 2.280 2.280 40,000 91,200 2.2800 0.115 - 0.115 0.115 0.115 796,064 0.1146 -0.87%
1994-07-21 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-20 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-19 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-18 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-15 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-14 0 2.300 - 2.350 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
1994-07-13 0 2.300 - 2.350 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
1994-07-12 0 2.300 - 2.300 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-07-11 0 2.300 - 2.300 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-07-08 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-07 0 2.300 - 2.300 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-07-06 0 2.300 - 2.300 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-07-05 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-04 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-07-01 0 2.300 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-06-30 0 2.300 - 2.350 - - 0 0 - 0.116 - 0.118 - - 0 - 0.00%
1994-06-29 0 2.300 - 2.300 - - 0 0 - 0.116 - 0.116 - - 0 - -3.16%
1994-06-28 0 2.375 - 2.375 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
1994-06-27 0 2.375 - 2.400 - - 0 0 - 0.119 - 0.121 - - 0 - 0.00%
1994-06-24 0 2.375 - 2.375 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
1994-06-23 0 2.375 - 2.375 2.275 2.275 20,000 45,500 2.2750 0.119 - 0.119 0.114 0.114 398,032 0.1143 0.00%
1994-06-22 0 2.375 - 2.375 - - 0 0 - 0.119 - 0.119 - - 0 - 0.00%
1994-06-21 0 2.375 - 2.375 - - 0 0 - 0.119 - 0.119 - - 0 - -1.04%
1994-06-20 0 2.400 - 2.450 - - 0 0 - 0.121 - 0.123 - - 0 - 0.00%
1994-06-17 0 2.400 - 2.400 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
1994-06-16 0 2.400 - 2.425 - - 0 0 - 0.121 - 0.122 - - 0 - 0.00%
1994-06-15 0 2.400 - 2.450 - - 0 0 - 0.121 - 0.123 - - 0 - 0.00%
1994-06-10 0 2.400 - 2.475 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
1994-06-09 0 2.400 - 2.500 - - 0 0 - 0.121 - 0.126 - - 0 - 0.00%
1994-06-08 0 2.400 - 2.500 - - 0 0 - 0.121 - 0.126 - - 0 - 0.00%
1994-06-07 0 2.400 - 2.500 2.400 2.400 62,000 148,800 2.4000 0.121 - 0.126 0.121 0.121 1,233,899 0.1206 0.00%
1994-06-06 0 2.400 2.300 2.400 2.400 2.400 80,000 192,000 2.4000 0.121 0.116 0.121 0.121 0.121 1,592,128 0.1206 0.00%
1994-06-03 0 2.400 - 2.400 2.375 2.425 3,110,000 7,451,500 2.3960 0.121 - 0.121 0.119 0.122 61,893,964 0.1204 1.05%
1994-06-02 0 2.375 2.350 - 2.350 2.375 3,000,000 7,115,000 2.3717 0.119 0.118 - 0.118 0.119 59,704,789 0.1192 0.00%
1994-06-01 0 2.375 - - 2.350 2.400 3,200,000 7,575,000 2.3672 0.119 - - 0.118 0.121 63,685,108 0.1189 -1.04%
1994-05-31 0 2.400 2.350 2.500 - - 0 0 - 0.121 0.118 0.126 - - 0 - 0.00%
1994-05-30 0 2.400 2.350 2.500 2.400 2.400 60,000 144,000 2.4000 0.121 0.118 0.126 0.121 0.121 1,194,096 0.1206 0.00%
1994-05-27 0 2.400 - 2.500 - - 0 0 - 0.121 - 0.126 - - 0 - 0.00%
1994-05-26 0 2.400 - - 2.400 2.400 70,000 168,000 2.4000 0.121 - - 0.121 0.121 1,393,112 0.1206 -4.00%
1994-05-25 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 0.126 0.121 0.126 0.126 0.126 398,032 0.1256 2.04%
1994-05-24 0 2.450 2.400 2.500 - - 0 0 - 0.123 0.121 0.126 - - 0 - 0.00%
1994-05-23 0 2.450 2.350 2.450 2.450 2.450 10,000 24,500 2.4500 0.123 0.118 0.123 0.123 0.123 199,016 0.1231 -1.01%
1994-05-20 0 2.475 2.400 2.475 2.475 2.475 10,000 24,750 2.4750 0.124 0.121 0.124 0.124 0.124 199,016 0.1244 0.00%
1994-05-19 0 2.475 2.400 2.500 2.450 2.475 3,020,000 7,449,000 2.4666 0.124 0.121 0.126 0.123 0.124 60,102,821 0.1239 1.02%
1994-05-18 0 2.450 - 2.450 2.450 2.450 30,000 73,500 2.4500 0.123 - 0.123 0.123 0.123 597,048 0.1231 0.00%
1994-05-17 0 2.450 2.450 2.500 2.450 2.450 200,000 490,000 2.4500 0.123 0.123 0.126 0.123 0.123 3,980,319 0.1231 0.00%
1994-05-16 0 2.450 2.450 2.500 2.450 2.500 150,000 370,000 2.4667 0.123 0.123 0.126 0.123 0.126 2,985,239 0.1239 3.16%
1994-05-13 0 2.375 2.375 2.500 2.375 2.400 230,000 547,750 2.3815 0.119 0.119 0.126 0.119 0.121 4,577,367 0.1197 -5.00%
1994-05-12 0 2.500 - 2.500 2.550 2.550 10,000 25,500 2.5500 0.126 - 0.126 0.128 0.128 199,016 0.1281 -1.96%
1994-05-11 0 2.550 - 2.550 2.600 2.600 20,000 52,000 2.6000 0.128 - 0.128 0.131 0.131 398,032 0.1306 2.00%
1994-05-10 0 2.500 2.475 2.500 2.500 2.500 10,000 25,000 2.5000 0.126 0.124 0.126 0.126 0.126 199,016 0.1256 2.04%
1994-05-09 0 2.450 2.350 - 2.350 2.450 2,850,000 6,736,350 2.3636 0.123 0.118 - 0.118 0.123 56,719,549 0.1188 2.08%
1994-05-06 0 2.400 2.375 2.400 2.400 2.400 72,000 172,800 2.4000 0.121 0.119 0.121 0.121 0.121 1,432,915 0.1206 -4.00%
1994-05-05 0 2.500 2.450 2.600 2.500 2.500 32,000 80,000 2.5000 0.126 0.123 0.131 0.126 0.126 636,851 0.1256 -3.85%
1994-05-04 0 2.600 - 2.600 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1994-05-03 0 2.600 - 2.600 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1994-05-02 0 2.600 2.400 2.600 - - 0 0 - 0.131 0.121 0.131 - - 0 - 0.00%
1994-04-29 0 2.600 - 2.650 - - 0 0 - 0.131 - 0.133 - - 0 - 0.00%
1994-04-28 0 2.600 - 2.625 - - 0 0 - 0.131 - 0.132 - - 0 - 0.00%
1994-04-27 0 2.600 - 2.625 - - 0 0 - 0.131 - 0.132 - - 0 - 0.00%
1994-04-26 0 2.600 - 2.625 2.600 2.600 50,000 130,000 2.6000 0.131 - 0.132 0.131 0.131 995,080 0.1306 0.00%
1994-04-25 0 2.600 - 2.600 - - 2,000 5,200 2.6000 0.131 - 0.131 - - 39,803 0.1306 0.00%
1994-04-22 0 2.600 2.475 2.650 - - 0 0 - 0.131 0.124 0.133 - - 0 - 0.00%
1994-04-21 0 2.600 - 2.600 - - 0 0 - 0.131 - 0.131 - - 0 - -1.89%
1994-04-20 0 2.650 - 2.650 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-04-19 0 2.650 2.625 - 2.650 2.650 10,000 26,500 2.6500 0.133 0.132 - 0.133 0.133 199,016 0.1332 4.95%
1994-04-18 0 2.525 2.525 2.600 - - 0 0 - 0.127 0.127 0.131 - - 0 - 1.00%
1994-04-15 0 2.500 2.450 2.600 2.500 2.525 30,000 75,250 2.5083 0.126 0.123 0.131 0.126 0.127 597,048 0.1260 -4.76%
1994-04-14 0 2.625 - 2.650 2.625 2.625 32,000 84,000 2.6250 0.132 - 0.133 0.132 0.132 636,851 0.1319 0.96%
1994-04-13 0 2.600 - 2.650 - - 0 0 - 0.131 - 0.133 - - 0 - 0.00%
1994-04-12 0 2.600 2.450 2.675 - - 0 0 - 0.131 0.123 0.134 - - 0 - 0.00%
1994-04-11 0 2.600 - 2.650 2.600 2.600 20,000 52,000 2.6000 0.131 - 0.133 0.131 0.131 398,032 0.1306 -0.95%
1994-04-08 0 2.625 2.475 2.650 2.625 2.625 10,000 26,250 2.6250 0.132 0.124 0.133 0.132 0.132 199,016 0.1319 3.96%
1994-04-07 0 2.525 2.425 2.600 2.500 2.525 20,000 50,250 2.5125 0.127 0.122 0.131 0.126 0.127 398,032 0.1262 4.12%
1994-04-06 0 2.425 2.425 - 2.400 2.400 2,000 4,800 2.4000 0.122 0.122 - 0.121 0.121 39,803 0.1206 -1.02%
1994-03-31 0 2.450 2.425 - 2.425 2.450 24,000 58,450 2.4354 0.123 0.122 - 0.122 0.123 477,638 0.1224 0.00%
1994-03-30 0 2.450 - 2.550 2.450 2.450 66,000 161,700 2.4500 0.123 - 0.128 0.123 0.123 1,313,505 0.1231 -3.92%
1994-03-29 0 2.550 2.450 2.550 2.550 2.550 26,000 66,300 2.5500 0.128 0.123 0.128 0.128 0.128 517,442 0.1281 0.00%
1994-03-28 0 2.550 2.550 2.625 2.450 2.625 180,000 459,250 2.5514 0.128 0.128 0.132 0.123 0.132 3,582,287 0.1282 4.08%
1994-03-25 0 2.450 2.450 2.475 2.450 2.475 1,154,000 2,827,800 2.4504 0.123 0.123 0.124 0.123 0.124 22,966,442 0.1231 1.03%
1994-03-24 0 2.425 2.400 2.475 2.425 2.450 2,070,000 5,069,750 2.4492 0.122 0.121 0.124 0.122 0.123 41,196,304 0.1231 -3.00%
1994-03-23 0 2.500 - 2.500 2.400 2.500 160,000 386,250 2.4141 0.126 - 0.126 0.121 0.126 3,184,255 0.1213 -0.99%
1994-03-22 0 2.525 2.500 2.575 2.525 2.600 70,000 177,950 2.5421 0.127 0.126 0.129 0.127 0.131 1,393,112 0.1277 -2.88%
1994-03-21 0 2.600 2.425 2.625 2.425 2.650 20,430,000 54,100,150 2.6481 0.131 0.122 0.132 0.122 0.133 406,589,611 0.1331 0.97%
1994-03-18 0 2.575 2.550 2.575 2.425 2.575 7,054,000 17,304,000 2.4531 0.129 0.128 0.129 0.122 0.129 140,385,860 0.1233 4.04%
1994-03-17 0 2.475 2.475 2.575 2.450 2.475 190,000 468,250 2.4645 0.124 0.124 0.129 0.123 0.124 3,781,303 0.1238 -1.98%
1994-03-16 0 2.525 2.500 2.525 2.525 2.525 50,000 126,250 2.5250 0.127 0.126 0.127 0.127 0.127 995,080 0.1269 3.06%
1994-03-15 0 2.450 2.450 2.525 2.450 2.450 90,000 220,500 2.4500 0.123 0.123 0.127 0.123 0.123 1,791,144 0.1231 -2.97%
1994-03-14 0 2.525 - 2.600 - - 0 0 - 0.127 - 0.131 - - 0 - 0.00%
1994-03-11 0 2.525 2.475 2.575 2.525 2.525 100,000 252,500 2.5250 0.127 0.124 0.129 0.127 0.127 1,990,160 0.1269 0.00%
1994-03-10 0 2.525 2.450 2.550 2.450 2.550 206,000 518,150 2.5153 0.127 0.123 0.128 0.123 0.128 4,099,729 0.1264 -2.88%
1994-03-09 0 2.600 - 2.600 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1994-03-08 0 2.600 - 2.750 - - 0 0 - 0.131 - 0.138 - - 0 - 0.00%
1994-03-07 0 2.600 - 2.600 2.600 2.600 12,000 31,200 2.6000 0.131 - 0.131 0.131 0.131 238,819 0.1306 0.00%
1994-03-04 0 2.600 - 2.675 - - 0 0 - 0.131 - 0.134 - - 0 - 0.00%
1994-03-03 0 2.600 2.575 2.650 2.600 2.650 64,000 166,900 2.6078 0.131 0.129 0.133 0.131 0.133 1,273,702 0.1310 0.00%
1994-03-02 0 2.600 2.500 2.600 2.550 2.600 70,000 179,500 2.5643 0.131 0.126 0.131 0.128 0.131 1,393,112 0.1288 -3.70%
1994-03-01 0 2.700 - 2.775 - - 0 0 - 0.136 - 0.139 - - 0 - 0.00%
1994-02-28 0 2.700 - 2.800 2.700 2.700 30,000 81,000 2.7000 0.136 - 0.141 0.136 0.136 597,048 0.1357 0.00%
1994-02-25 0 2.700 2.600 2.700 - - 0 0 - 0.136 0.131 0.136 - - 0 - -3.57%
1994-02-24 0 2.800 - 2.850 - - 0 0 - 0.141 - 0.143 - - 0 - 0.00%
1994-02-23 0 2.800 - 2.800 - - 0 0 - 0.141 - 0.141 - - 0 - -0.88%
1994-02-22 0 2.825 - 2.825 2.825 2.825 22,000 62,150 2.8250 0.142 - 0.142 0.142 0.142 437,835 0.1419 0.00%
1994-02-21 0 2.825 - 2.850 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
1994-02-18 0 2.825 - 2.850 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
1994-02-17 0 2.825 - 2.850 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
1994-02-16 0 2.825 - 2.900 2.825 2.825 100,000 282,500 2.8250 0.142 - 0.146 0.142 0.142 1,990,160 0.1419 0.00%
1994-02-15 0 2.825 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
1994-02-14 0 2.825 - 2.950 - - 0 0 - 0.142 - 0.148 - - 0 - 0.00%
1994-02-09 0 2.850 - 2.950 - - 0 0 - 0.142 - 0.147 - - 0 - 0.00%
1994-02-08 0 2.850 - 2.950 - - 0 0 - 0.142 - 0.147 - - 0 - 0.00%
1994-02-07 0 2.850 - 2.875 - - 0 0 - 0.142 - 0.143 - - 0 - 0.00%
1994-02-04 0 2.850 2.850 2.925 2.500 2.875 176,000 484,800 2.7545 0.142 0.142 0.146 0.125 0.143 3,533,678 0.1372 21.28%
1994-02-03 0 2.350 - - 2.350 2.550 40,000 97,000 2.4250 0.117 - - 0.117 0.127 803,109 0.1208 -9.62%
1994-02-02 0 2.600 2.575 2.650 2.600 2.650 20,000 52,500 2.6250 0.129 0.128 0.132 0.129 0.132 401,554 0.1307 -5.45%
1994-02-01 0 2.750 2.700 2.750 - - 0 0 - 0.137 0.134 0.137 - - 0 - -0.90%
1994-01-31 0 2.775 - 2.775 2.700 2.700 10,000 27,000 2.7000 0.138 - 0.138 0.134 0.134 200,777 0.1345 -0.89%
1994-01-28 0 2.800 2.700 2.875 - - 0 0 - 0.139 0.134 0.143 - - 0 - 0.00%
1994-01-27 0 2.800 2.700 2.800 - - 0 0 - 0.139 0.134 0.139 - - 0 - 0.00%
1994-01-26 0 2.800 2.700 2.800 - - 0 0 - 0.139 0.134 0.139 - - 0 - 0.00%
1994-01-25 0 2.800 - 2.900 2.800 2.800 50,000 140,000 2.8000 0.139 - 0.144 0.139 0.139 1,003,886 0.1395 -1.75%
1994-01-24 0 2.850 2.750 2.850 2.850 2.900 430,000 1,238,900 2.8812 0.142 0.137 0.142 0.142 0.144 8,633,418 0.1435 0.88%
1994-01-21 0 2.825 2.750 2.850 2.825 2.850 120,000 341,000 2.8417 0.141 0.137 0.142 0.141 0.142 2,409,326 0.1415 -0.88%
1994-01-20 0 2.850 - 2.900 - - 0 0 - 0.142 - 0.144 - - 0 - 0.00%
1994-01-19 0 2.850 - 2.900 - - 0 0 - 0.142 - 0.144 - - 0 - 0.00%
1994-01-18 0 2.850 - 2.900 2.850 2.900 70,000 201,500 2.8786 0.142 - 0.144 0.142 0.144 1,405,440 0.1434 1.79%
1994-01-17 0 2.800 2.800 2.900 2.800 2.900 20,000 57,000 2.8500 0.139 0.139 0.144 0.139 0.144 401,554 0.1419 0.00%
1994-01-14 0 2.800 2.700 - 2.800 2.800 30,000 84,000 2.8000 0.139 0.134 - 0.139 0.139 602,331 0.1395 0.00%
1994-01-13 0 2.800 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1994-01-12 0 2.800 2.775 2.850 2.800 2.800 46,000 128,800 2.8000 0.139 0.138 0.142 0.139 0.139 923,575 0.1395 -1.75%
1994-01-11 0 2.850 2.800 2.900 2.800 2.800 4,000 11,200 2.8000 0.142 0.139 0.144 0.139 0.139 80,311 0.1395 0.00%
1994-01-10 0 2.850 2.800 2.850 2.850 2.850 90,000 256,500 2.8500 0.142 0.139 0.142 0.142 0.142 1,806,994 0.1419 0.00%
1994-01-07 0 2.850 2.750 2.850 2.850 2.850 428,000 1,219,800 2.8500 0.142 0.137 0.142 0.142 0.142 8,593,263 0.1419 0.00%
1994-01-06 0 2.850 2.850 2.900 2.850 2.900 222,000 638,300 2.8752 0.142 0.142 0.144 0.142 0.144 4,457,253 0.1432 0.00%
1994-01-05 0 2.850 2.750 2.850 2.850 2.875 70,000 200,000 2.8571 0.142 0.137 0.142 0.142 0.143 1,405,440 0.1423 0.00%
1994-01-04 0 2.850 - 2.850 2.850 2.850 72,000 205,200 2.8500 0.142 - 0.142 0.142 0.142 1,445,596 0.1419 0.00%
1994-01-03 0 2.850 2.850 - 2.850 2.850 40,000 114,000 2.8500 0.142 0.142 - 0.142 0.142 803,109 0.1419

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