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
2026-02-16 0 1.250 1.230 1.250 1.210 1.260 1,106,000 1,375,540 1.2437 1.250 1.230 1.250 1.210 1.260 1,106,000 1.2437 2.46%
2026-02-13 0 1.220 1.210 1.220 1.190 1.250 4,296,000 5,189,000 1.2079 1.220 1.210 1.220 1.190 1.250 4,296,000 1.2079 0.00%
2026-02-12 0 1.220 1.200 1.220 1.200 1.260 2,322,000 2,823,220 1.2159 1.220 1.200 1.220 1.200 1.260 2,322,000 1.2159 -1.61%
2026-02-11 0 1.240 1.220 1.240 1.220 1.260 1,244,000 1,529,800 1.2297 1.240 1.220 1.240 1.220 1.260 1,244,000 1.2297 0.00%
2026-02-10 0 1.240 1.240 1.250 1.230 1.270 2,282,000 2,860,300 1.2534 1.240 1.240 1.250 1.230 1.270 2,282,000 1.2534 -2.36%
2026-02-09 0 1.270 1.260 1.270 1.230 1.300 4,628,000 5,868,180 1.2680 1.270 1.260 1.270 1.230 1.300 4,628,000 1.2680 -3.05%
2026-02-06 0 1.310 1.290 1.310 1.270 1.350 3,748,000 4,901,064 1.3076 1.310 1.290 1.310 1.270 1.350 3,748,000 1.3076 0.00%
2026-02-05 0 1.310 1.290 1.310 1.290 1.340 920,000 1,208,600 1.3137 1.310 1.290 1.310 1.290 1.340 920,000 1.3137 -0.76%
2026-02-04 0 1.320 1.320 1.330 1.290 1.370 2,848,000 3,777,800 1.3265 1.320 1.320 1.330 1.290 1.370 2,848,000 1.3265 0.00%
2026-02-03 0 1.320 1.310 1.320 1.280 1.330 1,914,000 2,506,460 1.3095 1.320 1.310 1.320 1.280 1.330 1,914,000 1.3095 2.33%
2026-02-02 0 1.290 1.280 1.300 1.270 1.330 3,236,000 4,214,386 1.3023 1.290 1.280 1.300 1.270 1.330 3,236,000 1.3023 -0.77%
2026-01-30 0 1.300 1.290 1.300 1.240 1.330 4,338,000 5,560,960 1.2819 1.300 1.290 1.300 1.240 1.330 4,338,000 1.2819 -0.76%
2026-01-29 0 1.310 1.310 1.320 1.220 1.330 7,564,000 9,756,300 1.2898 1.310 1.310 1.320 1.220 1.330 7,564,000 1.2898 6.50%
2026-01-28 0 1.230 1.230 1.250 1.200 1.280 5,414,000 6,709,088 1.2392 1.230 1.230 1.250 1.200 1.280 5,414,000 1.2392 1.65%
2026-01-27 0 1.210 1.200 1.210 1.180 1.210 3,274,000 3,945,740 1.2052 1.210 1.200 1.210 1.180 1.210 3,274,000 1.2052 0.00%
2026-01-26 0 1.210 1.190 1.210 1.140 1.220 5,986,000 7,159,000 1.1960 1.210 1.190 1.210 1.140 1.220 5,986,000 1.1960 6.14%
2026-01-23 0 1.140 1.140 1.150 1.120 1.150 3,716,000 4,237,960 1.1405 1.140 1.140 1.150 1.120 1.150 3,716,000 1.1405 1.79%
2026-01-22 0 1.120 1.120 1.130 1.100 1.130 2,366,000 2,642,360 1.1168 1.120 1.120 1.130 1.100 1.130 2,366,000 1.1168 0.00%
2026-01-21 0 1.120 1.090 1.120 1.100 1.150 2,562,000 2,853,920 1.1139 1.120 1.090 1.120 1.100 1.150 2,562,000 1.1139 0.90%
2026-01-20 0 1.110 1.100 1.110 1.090 1.130 1,956,000 2,171,090 1.1100 1.110 1.100 1.110 1.090 1.130 1,956,000 1.1100 -2.63%
2026-01-19 0 1.140 1.130 1.140 1.130 1.190 2,284,000 2,624,310 1.1490 1.140 1.130 1.140 1.130 1.190 2,284,000 1.1490 -1.72%
2026-01-16 0 1.160 1.150 1.160 1.150 1.220 1,388,000 1,623,600 1.1697 1.160 1.150 1.160 1.150 1.220 1,388,000 1.1697 -3.33%
2026-01-15 0 1.200 1.180 1.200 1.120 1.240 3,770,000 4,547,000 1.2061 1.200 1.180 1.200 1.120 1.240 3,770,000 1.2061 1.69%
2026-01-14 0 1.180 1.180 1.190 1.150 1.180 988,000 1,155,180 1.1692 1.180 1.180 1.190 1.150 1.180 988,000 1.1692 0.85%
2026-01-13 0 1.170 1.170 1.180 1.120 1.190 5,452,000 6,325,080 1.1601 1.170 1.170 1.180 1.120 1.190 5,452,000 1.1601 2.63%
2026-01-12 0 1.140 1.120 1.140 1.040 1.150 5,856,000 6,398,760 1.0927 1.140 1.120 1.140 1.040 1.150 5,856,000 1.0927 7.55%
2026-01-09 0 1.060 1.040 1.060 1.040 1.060 1,070,000 1,130,680 1.0567 1.060 1.040 1.060 1.040 1.060 1,070,000 1.0567 1.92%
2026-01-08 0 1.040 1.040 1.050 1.030 1.060 864,000 902,720 1.0448 1.040 1.040 1.050 1.030 1.060 864,000 1.0448 0.00%
2026-01-07 0 1.040 1.030 1.040 1.030 1.040 1,284,000 1,326,660 1.0332 1.040 1.030 1.040 1.030 1.040 1,284,000 1.0332 0.00%
2026-01-06 0 1.040 1.030 1.040 1.030 1.050 416,000 430,760 1.0355 1.040 1.030 1.040 1.030 1.050 416,000 1.0355 0.00%
2026-01-05 0 1.040 1.030 1.040 1.010 1.080 1,854,000 1,915,820 1.0333 1.040 1.030 1.040 1.010 1.080 1,854,000 1.0333 0.97%
2026-01-02 0 1.030 1.020 1.030 1.010 1.030 932,000 950,300 1.0196 1.030 1.020 1.030 1.010 1.030 932,000 1.0196 3.00%
2025-12-31 0 1.000 0.990 1.000 0.990 1.010 2,248,000 2,243,220 0.9979 1.000 0.990 1.000 0.990 1.010 2,248,000 0.9979 -0.99%
2025-12-30 0 1.010 1.010 1.020 1.000 1.020 652,000 654,360 1.0036 1.010 1.010 1.020 1.000 1.020 652,000 1.0036 -0.98%
2025-12-29 0 1.020 1.000 1.020 1.000 1.020 1,710,000 1,723,160 1.0077 1.020 1.000 1.020 1.000 1.020 1,710,000 1.0077 0.99%
2025-12-24 0 1.010 1.010 1.020 1.000 1.010 925,097 932,273 1.0078 1.010 1.010 1.020 1.000 1.010 925,097 1.0078 -0.98%
2025-12-23 0 1.020 1.020 1.030 1.000 1.020 326,000 331,600 1.0172 1.020 1.020 1.030 1.000 1.020 326,000 1.0172 0.00%
2025-12-22 0 1.020 1.020 1.030 1.000 1.040 1,420,000 1,443,468 1.0165 1.020 1.020 1.030 1.000 1.040 1,420,000 1.0165 0.00%
2025-12-19 0 1.020 1.020 1.030 1.020 1.040 1,086,000 1,118,850 1.0302 1.020 1.020 1.030 1.020 1.040 1,086,000 1.0302 -0.97%
2025-12-18 0 1.030 1.010 1.030 1.000 1.030 1,004,000 1,020,976 1.0169 1.030 1.010 1.030 1.000 1.030 1,004,000 1.0169 0.98%
2025-12-17 0 1.020 1.020 1.040 1.000 1.030 958,000 976,590 1.0194 1.020 1.020 1.040 1.000 1.030 958,000 1.0194 0.00%
2025-12-16 0 1.020 1.010 1.020 0.990 1.020 932,000 937,808 1.0062 1.020 1.010 1.020 0.990 1.020 932,000 1.0062 -1.92%
2025-12-15 0 1.040 1.030 1.040 1.030 1.050 758,000 788,940 1.0408 1.040 1.030 1.040 1.030 1.050 758,000 1.0408 -0.95%
2025-12-12 0 1.050 1.030 1.050 1.030 1.070 1,458,000 1,524,540 1.0456 1.050 1.030 1.050 1.030 1.070 1,458,000 1.0456 0.00%
2025-12-11 0 1.050 1.030 1.050 1.030 1.080 556,000 581,180 1.0453 1.050 1.030 1.050 1.030 1.080 556,000 1.0453 -0.94%
2025-12-10 0 1.100 1.080 1.100 1.080 1.120 1,046,000 1,149,100 1.0986 1.060 1.041 1.060 1.041 1.079 1,085,472 1.0586 1.85%
2025-12-09 0 1.080 1.070 1.080 1.070 1.090 656,000 706,620 1.0772 1.041 1.031 1.041 1.031 1.050 680,755 1.0380 0.00%
2025-12-08 0 1.080 1.080 1.100 1.060 1.120 3,540,000 3,833,780 1.0830 1.041 1.041 1.060 1.021 1.079 3,673,585 1.0436 -3.57%
2025-12-05 0 1.120 1.120 1.130 1.100 1.130 1,868,000 2,075,400 1.1110 1.079 1.079 1.089 1.060 1.089 1,938,491 1.0706 -0.88%
2025-12-04 0 1.130 1.130 1.140 1.120 1.170 1,754,000 1,996,980 1.1385 1.089 1.089 1.099 1.079 1.127 1,820,189 1.0971 -1.74%
2025-12-03 0 1.150 1.140 1.150 1.100 1.150 4,176,000 4,670,160 1.1183 1.108 1.099 1.108 1.060 1.108 4,333,585 1.0777 -0.86%
2025-12-02 0 1.160 1.150 1.160 1.140 1.200 3,798,000 4,403,460 1.1594 1.118 1.108 1.118 1.099 1.156 3,941,321 1.1173 0.00%
2025-12-01 0 1.160 1.150 1.160 1.110 1.200 9,094,000 10,486,580 1.1531 1.118 1.108 1.118 1.070 1.156 9,437,170 1.1112 -2.52%
2025-11-28 0 1.190 1.180 1.190 1.040 1.200 11,290,000 12,809,860 1.1346 1.147 1.137 1.147 1.002 1.156 11,716,038 1.0934 14.42%
2025-11-27 0 1.040 1.030 1.040 1.010 1.050 2,722,200 2,807,640 1.0314 1.002 0.993 1.002 0.973 1.012 2,824,925 0.9939 1.96%
2025-11-26 0 1.020 1.010 1.020 1.000 1.020 1,830,000 1,850,440 1.0112 0.983 0.973 0.983 0.964 0.983 1,899,057 0.9744 0.99%
2025-11-25 0 1.010 1.000 1.010 0.980 1.010 4,092,000 4,087,620 0.9989 0.973 0.964 0.973 0.944 0.973 4,246,415 0.9626 3.06%
2025-11-24 0 0.980 0.980 0.990 0.970 1.000 632,000 622,200 0.9845 0.944 0.944 0.954 0.935 0.964 655,849 0.9487 -1.01%
2025-11-21 0 0.990 0.990 1.000 0.970 1.000 2,290,000 2,257,220 0.9857 0.954 0.954 0.964 0.935 0.964 2,376,415 0.9498 -1.98%
2025-11-20 0 1.010 0.990 1.010 0.970 1.020 3,344,000 3,342,340 0.9995 0.973 0.954 0.973 0.935 0.983 3,470,189 0.9632 3.06%
2025-11-19 0 0.980 0.970 0.980 0.950 1.040 9,020,000 8,930,540 0.9901 0.944 0.935 0.944 0.915 1.002 9,360,377 0.9541 -3.92%
2025-11-18 0 1.020 1.010 1.020 0.960 1.020 11,558,000 11,529,800 0.9976 0.983 0.973 0.983 0.925 0.983 11,994,151 0.9613 7.37%
2025-11-17 0 0.950 0.950 0.960 0.900 0.960 14,620,000 13,722,720 0.9386 0.915 0.915 0.925 0.867 0.925 15,171,698 0.9045 5.56%
2025-11-14 0 0.900 0.900 0.910 0.890 1.000 26,274,000 24,161,080 0.9196 0.867 0.867 0.877 0.858 0.964 27,265,472 0.8861 11.11%
2025-11-13 0 0.810 0.810 0.820 0.790 0.830 1,556,000 1,259,420 0.8094 0.781 0.781 0.790 0.761 0.800 1,614,717 0.7800 0.00%
2025-11-12 0 0.810 0.800 0.810 0.790 0.810 3,024,000 2,419,260 0.8000 0.781 0.771 0.781 0.761 0.781 3,138,113 0.7709 2.53%
2025-11-11 0 0.790 0.780 0.790 0.790 0.790 472,000 372,880 0.7900 0.761 0.752 0.761 0.761 0.761 489,811 0.7613 0.00%
2025-11-10 0 0.790 0.780 0.790 0.780 0.790 934,000 736,980 0.7891 0.761 0.752 0.761 0.752 0.761 969,245 0.7604 1.28%
2025-11-07 0 0.780 0.780 0.790 0.780 0.800 230,000 181,400 0.7887 0.752 0.752 0.761 0.752 0.771 238,679 0.7600 0.00%
2025-11-06 0 0.780 0.780 0.790 0.780 0.790 630,000 495,500 0.7865 0.752 0.752 0.761 0.752 0.761 653,774 0.7579 -1.27%
2025-11-05 0 0.790 0.780 0.790 0.780 0.790 716,000 558,560 0.7801 0.761 0.752 0.761 0.752 0.761 743,019 0.7517 1.28%
2025-11-04 0 0.780 0.770 0.790 0.780 0.780 450,000 351,000 0.7800 0.752 0.742 0.761 0.752 0.752 466,981 0.7516 1.30%
2025-11-03 0 0.770 0.770 0.780 0.770 0.780 566,000 440,020 0.7774 0.742 0.742 0.752 0.742 0.752 587,358 0.7492 -1.28%
2025-10-31 0 0.780 0.770 0.780 0.770 0.780 212,000 165,120 0.7789 0.752 0.742 0.752 0.742 0.752 220,000 0.7505 0.00%
2025-10-30 0 0.780 0.770 0.780 0.770 0.780 128,000 98,940 0.7730 0.752 0.742 0.752 0.742 0.752 132,830 0.7449 2.63%
2025-10-28 0 0.760 0.760 0.770 0.760 0.780 1,024,000 795,120 0.7765 0.732 0.732 0.742 0.732 0.752 1,062,642 0.7482 -2.56%
2025-10-27 0 0.780 0.770 0.780 0.760 0.780 594,000 457,560 0.7703 0.752 0.742 0.752 0.732 0.752 616,415 0.7423 1.30%
2025-10-24 0 0.770 0.760 0.770 0.760 0.770 154,000 117,820 0.7651 0.742 0.732 0.742 0.732 0.742 159,811 0.7372 0.00%
2025-10-23 0 0.770 0.760 0.770 0.760 0.770 432,000 332,400 0.7694 0.742 0.732 0.742 0.732 0.742 448,302 0.7415 0.00%
2025-10-22 0 0.770 0.760 0.770 0.760 0.780 974,000 747,000 0.7669 0.742 0.732 0.742 0.732 0.752 1,010,755 0.7391 -1.28%
2025-10-21 0 0.780 0.760 0.780 0.770 0.780 472,000 365,700 0.7748 0.752 0.732 0.752 0.742 0.752 489,811 0.7466 1.30%
2025-10-20 0 0.770 0.760 0.770 0.760 0.780 392,000 302,980 0.7729 0.742 0.732 0.742 0.732 0.752 406,792 0.7448 0.00%
2025-10-17 0 0.770 0.760 0.780 0.770 0.780 294,000 227,480 0.7737 0.742 0.732 0.752 0.742 0.752 305,094 0.7456 -1.28%
2025-10-16 0 0.780 0.770 0.780 0.770 0.790 642,000 496,160 0.7728 0.752 0.742 0.752 0.742 0.761 666,226 0.7447 0.00%
2025-10-15 0 0.780 0.770 0.780 0.770 0.780 454,000 351,020 0.7732 0.752 0.742 0.752 0.742 0.752 471,132 0.7451 1.30%
2025-10-14 0 0.770 0.760 0.770 0.760 0.780 774,000 595,360 0.7692 0.742 0.732 0.742 0.732 0.752 803,208 0.7412 -1.28%
2025-10-13 0 0.780 0.780 0.790 0.760 0.780 1,710,000 1,317,760 0.7706 0.752 0.752 0.761 0.732 0.752 1,774,528 0.7426 0.00%
2025-10-10 0 0.780 0.780 0.790 0.780 0.800 449,000 354,720 0.7900 0.752 0.752 0.761 0.752 0.771 465,943 0.7613 0.00%
2025-10-09 0 0.780 0.770 0.780 0.760 0.780 1,024,000 793,880 0.7753 0.752 0.742 0.752 0.732 0.752 1,062,642 0.7471 2.63%
2025-10-08 0 0.760 0.760 0.770 0.760 0.770 1,368,000 1,051,400 0.7686 0.732 0.732 0.742 0.732 0.742 1,419,623 0.7406 -1.30%
2025-10-06 0 0.770 0.760 0.770 0.760 0.770 1,942,000 1,488,800 0.7666 0.742 0.732 0.742 0.732 0.742 2,015,283 0.7388 0.00%
2025-10-03 0 0.770 0.770 0.780 0.760 0.780 312,000 240,140 0.7697 0.742 0.742 0.752 0.732 0.752 323,774 0.7417 0.00%
2025-10-02 0 0.770 0.760 0.770 0.760 0.780 1,002,000 774,740 0.7732 0.742 0.732 0.742 0.732 0.752 1,039,811 0.7451 -1.28%
2025-09-30 0 0.780 0.770 0.780 0.770 0.780 260,000 202,140 0.7775 0.752 0.742 0.752 0.742 0.752 269,811 0.7492 0.00%
2025-09-29 0 0.780 0.770 0.780 0.780 0.790 196,000 153,560 0.7835 0.752 0.742 0.752 0.752 0.761 203,396 0.7550 1.30%
2025-09-26 0 0.770 0.760 0.770 0.770 0.780 452,000 348,520 0.7711 0.742 0.732 0.742 0.742 0.752 469,057 0.7430 1.32%
2025-09-25 0 0.760 0.760 0.770 0.760 0.780 326,000 250,720 0.7691 0.732 0.732 0.742 0.732 0.752 338,302 0.7411 -3.80%
2025-09-24 0 0.790 0.770 0.790 0.770 0.790 380,000 294,580 0.7752 0.761 0.742 0.761 0.742 0.761 394,340 0.7470 1.28%
2025-09-23 0 0.780 0.770 0.780 0.760 0.780 1,010,000 772,340 0.7647 0.752 0.742 0.752 0.732 0.752 1,048,113 0.7369 0.00%
2025-09-22 0 0.780 0.770 0.780 0.760 0.790 4,042,000 3,096,920 0.7662 0.752 0.742 0.752 0.732 0.761 4,194,528 0.7383 -1.27%
2025-09-19 0 0.790 0.780 0.790 0.780 0.800 646,000 510,760 0.7907 0.761 0.752 0.761 0.752 0.771 670,377 0.7619 1.28%
2025-09-18 0 0.780 0.780 0.790 0.760 0.800 2,860,000 2,225,780 0.7782 0.752 0.752 0.761 0.732 0.771 2,967,925 0.7499 -2.50%
2025-09-17 0 0.800 0.790 0.800 0.790 0.800 2,378,000 1,894,660 0.7967 0.771 0.761 0.771 0.761 0.771 2,467,736 0.7678 1.27%
2025-09-16 0 0.790 0.790 0.800 0.790 0.800 830,000 662,000 0.7976 0.761 0.761 0.771 0.761 0.771 861,321 0.7686 -1.25%
2025-09-15 0 0.800 0.790 0.800 0.790 0.800 504,000 402,620 0.7988 0.771 0.761 0.771 0.761 0.771 523,019 0.7698 0.00%
2025-09-12 0 0.800 0.790 0.810 0.790 0.810 1,642,000 1,312,300 0.7992 0.771 0.761 0.781 0.761 0.781 1,703,962 0.7701 0.00%
2025-09-11 0 0.800 0.790 0.810 0.800 0.810 444,000 355,380 0.8004 0.771 0.761 0.781 0.771 0.781 460,755 0.7713 -1.23%
2025-09-10 0 0.810 0.800 0.810 0.800 0.810 946,000 757,020 0.8002 0.781 0.771 0.781 0.771 0.781 981,698 0.7711 1.25%
2025-09-09 0 0.800 0.790 0.800 0.790 0.810 1,342,000 1,073,640 0.8000 0.771 0.761 0.771 0.761 0.781 1,392,642 0.7709 0.00%
2025-09-08 0 0.800 0.790 0.800 0.790 0.800 594,000 475,040 0.7997 0.771 0.761 0.771 0.761 0.771 616,415 0.7706 0.00%
2025-09-05 0 0.800 0.790 0.800 0.790 0.810 854,000 683,400 0.8002 0.771 0.761 0.771 0.761 0.781 886,226 0.7711 1.27%
2025-09-04 0 0.790 0.790 0.800 0.780 0.810 756,000 602,820 0.7974 0.761 0.761 0.771 0.752 0.781 784,528 0.7684 -1.25%
2025-09-03 0 0.800 0.790 0.800 0.790 0.800 1,182,000 943,200 0.7980 0.771 0.761 0.771 0.761 0.771 1,226,604 0.7690 1.27%
2025-09-02 0 0.790 0.790 0.800 0.790 0.820 824,000 661,580 0.8029 0.761 0.761 0.771 0.761 0.790 855,094 0.7737 -2.47%
2025-09-01 0 0.810 0.800 0.820 0.790 0.820 1,664,000 1,335,340 0.8025 0.781 0.771 0.790 0.761 0.790 1,726,792 0.7733 1.25%
2025-08-29 0 0.800 0.790 0.800 0.790 0.800 1,602,000 1,280,160 0.7991 0.771 0.761 0.771 0.761 0.771 1,662,453 0.7700 1.27%
2025-08-28 0 0.790 0.780 0.800 0.790 0.820 1,482,000 1,183,960 0.7989 0.761 0.752 0.771 0.761 0.790 1,537,925 0.7698 -1.25%
2025-08-27 0 0.860 0.850 0.860 0.850 0.870 3,664,000 3,152,680 0.8604 0.771 0.762 0.771 0.762 0.780 4,087,434 0.7713 -1.15%
2025-08-26 0 0.870 0.870 0.880 0.870 0.900 6,114,000 5,383,440 0.8805 0.780 0.780 0.789 0.780 0.807 6,820,571 0.7893 0.00%
2025-08-25 0 0.870 0.870 0.880 0.860 0.880 1,040,000 901,480 0.8668 0.780 0.780 0.789 0.771 0.789 1,160,189 0.7770 1.16%
2025-08-22 0 0.860 0.850 0.860 0.840 0.870 4,962,000 4,229,800 0.8524 0.771 0.762 0.771 0.753 0.780 5,535,439 0.7641 2.38%
2025-08-21 0 0.840 0.840 0.850 0.830 0.850 3,016,000 2,534,760 0.8404 0.753 0.753 0.762 0.744 0.762 3,364,547 0.7534 1.20%
2025-08-20 0 0.830 0.830 0.850 0.830 0.850 908,000 762,020 0.8392 0.744 0.744 0.762 0.744 0.762 1,012,934 0.7523 -1.19%
2025-08-19 0 0.840 0.830 0.840 0.830 0.850 780,000 656,340 0.8415 0.753 0.744 0.753 0.744 0.762 870,142 0.7543 -1.18%
2025-08-18 0 0.850 0.850 0.860 0.840 0.860 1,732,000 1,467,980 0.8476 0.762 0.762 0.771 0.753 0.771 1,932,160 0.7598 0.00%
2025-08-15 0 0.850 0.840 0.850 0.830 0.860 3,390,000 2,856,600 0.8427 0.762 0.753 0.762 0.744 0.771 3,781,769 0.7554 0.00%
2025-08-14 0 0.850 0.850 0.870 0.850 0.870 1,112,000 960,980 0.8642 0.762 0.762 0.780 0.762 0.780 1,240,509 0.7747 -1.16%
2025-08-13 0 0.860 0.860 0.870 0.850 0.870 1,142,402 985,093 0.8623 0.771 0.771 0.780 0.762 0.780 1,274,425 0.7730 0.00%
2025-08-12 0 0.860 0.860 0.870 0.850 0.870 954,000 822,540 0.8622 0.771 0.771 0.780 0.762 0.780 1,064,250 0.7729 -1.15%
2025-08-11 0 0.870 0.860 0.870 0.860 0.890 724,000 631,600 0.8724 0.780 0.771 0.780 0.771 0.798 807,670 0.7820 0.00%
2025-08-08 0 0.870 0.870 0.880 0.870 0.880 168,000 147,000 0.8750 0.780 0.780 0.789 0.780 0.789 187,415 0.7844 -1.14%
2025-08-07 0 0.880 0.880 0.890 0.870 0.890 896,000 789,180 0.8808 0.789 0.789 0.798 0.780 0.798 999,547 0.7895 0.00%
2025-08-06 0 0.880 0.870 0.880 0.870 0.900 726,000 637,980 0.8788 0.789 0.780 0.789 0.780 0.807 809,901 0.7877 -1.12%
2025-08-05 0 0.890 0.880 0.890 0.860 0.890 1,550,000 1,363,320 0.8796 0.798 0.789 0.798 0.771 0.798 1,729,127 0.7884 2.30%
2025-08-04 0 0.870 0.860 0.870 0.840 0.880 1,024,000 876,540 0.8560 0.780 0.771 0.780 0.753 0.789 1,142,340 0.7673 0.00%
2025-08-01 0 0.870 0.850 0.870 0.830 0.870 3,126,000 2,660,940 0.8512 0.780 0.762 0.780 0.744 0.780 3,487,259 0.7630 0.00%
2025-07-31 0 0.870 0.850 0.870 0.850 0.880 1,722,000 1,476,240 0.8573 0.780 0.762 0.780 0.762 0.789 1,921,005 0.7685 -1.14%
2025-07-30 0 0.880 0.870 0.890 0.870 0.900 3,520,000 3,117,040 0.8855 0.789 0.780 0.798 0.780 0.807 3,926,792 0.7938 -2.22%
2025-07-29 0 0.900 0.880 0.900 0.850 0.900 2,742,000 2,409,780 0.8788 0.807 0.789 0.807 0.762 0.807 3,058,882 0.7878 2.27%
2025-07-28 0 0.880 0.860 0.880 0.850 0.880 2,589,000 2,239,210 0.8649 0.789 0.771 0.789 0.762 0.789 2,888,200 0.7753 3.53%
2025-07-25 0 0.850 0.840 0.850 0.820 0.850 4,120,000 3,444,660 0.8361 0.762 0.753 0.762 0.735 0.762 4,596,132 0.7495 2.41%
2025-07-24 0 0.830 0.820 0.830 0.820 0.840 1,644,000 1,354,540 0.8239 0.744 0.735 0.744 0.735 0.753 1,833,991 0.7386 1.22%
2025-07-23 0 0.820 0.820 0.830 0.810 0.830 3,566,000 2,948,620 0.8269 0.735 0.735 0.744 0.726 0.744 3,978,108 0.7412 -1.20%
2025-07-22 0 0.830 0.820 0.840 0.790 0.840 3,722,000 3,038,520 0.8164 0.744 0.735 0.753 0.708 0.753 4,152,137 0.7318 3.75%
2025-07-21 0 0.800 0.790 0.800 0.780 0.800 762,000 601,440 0.7893 0.717 0.708 0.717 0.699 0.717 850,061 0.7075 2.56%
2025-07-18 0 0.780 0.780 0.790 0.780 0.790 1,300,000 1,014,420 0.7803 0.699 0.699 0.708 0.699 0.708 1,450,236 0.6995 -1.27%
2025-07-17 0 0.790 0.770 0.790 0.760 0.790 2,362,000 1,822,940 0.7718 0.708 0.690 0.708 0.681 0.708 2,634,967 0.6918 2.60%
2025-07-16 0 0.770 0.770 0.780 0.770 0.800 2,966,000 2,303,340 0.7766 0.690 0.690 0.699 0.690 0.717 3,308,769 0.6961 -3.75%
2025-07-15 0 0.800 0.780 0.800 0.780 0.810 1,754,000 1,386,320 0.7904 0.717 0.699 0.717 0.699 0.726 1,956,703 0.7085 1.27%
2025-07-14 0 0.790 0.790 0.800 0.790 0.800 1,296,000 1,024,040 0.7902 0.708 0.708 0.717 0.708 0.717 1,445,774 0.7083 0.00%
2025-07-11 0 0.790 0.780 0.790 0.780 0.800 3,416,000 2,687,110 0.7866 0.708 0.699 0.708 0.699 0.717 3,810,774 0.7051 0.00%
2025-07-10 0 0.790 0.780 0.790 0.770 0.800 2,730,000 2,129,260 0.7799 0.708 0.699 0.708 0.690 0.717 3,045,495 0.6992 0.00%
2025-07-09 0 0.790 0.780 0.790 0.780 0.800 2,014,000 1,590,020 0.7895 0.708 0.699 0.708 0.699 0.717 2,246,750 0.7077 -1.25%
2025-07-08 0 0.800 0.800 0.810 0.790 0.810 3,726,000 2,984,500 0.8010 0.717 0.717 0.726 0.708 0.726 4,156,599 0.7180 1.27%
2025-07-07 0 0.790 0.780 0.790 0.770 0.830 2,914,000 2,323,240 0.7973 0.708 0.699 0.708 0.690 0.744 3,250,759 0.7147 -3.66%
2025-07-04 0 0.820 0.810 0.820 0.810 0.840 1,796,000 1,469,020 0.8179 0.735 0.726 0.735 0.726 0.753 2,003,557 0.7332 -2.38%
2025-07-03 0 0.840 0.820 0.840 0.790 0.840 1,864,000 1,520,780 0.8159 0.753 0.735 0.753 0.708 0.753 2,079,415 0.7313 3.70%
2025-07-02 0 0.810 0.810 0.820 0.780 0.820 4,182,000 3,360,780 0.8036 0.726 0.726 0.735 0.699 0.735 4,665,297 0.7204 3.85%
2025-06-30 0 0.780 0.770 0.780 0.750 0.790 2,916,000 2,259,380 0.7748 0.699 0.690 0.699 0.672 0.708 3,252,991 0.6946 2.63%
2025-06-27 0 0.760 0.750 0.760 0.730 0.760 1,946,000 1,460,460 0.7505 0.681 0.672 0.681 0.654 0.681 2,170,892 0.6727 2.70%
2025-06-26 0 0.740 0.730 0.750 0.720 0.740 3,280,000 2,397,520 0.7310 0.663 0.654 0.672 0.645 0.663 3,659,057 0.6552 2.78%
2025-06-25 0 0.720 0.720 0.730 0.720 0.730 1,214,000 874,720 0.7205 0.645 0.645 0.654 0.645 0.654 1,354,297 0.6459 -1.37%
2025-06-24 0 0.730 0.720 0.730 0.700 0.730 2,116,000 1,509,080 0.7132 0.654 0.645 0.654 0.627 0.654 2,360,538 0.6393 2.82%
2025-06-23 0 0.710 0.700 0.710 0.690 0.710 3,040,000 2,131,840 0.7013 0.636 0.627 0.636 0.619 0.636 3,391,321 0.6286 0.00%
2025-06-20 0 0.710 0.710 0.720 0.710 0.720 1,084,000 775,720 0.7156 0.636 0.636 0.645 0.636 0.645 1,209,274 0.6415 0.00%
2025-06-19 0 0.710 0.710 0.720 0.710 0.730 2,834,000 2,038,920 0.7194 0.636 0.636 0.645 0.636 0.654 3,161,514 0.6449 -4.05%
2025-06-18 0 0.740 0.730 0.740 0.730 0.740 1,904,000 1,392,240 0.7312 0.663 0.654 0.663 0.654 0.663 2,124,038 0.6555 1.37%
2025-06-17 0 0.730 0.720 0.730 0.700 0.730 4,334,000 3,072,800 0.7090 0.654 0.645 0.654 0.627 0.654 4,834,863 0.6356 4.29%
2025-06-16 0 0.700 0.690 0.700 0.670 0.700 6,518,000 4,455,970 0.6836 0.627 0.619 0.627 0.601 0.627 7,271,259 0.6128 2.94%
2025-06-13 0 0.680 0.680 0.690 0.670 0.690 7,096,000 4,848,380 0.6833 0.610 0.610 0.619 0.601 0.619 7,916,057 0.6125 1.49%
2025-06-12 0 0.670 0.670 0.680 0.600 0.690 12,060,000 7,992,560 0.6627 0.601 0.601 0.610 0.538 0.619 13,453,726 0.5941 6.35%
2025-06-11 1 - - - - - 0 0 - 0.565 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.565 - - - - 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 0.565 0.556 0.565 0.556 0.565 2,463,170 0.5620 1.61%
2025-06-06 0 0.620 0.610 0.620 0.610 0.620 718,000 439,980 0.6128 0.556 0.547 0.556 0.547 0.556 800,976 0.5493 0.00%
2025-06-05 0 0.620 0.610 0.620 0.610 0.620 1,258,000 770,320 0.6123 0.556 0.547 0.556 0.547 0.556 1,403,382 0.5489 1.64%
2025-06-04 0 0.610 0.610 0.620 0.610 0.630 1,010,000 624,700 0.6185 0.547 0.547 0.556 0.547 0.565 1,126,722 0.5544 -1.61%
2025-06-03 0 0.620 0.610 0.620 0.610 0.620 888,000 543,260 0.6118 0.556 0.547 0.556 0.547 0.556 990,623 0.5484 0.00%
2025-06-02 0 0.620 0.610 0.620 0.590 0.630 9,250,000 5,593,080 0.6047 0.556 0.547 0.556 0.529 0.565 10,318,986 0.5420 -3.12%
2025-05-30 0 0.640 0.630 0.640 0.620 0.640 1,416,000 893,360 0.6309 0.574 0.565 0.574 0.556 0.574 1,579,642 0.5655 -1.54%
2025-05-29 0 0.650 0.630 0.650 0.630 0.650 1,474,000 935,100 0.6344 0.583 0.565 0.583 0.565 0.583 1,644,344 0.5687 3.17%
2025-05-28 0 0.630 0.620 0.630 0.620 0.630 1,516,000 942,800 0.6219 0.565 0.556 0.565 0.556 0.565 1,691,198 0.5575 0.00%
2025-05-27 0 0.630 0.620 0.630 0.620 0.630 536,000 332,940 0.6212 0.565 0.556 0.565 0.556 0.565 597,943 0.5568 1.61%
2025-05-26 0 0.620 0.620 0.640 0.620 0.640 1,108,000 699,040 0.6309 0.556 0.556 0.574 0.556 0.574 1,236,047 0.5655 -1.59%
2025-05-23 0 0.630 0.630 0.640 0.630 0.640 1,583,000 1,001,410 0.6326 0.565 0.565 0.574 0.565 0.574 1,765,941 0.5671 -3.08%
2025-05-22 0 0.650 0.640 0.650 0.630 0.650 496,000 319,860 0.6449 0.583 0.574 0.583 0.565 0.583 553,321 0.5781 0.00%
2025-05-21 0 0.650 0.640 0.650 0.620 0.650 1,606,000 1,030,060 0.6414 0.583 0.574 0.583 0.556 0.583 1,791,599 0.5749 1.56%
2025-05-20 0 0.640 0.620 0.640 0.620 0.640 252,000 158,660 0.6296 0.574 0.556 0.574 0.556 0.574 281,123 0.5644 1.59%
2025-05-19 0 0.630 0.620 0.640 0.610 0.630 634,000 395,720 0.6242 0.565 0.556 0.574 0.547 0.565 707,269 0.5595 -1.56%
2025-05-16 0 0.640 0.620 0.640 0.620 0.640 1,010,000 635,340 0.6290 0.574 0.556 0.574 0.556 0.574 1,126,722 0.5639 3.23%
2025-05-15 0 0.620 0.620 0.640 0.620 0.650 888,000 563,100 0.6341 0.556 0.556 0.574 0.556 0.583 990,623 0.5684 -4.62%
2025-05-14 0 0.650 0.630 0.650 0.630 0.650 1,004,000 645,220 0.6426 0.583 0.565 0.583 0.565 0.583 1,120,028 0.5761 3.17%
2025-05-13 0 0.630 0.630 0.650 0.630 0.650 1,714,000 1,101,912 0.6429 0.565 0.565 0.583 0.565 0.583 1,912,080 0.5763 -1.56%
2025-05-12 0 0.640 0.640 0.650 0.600 0.650 6,012,000 3,790,120 0.6304 0.574 0.574 0.583 0.538 0.583 6,706,783 0.5651 6.67%
2025-05-09 0 0.600 0.590 0.600 0.560 0.600 6,632,000 3,893,080 0.5870 0.538 0.529 0.538 0.502 0.538 7,398,434 0.5262 3.45%
2025-05-08 0 0.580 0.560 0.580 0.560 0.580 2,168,000 1,236,140 0.5702 0.520 0.502 0.520 0.502 0.520 2,418,547 0.5111 0.00%
2025-05-07 0 0.580 0.570 0.580 0.570 0.590 1,294,000 750,560 0.5800 0.520 0.511 0.520 0.511 0.529 1,443,542 0.5199 0.00%
2025-05-06 0 0.580 0.570 0.580 0.560 0.580 1,438,000 830,920 0.5778 0.520 0.511 0.520 0.502 0.520 1,604,184 0.5180 1.75%
2025-05-02 0 0.570 0.570 0.580 0.560 0.580 1,010,000 576,160 0.5705 0.511 0.511 0.520 0.502 0.520 1,126,722 0.5114 0.00%
2025-04-30 0 0.570 0.560 0.570 0.540 0.570 2,554,000 1,411,140 0.5525 0.511 0.502 0.511 0.484 0.511 2,849,156 0.4953 5.56%
2025-04-29 0 0.540 0.540 0.550 0.540 0.560 3,760,000 2,042,100 0.5431 0.484 0.484 0.493 0.484 0.502 4,194,528 0.4868 -3.57%
2025-04-28 0 0.560 0.550 0.560 0.540 0.570 4,496,000 2,511,575 0.5586 0.502 0.493 0.502 0.484 0.511 5,015,585 0.5008 -1.75%
2025-04-25 0 0.570 0.560 0.570 0.560 0.580 4,644,000 2,656,100 0.5719 0.511 0.502 0.511 0.502 0.520 5,180,689 0.5127 -1.72%
2025-04-24 0 0.580 0.570 0.580 0.560 0.580 1,826,000 1,046,160 0.5729 0.520 0.511 0.520 0.502 0.520 2,037,024 0.5136 0.00%
2025-04-23 0 0.580 0.570 0.580 0.570 0.590 5,396,000 3,107,580 0.5759 0.520 0.511 0.520 0.511 0.529 6,019,594 0.5162 1.75%
2025-04-22 0 0.570 0.560 0.570 0.560 0.570 1,170,000 665,694 0.5690 0.511 0.502 0.511 0.502 0.511 1,305,212 0.5100 -1.72%
2025-04-17 0 0.580 0.570 0.580 0.570 0.590 1,892,000 1,094,560 0.5785 0.520 0.511 0.520 0.511 0.529 2,110,651 0.5186 -1.69%
2025-04-16 0 0.590 0.580 0.590 0.580 0.600 1,804,000 1,055,220 0.5849 0.529 0.520 0.529 0.520 0.538 2,012,481 0.5243 -1.67%
2025-04-15 0 0.600 0.590 0.600 0.590 0.610 1,006,000 604,580 0.6010 0.538 0.529 0.538 0.529 0.547 1,122,259 0.5387 0.00%
2025-04-14 0 0.600 0.600 0.610 0.590 0.610 1,666,000 1,001,200 0.6010 0.538 0.538 0.547 0.529 0.547 1,858,533 0.5387 0.00%
2025-04-11 0 0.600 0.590 0.600 0.580 0.600 1,008,000 595,160 0.5904 0.538 0.529 0.538 0.520 0.538 1,124,491 0.5293 1.69%
2025-04-10 0 0.590 0.590 0.610 0.580 0.630 6,213,790 3,731,924 0.6006 0.529 0.529 0.547 0.520 0.565 6,931,893 0.5384 3.51%
2025-04-09 0 0.570 0.560 0.570 0.550 0.580 2,388,000 1,347,480 0.5643 0.511 0.502 0.511 0.493 0.520 2,663,972 0.5058 -1.72%
2025-04-08 0 0.580 0.580 0.590 0.580 0.610 2,052,000 1,221,438 0.5952 0.520 0.520 0.529 0.520 0.547 2,289,142 0.5336 -3.33%
2025-04-07 0 0.600 0.600 0.610 0.600 0.640 4,364,000 2,704,539 0.6197 0.538 0.538 0.547 0.538 0.574 4,868,330 0.5555 -13.04%
2025-04-03 0 0.690 0.680 0.690 0.680 0.700 2,564,000 1,752,820 0.6836 0.619 0.610 0.619 0.610 0.627 2,860,311 0.6128 -4.17%
2025-04-02 0 0.720 0.700 0.720 0.690 0.720 1,338,000 946,220 0.7072 0.645 0.627 0.645 0.619 0.645 1,492,627 0.6339 2.86%
2025-04-01 0 0.700 0.700 0.710 0.690 0.710 1,712,000 1,198,280 0.6999 0.627 0.627 0.636 0.619 0.636 1,909,849 0.6274 0.00%
2025-03-31 0 0.700 0.700 0.710 0.700 0.710 1,516,000 1,067,440 0.7041 0.627 0.627 0.636 0.627 0.636 1,691,198 0.6312 -2.78%
2025-03-28 0 0.720 0.710 0.720 0.710 0.720 410,000 292,680 0.7139 0.645 0.636 0.645 0.636 0.645 457,382 0.6399 1.41%
2025-03-27 0 0.710 0.710 0.720 0.710 0.720 414,000 295,080 0.7128 0.636 0.636 0.645 0.636 0.645 461,844 0.6389 -1.39%
2025-03-26 0 0.720 0.710 0.730 0.710 0.720 1,504,000 1,082,820 0.7200 0.645 0.636 0.654 0.636 0.645 1,677,811 0.6454 0.00%
2025-03-25 0 0.720 0.720 0.730 0.710 0.730 2,868,000 2,066,180 0.7204 0.645 0.645 0.654 0.636 0.654 3,199,443 0.6458 0.00%
2025-03-24 0 0.720 0.720 0.730 0.720 0.730 296,000 214,318 0.7240 0.645 0.645 0.654 0.645 0.654 330,208 0.6490 0.00%
2025-03-21 0 0.720 0.710 0.720 0.720 0.740 2,834,000 2,053,300 0.7245 0.645 0.636 0.645 0.645 0.663 3,161,514 0.6495 -1.37%
2025-03-20 0 0.730 0.720 0.730 0.720 0.730 1,442,000 1,049,600 0.7279 0.654 0.645 0.654 0.645 0.654 1,608,646 0.6525 1.39%
2025-03-19 0 0.720 0.710 0.720 0.710 0.730 1,046,000 753,800 0.7207 0.645 0.636 0.645 0.636 0.654 1,166,882 0.6460 0.00%
2025-03-18 0 0.720 0.710 0.720 0.700 0.720 2,590,000 1,837,720 0.7095 0.645 0.636 0.645 0.627 0.645 2,889,316 0.6360 1.41%
2025-03-17 0 0.710 0.700 0.710 0.700 0.710 608,000 429,180 0.7059 0.636 0.627 0.636 0.627 0.636 678,264 0.6328 1.43%
2025-03-14 0 0.700 0.700 0.710 0.700 0.710 550,000 389,440 0.7081 0.627 0.627 0.636 0.627 0.636 613,561 0.6347 -1.41%
2025-03-13 0 0.710 0.700 0.710 0.700 0.720 880,000 624,560 0.7097 0.636 0.627 0.636 0.627 0.645 981,698 0.6362 0.00%
2025-03-12 0 0.710 0.710 0.720 0.710 0.720 258,000 183,340 0.7106 0.636 0.636 0.645 0.636 0.645 287,816 0.6370 0.00%
2025-03-11 0 0.710 0.710 0.720 0.700 0.720 1,012,000 713,060 0.7046 0.636 0.636 0.645 0.627 0.645 1,128,953 0.6316 1.43%
2025-03-10 0 0.700 0.700 0.710 0.700 0.710 1,204,000 853,200 0.7086 0.627 0.627 0.636 0.627 0.636 1,343,142 0.6352 -1.41%
2025-03-07 0 0.710 0.700 0.710 0.700 0.710 2,994,000 2,109,080 0.7044 0.636 0.627 0.636 0.627 0.636 3,340,005 0.6315 -1.39%
2025-03-06 0 0.720 0.710 0.720 0.710 0.720 1,316,000 936,620 0.7117 0.645 0.636 0.645 0.636 0.645 1,468,085 0.6380 0.00%
2025-03-05 0 0.720 0.710 0.720 0.700 0.720 2,524,000 1,778,840 0.7048 0.645 0.636 0.645 0.627 0.645 2,815,689 0.6318 0.00%
2025-03-04 0 0.720 0.700 0.720 0.700 0.720 588,000 419,060 0.7127 0.645 0.627 0.645 0.627 0.645 655,953 0.6389 1.41%
2025-03-03 0 0.710 0.710 0.720 0.700 0.720 866,000 617,760 0.7133 0.636 0.636 0.645 0.627 0.645 966,080 0.6395 -1.39%
2025-02-28 0 0.720 0.710 0.720 0.710 0.720 2,286,000 1,645,780 0.7199 0.645 0.636 0.645 0.636 0.645 2,550,184 0.6454 -1.37%
2025-02-27 0 0.730 0.720 0.730 0.720 0.730 814,000 593,500 0.7291 0.654 0.645 0.654 0.645 0.654 908,071 0.6536 1.39%
2025-02-26 0 0.720 0.720 0.740 0.720 0.740 1,470,210 1,078,695 0.7337 0.645 0.645 0.663 0.645 0.663 1,640,116 0.6577 0.00%
2025-02-25 0 0.720 0.720 0.740 0.720 0.740 1,022,000 745,720 0.7297 0.645 0.645 0.663 0.645 0.663 1,140,108 0.6541 -1.37%
2025-02-24 0 0.730 0.730 0.740 0.720 0.740 1,444,000 1,058,840 0.7333 0.654 0.654 0.663 0.645 0.663 1,610,877 0.6573 0.00%
2025-02-21 0 0.730 0.730 0.740 0.720 0.740 1,270,000 927,100 0.7300 0.654 0.654 0.663 0.645 0.663 1,416,769 0.6544 0.00%
2025-02-20 0 0.730 0.730 0.740 0.730 0.750 840,000 618,160 0.7359 0.654 0.654 0.663 0.654 0.672 937,075 0.6597 0.00%
2025-02-19 0 0.730 0.730 0.740 0.730 0.740 86,000 63,180 0.7347 0.654 0.654 0.663 0.654 0.663 95,939 0.6585 -1.35%
2025-02-18 0 0.740 0.730 0.740 0.730 0.750 1,148,000 852,100 0.7422 0.663 0.654 0.663 0.654 0.672 1,280,670 0.6654 -1.33%
2025-02-17 0 0.750 0.740 0.760 0.730 0.750 422,000 316,420 0.7498 0.672 0.663 0.681 0.654 0.672 470,769 0.6721 1.35%
2025-02-14 0 0.740 0.740 0.750 0.730 0.750 1,004,000 738,400 0.7355 0.663 0.663 0.672 0.654 0.672 1,120,028 0.6593 -1.33%
2025-02-13 0 0.750 0.730 0.750 0.730 0.750 1,938,000 1,438,660 0.7423 0.672 0.654 0.672 0.654 0.672 2,161,967 0.6654 2.74%
2025-02-12 0 0.730 0.730 0.740 0.720 0.730 414,000 302,180 0.7299 0.654 0.654 0.663 0.645 0.654 461,844 0.6543 0.00%
2025-02-11 0 0.730 0.730 0.740 0.730 0.740 174,000 127,080 0.7303 0.654 0.654 0.663 0.654 0.663 194,108 0.6547 0.00%
2025-02-10 0 0.730 0.720 0.730 0.720 0.740 998,431 729,061 0.7302 0.654 0.645 0.654 0.645 0.663 1,113,816 0.6546 0.00%
2025-02-07 0 0.730 0.720 0.740 0.720 0.740 9,040,000 6,643,600 0.7349 0.654 0.645 0.663 0.645 0.663 10,084,717 0.6588 -1.35%
2025-02-06 0 0.740 0.730 0.750 0.740 0.750 8,034,000 5,917,160 0.7365 0.663 0.654 0.672 0.663 0.672 8,962,458 0.6602 -1.33%
2025-02-05 0 0.750 0.750 0.770 0.740 0.760 856,000 643,640 0.7519 0.672 0.672 0.690 0.663 0.681 954,925 0.6740 1.35%
2025-02-04 0 0.740 0.740 0.750 0.740 0.750 1,228,750 921,060 0.7496 0.663 0.663 0.672 0.663 0.672 1,370,752 0.6719 -1.33%
2025-02-03 0 0.750 0.740 0.750 0.740 0.760 312,000 233,420 0.7481 0.672 0.663 0.672 0.663 0.681 348,057 0.6706 0.00%
2025-01-28 0 0.750 0.740 0.750 0.740 0.750 210,000 156,400 0.7448 0.672 0.663 0.672 0.663 0.672 234,269 0.6676 0.00%
2025-01-27 0 0.750 0.740 0.750 0.740 0.750 528,000 391,840 0.7421 0.672 0.663 0.672 0.663 0.672 589,019 0.6652 0.00%
2025-01-24 0 0.750 0.740 0.750 0.740 0.750 304,000 227,540 0.7485 0.672 0.663 0.672 0.663 0.672 339,132 0.6709 0.00%
2025-01-23 0 0.750 0.740 0.750 0.740 0.760 1,582,000 1,191,720 0.7533 0.672 0.663 0.672 0.663 0.681 1,764,825 0.6753 -1.32%
2025-01-22 0 0.760 0.750 0.760 0.750 0.770 118,000 89,940 0.7622 0.681 0.672 0.681 0.672 0.690 131,637 0.6832 -1.30%
2025-01-21 0 0.770 0.760 0.770 0.760 0.770 46,000 35,300 0.7674 0.690 0.681 0.690 0.681 0.690 51,316 0.6879 0.00%
2025-01-20 0 0.770 0.750 0.770 0.750 0.770 244,000 185,378 0.7597 0.690 0.672 0.690 0.672 0.690 272,198 0.6810 0.00%
2025-01-17 0 0.770 0.760 0.770 0.750 0.770 1,214,000 926,239 0.7630 0.690 0.681 0.690 0.672 0.690 1,354,297 0.6839 1.32%
2025-01-16 0 0.760 0.760 0.770 0.760 0.770 484,000 368,420 0.7612 0.681 0.681 0.690 0.681 0.690 539,934 0.6823 -2.56%
2025-01-15 0 0.780 0.770 0.780 0.770 0.780 176,000 136,760 0.7770 0.699 0.690 0.699 0.690 0.699 196,340 0.6965 1.30%
2025-01-14 0 0.770 0.770 0.780 0.760 0.780 298,000 229,280 0.7694 0.690 0.690 0.699 0.681 0.699 332,439 0.6897 1.32%
2025-01-13 0 0.760 0.760 0.770 0.750 0.770 596,000 454,720 0.7630 0.681 0.681 0.690 0.672 0.690 664,877 0.6839 -1.30%
2025-01-10 0 0.770 0.770 0.780 0.770 0.780 204,000 159,060 0.7797 0.690 0.690 0.699 0.690 0.699 227,575 0.6989 0.00%
2025-01-09 0 0.770 0.770 0.780 0.770 0.780 62,000 47,800 0.7710 0.690 0.690 0.699 0.690 0.699 69,165 0.6911 0.00%
2025-01-08 0 0.770 0.770 0.780 0.770 0.780 246,000 189,600 0.7707 0.690 0.690 0.699 0.690 0.699 274,429 0.6909 -1.28%
2025-01-07 0 0.780 0.760 0.780 0.760 0.790 1,384,000 1,070,040 0.7732 0.699 0.681 0.699 0.681 0.708 1,543,943 0.6931 0.00%
2025-01-06 0 0.780 0.770 0.790 0.770 0.780 46,000 35,800 0.7783 0.699 0.690 0.708 0.690 0.699 51,316 0.6976 0.00%
2025-01-03 0 0.780 0.780 0.790 0.780 0.790 210,000 165,769 0.7894 0.699 0.699 0.708 0.699 0.708 234,269 0.7076 1.30%
2025-01-02 0 0.770 0.770 0.780 0.770 0.790 706,000 547,760 0.7759 0.690 0.690 0.699 0.690 0.708 787,590 0.6955 0.00%
2024-12-31 0 0.770 0.770 0.780 0.770 0.780 340,000 263,100 0.7738 0.690 0.690 0.699 0.690 0.699 379,292 0.6937 0.00%
2024-12-30 0 0.770 0.770 0.780 0.770 0.780 314,000 242,290 0.7716 0.690 0.690 0.699 0.690 0.699 350,288 0.6917 -2.53%
2024-12-27 0 0.790 0.770 0.790 0.760 0.790 821,000 637,740 0.7768 0.708 0.690 0.708 0.681 0.708 915,880 0.6963 2.60%
2024-12-24 0 0.770 0.770 0.780 0.770 0.770 28,000 21,560 0.7700 0.690 0.690 0.699 0.690 0.690 31,236 0.6902 -1.28%
2024-12-23 0 0.780 0.770 0.780 0.770 0.780 574,000 442,330 0.7706 0.699 0.690 0.699 0.690 0.699 640,335 0.6908 1.30%
2024-12-20 0 0.770 0.770 0.780 0.770 0.780 2,466,000 1,912,200 0.7754 0.690 0.690 0.699 0.690 0.699 2,750,986 0.6951 -1.28%
2024-12-19 0 0.780 0.780 0.790 0.770 0.780 498,000 386,080 0.7753 0.699 0.699 0.708 0.690 0.699 555,552 0.6949 0.00%
2024-12-18 0 0.780 0.780 0.790 0.780 0.790 1,624,000 1,274,820 0.7850 0.699 0.699 0.708 0.699 0.708 1,811,679 0.7037 0.00%
2024-12-17 0 0.780 0.780 0.790 0.780 0.800 736,000 581,560 0.7902 0.699 0.699 0.708 0.699 0.717 821,057 0.7083 -3.70%
2024-12-16 0 0.810 0.790 0.810 - - 0 0 - 0.726 0.708 0.726 - - 0 - 0.00%
2024-12-13 0 0.810 0.800 0.810 0.790 0.810 94,000 75,458 0.8027 0.726 0.717 0.726 0.708 0.726 104,863 0.7196 0.00%
2024-12-12 0 0.810 0.800 0.810 0.790 0.810 730,000 584,880 0.8012 0.726 0.717 0.726 0.708 0.726 814,363 0.7182 2.53%
2024-12-11 0 0.830 0.820 0.830 0.820 0.830 1,328,000 1,098,160 0.8269 0.708 0.700 0.708 0.700 0.708 1,556,483 0.7055 0.00%
2024-12-10 0 0.830 0.830 0.840 0.830 0.840 992,000 825,899 0.8326 0.708 0.708 0.717 0.708 0.717 1,162,674 0.7103 0.00%
2024-12-09 0 0.830 0.820 0.830 0.810 0.830 1,310,000 1,067,918 0.8152 0.708 0.700 0.708 0.691 0.708 1,535,386 0.6955 1.22%
2024-12-06 0 0.820 0.810 0.820 0.800 0.820 330,000 267,260 0.8099 0.700 0.691 0.700 0.683 0.700 386,777 0.6910 1.23%
2024-12-05 0 0.810 0.800 0.810 0.800 0.810 464,000 374,760 0.8077 0.691 0.683 0.691 0.683 0.691 543,831 0.6891 0.00%
2024-12-04 0 0.810 0.800 0.810 0.810 0.820 1,144,000 926,880 0.8102 0.691 0.683 0.691 0.691 0.700 1,340,826 0.6913 0.00%
2024-12-03 0 0.810 0.800 0.810 0.800 0.830 1,220,000 988,880 0.8106 0.691 0.683 0.691 0.683 0.708 1,429,901 0.6916 -1.22%
2024-12-02 0 0.820 0.810 0.820 0.810 0.820 650,000 527,140 0.8110 0.700 0.691 0.700 0.691 0.700 761,833 0.6919 1.23%
2024-11-29 0 0.810 0.810 0.830 0.810 0.830 328,000 268,360 0.8182 0.691 0.691 0.708 0.691 0.708 384,433 0.6981 0.00%
2024-11-28 0 0.810 0.810 0.820 0.810 0.830 312,000 253,460 0.8124 0.691 0.691 0.700 0.691 0.708 365,680 0.6931 -1.22%
2024-11-27 0 0.820 0.810 0.830 0.790 0.820 1,478,000 1,198,540 0.8109 0.700 0.691 0.708 0.674 0.700 1,732,290 0.6919 0.00%
2024-11-26 0 0.820 0.820 0.830 0.820 0.820 136,000 111,520 0.8200 0.700 0.700 0.708 0.700 0.700 159,399 0.6996 0.00%
2024-11-25 0 0.820 0.820 0.830 0.810 0.840 1,188,000 979,860 0.8248 0.700 0.700 0.708 0.691 0.717 1,392,396 0.7037 -2.38%
2024-11-22 0 0.840 0.830 0.840 0.830 0.840 458,000 381,920 0.8339 0.717 0.708 0.717 0.708 0.717 536,799 0.7115 0.00%
2024-11-21 0 0.840 0.840 0.850 0.830 0.840 430,000 360,320 0.8380 0.717 0.717 0.725 0.708 0.717 503,982 0.7149 -1.18%
2024-11-20 0 0.850 0.840 0.850 0.840 0.850 28,000 23,620 0.8436 0.725 0.717 0.725 0.717 0.725 32,817 0.7197 1.19%
2024-11-19 0 0.840 0.840 0.850 0.830 0.850 598,000 502,180 0.8398 0.717 0.717 0.725 0.708 0.725 700,886 0.7165 -1.18%
2024-11-18 0 0.850 0.840 0.850 0.830 0.860 702,000 595,180 0.8478 0.725 0.717 0.725 0.708 0.734 822,779 0.7234 1.19%
2024-11-15 0 0.840 0.840 0.850 0.820 0.860 758,000 635,540 0.8384 0.717 0.717 0.725 0.700 0.734 888,414 0.7154 0.00%
2024-11-14 0 0.840 0.840 0.850 0.830 0.910 3,816,000 3,295,400 0.8636 0.717 0.717 0.725 0.708 0.776 4,472,544 0.7368 -4.55%
2024-11-13 0 0.880 0.880 0.900 0.870 0.890 560,000 494,760 0.8835 0.751 0.751 0.768 0.742 0.759 656,348 0.7538 0.00%
2024-11-12 0 0.880 0.880 0.890 0.880 0.920 1,712,000 1,539,480 0.8992 0.751 0.751 0.759 0.751 0.785 2,006,550 0.7672 -4.35%
2024-11-11 0 0.920 0.920 0.930 0.880 0.930 604,000 551,120 0.9125 0.785 0.785 0.793 0.751 0.793 707,918 0.7785 3.37%
2024-11-08 0 0.890 0.890 0.900 0.880 0.890 318,000 282,940 0.8897 0.759 0.759 0.768 0.751 0.759 372,712 0.7591 2.30%
2024-11-07 0 0.870 0.870 0.900 0.860 0.880 1,482,000 1,298,120 0.8759 0.742 0.742 0.768 0.734 0.751 1,736,979 0.7473 0.00%
2024-11-06 0 0.870 0.850 0.870 0.860 0.880 2,094,000 1,825,120 0.8716 0.742 0.725 0.742 0.734 0.751 2,454,274 0.7436 -1.14%
2024-11-05 0 0.880 0.880 0.890 0.870 0.890 2,546,000 2,241,500 0.8804 0.751 0.751 0.759 0.742 0.759 2,984,040 0.7512 -1.12%
2024-11-04 0 0.890 0.880 0.900 0.880 0.920 4,014,000 3,634,100 0.9054 0.759 0.751 0.768 0.751 0.785 4,704,610 0.7725 -2.20%
2024-11-01 0 0.910 0.910 0.920 0.910 0.920 266,000 242,200 0.9105 0.776 0.776 0.785 0.776 0.785 311,765 0.7769 -1.09%
2024-10-31 0 0.920 0.920 0.940 0.920 0.920 186,001 171,120 0.9200 0.785 0.785 0.802 0.785 0.785 218,003 0.7849 0.00%
2024-10-30 0 0.920 0.920 0.940 0.920 0.930 256,000 237,900 0.9293 0.785 0.785 0.802 0.785 0.793 300,045 0.7929 -2.13%
2024-10-29 0 0.940 0.930 0.940 0.930 0.940 184,000 172,480 0.9374 0.802 0.793 0.802 0.793 0.802 215,657 0.7998 0.00%
2024-10-28 0 0.940 0.930 0.940 0.930 0.940 1,270,000 1,191,160 0.9379 0.802 0.793 0.802 0.793 0.802 1,488,504 0.8002 0.00%
2024-10-25 0 0.940 0.940 0.950 0.930 0.970 166,000 155,060 0.9341 0.802 0.802 0.811 0.793 0.828 194,560 0.7970 0.00%
2024-10-24 0 0.940 0.940 0.950 0.940 0.940 44,000 41,360 0.9400 0.802 0.802 0.811 0.802 0.802 51,570 0.8020 0.00%
2024-10-23 0 0.940 0.940 0.950 0.930 0.950 230,000 218,040 0.9480 0.802 0.802 0.811 0.793 0.811 269,572 0.8088 1.08%
2024-10-22 0 0.930 0.930 0.950 - - 0 0 - 0.793 0.793 0.811 - - 0 - 0.00%
2024-10-21 0 0.930 0.930 0.950 0.930 0.950 602,000 563,100 0.9354 0.793 0.793 0.811 0.793 0.811 705,574 0.7981 -2.11%
2024-10-18 0 0.950 0.950 0.960 0.930 0.960 390,000 370,420 0.9498 0.811 0.811 0.819 0.793 0.819 457,100 0.8104 0.00%
2024-10-17 0 0.950 0.950 0.960 0.950 0.980 514,000 493,780 0.9607 0.811 0.811 0.819 0.811 0.836 602,434 0.8196 0.00%
2024-10-16 0 0.950 0.950 0.960 0.940 0.970 1,380,000 1,321,520 0.9576 0.811 0.811 0.819 0.802 0.828 1,617,430 0.8170 2.15%
2024-10-15 0 0.930 0.930 0.950 0.930 0.960 434,000 415,980 0.9585 0.793 0.793 0.811 0.793 0.819 508,670 0.8178 -2.11%
2024-10-14 0 0.950 0.940 0.960 0.930 0.960 1,364,000 1,297,400 0.9512 0.811 0.802 0.819 0.793 0.819 1,598,677 0.8115 -1.04%
2024-10-10 0 0.960 0.950 0.960 0.950 0.960 376,000 360,780 0.9595 0.819 0.811 0.819 0.811 0.819 440,691 0.8187 0.00%
2024-10-09 0 0.960 0.960 0.980 0.950 0.970 160,000 153,439 0.9590 0.819 0.819 0.836 0.811 0.828 187,528 0.8182 -1.03%
2024-10-08 0 0.970 0.950 0.970 0.950 1.000 1,806,000 1,755,800 0.9722 0.828 0.811 0.828 0.811 0.853 2,116,723 0.8295 -3.00%
2024-10-07 0 1.000 0.980 1.000 0.980 1.000 2,246,008 2,211,428 0.9846 0.853 0.836 0.853 0.836 0.853 2,632,435 0.8401 2.04%
2024-10-04 0 0.980 0.980 0.990 0.970 1.000 846,000 826,780 0.9773 0.836 0.836 0.845 0.828 0.853 991,555 0.8338 -2.00%
2024-10-03 0 1.000 0.980 1.000 0.960 1.000 1,136,000 1,111,500 0.9784 0.853 0.836 0.853 0.819 0.853 1,331,449 0.8348 0.00%
2024-10-02 0 1.000 0.980 1.000 0.950 1.000 1,891,992 1,849,991 0.9778 0.853 0.836 0.853 0.811 0.853 2,217,510 0.8343 1.01%
2024-09-30 0 0.990 0.980 0.990 0.930 1.000 1,896,000 1,847,040 0.9742 0.845 0.836 0.845 0.793 0.853 2,222,208 0.8312 3.13%
2024-09-27 0 0.960 0.930 0.960 0.900 0.960 1,734,000 1,603,740 0.9249 0.819 0.793 0.819 0.768 0.819 2,032,335 0.7891 6.67%
2024-09-26 0 0.900 0.890 0.910 0.880 0.900 1,036,000 922,060 0.8900 0.768 0.759 0.776 0.751 0.768 1,214,244 0.7594 2.27%
2024-09-25 0 0.880 0.870 0.880 0.860 0.890 578,000 505,520 0.8746 0.751 0.742 0.751 0.734 0.759 677,445 0.7462 1.15%
2024-09-24 0 0.870 0.870 0.890 0.860 0.890 402,000 351,180 0.8736 0.742 0.742 0.759 0.734 0.759 471,164 0.7453 1.16%
2024-09-23 0 0.860 0.860 0.880 0.830 0.880 804,000 690,100 0.8583 0.734 0.734 0.751 0.708 0.751 942,329 0.7323 -2.27%
2024-09-20 0 0.880 0.860 0.880 0.860 0.880 402,000 346,060 0.8608 0.751 0.734 0.751 0.734 0.751 471,164 0.7345 2.33%
2024-09-19 0 0.860 0.860 0.870 0.860 0.870 246,000 211,620 0.8602 0.734 0.734 0.742 0.734 0.742 288,324 0.7340 -1.15%
2024-09-17 0 0.870 0.860 0.870 0.870 0.870 4,000 3,480 0.8700 0.742 0.734 0.742 0.742 0.742 4,688 0.7423 0.00%
2024-09-16 0 0.870 0.860 0.870 0.860 0.870 650,000 559,140 0.8602 0.742 0.734 0.742 0.734 0.742 761,833 0.7339 0.00%
2024-09-13 0 0.870 0.850 0.880 0.860 0.880 826,000 717,800 0.8690 0.742 0.725 0.751 0.734 0.751 968,114 0.7414 0.00%
2024-09-12 0 0.870 0.870 0.880 0.860 0.870 82,000 71,020 0.8661 0.742 0.742 0.751 0.734 0.742 96,108 0.7390 1.16%
2024-09-11 0 0.860 0.860 0.870 0.860 0.880 400,000 344,540 0.8614 0.734 0.734 0.742 0.734 0.751 468,820 0.7349 -2.27%
2024-09-10 0 0.880 0.870 0.880 0.870 0.880 270,000 237,520 0.8797 0.751 0.742 0.751 0.742 0.751 316,454 0.7506 0.00%
2024-09-09 0 0.880 0.870 0.890 0.860 0.890 582,000 512,780 0.8811 0.751 0.742 0.759 0.734 0.759 682,133 0.7517 2.33%
2024-09-05 0 0.860 0.860 0.890 0.860 0.870 58,000 50,440 0.8697 0.734 0.734 0.759 0.734 0.742 67,979 0.7420 0.00%
2024-09-04 0 0.860 0.860 0.890 0.860 0.880 260,000 225,360 0.8668 0.734 0.734 0.759 0.734 0.751 304,733 0.7395 -2.27%
2024-09-03 0 0.880 0.880 0.890 0.870 0.890 364,000 321,200 0.8824 0.751 0.751 0.759 0.742 0.759 426,626 0.7529 -1.12%
2024-09-02 0 0.890 0.870 0.890 0.870 0.890 314,000 279,000 0.8885 0.759 0.742 0.759 0.742 0.759 368,024 0.7581 1.14%
2024-08-30 0 0.880 0.870 0.890 0.870 0.880 146,000 128,140 0.8777 0.751 0.742 0.759 0.742 0.751 171,119 0.7488 2.33%
2024-08-29 0 0.860 0.860 0.870 0.850 0.870 612,000 526,900 0.8609 0.734 0.734 0.742 0.725 0.742 717,295 0.7346 1.18%
2024-08-28 0 0.870 0.860 0.870 0.860 0.880 308,000 265,940 0.8634 0.725 0.717 0.725 0.717 0.734 369,485 0.7198 1.16%
2024-08-27 0 0.860 0.860 0.870 0.850 0.870 782,000 670,960 0.8580 0.717 0.717 0.725 0.709 0.725 938,109 0.7152 1.18%
2024-08-26 0 0.850 0.850 0.870 0.850 0.870 610,000 526,660 0.8634 0.709 0.709 0.725 0.709 0.725 731,773 0.7197 -2.30%
2024-08-23 0 0.870 0.870 0.880 0.860 0.870 156,000 135,400 0.8679 0.725 0.725 0.734 0.717 0.725 187,142 0.7235 1.16%
2024-08-22 0 0.860 0.860 0.880 0.860 0.880 76,000 66,160 0.8705 0.717 0.717 0.734 0.717 0.734 91,172 0.7257 -2.27%
2024-08-21 0 0.880 0.880 0.900 - - 0 0 - 0.734 0.734 0.750 - - 0 - 0.00%
2024-08-20 0 0.880 0.880 0.900 0.870 0.890 76,000 67,440 0.8874 0.734 0.734 0.750 0.725 0.742 91,172 0.7397 -1.12%
2024-08-19 0 0.890 0.890 0.900 0.890 0.890 42,000 37,380 0.8900 0.742 0.742 0.750 0.742 0.742 50,384 0.7419 1.14%
2024-08-16 0 0.880 0.880 0.900 0.880 0.890 58,000 51,160 0.8821 0.734 0.734 0.750 0.734 0.742 69,578 0.7353 0.00%
2024-08-15 0 0.880 0.870 0.880 0.870 0.880 228,000 198,360 0.8700 0.734 0.725 0.734 0.725 0.734 273,515 0.7252 2.33%
2024-08-14 0 0.860 0.860 0.880 0.860 0.880 290,000 252,300 0.8700 0.717 0.717 0.734 0.717 0.734 347,892 0.7252 -1.15%
2024-08-13 0 0.870 0.870 0.900 0.870 0.880 170,000 149,220 0.8778 0.725 0.725 0.750 0.725 0.734 203,937 0.7317 -1.14%
2024-08-12 0 0.880 0.880 0.910 0.880 0.880 2,000 1,760 0.8800 0.734 0.734 0.759 0.734 0.734 2,399 0.7336 0.00%
2024-08-09 0 0.880 0.880 0.910 0.880 0.910 168,000 149,580 0.8904 0.734 0.734 0.759 0.734 0.759 201,538 0.7422 0.00%
2024-08-08 0 0.880 0.880 0.900 0.880 0.900 178,000 157,980 0.8875 0.734 0.734 0.750 0.734 0.750 213,534 0.7398 -2.22%
2024-08-07 0 0.900 0.890 0.900 0.870 0.910 344,000 306,140 0.8899 0.750 0.742 0.750 0.725 0.759 412,672 0.7418 1.12%
2024-08-06 0 0.890 0.880 0.910 0.890 0.910 142,000 127,640 0.8989 0.742 0.734 0.759 0.742 0.759 170,347 0.7493 1.14%
2024-08-05 0 0.880 0.880 0.900 0.880 0.910 1,148,000 1,024,300 0.8922 0.734 0.734 0.750 0.734 0.759 1,377,173 0.7438 -3.30%
2024-08-02 0 0.910 0.910 0.920 0.910 0.940 140,000 129,240 0.9231 0.759 0.759 0.767 0.759 0.784 167,948 0.7695 -2.15%
2024-08-01 0 0.930 0.930 0.940 0.930 0.940 718,000 674,320 0.9392 0.775 0.775 0.784 0.775 0.784 861,333 0.7829 -1.06%
2024-07-31 0 0.940 0.940 0.950 0.930 0.940 68,000 63,720 0.9371 0.784 0.784 0.792 0.775 0.784 81,575 0.7811 2.17%
2024-07-30 0 0.920 0.920 0.930 0.900 0.920 410,000 373,400 0.9107 0.767 0.767 0.775 0.750 0.767 491,848 0.7592 0.00%
2024-07-29 0 0.920 0.920 0.930 0.910 0.970 1,008,000 941,060 0.9336 0.767 0.767 0.775 0.759 0.809 1,209,225 0.7782 -3.16%
2024-07-26 0 0.950 0.950 0.960 0.950 0.970 614,000 588,920 0.9592 0.792 0.792 0.800 0.792 0.809 736,572 0.7995 -1.04%
2024-07-25 0 0.960 0.940 0.960 0.940 0.970 2,042,000 1,938,520 0.9493 0.800 0.784 0.800 0.784 0.809 2,449,640 0.7913 -1.03%
2024-07-24 0 0.970 0.970 0.990 0.970 0.990 656,000 642,340 0.9792 0.809 0.809 0.825 0.809 0.825 786,956 0.8162 -1.02%
2024-07-23 0 0.980 0.980 1.000 0.980 1.000 402,000 399,060 0.9927 0.817 0.817 0.834 0.817 0.834 482,250 0.8275 -1.01%
2024-07-22 0 0.990 0.990 1.000 0.990 1.000 662,000 660,240 0.9973 0.825 0.825 0.834 0.825 0.834 794,154 0.8314 -1.00%
2024-07-19 0 1.000 1.000 1.010 0.980 1.020 1,078,000 1,082,620 1.0043 0.834 0.834 0.842 0.817 0.850 1,293,199 0.8372 -1.96%
2024-07-18 0 1.020 1.020 1.030 1.000 1.020 452,000 458,060 1.0134 0.850 0.850 0.859 0.834 0.850 542,232 0.8448 0.00%
2024-07-17 0 1.020 1.000 1.020 0.990 1.020 192,000 194,660 1.0139 0.850 0.834 0.850 0.825 0.850 230,329 0.8451 4.08%
2024-07-16 0 0.980 0.980 1.020 0.980 1.030 1,242,000 1,249,860 1.0063 0.817 0.817 0.850 0.817 0.859 1,489,938 0.8389 -3.92%
2024-07-15 0 1.020 1.020 1.030 1.010 1.030 674,000 689,800 1.0234 0.850 0.850 0.859 0.842 0.859 808,549 0.8531 -0.97%
2024-07-12 0 1.030 1.030 1.040 1.010 1.040 870,000 887,840 1.0205 0.859 0.859 0.867 0.842 0.867 1,043,676 0.8507 1.98%
2024-07-11 0 1.010 1.000 1.020 1.000 1.010 736,000 738,400 1.0033 0.842 0.834 0.850 0.834 0.842 882,926 0.8363 1.00%
2024-07-10 0 1.000 0.990 1.000 0.980 1.020 840,000 841,130 1.0013 0.834 0.825 0.834 0.817 0.850 1,007,688 0.8347 -2.91%
2024-07-09 0 1.030 1.020 1.030 1.010 1.060 1,020,000 1,045,620 1.0251 0.859 0.850 0.859 0.842 0.884 1,223,621 0.8545 -2.83%
2024-07-08 0 1.060 1.040 1.060 1.040 1.080 412,000 431,540 1.0474 0.884 0.867 0.884 0.867 0.900 494,247 0.8731 -1.85%
2024-07-05 0 1.080 1.070 1.080 1.040 1.090 3,240,000 3,450,800 1.0651 0.900 0.892 0.900 0.867 0.909 3,886,795 0.8878 4.85%
2024-07-04 0 1.030 1.030 1.040 1.010 1.040 546,000 556,000 1.0183 0.859 0.859 0.867 0.842 0.867 654,997 0.8489 1.98%
2024-07-03 0 1.010 1.010 1.020 0.950 1.020 1,704,814 1,689,285 0.9909 0.842 0.842 0.850 0.792 0.850 2,045,143 0.8260 1.00%
2024-07-02 0 1.000 1.000 1.010 1.000 1.050 1,156,000 1,183,780 1.0240 0.834 0.834 0.842 0.834 0.875 1,386,770 0.8536 -1.96%
2024-06-28 0 1.020 1.010 1.020 1.000 1.030 482,000 484,900 1.0060 0.850 0.842 0.850 0.834 0.859 578,221 0.8386 -0.97%
2024-06-27 0 1.030 1.010 1.030 0.990 1.040 994,000 1,004,080 1.0101 0.859 0.842 0.859 0.825 0.867 1,192,430 0.8420 -0.96%
2024-06-26 0 1.040 1.040 1.050 0.990 1.060 3,712,000 3,854,240 1.0383 0.867 0.867 0.875 0.825 0.884 4,453,019 0.8655 4.00%
2024-06-25 0 1.000 0.990 1.000 0.890 1.000 7,280,000 7,025,500 0.9650 0.834 0.825 0.834 0.742 0.834 8,733,292 0.8045 12.36%
2024-06-24 0 0.890 0.880 0.890 0.850 0.920 10,524,000 9,223,760 0.8765 0.742 0.734 0.742 0.709 0.767 12,624,886 0.7306 -3.26%
2024-06-21 0 0.920 0.920 0.930 0.910 1.270 21,966,000 21,563,300 0.9817 0.767 0.767 0.775 0.759 1.059 26,351,030 0.8183 -24.59%
2024-06-20 0 1.220 1.200 1.220 1.180 1.220 1,116,000 1,339,400 1.2002 1.017 1.000 1.017 0.984 1.017 1,338,785 1.0005 1.67%
2024-06-19 0 1.200 1.200 1.210 1.190 1.210 1,522,000 1,826,260 1.1999 1.000 1.000 1.009 0.992 1.009 1,825,834 1.0002 -1.64%
2024-06-18 0 1.220 1.200 1.220 1.200 1.220 626,000 758,780 1.2121 1.017 1.000 1.017 1.000 1.017 750,967 1.0104 0.83%
2024-06-17 0 1.210 1.200 1.210 1.200 1.230 622,000 751,380 1.2080 1.009 1.000 1.009 1.000 1.025 746,169 1.0070 -1.63%
2024-06-14 0 1.230 1.230 1.240 1.170 1.250 3,160,000 3,826,679 1.2110 1.025 1.025 1.034 0.975 1.042 3,790,825 1.0095 0.82%
2024-06-13 0 1.220 1.220 1.230 1.190 1.280 1,800,000 2,190,700 1.2171 1.017 1.017 1.025 0.992 1.067 2,159,330 1.0145 -3.17%
2024-06-12 0 1.260 1.250 1.260 1.170 1.270 3,028,000 3,712,838 1.2262 1.050 1.042 1.050 0.975 1.059 3,632,474 1.0221 5.88%
2024-06-11 0 1.190 1.180 1.190 1.160 1.220 2,280,000 2,717,440 1.1919 0.992 0.984 0.992 0.967 1.017 2,735,152 0.9935 -2.46%
2024-06-07 0 1.220 1.200 1.220 1.170 1.250 3,892,000 4,686,280 1.2041 1.017 1.000 1.017 0.975 1.042 4,668,952 1.0037 0.83%
2024-06-06 0 1.210 1.200 1.210 1.050 1.230 20,904,000 23,843,740 1.1406 1.009 1.000 1.009 0.875 1.025 25,077,025 0.9508 26.04%
2024-06-05 0 0.960 0.960 0.980 0.960 0.980 670,000 652,460 0.9738 0.800 0.800 0.817 0.800 0.817 803,751 0.8118 -2.04%
2024-06-04 0 0.980 0.980 0.990 0.960 1.000 1,046,000 1,022,200 0.9772 0.817 0.817 0.825 0.800 0.834 1,254,811 0.8146 -1.01%
2024-06-03 0 0.990 0.980 1.000 0.970 1.030 2,054,000 2,038,500 0.9925 0.825 0.817 0.834 0.809 0.859 2,464,036 0.8273 -3.88%
2024-05-31 0 1.030 1.020 1.030 0.950 1.030 3,276,000 3,273,300 0.9992 0.859 0.850 0.859 0.792 0.859 3,929,981 0.8329 9.57%
2024-05-30 0 0.940 0.940 0.950 0.930 0.960 530,000 502,400 0.9479 0.784 0.784 0.792 0.775 0.800 635,803 0.7902 -1.05%
2024-05-29 0 0.950 0.940 0.950 0.930 0.950 214,000 200,560 0.9372 0.792 0.784 0.792 0.775 0.792 256,720 0.7812 1.06%
2024-05-28 0 0.940 0.940 0.950 0.910 0.960 1,418,000 1,339,660 0.9448 0.784 0.784 0.792 0.759 0.800 1,701,073 0.7875 2.17%
2024-05-27 0 0.920 0.920 0.930 0.880 0.940 1,224,000 1,114,520 0.9106 0.767 0.767 0.775 0.734 0.784 1,468,345 0.7590 4.55%
2024-05-24 0 0.880 0.880 0.890 0.870 0.900 822,000 723,180 0.8798 0.734 0.734 0.742 0.725 0.750 986,094 0.7334 -1.12%
2024-05-23 0 0.890 0.890 0.910 0.890 0.910 1,252,000 1,128,040 0.9010 0.742 0.742 0.759 0.742 0.759 1,501,934 0.7511 -4.30%
2024-05-22 0 0.930 0.910 0.930 0.900 0.930 528,000 482,380 0.9136 0.775 0.759 0.775 0.750 0.775 633,404 0.7616 0.00%
2024-05-21 0 0.930 0.920 0.930 0.910 0.930 768,000 703,360 0.9158 0.775 0.767 0.775 0.759 0.775 921,314 0.7634 1.09%
2024-05-20 0 0.920 0.910 0.930 0.890 0.940 2,958,000 2,682,220 0.9068 0.767 0.759 0.775 0.742 0.784 3,548,500 0.7559 5.75%
2024-05-17 0 0.870 0.870 0.880 0.860 0.910 2,770,000 2,420,160 0.8737 0.725 0.725 0.734 0.717 0.759 3,322,970 0.7283 -4.40%
2024-05-16 0 0.910 0.910 0.930 0.910 0.930 370,000 340,040 0.9190 0.759 0.759 0.775 0.759 0.775 443,862 0.7661 0.00%
2024-05-14 0 0.910 0.910 0.920 0.890 0.930 2,270,000 2,075,500 0.9143 0.759 0.759 0.767 0.742 0.775 2,723,156 0.7622 2.25%
2024-05-13 0 0.890 0.880 0.900 0.870 0.900 1,609,186 1,422,464 0.8840 0.742 0.734 0.750 0.725 0.750 1,930,425 0.7369 2.30%
2024-05-10 0 0.870 0.860 0.870 0.870 0.880 800,000 701,340 0.8767 0.725 0.717 0.725 0.725 0.734 959,702 0.7308 1.16%
2024-05-09 0 0.860 0.860 0.870 0.820 0.880 4,316,000 3,685,720 0.8540 0.717 0.717 0.725 0.684 0.734 5,177,595 0.7119 4.88%
2024-05-08 0 0.820 0.820 0.830 0.820 0.840 1,016,000 844,080 0.8308 0.684 0.684 0.692 0.684 0.700 1,218,822 0.6925 0.00%
2024-05-07 0 0.820 0.810 0.820 0.790 0.830 2,952,000 2,396,780 0.8119 0.684 0.675 0.684 0.659 0.692 3,541,302 0.6768 5.13%
2024-05-06 0 0.780 0.780 0.790 0.770 0.790 974,000 756,000 0.7762 0.650 0.650 0.659 0.642 0.659 1,168,438 0.6470 1.30%
2024-05-03 0 0.770 0.760 0.770 0.750 0.770 2,012,000 1,530,040 0.7605 0.642 0.634 0.642 0.625 0.642 2,413,652 0.6339 2.67%
2024-05-02 0 0.750 0.750 0.760 0.740 0.770 4,506,000 3,433,040 0.7619 0.625 0.625 0.634 0.617 0.642 5,405,524 0.6351 -3.85%
2024-04-30 0 0.780 0.770 0.780 0.760 0.780 336,000 260,320 0.7748 0.650 0.642 0.650 0.634 0.650 403,075 0.6458 1.30%
2024-04-29 0 0.770 0.770 0.790 0.750 0.780 1,894,000 1,454,460 0.7679 0.642 0.642 0.659 0.625 0.650 2,272,096 0.6401 2.67%
2024-04-26 0 0.750 0.750 0.770 0.750 0.780 448,000 342,340 0.7642 0.625 0.625 0.642 0.625 0.650 537,433 0.6370 -1.32%
2024-04-25 0 0.760 0.760 0.770 0.760 0.760 112,000 85,120 0.7600 0.634 0.634 0.642 0.634 0.634 134,358 0.6335 0.00%
2024-04-24 0 0.760 0.760 0.770 0.760 0.780 50,000 38,460 0.7692 0.634 0.634 0.642 0.634 0.650 59,981 0.6412 -2.56%
2024-04-23 0 0.780 0.760 0.770 0.760 0.790 190,000 144,820 0.7622 0.650 0.634 0.642 0.634 0.659 227,929 0.6354 2.63%
2024-04-22 0 0.760 0.750 0.760 0.750 0.760 120,000 90,860 0.7572 0.634 0.625 0.634 0.625 0.634 143,955 0.6312 1.33%
2024-04-19 0 0.750 0.740 0.750 0.750 0.760 234,000 175,820 0.7514 0.625 0.617 0.625 0.625 0.634 280,713 0.6263 -1.32%
2024-04-18 0 0.760 0.750 0.760 0.750 0.760 30,000 22,620 0.7540 0.634 0.625 0.634 0.625 0.634 35,989 0.6285 1.33%
2024-04-17 0 0.750 0.750 0.760 0.730 0.760 602,000 446,520 0.7417 0.625 0.625 0.634 0.609 0.634 722,176 0.6183 0.00%
2024-04-16 0 0.750 0.750 0.770 0.740 0.780 868,000 660,620 0.7611 0.625 0.625 0.642 0.617 0.650 1,041,277 0.6344 -3.85%
2024-04-15 0 0.780 0.780 0.790 0.780 0.790 536,000 421,400 0.7862 0.650 0.650 0.659 0.650 0.659 643,001 0.6554 -3.70%
2024-04-12 0 0.810 0.790 0.810 0.790 0.810 296,000 236,360 0.7985 0.675 0.659 0.675 0.659 0.675 355,090 0.6656 1.25%
2024-04-11 0 0.800 0.790 0.800 0.780 0.800 1,640,000 1,306,948 0.7969 0.667 0.659 0.667 0.650 0.667 1,967,390 0.6643 -1.23%
2024-04-10 0 0.810 0.790 0.810 0.790 0.810 826,000 660,200 0.7993 0.675 0.659 0.675 0.659 0.675 990,893 0.6663 2.53%
2024-04-09 0 0.790 0.790 0.810 0.790 0.800 102,000 80,900 0.7931 0.659 0.659 0.675 0.659 0.667 122,362 0.6612 0.00%
2024-04-08 0 0.790 0.790 0.800 0.790 0.820 920,000 735,360 0.7993 0.659 0.659 0.667 0.659 0.684 1,103,658 0.6663 -1.25%
2024-04-05 0 0.800 0.790 0.810 0.750 0.810 1,172,000 920,420 0.7853 0.667 0.659 0.675 0.625 0.675 1,405,964 0.6547 6.67%
2024-04-03 0 0.750 0.750 0.760 0.740 0.760 3,115,821 2,323,691 0.7458 0.625 0.625 0.634 0.617 0.634 3,737,826 0.6217 1.35%
2024-04-02 0 0.740 0.730 0.750 0.730 0.750 494,000 362,620 0.7340 0.617 0.609 0.625 0.609 0.625 592,616 0.6119 1.37%
2024-03-28 0 0.730 0.730 0.750 0.720 0.750 2,250,000 1,659,580 0.7376 0.609 0.609 0.625 0.600 0.625 2,699,163 0.6148 -2.67%
2024-03-27 0 0.750 0.740 0.750 0.740 0.770 1,500,000 1,129,912 0.7533 0.625 0.617 0.625 0.617 0.642 1,799,442 0.6279 -1.32%
2024-03-26 0 0.760 0.760 0.770 0.760 0.780 256,000 195,880 0.7652 0.634 0.634 0.642 0.634 0.650 307,105 0.6378 0.00%
2024-03-25 0 0.760 0.760 0.770 0.750 0.770 698,000 533,636 0.7645 0.634 0.634 0.642 0.625 0.642 837,340 0.6373 -2.56%
2024-03-22 0 0.780 0.780 0.790 0.780 0.810 800,000 628,480 0.7856 0.650 0.650 0.659 0.650 0.675 959,702 0.6549 -2.50%
2024-03-21 0 0.800 0.800 0.810 0.800 0.810 290,179 232,663 0.8018 0.667 0.667 0.675 0.667 0.675 348,107 0.6684 -1.23%
2024-03-20 0 0.810 0.800 0.810 0.800 0.810 102,000 81,620 0.8002 0.675 0.667 0.675 0.667 0.675 122,362 0.6670 1.25%
2024-03-19 0 0.800 0.800 0.820 0.790 0.820 208,000 166,520 0.8006 0.667 0.667 0.684 0.659 0.684 249,523 0.6674 -1.23%
2024-03-18 0 0.810 0.800 0.820 0.770 0.810 1,178,000 938,080 0.7963 0.675 0.667 0.684 0.642 0.675 1,413,162 0.6638 6.58%
2024-03-15 0 0.760 0.750 0.760 0.760 0.800 10,997,283 8,364,047 0.7606 0.634 0.625 0.634 0.634 0.667 13,192,649 0.6340 -3.80%
2024-03-14 0 0.790 0.790 0.800 0.790 0.800 220,000 175,380 0.7972 0.659 0.659 0.667 0.659 0.667 263,918 0.6645 -1.25%
2024-03-13 0 0.800 0.790 0.800 0.780 0.810 114,000 90,960 0.7979 0.667 0.659 0.667 0.650 0.675 136,758 0.6651 1.27%
2024-03-12 0 0.790 0.790 0.800 0.790 0.810 394,000 315,780 0.8015 0.659 0.659 0.667 0.659 0.675 472,653 0.6681 -1.25%
2024-03-11 0 0.800 0.790 0.800 0.770 0.800 350,000 273,760 0.7822 0.667 0.659 0.667 0.642 0.667 419,870 0.6520 2.56%
2024-03-08 0 0.780 0.770 0.780 0.750 0.780 2,256,000 1,719,480 0.7622 0.650 0.642 0.650 0.625 0.650 2,706,361 0.6353 4.00%
2024-03-07 0 0.750 0.750 0.760 0.750 0.770 628,000 478,420 0.7618 0.625 0.625 0.634 0.625 0.642 753,366 0.6350 -2.60%
2024-03-06 0 0.770 0.760 0.770 0.750 0.780 1,778,000 1,365,360 0.7679 0.642 0.634 0.642 0.625 0.650 2,132,939 0.6401 -1.28%
2024-03-05 0 0.780 0.770 0.780 0.780 0.790 1,978,000 1,551,600 0.7844 0.650 0.642 0.650 0.650 0.659 2,372,864 0.6539 -2.50%
2024-03-04 0 0.800 0.800 0.810 0.800 0.810 728,000 586,080 0.8051 0.667 0.667 0.675 0.667 0.675 873,329 0.6711 0.00%
2024-03-01 0 0.800 0.790 0.800 0.790 0.810 1,424,000 1,144,440 0.8037 0.667 0.659 0.667 0.659 0.675 1,708,270 0.6699 -1.23%
2024-02-29 0 0.810 0.800 0.820 0.800 0.820 2,380,000 1,917,019 0.8055 0.675 0.667 0.684 0.667 0.684 2,855,115 0.6714 -1.22%
2024-02-28 0 0.820 0.820 0.830 0.820 0.830 120,000 99,120 0.8260 0.684 0.684 0.692 0.684 0.692 143,955 0.6885 0.00%
2024-02-27 0 0.820 0.820 0.830 0.820 0.830 130,000 106,880 0.8222 0.684 0.684 0.692 0.684 0.692 155,952 0.6853 -1.20%
2024-02-26 0 0.830 0.820 0.830 0.810 0.830 50,000 41,100 0.8220 0.692 0.684 0.692 0.675 0.692 59,981 0.6852 0.00%
2024-02-23 0 0.830 0.810 0.830 0.820 0.830 338,000 277,220 0.8202 0.692 0.675 0.692 0.684 0.692 405,474 0.6837 2.47%
2024-02-22 0 0.810 0.810 0.820 0.810 0.830 1,732,000 1,408,340 0.8131 0.675 0.675 0.684 0.675 0.692 2,077,756 0.6778 -1.22%
2024-02-21 0 0.820 0.810 0.830 0.810 0.830 858,000 705,120 0.8218 0.684 0.675 0.692 0.675 0.692 1,029,281 0.6851 0.00%
2024-02-20 0 0.820 0.800 0.820 0.810 0.820 180,000 147,240 0.8180 0.684 0.667 0.684 0.675 0.684 215,933 0.6819 0.00%
2024-02-19 0 0.820 0.810 0.820 0.810 0.830 210,000 170,680 0.8128 0.684 0.675 0.684 0.675 0.692 251,922 0.6775 2.50%
2024-02-16 0 0.800 0.790 0.810 0.790 0.810 3,470,000 2,782,080 0.8018 0.667 0.659 0.675 0.659 0.675 4,162,709 0.6683 0.00%
2024-02-15 0 0.800 0.800 0.830 0.800 0.820 464,000 375,540 0.8094 0.667 0.667 0.692 0.667 0.684 556,627 0.6747 -2.44%
2024-02-14 0 0.820 0.810 0.820 0.810 0.820 190,000 155,320 0.8175 0.684 0.675 0.684 0.675 0.684 227,929 0.6814 0.00%
2024-02-09 0 0.820 0.820 0.830 0.810 0.860 462,000 381,780 0.8264 0.684 0.684 0.692 0.675 0.717 554,228 0.6888 -4.65%
2024-02-08 0 0.860 0.810 0.860 0.800 0.860 1,154,000 945,160 0.8190 0.717 0.675 0.717 0.667 0.717 1,384,371 0.6827 6.17%
2024-02-07 0 0.810 0.800 0.830 0.800 0.820 496,000 404,080 0.8147 0.675 0.667 0.692 0.667 0.684 595,016 0.6791 1.25%
2024-02-06 0 0.800 0.800 0.820 0.790 0.810 376,000 302,400 0.8043 0.667 0.667 0.684 0.659 0.675 451,060 0.6704 -1.23%
2024-02-05 0 0.810 0.810 0.820 0.810 0.830 20,000 16,400 0.8200 0.675 0.675 0.684 0.675 0.692 23,993 0.6835 -2.41%
2024-02-02 0 0.830 0.810 0.830 0.810 0.830 340,000 280,060 0.8237 0.692 0.675 0.692 0.675 0.692 407,874 0.6866 3.75%
2024-02-01 0 0.800 0.800 0.820 0.800 0.830 186,000 150,960 0.8116 0.667 0.667 0.684 0.667 0.692 223,131 0.6766 -2.44%
2024-01-31 0 0.820 0.800 0.820 0.800 0.820 184,000 149,300 0.8114 0.684 0.667 0.684 0.667 0.684 220,732 0.6764 2.50%
2024-01-30 0 0.800 0.800 0.830 0.800 0.830 1,608,000 1,315,420 0.8180 0.667 0.667 0.692 0.667 0.692 1,929,002 0.6819 -2.44%
2024-01-29 0 0.820 0.820 0.840 0.820 0.860 854,000 715,240 0.8375 0.684 0.684 0.700 0.684 0.717 1,024,482 0.6981 -2.38%
2024-01-26 0 0.840 0.820 0.830 0.840 0.850 578,000 485,620 0.8402 0.700 0.684 0.692 0.700 0.709 693,385 0.7004 -1.18%
2024-01-25 0 0.850 0.850 0.860 0.840 0.860 162,000 139,000 0.8580 0.709 0.709 0.717 0.700 0.717 194,340 0.7152 -1.16%
2024-01-24 0 0.860 0.870 0.880 0.820 0.880 1,986,000 1,690,080 0.8510 0.717 0.725 0.734 0.684 0.734 2,382,461 0.7094 7.50%
2024-01-23 0 0.800 0.800 0.810 0.790 0.890 1,540,000 1,265,880 0.8220 0.667 0.667 0.675 0.659 0.742 1,847,427 0.6852 2.56%
2024-01-22 0 0.780 0.780 0.800 0.780 0.800 1,706,000 1,346,520 0.7893 0.650 0.650 0.667 0.650 0.667 2,046,565 0.6579 -2.50%
2024-01-19 0 0.800 0.800 0.810 0.800 0.820 296,000 239,420 0.8089 0.667 0.667 0.675 0.667 0.684 355,090 0.6743 0.00%
2024-01-18 0 0.800 0.800 0.820 0.800 0.820 396,000 322,820 0.8152 0.667 0.667 0.684 0.667 0.684 475,053 0.6795 0.00%
2024-01-17 0 0.800 0.800 0.820 0.800 0.820 874,000 703,840 0.8053 0.667 0.667 0.684 0.667 0.684 1,048,475 0.6713 -3.61%
2024-01-16 0 0.830 0.820 0.830 0.810 0.830 86,000 71,100 0.8267 0.692 0.684 0.692 0.675 0.692 103,168 0.6892 0.00%
2024-01-15 0 0.830 0.810 0.830 0.810 0.830 838,000 680,140 0.8116 0.692 0.675 0.692 0.675 0.692 1,005,288 0.6766 1.22%
2024-01-12 0 0.820 0.810 0.820 0.810 0.830 774,000 634,000 0.8191 0.684 0.675 0.684 0.675 0.692 928,512 0.6828 0.00%
2024-01-11 0 0.820 0.810 0.820 0.820 0.830 758,000 622,980 0.8219 0.684 0.675 0.684 0.684 0.692 909,318 0.6851 0.00%
2024-01-10 0 0.820 0.820 0.830 0.820 0.830 2,802,000 2,313,300 0.8256 0.684 0.684 0.692 0.684 0.692 3,361,358 0.6882 -1.20%
2024-01-09 0 0.830 0.820 0.830 0.830 0.850 908,000 758,360 0.8352 0.692 0.684 0.692 0.692 0.709 1,089,262 0.6962 -2.35%
2024-01-08 0 0.850 0.830 0.840 0.820 0.860 1,186,000 999,800 0.8430 0.709 0.692 0.700 0.684 0.717 1,422,759 0.7027 -1.16%
2024-01-05 0 0.860 0.850 0.860 0.860 0.890 1,646,000 1,436,600 0.8728 0.717 0.709 0.717 0.717 0.742 1,974,588 0.7275 -3.37%
2024-01-04 0 0.890 0.890 0.900 0.890 0.910 1,550,000 1,395,400 0.9003 0.742 0.742 0.750 0.742 0.759 1,859,423 0.7504 -1.11%
2024-01-03 0 0.900 0.900 0.920 0.890 0.930 1,208,000 1,102,200 0.9124 0.750 0.750 0.767 0.742 0.775 1,449,151 0.7606 -4.26%
2024-01-02 0 0.940 0.930 0.940 0.930 0.950 750,000 704,620 0.9395 0.784 0.775 0.784 0.775 0.792 899,721 0.7832 -2.08%
2023-12-29 0 0.960 0.940 0.960 0.940 0.960 874,000 829,480 0.9491 0.800 0.784 0.800 0.784 0.800 1,048,475 0.7911 1.05%
2023-12-28 0 0.950 0.950 0.960 0.940 0.960 434,000 412,760 0.9511 0.792 0.792 0.800 0.784 0.800 520,639 0.7928 -1.04%
2023-12-27 0 0.960 0.950 0.960 0.950 0.960 210,000 201,120 0.9577 0.800 0.792 0.800 0.792 0.800 251,922 0.7983 0.00%
2023-12-22 0 0.960 0.950 0.960 0.950 0.960 82,000 78,280 0.9546 0.800 0.792 0.800 0.792 0.800 98,370 0.7958 0.00%
2023-12-21 0 0.960 0.950 0.970 0.960 0.970 172,000 165,220 0.9606 0.800 0.792 0.809 0.800 0.809 206,336 0.8007 1.05%
2023-12-20 0 0.950 0.950 0.980 0.950 0.980 176,000 170,580 0.9692 0.792 0.792 0.817 0.792 0.817 211,135 0.8079 -2.06%
2023-12-19 0 0.970 0.970 0.980 0.950 0.970 246,000 238,240 0.9685 0.809 0.809 0.817 0.792 0.809 295,109 0.8073 2.11%
2023-12-18 0 0.950 0.950 0.960 0.950 0.980 216,000 207,320 0.9598 0.792 0.792 0.800 0.792 0.817 259,120 0.8001 -3.06%
2023-12-15 0 0.980 0.960 0.980 0.950 0.980 614,000 597,520 0.9732 0.817 0.800 0.817 0.792 0.817 736,572 0.8112 2.08%
2023-12-14 0 0.960 0.940 0.950 0.930 0.990 902,000 857,340 0.9505 0.800 0.784 0.792 0.775 0.825 1,082,065 0.7923 1.05%
2023-12-13 0 1.000 1.000 1.010 0.990 1.010 338,000 338,120 1.0004 0.792 0.792 0.800 0.784 0.800 426,815 0.7922 0.00%
2023-12-12 0 1.000 1.000 1.010 1.000 1.020 1,508,000 1,511,040 1.0020 0.792 0.792 0.800 0.792 0.808 1,904,252 0.7935 -0.99%
2023-12-11 0 1.010 1.000 1.010 1.000 1.020 308,000 311,140 1.0102 0.800 0.792 0.800 0.792 0.808 388,932 0.8000 -0.98%
2023-12-08 0 1.020 1.010 1.020 1.010 1.020 246,000 249,020 1.0123 0.808 0.800 0.808 0.800 0.808 310,641 0.8016 0.00%
2023-12-07 0 1.020 1.010 1.030 1.000 1.020 982,000 987,600 1.0057 0.808 0.800 0.816 0.792 0.808 1,240,037 0.7964 0.99%
2023-12-06 0 1.010 1.010 1.020 1.000 1.020 62,000 62,560 1.0090 0.800 0.800 0.808 0.792 0.808 78,292 0.7991 0.00%
2023-12-05 0 1.010 1.000 1.010 1.000 1.020 270,000 271,900 1.0070 0.800 0.792 0.800 0.792 0.808 340,947 0.7975 -0.98%
2023-12-04 0 1.020 1.010 1.020 1.010 1.040 674,000 687,400 1.0199 0.808 0.800 0.808 0.800 0.824 851,105 0.8077 0.00%
2023-12-01 0 1.020 1.010 1.020 1.010 1.030 488,000 494,820 1.0140 0.808 0.800 0.808 0.800 0.816 616,230 0.8030 0.99%
2023-11-30 0 1.010 1.010 1.020 1.010 1.040 1,164,000 1,190,040 1.0224 0.800 0.800 0.808 0.800 0.824 1,469,860 0.8096 -0.98%
2023-11-29 0 1.020 1.020 1.030 1.010 1.040 2,124,000 2,169,680 1.0215 0.808 0.808 0.816 0.800 0.824 2,682,116 0.8089 -1.92%
2023-11-28 0 1.040 1.020 1.050 1.030 1.040 264,000 272,960 1.0339 0.824 0.808 0.832 0.816 0.824 333,370 0.8188 0.00%
2023-11-27 0 1.040 1.030 1.040 1.020 1.040 1,076,000 1,109,420 1.0311 0.824 0.816 0.824 0.808 0.824 1,358,737 0.8165 -0.95%
2023-11-24 0 1.050 1.040 1.050 1.030 1.050 168,000 175,360 1.0438 0.832 0.824 0.832 0.816 0.832 212,145 0.8266 0.96%
2023-11-23 0 1.040 1.030 1.050 1.030 1.040 134,000 139,200 1.0388 0.824 0.816 0.832 0.816 0.824 169,211 0.8226 0.97%
2023-11-22 0 1.030 1.030 1.050 1.030 1.040 260,000 269,400 1.0362 0.816 0.816 0.832 0.816 0.824 328,319 0.8205 -1.90%
2023-11-21 0 1.050 1.030 1.050 1.040 1.060 390,000 407,640 1.0452 0.832 0.816 0.832 0.824 0.839 492,479 0.8277 0.00%
2023-11-20 0 1.050 1.040 1.060 1.040 1.060 226,100 235,940 1.0435 0.832 0.824 0.839 0.824 0.839 285,511 0.8264 0.96%
2023-11-17 0 1.040 1.030 1.040 1.030 1.050 134,000 138,280 1.0319 0.824 0.816 0.824 0.816 0.832 169,211 0.8172 -0.95%
2023-11-16 0 1.050 1.040 1.050 1.030 1.060 874,000 907,280 1.0381 0.832 0.824 0.832 0.816 0.839 1,103,658 0.8221 -1.87%
2023-11-15 0 1.070 1.060 1.070 1.050 1.070 334,000 354,320 1.0608 0.847 0.839 0.847 0.832 0.847 421,764 0.8401 1.90%
2023-11-14 0 1.050 1.050 1.060 1.050 1.070 112,000 118,000 1.0536 0.832 0.832 0.839 0.832 0.847 141,430 0.8343 0.00%
2023-11-13 0 1.050 1.050 1.060 1.050 1.060 104,000 109,340 1.0513 0.832 0.832 0.839 0.832 0.839 131,328 0.8326 -0.94%
2023-11-10 0 1.060 1.060 1.070 1.060 1.070 222,000 235,340 1.0601 0.839 0.839 0.847 0.839 0.847 280,334 0.8395 0.00%
2023-11-09 0 1.060 1.060 1.070 1.050 1.070 462,000 487,340 1.0548 0.839 0.839 0.847 0.832 0.847 583,398 0.8353 0.95%
2023-11-08 0 1.050 1.050 1.070 1.050 1.070 684,000 721,520 1.0549 0.832 0.832 0.847 0.832 0.847 863,732 0.8354 0.00%
2023-11-07 0 1.050 1.050 1.060 1.040 1.060 312,000 328,080 1.0515 0.832 0.832 0.839 0.824 0.839 393,983 0.8327 0.00%
2023-11-06 0 1.050 1.040 1.050 1.040 1.070 530,000 558,000 1.0528 0.832 0.824 0.832 0.824 0.847 669,266 0.8337 -0.94%
2023-11-03 0 1.060 1.050 1.060 1.050 1.060 864,000 914,880 1.0589 0.839 0.832 0.839 0.832 0.839 1,091,030 0.8385 0.95%
2023-11-02 0 1.050 1.040 1.050 1.050 1.070 408,000 429,520 1.0527 0.832 0.824 0.832 0.832 0.847 515,209 0.8337 0.96%
2023-11-01 0 1.040 1.040 1.050 1.040 1.060 610,000 636,960 1.0442 0.824 0.824 0.832 0.824 0.839 770,287 0.8269 0.00%
2023-10-31 0 1.040 1.040 1.070 1.040 1.070 908,000 959,020 1.0562 0.824 0.824 0.847 0.824 0.847 1,146,592 0.8364 -1.89%
2023-10-30 0 1.060 1.050 1.060 1.050 1.070 202,000 213,740 1.0581 0.839 0.832 0.839 0.832 0.847 255,079 0.8379 0.00%
2023-10-27 0 1.060 1.060 1.070 1.050 1.060 536,000 566,480 1.0569 0.839 0.839 0.847 0.832 0.839 676,843 0.8369 0.95%
2023-10-26 0 1.050 1.050 1.060 1.050 1.060 100,000 105,940 1.0594 0.832 0.832 0.839 0.832 0.839 126,277 0.8390 -1.87%
2023-10-25 0 1.070 1.070 1.080 1.060 1.080 330,000 352,600 1.0685 0.847 0.847 0.855 0.839 0.855 416,713 0.8461 0.00%
2023-10-24 0 1.070 1.060 1.070 1.030 1.070 796,000 837,060 1.0516 0.847 0.839 0.847 0.816 0.847 1,005,162 0.8328 0.94%
2023-10-20 0 1.060 1.060 1.090 1.060 1.090 446,000 478,840 1.0736 0.839 0.839 0.863 0.839 0.863 563,194 0.8502 -2.75%
2023-10-19 0 1.090 1.080 1.100 1.080 1.100 704,000 769,940 1.0937 0.863 0.855 0.871 0.855 0.871 888,988 0.8661 -1.80%
2023-10-18 0 1.110 1.090 1.120 1.080 1.110 466,000 511,260 1.0971 0.879 0.863 0.887 0.855 0.879 588,449 0.8688 1.83%
2023-10-17 0 1.090 1.090 1.100 1.080 1.100 146,000 159,160 1.0901 0.863 0.863 0.871 0.855 0.871 184,364 0.8633 0.93%
2023-10-16 0 1.080 1.080 1.100 1.080 1.100 210,000 227,780 1.0847 0.855 0.855 0.871 0.855 0.871 265,181 0.8590 0.00%
2023-10-13 0 1.080 1.080 1.100 1.080 1.100 210,000 230,120 1.0958 0.855 0.855 0.871 0.855 0.871 265,181 0.8678 -1.82%
2023-10-12 0 1.100 1.110 1.120 1.090 1.110 600,000 661,300 1.1022 0.871 0.879 0.887 0.863 0.879 757,660 0.8728 1.85%
2023-10-11 0 1.080 1.080 1.090 1.080 1.100 42,000 45,780 1.0900 0.855 0.855 0.863 0.855 0.871 53,036 0.8632 0.00%
2023-10-10 0 1.080 1.080 1.100 1.080 1.120 670,000 734,380 1.0961 0.855 0.855 0.871 0.855 0.887 846,053 0.8680 -2.70%
2023-10-09 0 1.110 1.100 1.110 1.080 1.120 400,000 440,840 1.1021 0.879 0.871 0.879 0.855 0.887 505,107 0.8728 0.00%
2023-10-06 0 1.110 1.110 1.120 1.110 1.120 386,000 429,480 1.1126 0.879 0.879 0.887 0.879 0.887 487,428 0.8811 0.00%
2023-10-05 0 1.110 1.090 1.110 1.080 1.110 604,000 664,880 1.1008 0.879 0.863 0.879 0.855 0.879 762,711 0.8717 1.83%
2023-10-04 0 1.090 1.070 1.090 1.060 1.170 1,320,000 1,457,400 1.1041 0.863 0.847 0.863 0.839 0.927 1,666,852 0.8743 0.00%
2023-10-03 0 1.090 1.090 1.100 1.060 1.100 984,000 1,060,760 1.0780 0.863 0.863 0.871 0.839 0.871 1,242,562 0.8537 0.93%
2023-09-29 0 1.080 1.070 1.080 1.050 1.080 606,000 648,060 1.0694 0.855 0.847 0.855 0.832 0.855 765,236 0.8469 1.89%
2023-09-28 0 1.060 1.050 1.060 1.050 1.060 148,000 156,400 1.0568 0.839 0.832 0.839 0.832 0.839 186,889 0.8369 0.00%
2023-09-27 0 1.060 1.050 1.060 1.050 1.060 108,000 114,020 1.0557 0.839 0.832 0.839 0.832 0.839 136,379 0.8361 0.00%
2023-09-26 0 1.060 1.050 1.060 1.050 1.060 42,000 44,460 1.0586 0.839 0.832 0.839 0.832 0.839 53,036 0.8383 0.95%
2023-09-25 0 1.050 1.050 1.060 1.050 1.060 1,034,000 1,093,880 1.0579 0.832 0.832 0.839 0.832 0.839 1,305,700 0.8378 0.00%
2023-09-22 0 1.050 1.040 1.050 1.030 1.060 220,000 229,620 1.0437 0.832 0.824 0.832 0.816 0.839 277,809 0.8265 0.96%
2023-09-21 0 1.040 1.030 1.040 1.020 1.040 350,000 360,880 1.0311 0.824 0.816 0.824 0.808 0.824 441,968 0.8165 0.97%
2023-09-20 0 1.030 1.030 1.050 1.030 1.050 638,000 661,980 1.0376 0.816 0.816 0.832 0.816 0.832 805,645 0.8217 -1.90%
2023-09-19 0 1.050 1.050 1.060 1.040 1.060 38,000 40,120 1.0558 0.832 0.832 0.839 0.824 0.839 47,985 0.8361 -0.94%
2023-09-18 0 1.060 1.050 1.060 1.040 1.070 1,032,000 1,080,660 1.0472 0.839 0.832 0.839 0.824 0.847 1,303,175 0.8293 2.91%
2023-09-15 0 1.030 1.030 1.050 1.030 1.090 1,688,000 1,756,700 1.0407 0.816 0.816 0.832 0.816 0.863 2,131,550 0.8241 -5.50%
2023-09-14 0 1.090 1.080 1.090 1.090 1.100 340,000 372,000 1.0941 0.863 0.855 0.863 0.863 0.871 429,341 0.8664 -0.91%
2023-09-13 0 1.100 1.090 1.100 1.090 1.100 54,000 59,060 1.0937 0.871 0.863 0.871 0.863 0.871 68,189 0.8661 0.00%
2023-09-12 0 1.100 1.080 1.100 1.070 1.100 274,000 298,120 1.0880 0.871 0.855 0.871 0.847 0.871 345,998 0.8616 0.92%
2023-09-11 0 1.090 1.080 1.090 1.070 1.090 544,000 589,780 1.0842 0.863 0.855 0.863 0.847 0.863 686,945 0.8586 -0.91%
2023-09-07 0 1.100 1.090 1.100 1.090 1.110 462,000 506,220 1.0957 0.871 0.863 0.871 0.863 0.879 583,398 0.8677 -0.90%
2023-09-06 0 1.110 1.100 1.110 1.080 1.130 426,000 470,960 1.1055 0.879 0.871 0.879 0.855 0.895 537,938 0.8755 -1.77%
2023-09-05 0 1.130 1.120 1.130 1.120 1.150 286,000 322,580 1.1279 0.895 0.887 0.895 0.887 0.911 361,151 0.8932 0.00%
2023-09-04 0 1.130 1.130 1.150 1.130 1.180 242,000 277,220 1.1455 0.895 0.895 0.911 0.895 0.934 305,589 0.9072 -4.24%
2023-08-31 0 1.180 1.140 1.180 1.130 1.180 692,000 794,040 1.1475 0.934 0.903 0.934 0.895 0.934 873,834 0.9087 -0.84%
2023-08-30 0 1.290 1.230 1.290 1.220 1.290 966,000 1,190,540 1.2324 0.942 0.899 0.942 0.891 0.942 1,322,339 0.9003 5.74%
2023-08-29 0 1.220 1.220 1.230 1.210 1.230 470,000 573,760 1.2208 0.891 0.891 0.899 0.884 0.899 643,374 0.8918 0.00%
2023-08-28 0 1.220 1.210 1.220 1.210 1.230 310,000 379,902 1.2255 0.891 0.884 0.891 0.884 0.899 424,353 0.8952 0.00%
2023-08-25 0 1.220 1.210 1.220 1.210 1.220 228,000 277,480 1.2170 0.891 0.884 0.891 0.884 0.891 312,105 0.8891 0.00%
2023-08-24 0 1.220 1.210 1.220 1.210 1.220 304,000 369,860 1.2166 0.891 0.884 0.891 0.884 0.891 416,140 0.8888 0.83%
2023-08-23 0 1.210 1.210 1.230 1.200 1.220 104,000 126,120 1.2127 0.884 0.884 0.899 0.877 0.891 142,364 0.8859 0.00%
2023-08-22 0 1.210 1.210 1.220 1.200 1.220 474,000 575,320 1.2138 0.884 0.884 0.891 0.877 0.891 648,850 0.8867 -0.82%
2023-08-21 0 1.220 1.220 1.230 1.210 1.230 252,000 306,920 1.2179 0.891 0.891 0.899 0.884 0.899 344,958 0.8897 -1.61%
2023-08-18 0 1.240 1.230 1.250 1.220 1.250 220,000 270,820 1.2310 0.906 0.899 0.913 0.891 0.913 301,154 0.8993 0.81%
2023-08-17 0 1.230 1.220 1.230 1.200 1.230 194,000 235,559 1.2142 0.899 0.891 0.899 0.877 0.899 265,563 0.8870 0.00%
2023-08-16 0 1.230 1.220 1.230 1.220 1.230 232,000 283,080 1.2202 0.899 0.891 0.899 0.891 0.899 317,580 0.8914 0.82%
2023-08-15 0 1.220 1.220 1.230 1.220 1.230 274,000 336,180 1.2269 0.891 0.891 0.899 0.891 0.899 375,073 0.8963 -0.81%
2023-08-14 0 1.230 1.230 1.250 1.230 1.260 142,000 176,620 1.2438 0.899 0.899 0.913 0.899 0.920 194,381 0.9086 -1.60%
2023-08-11 0 1.250 1.240 1.260 1.240 1.260 330,000 413,940 1.2544 0.913 0.906 0.920 0.906 0.920 451,731 0.9163 -0.79%
2023-08-10 0 1.260 1.250 1.260 1.250 1.260 440,000 551,279 1.2529 0.920 0.913 0.920 0.913 0.920 602,308 0.9153 0.00%
2023-08-09 0 1.260 1.250 1.260 1.230 1.260 88,000 109,860 1.2484 0.920 0.913 0.920 0.899 0.920 120,462 0.9120 2.44%
2023-08-08 0 1.230 1.230 1.240 1.220 1.250 106,000 131,460 1.2402 0.899 0.899 0.906 0.891 0.913 145,101 0.9060 -1.60%
2023-08-07 0 1.250 1.230 1.250 1.240 1.290 476,000 599,320 1.2591 0.913 0.899 0.913 0.906 0.942 651,587 0.9198 2.46%
2023-08-04 0 1.220 1.220 1.230 1.200 1.240 268,000 326,100 1.2168 0.891 0.891 0.899 0.877 0.906 366,860 0.8889 -0.81%
2023-08-03 0 1.230 1.230 1.240 1.220 1.230 208,000 255,040 1.2262 0.899 0.899 0.906 0.891 0.899 284,727 0.8957 0.82%
2023-08-02 0 1.220 1.210 1.230 1.210 1.250 164,000 199,740 1.2179 0.891 0.884 0.899 0.884 0.913 224,497 0.8897 -1.61%
2023-08-01 0 1.240 1.220 1.240 1.210 1.240 496,000 608,600 1.2270 0.906 0.891 0.906 0.884 0.906 678,965 0.8964 0.00%
2023-07-31 0 1.240 1.240 1.260 1.230 1.300 576,000 720,900 1.2516 0.906 0.906 0.920 0.899 0.950 788,476 0.9143 -3.12%
2023-07-28 0 1.280 1.270 1.300 1.270 1.290 56,000 71,560 1.2779 0.935 0.928 0.950 0.928 0.942 76,657 0.9335 0.79%
2023-07-27 0 1.270 1.270 1.290 1.270 1.330 1,006,000 1,303,660 1.2959 0.928 0.928 0.942 0.928 0.972 1,377,094 0.9467 0.00%
2023-07-26 0 1.270 1.250 1.280 1.230 1.290 380,000 478,880 1.2602 0.928 0.913 0.935 0.899 0.942 520,175 0.9206 4.96%
2023-07-25 0 1.210 1.210 1.260 1.210 1.300 726,000 898,900 1.2382 0.884 0.884 0.920 0.884 0.950 993,808 0.9045 0.00%
2023-07-24 0 1.210 1.210 1.220 1.210 1.230 226,000 273,880 1.2119 0.884 0.884 0.891 0.884 0.899 309,367 0.8853 -0.82%
2023-07-21 0 1.220 1.220 1.240 1.220 1.230 72,000 88,240 1.2256 0.891 0.891 0.906 0.891 0.899 98,559 0.8953 0.00%
2023-07-20 0 1.220 1.220 1.240 1.220 1.240 68,000 83,838 1.2329 0.891 0.891 0.906 0.891 0.906 93,084 0.9007 0.83%
2023-07-19 0 1.210 1.210 1.220 1.210 1.250 250,000 307,340 1.2294 0.884 0.884 0.891 0.884 0.913 342,220 0.8981 -0.82%
2023-07-18 0 1.220 1.220 1.240 1.220 1.240 180,000 222,060 1.2337 0.891 0.891 0.906 0.891 0.906 246,399 0.9012 0.00%
2023-07-14 0 1.220 1.220 1.240 1.220 1.240 204,000 250,900 1.2299 0.891 0.891 0.906 0.891 0.906 279,252 0.8985 -0.81%
2023-07-13 0 1.230 1.220 1.230 1.210 1.250 192,000 235,339 1.2257 0.899 0.891 0.899 0.884 0.913 262,825 0.8954 0.82%
2023-07-12 0 1.220 1.210 1.230 1.210 1.230 96,000 117,040 1.2192 0.891 0.884 0.899 0.884 0.899 131,413 0.8906 0.83%
2023-07-11 0 1.210 1.210 1.230 1.210 1.230 240,000 293,140 1.2214 0.884 0.884 0.899 0.884 0.899 328,531 0.8923 0.00%
2023-07-10 0 1.210 1.210 1.230 1.210 1.250 168,000 206,120 1.2269 0.884 0.884 0.899 0.884 0.913 229,972 0.8963 -1.63%
2023-07-07 0 1.230 1.230 1.240 1.220 1.240 232,000 285,779 1.2318 0.899 0.899 0.906 0.891 0.906 317,580 0.8999 -1.60%
2023-07-06 0 1.250 1.230 1.250 1.220 1.250 84,000 104,220 1.2407 0.913 0.899 0.913 0.891 0.913 114,986 0.9064 0.00%
2023-07-05 0 1.250 1.250 1.260 1.250 1.290 238,000 301,180 1.2655 0.913 0.913 0.920 0.913 0.942 325,794 0.9244 0.00%
2023-07-04 0 1.250 1.250 1.270 1.200 1.270 518,000 642,640 1.2406 0.913 0.913 0.928 0.877 0.928 709,080 0.9063 2.46%
2023-07-03 0 1.220 1.210 1.220 1.200 1.230 466,000 566,260 1.2152 0.891 0.884 0.891 0.877 0.899 637,899 0.8877 2.52%
2023-06-30 0 1.190 1.190 1.220 1.190 1.220 580,000 698,600 1.2045 0.869 0.869 0.891 0.869 0.891 793,951 0.8799 -2.46%
2023-06-29 0 1.220 1.190 1.220 1.170 1.220 288,000 343,400 1.1924 0.891 0.869 0.891 0.855 0.891 394,238 0.8710 3.39%
2023-06-28 0 1.180 1.180 1.190 1.160 1.190 796,000 940,420 1.1814 0.862 0.862 0.869 0.847 0.869 1,089,629 0.8631 0.85%
2023-06-27 0 1.170 1.170 1.190 1.160 1.190 774,000 906,899 1.1717 0.855 0.855 0.869 0.847 0.869 1,059,514 0.8560 -0.85%
2023-06-26 0 1.180 1.180 1.190 1.170 1.190 216,000 254,419 1.1779 0.862 0.862 0.869 0.855 0.869 295,678 0.8605 -0.84%
2023-06-23 0 1.190 1.190 1.200 1.170 1.200 476,000 567,759 1.1928 0.869 0.869 0.877 0.855 0.877 651,587 0.8713 -1.65%
2023-06-21 0 1.210 1.210 1.230 1.200 1.230 798,000 974,158 1.2207 0.884 0.884 0.899 0.877 0.899 1,092,367 0.8918 -1.63%
2023-06-20 0 1.230 1.220 1.230 1.200 1.240 230,000 282,158 1.2268 0.899 0.891 0.899 0.877 0.906 314,843 0.8962 0.82%
2023-06-19 0 1.220 1.220 1.230 1.190 1.240 1,966,000 2,395,320 1.2184 0.891 0.891 0.899 0.869 0.906 2,691,220 0.8900 2.52%
2023-06-16 0 1.190 1.150 1.190 1.100 1.190 1,366,000 1,587,560 1.1622 0.869 0.840 0.869 0.804 0.869 1,869,892 0.8490 5.31%
2023-06-15 0 1.130 1.130 1.140 1.120 1.140 394,000 442,600 1.1234 0.825 0.825 0.833 0.818 0.833 539,339 0.8206 -1.74%
2023-06-14 0 1.150 1.120 1.150 1.100 1.150 692,000 781,240 1.1290 0.840 0.818 0.840 0.804 0.840 947,266 0.8247 3.60%
2023-06-13 0 1.110 1.110 1.120 1.090 1.110 318,000 351,640 1.1058 0.811 0.811 0.818 0.796 0.811 435,304 0.8078 0.91%
2023-06-12 0 1.100 1.100 1.120 1.100 1.110 306,000 338,920 1.1076 0.804 0.804 0.818 0.804 0.811 418,878 0.8091 -0.90%
2023-06-09 0 1.110 1.100 1.120 1.090 1.120 164,000 181,720 1.1080 0.811 0.804 0.818 0.796 0.818 224,497 0.8095 1.83%
2023-06-08 0 1.090 1.090 1.100 1.070 1.100 456,000 497,839 1.0918 0.796 0.796 0.804 0.782 0.804 624,210 0.7976 0.00%
2023-06-07 0 1.090 1.090 1.100 1.080 1.120 924,000 1,017,140 1.1008 0.796 0.796 0.804 0.789 0.818 1,264,846 0.8042 -1.80%
2023-06-06 0 1.110 1.110 1.130 1.110 1.130 222,000 249,260 1.1228 0.811 0.811 0.825 0.811 0.825 303,892 0.8202 -1.77%
2023-06-05 0 1.130 1.110 1.130 1.120 1.140 504,000 569,160 1.1293 0.825 0.811 0.825 0.818 0.833 689,916 0.8250 2.73%
2023-06-02 0 1.100 1.100 1.110 1.060 1.120 1,308,000 1,425,748 1.0900 0.804 0.804 0.811 0.774 0.818 1,790,497 0.7963 0.00%
2023-06-01 0 1.100 1.100 1.110 1.060 1.130 1,934,000 2,131,600 1.1022 0.804 0.804 0.811 0.774 0.825 2,647,416 0.8052 0.92%
2023-05-31 0 1.090 1.090 1.100 1.050 1.230 9,562,000 10,535,920 1.1019 0.796 0.796 0.804 0.767 0.899 13,089,242 0.8049 -23.24%
2023-05-30 0 1.420 1.420 1.440 1.420 1.450 276,000 393,883 1.4271 1.037 1.037 1.052 1.037 1.059 377,811 1.0425 -2.74%
2023-05-29 0 1.460 1.440 1.460 1.440 1.460 108,000 156,380 1.4480 1.067 1.052 1.067 1.052 1.067 147,839 1.0578 1.39%
2023-05-25 0 1.440 1.420 1.440 1.410 1.440 210,000 298,340 1.4207 1.052 1.037 1.052 1.030 1.052 287,465 1.0378 -1.37%
2023-05-24 0 1.460 1.450 1.460 1.420 1.460 896,000 1,288,990 1.4386 1.067 1.059 1.067 1.037 1.067 1,226,518 1.0509 0.00%
2023-05-23 0 1.460 1.450 1.460 1.430 1.460 678,000 981,200 1.4472 1.067 1.059 1.067 1.045 1.067 928,101 1.0572 0.00%
2023-05-22 0 1.460 1.450 1.460 1.450 1.470 184,000 268,480 1.4591 1.067 1.059 1.067 1.059 1.074 251,874 1.0659 0.69%
2023-05-19 0 1.450 1.440 1.450 1.430 1.450 410,000 590,280 1.4397 1.059 1.052 1.059 1.045 1.059 561,241 1.0517 0.69%
2023-05-18 0 1.440 1.430 1.440 1.430 1.470 936,000 1,356,860 1.4496 1.052 1.045 1.052 1.045 1.074 1,281,273 1.0590 0.00%
2023-05-17 0 1.440 1.440 1.450 1.440 1.480 874,000 1,276,960 1.4611 1.052 1.052 1.059 1.052 1.081 1,196,402 1.0673 -0.69%
2023-05-16 0 1.450 1.430 1.450 1.440 1.460 382,000 551,140 1.4428 1.059 1.045 1.059 1.052 1.067 522,913 1.0540 0.69%
2023-05-15 0 1.440 1.440 1.450 1.410 1.450 1,170,000 1,673,520 1.4304 1.052 1.052 1.059 1.030 1.059 1,601,591 1.0449 -0.69%
2023-05-12 0 1.450 1.440 1.450 1.440 1.450 214,000 309,080 1.4443 1.059 1.052 1.059 1.052 1.059 292,941 1.0551 0.00%
2023-05-11 0 1.450 1.450 1.460 1.450 1.470 368,000 535,620 1.4555 1.059 1.059 1.067 1.059 1.074 503,748 1.0633 -0.68%
2023-05-10 0 1.460 1.450 1.460 1.420 1.460 402,000 576,900 1.4351 1.067 1.059 1.067 1.037 1.067 550,290 1.0484 1.39%
2023-05-09 0 1.440 1.430 1.440 1.430 1.470 758,000 1,095,800 1.4456 1.052 1.045 1.052 1.045 1.074 1,037,612 1.0561 -0.69%
2023-05-08 0 1.450 1.440 1.450 1.440 1.490 1,534,000 2,239,320 1.4598 1.059 1.052 1.059 1.052 1.088 2,099,864 1.0664 0.00%
2023-05-05 0 1.450 1.440 1.450 1.400 1.450 1,004,000 1,437,080 1.4314 1.059 1.052 1.059 1.023 1.059 1,374,357 1.0456 2.84%
2023-05-04 0 1.410 1.400 1.410 1.400 1.420 236,000 332,320 1.4081 1.030 1.023 1.030 1.023 1.037 323,056 1.0287 0.00%
2023-05-03 0 1.410 1.390 1.410 1.390 1.410 290,000 405,080 1.3968 1.030 1.015 1.030 1.015 1.030 396,976 1.0204 1.44%
2023-05-02 0 1.390 1.380 1.400 1.380 1.420 432,000 602,140 1.3938 1.015 1.008 1.023 1.008 1.037 591,357 1.0182 -0.71%
2023-04-28 0 1.400 1.400 1.420 1.390 1.430 556,000 778,860 1.4008 1.023 1.023 1.037 1.015 1.045 761,098 1.0233 0.00%
2023-04-27 0 1.400 1.400 1.410 1.400 1.440 286,000 402,730 1.4081 1.023 1.023 1.030 1.023 1.052 391,500 1.0287 -1.41%
2023-04-26 0 1.420 1.420 1.430 1.410 1.430 156,000 221,040 1.4169 1.037 1.037 1.045 1.030 1.045 213,545 1.0351 -0.70%
2023-04-25 0 1.430 1.410 1.430 1.400 1.440 352,000 500,280 1.4213 1.045 1.030 1.045 1.023 1.052 481,846 1.0383 2.14%
2023-04-24 0 1.400 1.400 1.420 1.400 1.420 960,000 1,358,740 1.4154 1.023 1.023 1.037 1.023 1.037 1,314,126 1.0339 0.00%
2023-04-21 0 1.400 1.400 1.420 1.400 1.420 362,000 511,900 1.4141 1.023 1.023 1.037 1.023 1.037 495,535 1.0330 -2.10%
2023-04-20 0 1.430 1.420 1.440 1.410 1.440 112,000 159,340 1.4227 1.045 1.037 1.052 1.030 1.052 153,315 1.0393 1.42%
2023-04-19 0 1.410 1.410 1.420 1.410 1.420 208,000 293,500 1.4111 1.030 1.030 1.037 1.030 1.037 284,727 1.0308 0.00%
2023-04-18 0 1.410 1.410 1.420 1.410 1.440 564,000 803,500 1.4246 1.030 1.030 1.037 1.030 1.052 772,049 1.0407 -2.08%
2023-04-17 0 1.440 1.430 1.440 1.410 1.440 324,000 461,520 1.4244 1.052 1.045 1.052 1.030 1.052 443,518 1.0406 1.41%
2023-04-14 0 1.420 1.410 1.420 1.380 1.420 810,000 1,141,200 1.4089 1.037 1.030 1.037 1.008 1.037 1,108,794 1.0292 2.90%
2023-04-13 0 1.380 1.380 1.390 1.360 1.400 272,000 374,540 1.3770 1.008 1.008 1.015 0.994 1.023 372,336 1.0059 -0.72%
2023-04-12 0 1.390 1.380 1.390 1.350 1.390 554,000 765,080 1.3810 1.015 1.008 1.015 0.986 1.015 758,360 1.0089 3.73%
2023-04-11 0 1.340 1.330 1.340 1.300 1.360 898,000 1,187,560 1.3224 0.979 0.972 0.979 0.950 0.994 1,229,255 0.9661 0.00%
2023-04-06 0 1.340 1.340 1.360 1.340 1.360 450,000 607,140 1.3492 0.979 0.979 0.994 0.979 0.994 615,997 0.9856 -0.74%
2023-04-04 0 1.350 1.350 1.370 1.310 1.370 442,000 592,837 1.3413 0.986 0.986 1.001 0.957 1.001 605,045 0.9798 3.05%
2023-04-03 0 1.310 1.310 1.340 1.310 1.350 690,000 924,080 1.3392 0.957 0.957 0.979 0.957 0.986 944,528 0.9784 -2.96%
2023-03-31 0 1.350 1.350 1.360 1.350 1.390 284,000 386,220 1.3599 0.986 0.986 0.994 0.986 1.015 388,762 0.9935 -1.46%
2023-03-30 0 1.370 1.370 1.380 1.370 1.390 358,000 491,540 1.3730 1.001 1.001 1.008 1.001 1.015 490,059 1.0030 0.00%
2023-03-29 0 1.370 1.370 1.390 1.370 1.430 286,000 396,720 1.3871 1.001 1.001 1.015 1.001 1.045 391,500 1.0133 0.00%
2023-03-28 0 1.370 1.360 1.370 1.350 1.400 282,000 388,360 1.3772 1.001 0.994 1.001 0.986 1.023 386,024 1.0061 -1.44%
2023-03-27 0 1.390 1.370 1.390 1.370 1.400 470,000 649,740 1.3824 1.015 1.001 1.015 1.001 1.023 643,374 1.0099 -0.71%
2023-03-24 0 1.400 1.400 1.410 1.400 1.420 192,000 270,600 1.4094 1.023 1.023 1.030 1.023 1.037 262,825 1.0296 -1.41%
2023-03-23 0 1.420 1.400 1.420 1.380 1.440 948,000 1,325,140 1.3978 1.037 1.023 1.037 1.008 1.052 1,297,699 1.0211 -1.39%
2023-03-22 0 1.440 1.420 1.440 1.390 1.450 1,208,000 1,731,080 1.4330 1.052 1.037 1.052 1.015 1.059 1,653,608 1.0468 2.86%
2023-03-21 0 1.400 1.390 1.400 1.390 1.400 528,000 736,540 1.3950 1.023 1.015 1.023 1.015 1.023 722,769 1.0191 0.00%
2023-03-20 0 1.400 1.380 1.400 1.360 1.400 1,038,000 1,431,600 1.3792 1.023 1.008 1.023 0.994 1.023 1,420,899 1.0075 2.19%
2023-03-17 0 1.370 1.360 1.380 1.340 1.370 2,246,000 3,022,960 1.3459 1.001 0.994 1.008 0.979 1.001 3,074,507 0.9832 2.24%
2023-03-16 0 1.340 1.340 1.350 1.330 1.350 350,000 470,820 1.3452 0.979 0.979 0.986 0.972 0.986 479,108 0.9827 -1.47%
2023-03-15 0 1.360 1.350 1.370 1.330 1.370 638,000 861,140 1.3497 0.994 0.986 1.001 0.972 1.001 873,346 0.9860 0.00%
2023-03-14 0 1.360 1.350 1.360 1.310 1.360 968,000 1,301,740 1.3448 0.994 0.986 0.994 0.957 0.994 1,325,077 0.9824 1.49%
2023-03-13 0 1.340 1.330 1.340 1.310 1.340 536,000 710,320 1.3252 0.979 0.972 0.979 0.957 0.979 733,720 0.9681 0.75%
2023-03-10 0 1.330 1.300 1.330 1.300 1.360 1,972,156 2,619,979 1.3285 0.972 0.950 0.972 0.950 0.994 2,699,647 0.9705 0.00%
2023-03-09 0 1.330 1.320 1.350 1.320 1.350 470,000 626,600 1.3332 0.972 0.964 0.986 0.964 0.986 643,374 0.9739 0.00%
2023-03-08 0 1.330 1.310 1.330 1.300 1.330 346,000 454,660 1.3140 0.972 0.957 0.972 0.950 0.972 473,633 0.9599 -0.75%
2023-03-07 0 1.340 1.330 1.340 1.330 1.350 336,000 449,380 1.3374 0.979 0.972 0.979 0.972 0.986 459,944 0.9770 0.00%
2023-03-06 0 1.340 1.330 1.340 1.320 1.350 1,224,000 1,630,360 1.3320 0.979 0.972 0.979 0.964 0.986 1,675,511 0.9731 0.00%
2023-03-03 0 1.340 1.340 1.350 1.330 1.370 1,576,000 2,112,060 1.3401 0.979 0.979 0.986 0.972 1.001 2,157,357 0.9790 0.00%
2023-03-02 0 1.340 1.320 1.340 1.320 1.340 291,994 388,571 1.3307 0.979 0.964 0.979 0.964 0.979 399,705 0.9721 0.75%
2023-03-01 0 1.330 1.320 1.340 1.300 1.340 1,248,000 1,649,380 1.3216 0.972 0.964 0.979 0.950 0.979 1,708,364 0.9655 0.76%
2023-02-28 0 1.320 1.320 1.340 1.250 1.320 1,242,000 1,633,880 1.3155 0.964 0.964 0.979 0.913 0.964 1,700,150 0.9610 5.60%
2023-02-27 0 1.250 1.250 1.260 1.250 1.280 966,000 1,220,960 1.2639 0.913 0.913 0.920 0.913 0.935 1,322,339 0.9233 -3.10%
2023-02-24 0 1.290 1.280 1.300 1.280 1.330 286,000 369,980 1.2936 0.942 0.935 0.950 0.935 0.972 391,500 0.9450 -1.53%
2023-02-23 0 1.310 1.300 1.310 1.300 1.320 146,000 191,080 1.3088 0.957 0.950 0.957 0.950 0.964 199,857 0.9561 0.00%
2023-02-22 0 1.310 1.310 1.320 1.310 1.320 402,000 528,240 1.3140 0.957 0.957 0.964 0.957 0.964 550,290 0.9599 -2.24%
2023-02-21 0 1.340 1.310 1.340 1.310 1.340 366,000 483,220 1.3203 0.979 0.957 0.979 0.957 0.979 501,011 0.9645 1.52%
2023-02-20 0 1.320 1.320 1.330 1.300 1.340 576,004 757,585 1.3152 0.964 0.964 0.972 0.950 0.979 788,481 0.9608 0.00%
2023-02-17 0 1.320 1.320 1.340 1.320 1.350 444,000 593,420 1.3365 0.964 0.964 0.979 0.964 0.986 607,783 0.9764 -2.22%
2023-02-16 0 1.350 1.330 1.350 1.330 1.350 50,000 67,040 1.3408 0.986 0.972 0.986 0.972 0.986 68,444 0.9795 0.00%
2023-02-15 0 1.350 1.330 1.350 1.330 1.380 544,867 738,775 1.3559 0.986 0.972 0.986 0.972 1.008 745,858 0.9905 -2.17%
2023-02-14 0 1.380 1.360 1.380 1.320 1.410 993,994 1,346,252 1.3544 1.008 0.994 1.008 0.964 1.030 1,360,660 0.9894 4.55%
2023-02-13 0 1.320 1.300 1.320 1.300 1.320 814,024 1,062,292 1.3050 0.964 0.950 0.964 0.950 0.964 1,114,302 0.9533 0.00%
2023-02-10 0 1.320 1.320 1.330 1.300 1.330 914,175 1,201,404 1.3142 0.964 0.964 0.972 0.950 0.972 1,251,397 0.9601 -1.49%
2023-02-09 0 1.340 1.320 1.340 1.330 1.350 724,000 968,720 1.3380 0.979 0.964 0.979 0.972 0.986 991,070 0.9774 0.75%
2023-02-08 0 1.330 1.330 1.340 1.320 1.360 608,000 813,340 1.3377 0.972 0.972 0.979 0.964 0.994 832,280 0.9772 0.76%
2023-02-07 0 1.320 1.320 1.340 1.320 1.350 634,000 849,880 1.3405 0.964 0.964 0.979 0.964 0.986 867,871 0.9793 -1.49%
2023-02-06 0 1.340 1.330 1.350 1.330 1.370 535,000 717,450 1.3410 0.979 0.972 0.986 0.972 1.001 732,351 0.9797 -1.47%
2023-02-03 0 1.360 1.360 1.370 1.350 1.380 630,000 857,120 1.3605 0.994 0.994 1.001 0.986 1.008 862,395 0.9939 -1.45%
2023-02-02 0 1.380 1.360 1.380 1.360 1.380 346,000 474,120 1.3703 1.008 0.994 1.008 0.994 1.008 473,633 1.0010 0.73%
2023-02-01 0 1.370 1.360 1.370 1.360 1.380 1,008,000 1,373,960 1.3631 1.001 0.994 1.001 0.994 1.008 1,379,832 0.9957 0.74%
2023-01-31 0 1.360 1.340 1.360 1.340 1.370 686,000 930,640 1.3566 0.994 0.979 0.994 0.979 1.001 939,052 0.9910 -0.73%
2023-01-30 0 1.370 1.370 1.380 1.370 1.380 1,176,006 1,612,128 1.3709 1.001 1.001 1.008 1.001 1.008 1,609,812 1.0014 0.00%
2023-01-27 0 1.370 1.350 1.370 1.360 1.370 696,006 947,068 1.3607 1.001 0.986 1.001 0.994 1.001 952,750 0.9940 -0.72%
2023-01-26 0 1.380 1.370 1.390 1.360 1.390 1,760,000 2,419,720 1.3748 1.008 1.001 1.015 0.994 1.015 2,409,231 1.0044 0.73%
2023-01-20 0 1.370 1.350 1.370 1.350 1.380 788,000 1,070,065 1.3580 1.001 0.986 1.001 0.986 1.008 1,078,678 0.9920 1.48%
2023-01-19 0 1.350 1.350 1.370 1.330 1.370 572,000 770,640 1.3473 0.986 0.986 1.001 0.972 1.001 783,000 0.9842 -1.46%
2023-01-18 0 1.370 1.350 1.370 1.360 1.370 408,000 555,800 1.3623 1.001 0.986 1.001 0.994 1.001 558,504 0.9952 0.00%
2023-01-17 0 1.370 1.350 1.370 1.340 1.380 460,000 623,160 1.3547 1.001 0.986 1.001 0.979 1.008 629,685 0.9896 -0.72%
2023-01-16 0 1.380 1.360 1.380 1.360 1.380 946,000 1,291,560 1.3653 1.008 0.994 1.008 0.994 1.008 1,294,962 0.9974 1.47%
2023-01-13 0 1.360 1.360 1.370 1.360 1.370 304,000 413,480 1.3601 0.994 0.994 1.001 0.994 1.001 416,140 0.9936 0.00%
2023-01-12 0 1.360 1.350 1.360 1.350 1.380 1,098,000 1,497,520 1.3639 0.994 0.986 0.994 0.986 1.008 1,503,032 0.9963 -0.73%
2023-01-11 0 1.370 1.370 1.380 1.360 1.380 927,994 1,271,151 1.3698 1.001 1.001 1.008 0.994 1.008 1,270,314 1.0007 0.00%
2023-01-10 0 1.370 1.370 1.390 1.340 1.390 1,690,000 2,306,800 1.3650 1.001 1.001 1.015 0.979 1.015 2,313,409 0.9971 0.74%
2023-01-09 0 1.360 1.350 1.360 1.310 1.360 1,686,000 2,261,680 1.3414 0.994 0.986 0.994 0.957 0.994 2,307,934 0.9800 3.82%
2023-01-06 0 1.310 1.310 1.320 1.310 1.320 892,000 1,170,780 1.3125 0.957 0.957 0.964 0.957 0.964 1,221,042 0.9588 0.77%
2023-01-05 0 1.300 1.290 1.300 1.300 1.310 1,508,006 1,965,688 1.3035 0.950 0.942 0.950 0.950 0.957 2,064,281 0.9522 0.00%
2023-01-04 0 1.300 1.300 1.310 1.290 1.330 1,600,006 2,081,628 1.3010 0.950 0.950 0.957 0.942 0.972 2,190,218 0.9504 0.00%
2023-01-03 0 1.300 1.280 1.300 1.250 1.310 1,503,994 1,914,952 1.2732 0.950 0.935 0.950 0.913 0.957 2,058,789 0.9301 4.00%
2022-12-30 0 1.250 1.250 1.260 1.240 1.260 648,000 812,180 1.2534 0.913 0.913 0.920 0.906 0.920 887,035 0.9156 0.00%
2022-12-29 0 1.250 1.240 1.250 1.250 1.260 420,000 526,000 1.2524 0.913 0.906 0.913 0.913 0.920 574,930 0.9149 0.00%
2022-12-28 0 1.250 1.240 1.250 1.240 1.260 616,000 770,340 1.2506 0.913 0.906 0.913 0.906 0.920 843,231 0.9136 0.81%
2022-12-23 0 1.240 1.220 1.240 1.220 1.250 177,871 218,580 1.2289 0.906 0.891 0.906 0.891 0.913 243,484 0.8977 -0.80%
2022-12-22 0 1.250 1.250 1.260 1.210 1.260 892,000 1,105,360 1.2392 0.913 0.913 0.920 0.884 0.920 1,221,042 0.9053 1.63%
2022-12-21 0 1.230 1.220 1.230 1.210 1.230 322,000 391,360 1.2154 0.899 0.891 0.899 0.884 0.899 440,780 0.8879 1.65%
2022-12-20 0 1.210 1.210 1.220 1.210 1.240 638,000 777,480 1.2186 0.884 0.884 0.891 0.884 0.906 873,346 0.8902 0.00%
2022-12-19 0 1.210 1.200 1.210 1.200 1.240 649,994 789,232 1.2142 0.884 0.877 0.884 0.877 0.906 889,765 0.8870 -1.63%
2022-12-16 0 1.230 1.220 1.230 1.210 1.260 1,112,000 1,359,300 1.2224 0.899 0.891 0.899 0.884 0.920 1,522,196 0.8930 -0.81%
2022-12-15 0 1.240 1.220 1.240 1.220 1.260 685,994 845,752 1.2329 0.906 0.891 0.906 0.891 0.920 939,044 0.9007 -1.59%
2022-12-14 0 1.260 1.230 1.260 1.230 1.300 1,992,026 2,542,373 1.2763 0.920 0.899 0.920 0.899 0.950 2,726,847 0.9323 0.00%
2022-12-13 0 1.260 1.240 1.250 1.170 1.260 4,394,000 5,287,940 1.2034 0.920 0.906 0.913 0.855 0.920 6,014,864 0.8791 5.00%
2022-12-12 0 1.200 1.180 1.200 1.180 1.240 1,163,459 1,392,668 1.1970 0.877 0.862 0.877 0.862 0.906 1,592,637 0.8744 0.00%
2022-12-09 0 1.200 1.190 1.200 1.190 1.260 2,156,000 2,602,520 1.2071 0.877 0.869 0.877 0.869 0.920 2,951,308 0.8818 0.00%
2022-12-08 0 1.200 1.180 1.200 1.180 1.240 1,924,000 2,299,950 1.1954 0.877 0.862 0.877 0.862 0.906 2,633,727 0.8733 0.00%
2022-12-07 0 1.300 1.290 1.300 1.290 1.310 2,526,000 3,283,860 1.3000 0.877 0.870 0.877 0.870 0.883 3,745,943 0.8766 0.78%
2022-12-06 0 1.290 1.290 1.310 1.290 1.310 1,784,000 2,318,060 1.2994 0.870 0.870 0.883 0.870 0.883 2,645,591 0.8762 -0.77%
2022-12-05 0 1.300 1.290 1.300 1.290 1.310 3,083,782 4,008,705 1.2999 0.877 0.870 0.877 0.870 0.883 4,573,109 0.8766 0.00%
2022-12-02 0 1.300 1.280 1.300 1.290 1.300 581,994 752,134 1.2923 0.877 0.863 0.877 0.870 0.877 863,071 0.8715 1.56%
2022-12-01 0 1.280 1.280 1.290 1.280 1.310 1,416,000 1,839,860 1.2993 0.863 0.863 0.870 0.863 0.883 2,099,864 0.8762 -1.54%
2022-11-30 0 1.300 1.300 1.310 1.290 1.310 238,000 310,220 1.3034 0.877 0.877 0.883 0.870 0.883 352,943 0.8790 0.78%
2022-11-29 0 1.290 1.290 1.300 1.270 1.300 266,000 344,080 1.2935 0.870 0.870 0.877 0.856 0.877 394,466 0.8723 0.78%
2022-11-28 0 1.280 1.280 1.300 1.270 1.290 336,000 431,860 1.2853 0.863 0.863 0.877 0.856 0.870 498,273 0.8667 0.00%
2022-11-25 0 1.280 1.280 1.290 1.280 1.300 332,000 428,440 1.2905 0.863 0.863 0.870 0.863 0.877 492,341 0.8702 -1.54%
2022-11-24 0 1.300 1.290 1.310 1.280 1.310 364,000 471,700 1.2959 0.877 0.870 0.883 0.863 0.883 539,795 0.8738 0.78%
2022-11-23 0 1.290 1.290 1.300 1.290 1.310 480,000 620,860 1.2935 0.870 0.870 0.877 0.870 0.883 711,818 0.8722 -0.77%
2022-11-22 0 1.300 1.300 1.310 1.280 1.310 212,000 275,560 1.2998 0.877 0.877 0.883 0.863 0.883 314,386 0.8765 -0.76%
2022-11-21 0 1.310 1.300 1.310 1.270 1.310 928,000 1,194,120 1.2868 0.883 0.877 0.883 0.856 0.883 1,376,182 0.8677 1.55%
2022-11-18 0 1.290 1.290 1.300 1.280 1.320 566,000 734,820 1.2983 0.870 0.870 0.877 0.863 0.890 839,352 0.8755 -0.77%
2022-11-17 0 1.300 1.300 1.310 1.270 1.310 926,000 1,183,380 1.2779 0.877 0.877 0.883 0.856 0.883 1,373,216 0.8618 0.78%
2022-11-16 0 1.290 1.280 1.290 1.280 1.300 335,988 431,883 1.2854 0.870 0.863 0.870 0.863 0.877 498,255 0.8668 0.00%
2022-11-15 0 1.290 1.280 1.290 1.280 1.310 717,994 924,511 1.2876 0.870 0.863 0.870 0.863 0.883 1,064,753 0.8683 0.78%
2022-11-14 0 1.280 1.270 1.300 1.270 1.330 473,994 614,471 1.2964 0.863 0.856 0.877 0.856 0.897 702,912 0.8742 -1.54%
2022-11-11 0 1.300 1.290 1.310 1.280 1.340 621,994 809,171 1.3009 0.877 0.870 0.883 0.863 0.904 922,389 0.8773 0.00%
2022-11-10 0 1.300 1.290 1.300 1.200 1.310 1,698,000 2,139,740 1.2602 0.877 0.870 0.877 0.809 0.883 2,518,057 0.8498 8.33%
2022-11-09 0 1.200 1.200 1.210 1.140 1.230 1,817,844 2,180,157 1.1993 0.809 0.809 0.816 0.769 0.829 2,695,780 0.8087 7.14%
2022-11-08 0 1.120 1.120 1.150 1.110 1.130 90,000 100,680 1.1187 0.755 0.755 0.775 0.749 0.762 133,466 0.7543 -0.88%
2022-11-07 0 1.130 1.100 1.130 1.090 1.130 812,000 899,900 1.1083 0.762 0.742 0.762 0.735 0.762 1,204,159 0.7473 5.61%
2022-11-04 0 1.070 1.070 1.080 1.040 1.090 478,000 505,760 1.0581 0.722 0.722 0.728 0.701 0.735 708,852 0.7135 1.90%
2022-11-03 0 1.050 1.050 1.060 1.050 1.060 56,000 59,300 1.0589 0.708 0.708 0.715 0.708 0.715 83,045 0.7141 -0.94%
2022-11-02 0 1.060 1.050 1.060 1.050 1.060 144,000 152,200 1.0569 0.715 0.708 0.715 0.708 0.715 213,545 0.7127 2.91%
2022-11-01 0 1.030 1.030 1.040 1.020 1.050 196,010 203,830 1.0399 0.695 0.695 0.701 0.688 0.708 290,674 0.7012 0.00%
2022-10-31 0 1.030 1.030 1.050 1.020 1.050 320,000 332,160 1.0380 0.695 0.695 0.708 0.688 0.708 474,545 0.7000 -1.90%
2022-10-28 0 1.050 1.040 1.050 1.040 1.070 214,000 225,480 1.0536 0.708 0.701 0.708 0.701 0.722 317,352 0.7105 0.00%
2022-10-27 0 1.050 1.050 1.070 1.050 1.080 98,000 104,640 1.0678 0.708 0.708 0.722 0.708 0.728 145,330 0.7200 -1.87%
2022-10-26 0 1.070 1.050 1.070 1.050 1.070 204,000 215,940 1.0585 0.722 0.708 0.722 0.708 0.722 302,523 0.7138 1.90%
2022-10-25 0 1.050 1.050 1.070 1.030 1.060 417,989 441,728 1.0568 0.708 0.708 0.722 0.695 0.715 619,859 0.7126 -2.78%
2022-10-24 0 1.080 1.070 1.080 1.060 1.090 946,000 1,019,680 1.0779 0.728 0.722 0.728 0.715 0.735 1,402,875 0.7269 -0.92%
2022-10-21 0 1.090 1.090 1.100 1.070 1.110 196,000 211,140 1.0772 0.735 0.735 0.742 0.722 0.749 290,659 0.7264 0.00%
2022-10-20 0 1.090 1.090 1.120 1.090 1.120 140,000 154,280 1.1020 0.735 0.735 0.755 0.735 0.755 207,614 0.7431 -0.91%
2022-10-19 0 1.100 1.100 1.120 1.100 1.120 580,000 646,160 1.1141 0.742 0.742 0.755 0.742 0.755 860,114 0.7512 -1.79%
2022-10-18 0 1.120 1.120 1.130 1.110 1.130 1,403,000 1,583,730 1.1288 0.755 0.755 0.762 0.749 0.762 2,080,585 0.7612 -0.88%
2022-10-17 0 1.130 1.110 1.130 1.120 1.130 300,000 337,440 1.1248 0.762 0.749 0.762 0.755 0.762 444,886 0.7585 0.00%
2022-10-14 0 1.130 1.120 1.140 1.120 1.150 528,000 596,560 1.1298 0.762 0.755 0.769 0.755 0.775 783,000 0.7619 1.80%
2022-10-13 0 1.110 1.110 1.120 1.100 1.140 228,000 253,540 1.1120 0.749 0.749 0.755 0.742 0.769 338,114 0.7499 0.00%
2022-10-12 0 1.110 1.110 1.130 1.090 1.130 570,000 625,020 1.0965 0.749 0.749 0.762 0.735 0.762 845,284 0.7394 -0.89%
2022-10-11 0 1.120 1.110 1.120 1.100 1.130 480,000 537,900 1.1206 0.755 0.749 0.755 0.742 0.762 711,818 0.7557 -0.88%
2022-10-10 0 1.130 1.130 1.160 1.120 1.180 244,000 280,220 1.1484 0.762 0.762 0.782 0.755 0.796 361,841 0.7744 -4.24%
2022-10-07 0 1.180 1.170 1.180 1.140 1.190 470,000 548,700 1.1674 0.796 0.789 0.796 0.769 0.802 696,989 0.7872 0.00%
2022-10-06 0 1.180 1.170 1.190 1.120 1.190 614,000 707,400 1.1521 0.796 0.789 0.802 0.755 0.802 910,534 0.7769 2.61%
2022-10-05 0 1.150 1.140 1.150 1.070 1.150 762,000 843,460 1.1069 0.775 0.769 0.775 0.722 0.775 1,130,011 0.7464 7.48%
2022-10-03 0 1.070 1.070 1.080 1.050 1.070 532,000 564,280 1.0607 0.722 0.722 0.728 0.708 0.722 788,932 0.7152 0.94%
2022-09-30 0 1.060 1.060 1.090 1.040 1.090 578,000 614,220 1.0627 0.715 0.715 0.735 0.701 0.735 857,148 0.7166 0.95%
2022-09-29 0 1.050 1.040 1.050 1.040 1.070 474,000 496,220 1.0469 0.708 0.701 0.708 0.701 0.722 702,920 0.7059 -1.87%
2022-09-28 0 1.070 1.050 1.070 1.030 1.090 752,000 792,640 1.0540 0.722 0.708 0.722 0.695 0.735 1,115,182 0.7108 -1.83%
2022-09-27 0 1.090 1.060 1.090 1.010 1.090 1,608,000 1,659,420 1.0320 0.735 0.715 0.735 0.681 0.735 2,384,591 0.6959 2.83%
2022-09-26 0 1.060 1.050 1.060 1.050 1.100 3,328,000 3,547,520 1.0660 0.715 0.708 0.715 0.708 0.742 4,935,273 0.7188 -4.50%
2022-09-23 0 1.110 1.110 1.120 1.110 1.160 846,000 951,620 1.1248 0.749 0.749 0.755 0.749 0.782 1,254,580 0.7585 -5.13%
2022-09-22 0 1.170 1.160 1.170 1.140 1.180 666,000 773,420 1.1613 0.789 0.782 0.789 0.769 0.796 987,648 0.7831 -1.68%
2022-09-21 0 1.190 1.190 1.220 1.180 1.190 66,000 78,440 1.1885 0.802 0.802 0.823 0.796 0.802 97,875 0.8014 -1.65%
2022-09-20 0 1.210 1.190 1.220 1.180 1.210 128,000 153,440 1.1988 0.816 0.802 0.823 0.796 0.816 189,818 0.8084 1.68%
2022-09-19 0 1.190 1.180 1.210 1.180 1.220 550,000 658,060 1.1965 0.802 0.796 0.816 0.796 0.823 815,625 0.8068 -1.65%
2022-09-16 0 1.210 1.200 1.210 1.200 1.230 1,320,000 1,599,760 1.2119 0.816 0.809 0.816 0.809 0.829 1,957,500 0.8172 -1.63%
2022-09-15 0 1.230 1.230 1.240 1.230 1.250 292,000 359,860 1.2324 0.829 0.829 0.836 0.829 0.843 433,023 0.8310 -0.81%
2022-09-14 0 1.240 1.240 1.250 1.230 1.260 1,216,000 1,517,280 1.2478 0.836 0.836 0.843 0.829 0.850 1,803,273 0.8414 -3.12%
2022-09-13 0 1.280 1.260 1.280 1.270 1.280 470,000 598,720 1.2739 0.863 0.850 0.863 0.856 0.863 696,989 0.8590 -0.78%
2022-09-09 0 1.290 1.280 1.290 1.270 1.300 248,000 318,240 1.2832 0.870 0.863 0.870 0.856 0.877 367,773 0.8653 0.78%
2022-09-08 0 1.280 1.270 1.280 1.270 1.280 370,000 470,560 1.2718 0.863 0.856 0.863 0.856 0.863 548,693 0.8576 -0.00%
2022-09-07 0 1.380 1.380 1.400 1.370 1.400 802,000 1,108,560 1.3822 0.863 0.863 0.876 0.857 0.876 1,282,246 0.8645 -0.72%
2022-09-06 0 1.390 1.390 1.410 1.370 1.440 792,000 1,100,798 1.3899 0.869 0.869 0.882 0.857 0.901 1,266,258 0.8693 -0.71%
2022-09-05 0 1.400 1.390 1.410 1.390 1.410 316,000 443,940 1.4049 0.876 0.869 0.882 0.869 0.882 505,224 0.8787 0.00%
2022-09-02 0 1.400 1.400 1.420 1.390 1.430 806,000 1,130,600 1.4027 0.876 0.876 0.888 0.869 0.894 1,288,641 0.8774 -1.41%
2022-09-01 0 1.420 1.400 1.420 1.410 1.420 150,000 212,660 1.4177 0.888 0.876 0.888 0.882 0.888 239,822 0.8867 1.43%
2022-08-31 0 1.400 1.400 1.430 1.390 1.430 658,012 925,777 1.4069 0.876 0.876 0.894 0.869 0.894 1,052,036 0.8800 0.00%
2022-08-30 0 1.400 1.400 1.420 1.390 1.410 183,982 257,992 1.4023 0.876 0.876 0.888 0.869 0.882 294,152 0.8771 -0.71%
2022-08-29 0 1.410 1.410 1.420 1.390 1.420 492,000 691,760 1.4060 0.882 0.882 0.888 0.869 0.888 786,615 0.8794 -0.70%
2022-08-26 0 1.420 1.400 1.420 1.400 1.430 208,000 294,200 1.4144 0.888 0.876 0.888 0.876 0.894 332,553 0.8847 0.71%
2022-08-25 0 1.410 1.410 1.430 1.390 1.420 742,000 1,045,480 1.4090 0.882 0.882 0.894 0.869 0.888 1,186,317 0.8813 -1.40%
2022-08-24 0 1.430 1.430 1.450 1.410 1.450 378,000 540,940 1.4311 0.894 0.894 0.907 0.882 0.907 604,350 0.8951 0.00%
2022-08-23 0 1.430 1.420 1.430 1.420 1.440 227,995 326,212 1.4308 0.894 0.888 0.894 0.888 0.901 364,521 0.8949 0.00%
2022-08-22 0 1.430 1.430 1.440 1.410 1.450 524,000 752,520 1.4361 0.894 0.894 0.901 0.882 0.907 837,777 0.8982 -1.38%
2022-08-19 0 1.450 1.440 1.450 1.430 1.450 320,000 462,440 1.4451 0.907 0.901 0.907 0.894 0.907 511,619 0.9039 0.69%
2022-08-18 0 1.440 1.440 1.450 1.440 1.460 80,005 116,207 1.4525 0.901 0.901 0.907 0.901 0.913 127,913 0.9085 -0.69%
2022-08-17 0 1.450 1.440 1.450 1.440 1.450 272,000 394,380 1.4499 0.907 0.901 0.907 0.901 0.907 434,876 0.9069 0.69%
2022-08-16 0 1.440 1.440 1.460 1.440 1.470 100,000 146,060 1.4606 0.901 0.901 0.913 0.901 0.919 159,881 0.9136 -0.69%
2022-08-15 0 1.450 1.430 1.450 1.420 1.450 196,000 280,420 1.4307 0.907 0.894 0.907 0.888 0.907 313,367 0.8949 0.69%
2022-08-12 0 1.440 1.440 1.450 1.430 1.450 442,000 636,140 1.4392 0.901 0.901 0.907 0.894 0.907 706,674 0.9002 -0.69%
2022-08-11 0 1.450 1.450 1.460 1.450 1.480 726,000 1,060,540 1.4608 0.907 0.907 0.913 0.907 0.926 1,160,736 0.9137 0.69%
2022-08-10 0 1.440 1.440 1.450 1.440 1.450 56,000 81,140 1.4489 0.901 0.901 0.907 0.901 0.907 89,533 0.9063 -0.69%
2022-08-09 0 1.450 1.450 1.460 1.430 1.460 454,000 655,980 1.4449 0.907 0.907 0.913 0.894 0.913 725,860 0.9037 -0.68%
2022-08-08 0 1.460 1.450 1.460 1.450 1.480 146,005 212,427 1.4549 0.913 0.907 0.913 0.907 0.926 233,434 0.9100 1.39%
2022-08-05 0 1.440 1.430 1.440 1.430 1.460 434,000 623,200 1.4359 0.901 0.894 0.901 0.894 0.913 693,884 0.8981 -0.69%
2022-08-04 0 1.450 1.450 1.470 1.450 1.500 1,966,000 2,853,240 1.4513 0.907 0.907 0.919 0.907 0.938 3,143,261 0.9077 -0.68%
2022-08-03 0 1.460 1.460 1.480 1.460 1.500 92,000 137,140 1.4907 0.913 0.913 0.926 0.913 0.938 147,091 0.9324 -2.01%
2022-08-02 0 1.490 1.480 1.490 1.440 1.490 2,949,023 4,302,983 1.4591 0.932 0.926 0.932 0.901 0.932 4,714,929 0.9126 2.76%
2022-08-01 0 1.450 1.450 1.470 1.450 1.470 318,000 466,300 1.4664 0.907 0.907 0.919 0.907 0.919 508,422 0.9172 0.00%
2022-07-29 0 1.450 1.450 1.460 1.450 1.480 572,000 832,180 1.4549 0.907 0.907 0.913 0.907 0.926 914,520 0.9100 0.00%
2022-07-28 0 1.450 1.450 1.460 1.450 1.460 76,000 110,520 1.4542 0.907 0.907 0.913 0.907 0.913 121,510 0.9096 0.00%
2022-07-27 0 1.450 1.450 1.470 1.450 1.490 146,000 213,420 1.4618 0.907 0.907 0.919 0.907 0.932 233,426 0.9143 -2.03%
2022-07-26 0 1.480 1.460 1.480 1.460 1.490 402,000 594,400 1.4786 0.926 0.913 0.926 0.913 0.932 642,722 0.9248 2.07%
2022-07-25 0 1.450 1.450 1.470 1.450 1.490 68,000 99,900 1.4691 0.907 0.907 0.919 0.907 0.932 108,719 0.9189 -3.33%
2022-07-22 0 1.500 1.450 1.500 1.450 1.500 90,000 133,440 1.4827 0.938 0.907 0.938 0.907 0.938 143,893 0.9274 2.74%
2022-07-21 0 1.460 1.450 1.470 1.450 1.480 156,000 228,800 1.4667 0.913 0.907 0.919 0.907 0.926 249,414 0.9173 0.00%
2022-07-20 0 1.460 1.460 1.470 1.450 1.460 268,000 390,440 1.4569 0.913 0.913 0.919 0.907 0.913 428,481 0.9112 -0.68%
2022-07-19 0 1.470 1.450 1.470 1.450 1.470 32,000 46,540 1.4544 0.919 0.907 0.919 0.907 0.919 51,162 0.9097 1.38%
2022-07-18 0 1.450 1.450 1.460 1.450 1.470 214,000 313,040 1.4628 0.907 0.907 0.913 0.907 0.919 342,145 0.9149 -0.68%
2022-07-15 0 1.460 1.450 1.460 1.450 1.460 3,776,723 5,477,386 1.4503 0.913 0.907 0.913 0.907 0.913 6,038,264 0.9071 0.69%
2022-07-14 0 1.450 1.450 1.460 1.450 1.480 388,000 564,320 1.4544 0.907 0.907 0.913 0.907 0.926 620,338 0.9097 -2.03%
2022-07-13 0 1.480 1.460 1.480 1.460 1.480 302,000 439,840 1.4564 0.926 0.913 0.926 0.913 0.926 482,841 0.9109 0.68%
2022-07-12 0 1.470 1.450 1.470 1.450 1.480 212,000 311,220 1.4680 0.919 0.907 0.919 0.907 0.926 338,948 0.9182 1.38%
2022-07-11 0 1.450 1.450 1.480 1.450 1.480 265,508 390,036 1.4690 0.907 0.907 0.926 0.907 0.926 424,497 0.9188 -2.03%
2022-07-08 0 1.480 1.470 1.480 1.470 1.490 454,000 672,640 1.4816 0.926 0.919 0.926 0.919 0.932 725,860 0.9267 0.68%
2022-07-07 0 1.470 1.460 1.480 1.460 1.500 160,000 237,380 1.4836 0.919 0.913 0.926 0.913 0.938 255,810 0.9280 1.38%
2022-07-06 0 1.450 1.450 1.460 1.440 1.500 226,000 328,640 1.4542 0.907 0.907 0.913 0.901 0.938 361,331 0.9095 -2.03%
2022-07-05 0 1.480 1.470 1.480 1.470 1.520 398,000 591,380 1.4859 0.926 0.919 0.926 0.919 0.951 636,327 0.9294 -0.67%
2022-07-04 0 1.490 1.480 1.500 1.470 1.490 96,000 142,160 1.4808 0.932 0.926 0.938 0.919 0.932 153,486 0.9262 0.68%
2022-06-30 0 1.480 1.470 1.480 1.450 1.490 264,000 388,820 1.4728 0.926 0.919 0.926 0.907 0.932 422,086 0.9212 -0.67%
2022-06-29 0 1.490 1.480 1.500 1.480 1.520 316,000 471,580 1.4923 0.932 0.926 0.938 0.926 0.951 505,224 0.9334 -0.67%
2022-06-28 0 1.500 1.490 1.500 1.500 1.540 574,000 874,040 1.5227 0.938 0.932 0.938 0.938 0.963 917,717 0.9524 -1.32%
2022-06-27 0 1.520 1.510 1.520 1.500 1.520 1,488,000 2,239,680 1.5052 0.951 0.944 0.951 0.938 0.951 2,379,030 0.9414 2.70%
2022-06-24 0 1.480 1.480 1.500 1.470 1.500 1,664,636 2,478,848 1.4891 0.926 0.926 0.938 0.919 0.938 2,661,437 0.9314 -0.67%
2022-06-23 0 1.490 1.470 1.490 1.450 1.490 1,820,000 2,668,180 1.4660 0.932 0.919 0.932 0.907 0.932 2,909,835 0.9170 2.76%
2022-06-22 0 1.450 1.450 1.460 1.430 1.460 1,047,861 1,514,105 1.4449 0.907 0.907 0.913 0.894 0.913 1,675,331 0.9038 0.69%
2022-06-21 0 1.440 1.440 1.460 1.420 1.450 786,000 1,130,780 1.4387 0.901 0.901 0.913 0.888 0.907 1,256,665 0.8998 -1.37%
2022-06-20 0 1.460 1.460 1.470 1.380 1.470 1,642,000 2,351,280 1.4320 0.913 0.913 0.919 0.863 0.919 2,625,247 0.8956 6.57%
2022-06-17 0 1.370 1.370 1.400 1.280 1.420 2,140,000 2,948,899 1.3780 0.857 0.857 0.876 0.801 0.888 3,421,454 0.8619 5.38%
2022-06-16 0 1.300 1.300 1.320 1.280 1.320 304,000 395,579 1.3012 0.813 0.813 0.826 0.801 0.826 486,038 0.8139 -1.52%
2022-06-15 0 1.320 1.320 1.330 1.320 1.340 278,000 368,980 1.3273 0.826 0.826 0.832 0.826 0.838 444,469 0.8302 -1.49%
2022-06-14 0 1.340 1.340 1.350 1.330 1.350 22,000 29,580 1.3445 0.838 0.838 0.844 0.832 0.844 35,174 0.8410 -1.47%
2022-06-13 0 1.360 1.340 1.360 1.330 1.370 228,000 309,460 1.3573 0.851 0.838 0.851 0.832 0.857 364,529 0.8489 0.00%
2022-06-10 0 1.360 1.360 1.370 1.330 1.380 330,000 445,240 1.3492 0.851 0.851 0.857 0.832 0.863 527,607 0.8439 1.49%
2022-06-09 0 1.340 1.330 1.350 1.310 1.420 384,000 519,380 1.3526 0.838 0.832 0.844 0.819 0.888 613,943 0.8460 -1.47%
2022-06-08 0 1.360 1.360 1.380 1.360 1.380 244,000 335,060 1.3732 0.851 0.851 0.863 0.851 0.863 390,110 0.8589 0.74%
2022-06-07 0 1.350 1.350 1.360 1.350 1.380 208,000 285,540 1.3728 0.844 0.844 0.851 0.844 0.863 332,553 0.8586 -1.46%
2022-06-06 0 1.370 1.360 1.380 1.370 1.390 82,000 112,640 1.3737 0.857 0.851 0.863 0.857 0.869 131,102 0.8592 1.48%
2022-06-02 0 1.350 1.350 1.380 1.350 1.390 226,000 308,640 1.3657 0.844 0.844 0.863 0.844 0.869 361,331 0.8542 0.00%
2022-06-01 0 1.350 1.350 1.380 1.350 1.380 168,000 229,760 1.3676 0.844 0.844 0.863 0.844 0.863 268,600 0.8554 -1.46%
2022-05-31 0 1.370 1.350 1.380 1.340 1.380 152,000 208,600 1.3724 0.857 0.844 0.863 0.838 0.863 243,019 0.8584 1.48%
2022-05-30 0 1.350 1.340 1.360 1.330 1.370 374,000 503,460 1.3461 0.844 0.838 0.851 0.832 0.857 597,955 0.8420 3.05%
2022-05-27 0 1.310 1.300 1.320 1.310 1.320 36,000 47,200 1.3111 0.819 0.813 0.826 0.819 0.826 57,557 0.8201 1.55%
2022-05-26 0 1.290 1.290 1.310 1.290 1.310 262,000 341,180 1.3022 0.807 0.807 0.819 0.807 0.819 418,888 0.8145 0.78%
2022-05-25 0 1.280 1.280 1.310 1.270 1.310 744,000 962,140 1.2932 0.801 0.801 0.819 0.794 0.819 1,189,515 0.8089 -1.54%
2022-05-24 0 1.300 1.300 1.320 1.290 1.340 644,000 844,120 1.3107 0.813 0.813 0.826 0.807 0.838 1,029,634 0.8198 -2.99%
2022-05-23 0 1.340 1.320 1.340 1.320 1.370 214,000 285,340 1.3334 0.838 0.826 0.838 0.826 0.857 342,145 0.8340 0.00%
2022-05-20 0 1.340 1.340 1.360 1.340 1.350 94,000 126,260 1.3432 0.838 0.838 0.851 0.838 0.844 150,288 0.8401 1.52%
2022-05-19 0 1.320 1.320 1.330 1.310 1.380 564,000 756,019 1.3405 0.826 0.826 0.832 0.819 0.863 901,729 0.8384 -0.75%
2022-05-18 0 1.330 1.330 1.370 1.320 1.420 366,000 496,940 1.3578 0.832 0.832 0.857 0.826 0.888 585,165 0.8492 -4.32%
2022-05-17 0 1.390 1.360 1.390 1.310 1.400 984,000 1,338,800 1.3606 0.869 0.851 0.869 0.819 0.876 1,573,229 0.8510 6.11%
2022-05-16 0 1.310 1.310 1.330 1.310 1.330 128,030 169,240 1.3219 0.819 0.819 0.832 0.819 0.832 204,696 0.8268 0.77%
2022-05-13 0 1.300 1.300 1.310 1.280 1.320 268,000 351,699 1.3123 0.813 0.813 0.819 0.801 0.826 428,481 0.8208 0.78%
2022-05-12 0 1.290 1.290 1.320 1.280 1.370 1,000,000 1,300,140 1.3001 0.807 0.807 0.826 0.801 0.857 1,598,810 0.8132 -4.44%
2022-05-11 0 1.350 1.340 1.370 1.330 1.390 376,000 509,880 1.3561 0.844 0.838 0.857 0.832 0.869 601,153 0.8482 1.50%
2022-05-10 0 1.330 1.330 1.350 1.320 1.340 714,000 954,560 1.3369 0.832 0.832 0.844 0.826 0.838 1,141,551 0.8362 -2.21%
2022-05-06 0 1.360 1.360 1.380 1.360 1.380 172,000 236,200 1.3733 0.851 0.851 0.863 0.851 0.863 274,995 0.8589 -2.16%
2022-05-05 0 1.390 1.390 1.420 1.370 1.440 226,000 315,760 1.3972 0.869 0.869 0.888 0.857 0.901 361,331 0.8739 0.00%
2022-05-04 0 1.390 1.380 1.390 1.390 1.440 788,000 1,111,079 1.4100 0.869 0.863 0.869 0.869 0.901 1,259,863 0.8819 0.72%
2022-05-03 0 1.380 1.380 1.390 1.360 1.420 388,000 540,920 1.3941 0.863 0.863 0.869 0.851 0.888 620,338 0.8720 1.47%
2022-04-29 0 1.360 1.360 1.370 1.340 1.380 960,000 1,302,780 1.3571 0.851 0.851 0.857 0.838 0.863 1,534,858 0.8488 -2.16%
2022-04-28 0 1.390 1.390 1.400 1.360 1.400 46,000 63,479 1.3800 0.869 0.869 0.876 0.851 0.876 73,545 0.8631 3.73%
2022-04-27 0 1.340 1.340 1.370 1.310 1.380 1,664,000 2,244,410 1.3488 0.838 0.838 0.857 0.819 0.863 2,660,421 0.8436 -2.90%
2022-04-26 0 1.380 1.380 1.390 1.380 1.420 444,000 620,900 1.3984 0.863 0.863 0.869 0.863 0.888 709,872 0.8747 -1.43%
2022-04-25 0 1.400 1.400 1.420 1.400 1.410 58,000 81,260 1.4010 0.876 0.876 0.888 0.876 0.882 92,731 0.8763 -0.71%
2022-04-22 0 1.410 1.410 1.420 1.400 1.430 418,000 591,460 1.4150 0.882 0.882 0.888 0.876 0.894 668,303 0.8850 -1.40%
2022-04-21 0 1.430 1.420 1.430 1.420 1.450 388,000 556,180 1.4335 0.894 0.888 0.894 0.888 0.907 620,338 0.8966 0.00%
2022-04-20 0 1.430 1.430 1.440 1.430 1.470 282,000 407,060 1.4435 0.894 0.894 0.901 0.894 0.919 450,865 0.9028 -1.38%
2022-04-19 0 1.450 1.450 1.480 1.450 1.490 392,000 574,980 1.4668 0.907 0.907 0.926 0.907 0.932 626,734 0.9174 -0.68%
2022-04-14 0 1.460 1.460 1.470 1.450 1.500 426,000 628,340 1.4750 0.913 0.913 0.919 0.907 0.938 681,093 0.9225 0.00%
2022-04-13 0 1.460 1.460 1.480 1.430 1.480 512,000 746,260 1.4575 0.913 0.913 0.926 0.894 0.926 818,591 0.9116 0.69%
2022-04-12 0 1.450 1.450 1.470 1.430 1.470 268,000 391,040 1.4591 0.907 0.907 0.919 0.894 0.919 428,481 0.9126 1.40%
2022-04-11 0 1.430 1.430 1.450 1.430 1.470 610,000 884,580 1.4501 0.894 0.894 0.907 0.894 0.919 975,274 0.9070 -2.05%
2022-04-08 0 1.460 1.460 1.490 1.460 1.490 410,000 604,350 1.4740 0.913 0.913 0.932 0.913 0.932 655,512 0.9220 -0.68%
2022-04-07 0 1.470 1.470 1.480 1.460 1.480 104,000 152,820 1.4694 0.919 0.919 0.926 0.913 0.926 166,276 0.9191 -1.34%
2022-04-06 0 1.490 1.490 1.500 1.450 1.490 654,000 960,020 1.4679 0.932 0.932 0.938 0.907 0.932 1,045,622 0.9181 -0.67%
2022-04-04 0 1.500 1.480 1.500 1.460 1.510 236,000 350,760 1.4863 0.938 0.926 0.938 0.913 0.944 377,319 0.9296 2.04%
2022-04-01 0 1.470 1.450 1.470 1.460 1.470 114,000 166,520 1.4607 0.919 0.907 0.919 0.913 0.919 182,264 0.9136 0.68%
2022-03-31 0 1.460 1.460 1.480 1.450 1.490 584,000 851,540 1.4581 0.913 0.913 0.926 0.907 0.932 933,705 0.9120 -1.35%
2022-03-30 0 1.480 1.470 1.480 1.450 1.530 1,254,000 1,842,830 1.4696 0.926 0.919 0.926 0.907 0.957 2,004,908 0.9192 -1.33%
2022-03-29 0 1.500 1.500 1.510 1.480 1.530 334,000 503,320 1.5069 0.938 0.938 0.944 0.926 0.957 534,003 0.9425 -1.32%
2022-03-28 0 1.520 1.500 1.520 1.480 1.520 206,000 309,380 1.5018 0.951 0.938 0.951 0.926 0.951 329,355 0.9394 3.40%
2022-03-25 0 1.470 1.460 1.470 1.470 1.550 546,000 828,560 1.5175 0.919 0.913 0.919 0.919 0.969 872,951 0.9491 -2.65%
2022-03-24 0 1.510 1.510 1.540 1.510 1.550 186,000 284,600 1.5301 0.944 0.944 0.963 0.944 0.969 297,379 0.9570 -1.31%
2022-03-23 0 1.530 1.530 1.560 1.500 1.560 786,000 1,205,300 1.5335 0.957 0.957 0.976 0.938 0.976 1,256,665 0.9591 4.08%
2022-03-22 0 1.470 1.480 1.510 1.460 1.500 364,000 540,140 1.4839 0.919 0.926 0.944 0.913 0.938 581,967 0.9281 -1.34%
2022-03-21 0 1.490 1.470 1.490 1.450 1.490 238,000 349,920 1.4703 0.932 0.919 0.932 0.907 0.932 380,517 0.9196 3.47%
2022-03-18 0 1.440 1.440 1.470 1.430 1.530 722,000 1,053,060 1.4585 0.901 0.901 0.919 0.894 0.957 1,154,341 0.9123 -2.70%
2022-03-17 0 1.480 1.470 1.480 1.390 1.510 754,000 1,098,220 1.4565 0.926 0.919 0.926 0.869 0.944 1,205,503 0.9110 8.03%
2022-03-16 0 1.370 1.370 1.380 1.370 1.430 1,476,000 2,064,640 1.3988 0.857 0.857 0.863 0.857 0.894 2,359,844 0.8749 0.00%
2022-03-15 0 1.370 1.350 1.370 1.350 1.450 932,000 1,302,560 1.3976 0.857 0.844 0.857 0.844 0.907 1,490,091 0.8741 -6.80%
2022-03-14 0 1.470 1.450 1.470 1.450 1.480 698,000 1,016,540 1.4564 0.919 0.907 0.919 0.907 0.926 1,115,970 0.9109 -1.34%
2022-03-11 0 1.490 1.490 1.510 1.480 1.540 376,000 559,500 1.4880 0.932 0.932 0.944 0.926 0.963 601,153 0.9307 -1.32%
2022-03-10 0 1.510 1.510 1.540 1.490 1.540 424,000 642,340 1.5150 0.944 0.944 0.963 0.932 0.963 677,896 0.9475 2.72%
2022-03-09 0 1.470 1.470 1.510 1.460 1.530 500,000 740,640 1.4813 0.919 0.919 0.944 0.913 0.957 799,405 0.9265 -1.34%
2022-03-08 0 1.490 1.490 1.520 1.490 1.540 638,000 966,000 1.5141 0.932 0.932 0.951 0.932 0.963 1,020,041 0.9470 -3.25%
2022-03-07 0 1.540 1.530 1.540 1.480 1.550 792,000 1,208,810 1.5263 0.963 0.957 0.963 0.926 0.969 1,266,258 0.9546 -1.28%
2022-03-04 0 1.560 1.560 1.580 1.560 1.600 256,000 405,140 1.5826 0.976 0.976 0.988 0.976 1.001 409,295 0.9898 -0.64%
2022-03-03 0 1.570 1.570 1.590 1.560 1.610 412,000 647,720 1.5721 0.982 0.982 0.994 0.976 1.007 658,710 0.9833 -1.87%
2022-03-02 0 1.600 1.590 1.600 1.590 1.600 116,000 185,240 1.5969 1.001 0.994 1.001 0.994 1.001 185,462 0.9988 -1.23%
2022-03-01 0 1.620 1.610 1.620 1.580 1.640 260,000 418,240 1.6086 1.013 1.007 1.013 0.988 1.026 415,691 1.0061 -0.61%
2022-02-28 0 1.630 1.610 1.640 1.600 1.640 284,000 457,800 1.6120 1.020 1.007 1.026 1.001 1.026 454,062 1.0082 -0.61%
2022-02-25 0 1.640 1.620 1.640 1.600 1.640 128,000 207,380 1.6202 1.026 1.013 1.026 1.001 1.026 204,648 1.0134 2.50%
2022-02-24 0 1.600 1.600 1.610 1.600 1.640 662,000 1,071,500 1.6186 1.001 1.001 1.007 1.001 1.026 1,058,413 1.0124 -3.03%
2022-02-23 0 1.650 1.650 1.660 1.630 1.650 118,000 193,000 1.6356 1.032 1.032 1.038 1.020 1.032 188,660 1.0230 -0.60%
2022-02-22 0 1.660 1.640 1.660 1.620 1.700 808,000 1,324,060 1.6387 1.038 1.026 1.038 1.013 1.063 1,291,839 1.0249 -2.35%
2022-02-21 0 1.700 1.660 1.700 1.660 1.700 630,000 1,059,480 1.6817 1.063 1.038 1.063 1.038 1.063 1,007,251 1.0519 -0.58%
2022-02-18 0 1.710 1.690 1.710 1.700 1.730 570,000 973,380 1.7077 1.070 1.057 1.070 1.063 1.082 911,322 1.0681 -0.58%
2022-02-17 0 1.720 1.690 1.720 1.660 1.720 1,028,000 1,736,280 1.6890 1.076 1.057 1.076 1.038 1.076 1,643,577 1.0564 2.38%
2022-02-16 0 1.680 1.680 1.690 1.640 1.690 356,000 596,840 1.6765 1.051 1.051 1.057 1.026 1.057 569,177 1.0486 1.20%
2022-02-15 0 1.660 1.660 1.690 1.660 1.700 786,000 1,324,100 1.6846 1.038 1.038 1.057 1.038 1.063 1,256,665 1.0537 0.00%
2022-02-14 0 1.660 1.660 1.690 1.630 1.690 724,000 1,207,300 1.6675 1.038 1.038 1.057 1.020 1.057 1,157,539 1.0430 0.00%
2022-02-11 0 1.660 1.630 1.660 1.630 1.680 220,000 361,020 1.6410 1.038 1.020 1.038 1.020 1.051 351,738 1.0264 -1.19%
2022-02-10 0 1.680 1.630 1.680 1.640 1.680 578,000 958,220 1.6578 1.051 1.020 1.051 1.026 1.051 924,112 1.0369 0.60%
2022-02-09 0 1.670 1.640 1.670 1.610 1.680 1,410,000 2,320,140 1.6455 1.045 1.026 1.045 1.007 1.051 2,254,323 1.0292 4.37%
2022-02-08 0 1.600 1.600 1.610 1.560 1.610 1,802,000 2,875,560 1.5958 1.001 1.001 1.007 0.976 1.007 2,881,056 0.9981 3.90%
2022-02-07 0 1.540 1.530 1.540 1.530 1.580 526,000 819,940 1.5588 0.963 0.957 0.963 0.957 0.988 840,974 0.9750 0.00%
2022-02-04 0 1.540 1.520 1.540 1.500 1.540 354,000 539,160 1.5231 0.963 0.951 0.963 0.938 0.963 565,979 0.9526 1.99%
2022-01-31 0 1.510 1.500 1.510 1.500 1.530 48,000 72,880 1.5183 0.944 0.938 0.944 0.938 0.957 76,743 0.9497 0.00%
2022-01-28 0 1.510 1.500 1.510 1.450 1.530 786,000 1,168,880 1.4871 0.944 0.938 0.944 0.907 0.957 1,256,665 0.9301 0.67%
2022-01-27 0 1.500 1.490 1.500 1.480 1.520 1,276,000 1,906,080 1.4938 0.938 0.932 0.938 0.926 0.951 2,040,082 0.9343 -2.60%
2022-01-26 0 1.540 1.520 1.540 1.510 1.570 646,000 981,120 1.5188 0.963 0.951 0.963 0.944 0.982 1,032,832 0.9499 -0.65%
2022-01-25 0 1.550 1.530 1.550 1.510 1.560 364,000 558,200 1.5335 0.969 0.957 0.969 0.944 0.976 581,967 0.9592 -0.64%
2022-01-24 0 1.560 1.560 1.570 1.550 1.600 668,000 1,046,960 1.5673 0.976 0.976 0.982 0.969 1.001 1,068,005 0.9803 -1.89%
2022-01-21 0 1.590 1.580 1.590 1.540 1.590 556,000 875,320 1.5743 0.994 0.988 0.994 0.963 0.994 888,939 0.9847 2.58%
2022-01-20 0 1.550 1.540 1.550 1.530 1.550 256,000 395,520 1.5450 0.969 0.963 0.969 0.957 0.969 409,295 0.9663 0.00%
2022-01-19 0 1.550 1.550 1.560 1.510 1.550 1,110,000 1,700,540 1.5320 0.969 0.969 0.976 0.944 0.969 1,774,680 0.9582 3.33%
2022-01-18 0 1.500 1.500 1.520 1.500 1.530 214,000 323,600 1.5121 0.938 0.938 0.951 0.938 0.957 342,145 0.9458 -0.66%
2022-01-17 0 1.510 1.500 1.510 1.490 1.510 400,000 598,780 1.4970 0.944 0.938 0.944 0.932 0.944 639,524 0.9363 2.03%
2022-01-14 0 1.480 1.480 1.500 1.480 1.500 534,000 795,460 1.4896 0.926 0.926 0.938 0.926 0.938 853,765 0.9317 -0.67%
2022-01-13 0 1.490 1.490 1.520 1.490 1.520 1,196,000 1,798,000 1.5033 0.932 0.932 0.951 0.932 0.951 1,912,177 0.9403 -1.32%
2022-01-12 0 1.510 1.510 1.520 1.510 1.540 324,000 493,660 1.5236 0.944 0.944 0.951 0.944 0.963 518,015 0.9530 -1.31%
2022-01-11 0 1.530 1.520 1.530 1.520 1.540 682,000 1,044,020 1.5308 0.957 0.951 0.957 0.951 0.963 1,090,389 0.9575 0.00%
2022-01-10 0 1.530 1.520 1.530 1.520 1.550 7,230,000 11,071,960 1.5314 0.957 0.951 0.957 0.951 0.969 11,559,400 0.9578 0.66%
2022-01-07 0 1.520 1.520 1.530 1.510 1.570 3,952,000 6,113,240 1.5469 0.951 0.951 0.957 0.944 0.982 6,318,499 0.9675 -3.18%
2022-01-06 0 1.570 1.560 1.570 1.560 1.580 530,000 831,620 1.5691 0.982 0.976 0.982 0.976 0.988 847,370 0.9814 0.00%
2022-01-05 0 1.570 1.560 1.570 1.550 1.600 1,608,000 2,521,760 1.5683 0.982 0.976 0.982 0.969 1.001 2,570,887 0.9809 1.95%
2022-01-04 0 1.540 1.530 1.550 1.530 1.550 620,000 951,960 1.5354 0.963 0.957 0.969 0.957 0.969 991,262 0.9604 0.00%
2022-01-03 0 1.540 1.540 1.550 1.530 1.550 240,000 368,780 1.5366 0.963 0.963 0.969 0.957 0.969 383,715 0.9611 -0.65%
2021-12-31 0 1.550 1.550 1.560 1.530 1.550 114,000 176,280 1.5463 0.969 0.969 0.976 0.957 0.969 182,264 0.9672 1.31%
2021-12-30 0 1.530 1.530 1.540 1.520 1.540 124,000 189,920 1.5316 0.957 0.957 0.963 0.951 0.963 198,252 0.9580 -0.65%
2021-12-29 0 1.540 1.530 1.540 1.540 1.560 116,000 179,420 1.5467 0.963 0.957 0.963 0.963 0.976 185,462 0.9674 0.65%
2021-12-28 0 1.530 1.530 1.550 1.530 1.550 466,000 715,020 1.5344 0.957 0.957 0.969 0.957 0.969 745,046 0.9597 0.00%
2021-12-24 0 1.530 1.530 1.540 1.520 1.570 206,000 315,280 1.5305 0.957 0.957 0.963 0.951 0.982 329,355 0.9573 -1.29%
2021-12-23 0 1.550 1.550 1.560 1.520 1.560 580,000 895,900 1.5447 0.969 0.969 0.976 0.951 0.976 927,310 0.9661 1.31%
2021-12-22 0 1.530 1.530 1.550 1.520 1.580 1,472,000 2,312,503 1.5710 0.957 0.957 0.969 0.951 0.988 2,353,449 0.9826 -1.92%
2021-12-21 0 1.640 1.630 1.640 1.610 1.640 716,000 1,167,980 1.6313 0.976 0.970 0.976 0.958 0.976 1,203,453 0.9705 1.23%
2021-12-20 0 1.620 1.620 1.640 1.620 1.650 816,000 1,329,260 1.6290 0.964 0.964 0.976 0.964 0.982 1,371,533 0.9692 -1.82%
2021-12-17 0 1.650 1.650 1.660 1.630 1.680 1,190,000 1,956,300 1.6439 0.982 0.982 0.988 0.970 1.000 2,000,153 0.9781 0.00%
2021-12-16 0 1.650 1.650 1.660 1.620 1.660 612,000 1,009,660 1.6498 0.982 0.982 0.988 0.964 0.988 1,028,650 0.9815 0.00%
2021-12-15 0 1.650 1.630 1.650 1.620 1.670 1,258,000 2,064,660 1.6412 0.982 0.970 0.982 0.964 0.994 2,114,447 0.9765 0.00%
2021-12-14 0 1.650 1.640 1.660 1.640 1.680 614,000 1,017,000 1.6564 0.982 0.976 0.988 0.976 1.000 1,032,012 0.9855 -1.79%
2021-12-13 0 1.680 1.670 1.690 1.670 1.690 310,000 521,160 1.6812 1.000 0.994 1.005 0.994 1.005 521,048 1.0002 0.00%
2021-12-10 0 1.680 1.670 1.680 1.660 1.700 1,134,000 1,909,320 1.6837 1.000 0.994 1.000 0.988 1.011 1,906,028 1.0017 1.20%
2021-12-09 0 1.660 1.660 1.690 1.660 1.690 378,000 631,860 1.6716 0.988 0.988 1.005 0.988 1.005 635,343 0.9945 0.00%
2021-12-08 0 1.660 1.660 1.680 1.640 1.670 152,000 252,040 1.6582 0.988 0.988 1.000 0.976 0.994 255,482 0.9865 0.61%
2021-12-07 0 1.650 1.650 1.660 1.640 1.670 276,000 456,200 1.6529 0.982 0.982 0.988 0.976 0.994 463,901 0.9834 0.61%
2021-12-06 0 1.640 1.640 1.660 1.640 1.700 148,000 244,240 1.6503 0.976 0.976 0.988 0.976 1.011 248,759 0.9818 -1.20%
2021-12-03 0 1.660 1.660 1.670 1.650 1.670 216,000 358,420 1.6594 0.988 0.988 0.994 0.982 0.994 363,053 0.9872 0.61%
2021-12-02 0 1.650 1.650 1.680 1.650 1.670 338,500 560,680 1.6564 0.982 0.982 1.000 0.982 0.994 568,951 0.9855 -1.20%
2021-12-01 0 1.670 1.660 1.680 1.660 1.700 372,000 623,500 1.6761 0.994 0.988 1.000 0.988 1.011 625,258 0.9972 -0.60%
2021-11-30 0 1.680 1.660 1.690 1.650 1.710 554,000 930,200 1.6791 1.000 0.988 1.005 0.982 1.017 931,164 0.9990 0.00%
2021-11-29 0 1.680 1.670 1.690 1.650 1.700 374,000 625,786 1.6732 1.000 0.994 1.005 0.982 1.011 628,619 0.9955 -1.18%
2021-11-26 0 1.700 1.680 1.700 1.670 1.700 320,000 539,600 1.6863 1.011 1.000 1.011 0.994 1.011 537,856 1.0032 0.00%
2021-11-25 0 1.700 1.690 1.700 1.680 1.710 382,000 647,118 1.6940 1.011 1.005 1.011 1.000 1.017 642,066 1.0079 0.00%
2021-11-24 0 1.700 1.690 1.700 1.680 1.700 292,000 492,620 1.6871 1.011 1.005 1.011 1.000 1.011 490,794 1.0037 0.00%
2021-11-23 0 1.700 1.700 1.710 1.700 1.710 702,000 1,199,860 1.7092 1.011 1.011 1.017 1.011 1.017 1,179,922 1.0169 -1.73%
2021-11-22 0 1.730 1.700 1.730 1.700 1.730 968,000 1,662,040 1.7170 1.029 1.011 1.029 1.011 1.029 1,627,015 1.0215 1.76%
2021-11-19 0 1.700 1.700 1.720 1.690 1.720 1,126,000 1,921,380 1.7064 1.011 1.011 1.023 1.005 1.023 1,892,582 1.0152 -0.58%
2021-11-18 0 1.710 1.710 1.720 1.680 1.730 1,146,000 1,949,500 1.7011 1.017 1.017 1.023 1.000 1.029 1,926,198 1.0121 1.18%
2021-11-17 0 1.690 1.690 1.700 1.620 1.710 2,900,000 4,851,340 1.6729 1.005 1.005 1.011 0.964 1.017 4,874,322 0.9953 4.97%
2021-11-16 0 1.610 1.610 1.620 1.590 1.630 564,000 906,060 1.6065 0.958 0.958 0.964 0.946 0.970 947,972 0.9558 1.26%
2021-11-15 0 1.590 1.590 1.640 1.590 1.650 434,000 707,220 1.6295 0.946 0.946 0.976 0.946 0.982 729,468 0.9695 -1.24%
2021-11-12 0 1.610 1.610 1.630 1.560 1.630 338,000 540,560 1.5993 0.958 0.958 0.970 0.928 0.970 568,111 0.9515 1.90%
2021-11-11 0 1.580 1.580 1.600 1.570 1.610 176,000 279,500 1.5881 0.940 0.940 0.952 0.934 0.958 295,821 0.9448 1.28%
2021-11-10 0 1.560 1.560 1.570 1.550 1.600 356,000 559,920 1.5728 0.928 0.928 0.934 0.922 0.952 598,365 0.9357 -2.50%
2021-11-09 0 1.600 1.570 1.600 1.560 1.600 150,000 235,980 1.5732 0.952 0.934 0.952 0.928 0.952 252,120 0.9360 1.27%
2021-11-08 0 1.580 1.560 1.580 1.560 1.600 138,000 219,260 1.5888 0.940 0.928 0.940 0.928 0.952 231,951 0.9453 -0.63%
2021-11-05 0 1.590 1.580 1.590 1.550 1.590 286,000 450,060 1.5736 0.946 0.940 0.946 0.922 0.946 480,709 0.9362 2.58%
2021-11-04 0 1.550 1.550 1.570 1.550 1.560 484,000 753,000 1.5558 0.922 0.922 0.934 0.922 0.928 813,508 0.9256 -0.64%
2021-11-03 0 1.560 1.550 1.560 1.550 1.570 244,000 380,160 1.5580 0.928 0.922 0.928 0.922 0.934 410,115 0.9270 0.00%
2021-11-02 0 1.560 1.540 1.560 1.530 1.600 2,780,000 4,336,780 1.5600 0.928 0.916 0.928 0.910 0.952 4,672,626 0.9281 0.65%
2021-11-01 0 1.550 1.550 1.560 1.550 1.580 822,000 1,284,420 1.5626 0.922 0.922 0.928 0.922 0.940 1,381,618 0.9296 -2.52%
2021-10-29 0 1.590 1.580 1.590 1.580 1.600 84,000 133,540 1.5898 0.946 0.940 0.946 0.940 0.952 141,187 0.9458 0.63%
2021-10-28 0 1.580 1.580 1.590 1.570 1.600 276,000 436,660 1.5821 0.940 0.940 0.946 0.934 0.952 463,901 0.9413 -0.63%
2021-10-27 0 1.590 1.590 1.600 1.580 1.600 248,000 394,300 1.5899 0.946 0.946 0.952 0.940 0.952 416,839 0.9459 -0.62%
2021-10-26 0 1.600 1.590 1.600 1.580 1.630 372,000 592,220 1.5920 0.952 0.946 0.952 0.940 0.970 625,258 0.9472 -0.62%
2021-10-25 0 1.610 1.600 1.630 1.590 1.640 384,000 621,620 1.6188 0.958 0.952 0.970 0.946 0.976 645,427 0.9631 -1.23%
2021-10-22 0 1.630 1.620 1.630 1.620 1.680 838,000 1,387,140 1.6553 0.970 0.964 0.970 0.964 1.000 1,408,511 0.9848 0.00%
2021-10-21 0 1.630 1.630 1.650 1.620 1.660 504,000 832,400 1.6516 0.970 0.970 0.982 0.964 0.988 847,124 0.9826 0.00%
2021-10-20 0 1.630 1.620 1.630 1.620 1.630 128,000 208,380 1.6280 0.970 0.964 0.970 0.964 0.970 215,142 0.9686 -0.61%
2021-10-19 0 1.640 1.630 1.640 1.640 1.660 90,000 148,260 1.6473 0.976 0.970 0.976 0.976 0.988 151,272 0.9801 1.23%
2021-10-18 0 1.620 1.620 1.640 1.620 1.670 948,000 1,565,990 1.6519 0.964 0.964 0.976 0.964 0.994 1,593,399 0.9828 -1.22%
2021-10-15 0 1.640 1.630 1.660 1.630 1.660 240,000 393,520 1.6397 0.976 0.970 0.988 0.970 0.988 403,392 0.9755 0.00%
2021-10-12 0 1.640 1.630 1.640 1.620 1.640 424,000 689,920 1.6272 0.976 0.970 0.976 0.964 0.976 712,660 0.9681 1.23%
2021-10-11 0 1.620 1.620 1.630 1.610 1.640 194,000 314,700 1.6222 0.964 0.964 0.970 0.958 0.976 326,075 0.9651 1.25%
2021-10-08 0 1.600 1.560 1.600 1.570 1.610 110,000 173,600 1.5782 0.952 0.928 0.952 0.934 0.958 184,888 0.9389 1.27%
2021-10-07 0 1.580 1.580 1.600 1.550 1.620 752,000 1,182,240 1.5721 0.940 0.940 0.952 0.922 0.964 1,263,962 0.9353 0.64%
2021-10-06 0 1.570 1.550 1.570 1.550 1.600 382,000 602,480 1.5772 0.934 0.922 0.934 0.922 0.952 642,066 0.9383 1.29%
2021-10-05 0 1.550 1.540 1.550 1.550 1.560 1,412,000 2,189,200 1.5504 0.922 0.916 0.922 0.922 0.928 2,373,291 0.9224 0.00%
2021-10-04 0 1.550 1.550 1.570 1.540 1.570 732,000 1,138,060 1.5547 0.922 0.922 0.934 0.916 0.934 1,230,346 0.9250 -3.13%
2021-09-30 0 1.600 1.580 1.600 1.570 1.610 110,000 174,260 1.5842 0.952 0.940 0.952 0.934 0.958 184,888 0.9425 -0.62%
2021-09-29 0 1.610 1.600 1.610 1.590 1.620 312,000 501,320 1.6068 0.958 0.952 0.958 0.946 0.964 524,410 0.9560 0.00%
2021-09-28 0 1.610 1.610 1.620 1.590 1.620 534,000 858,540 1.6078 0.958 0.958 0.964 0.946 0.964 897,548 0.9565 0.00%
2021-09-27 0 1.610 1.590 1.610 1.570 1.620 1,000,000 1,595,880 1.5959 0.958 0.946 0.958 0.934 0.964 1,680,801 0.9495 0.00%
2021-09-24 0 1.610 1.580 1.610 1.570 1.610 824,000 1,307,080 1.5863 0.958 0.940 0.958 0.934 0.958 1,384,980 0.9438 2.55%
2021-09-23 0 1.570 1.540 1.570 1.540 1.580 236,000 366,180 1.5516 0.934 0.916 0.934 0.916 0.940 396,669 0.9231 3.97%
2021-09-21 0 1.510 1.500 1.520 1.500 1.520 1,528,000 2,327,037 1.5229 0.898 0.892 0.904 0.892 0.904 2,568,264 0.9061 -0.66%
2021-09-20 0 1.520 1.520 1.540 1.480 1.540 1,110,000 1,682,120 1.5154 0.904 0.904 0.916 0.881 0.916 1,865,689 0.9016 -1.30%
2021-09-17 0 1.540 1.530 1.540 1.530 1.600 1,050,000 1,634,180 1.5564 0.916 0.910 0.916 0.910 0.952 1,764,841 0.9260 -3.75%
2021-09-16 0 1.600 1.590 1.600 1.590 1.630 516,800 828,808 1.6037 0.952 0.946 0.952 0.946 0.970 868,638 0.9541 -1.84%
2021-09-15 0 1.630 1.620 1.640 1.630 1.650 542,000 886,540 1.6357 0.970 0.964 0.976 0.970 0.982 910,994 0.9732 -1.21%
2021-09-14 0 1.650 1.640 1.650 1.630 1.680 648,000 1,072,600 1.6552 0.982 0.976 0.982 0.970 1.000 1,089,159 0.9848 -1.20%
2021-09-13 0 1.670 1.670 1.690 1.650 1.690 520,000 863,640 1.6608 0.994 0.994 1.005 0.982 1.005 874,016 0.9881 0.60%
2021-09-10 0 1.660 1.660 1.670 1.640 1.680 1,490,000 2,462,840 1.6529 0.988 0.988 0.994 0.976 1.000 2,504,393 0.9834 0.00%
2021-09-09 0 1.660 1.660 1.670 1.660 1.690 724,000 1,211,120 1.6728 0.988 0.988 0.994 0.988 1.005 1,216,900 0.9953 -1.78%
2021-09-08 0 1.690 1.690 1.700 1.690 1.730 213,063 361,947 1.6988 1.005 1.005 1.011 1.005 1.029 358,116 1.0107 -1.17%
2021-09-07 0 1.710 1.700 1.730 1.690 1.720 408,942 699,614 1.7108 1.017 1.011 1.029 1.005 1.023 687,350 1.0178 1.18%
2021-09-06 0 1.690 1.690 1.700 1.690 1.720 94,000 160,540 1.7079 1.005 1.005 1.011 1.005 1.023 157,995 1.0161 0.00%
2021-09-03 0 1.690 1.690 1.700 1.670 1.740 342,000 580,580 1.6976 1.005 1.005 1.011 0.994 1.035 574,834 1.0100 -0.59%
2021-09-02 0 1.700 1.700 1.710 1.690 1.710 410,000 696,280 1.6982 1.011 1.011 1.017 1.005 1.017 689,128 1.0104 -0.58%
2021-09-01 0 1.710 1.690 1.710 1.690 1.720 98,000 167,760 1.7118 1.017 1.005 1.017 1.005 1.023 164,718 1.0185 1.79%
2021-08-31 0 1.680 1.680 1.710 1.670 1.710 880,000 1,481,100 1.6831 1.000 1.000 1.017 0.994 1.017 1,479,105 1.0013 -2.89%
2021-08-30 0 1.730 1.720 1.730 1.720 1.750 34,000 59,040 1.7365 1.029 1.023 1.029 1.023 1.041 57,147 1.0331 -1.14%
2021-08-27 0 1.750 1.720 1.760 1.720 1.760 372,000 648,960 1.7445 1.041 1.023 1.047 1.023 1.047 625,258 1.0379 1.74%
2021-08-26 0 1.720 1.720 1.730 1.680 1.730 330,000 565,350 1.7132 1.023 1.023 1.029 1.000 1.029 554,664 1.0193 -0.58%
2021-08-25 0 1.730 1.680 1.730 1.720 1.730 6,000 10,360 1.7267 1.029 1.000 1.029 1.023 1.029 10,085 1.0273 0.58%
2021-08-24 0 1.720 1.710 1.730 1.690 1.730 268,000 457,480 1.7070 1.023 1.017 1.029 1.005 1.029 450,455 1.0156 0.58%
2021-08-23 0 1.710 1.700 1.720 1.640 1.720 2,240,000 3,765,700 1.6811 1.017 1.011 1.023 0.976 1.023 3,764,994 1.0002 4.27%
2021-08-20 0 1.640 1.630 1.640 1.570 1.660 744,000 1,211,020 1.6277 0.976 0.970 0.976 0.934 0.988 1,250,516 0.9684 -1.80%
2021-08-19 0 1.670 1.660 1.670 1.640 1.680 664,000 1,101,260 1.6585 0.994 0.988 0.994 0.976 1.000 1,116,052 0.9867 -1.18%
2021-08-18 0 1.790 1.790 1.800 1.750 1.790 506,000 895,200 1.7692 1.005 1.005 1.011 0.983 1.005 900,810 0.9938 0.56%
2021-08-17 0 1.780 1.760 1.780 1.750 1.790 996,000 1,756,020 1.7631 1.000 0.989 1.000 0.983 1.005 1,773,135 0.9903 -0.56%
2021-08-16 0 1.790 1.790 1.800 1.780 1.810 452,074 810,093 1.7919 1.005 1.005 1.011 1.000 1.017 804,808 1.0066 -1.10%
2021-08-13 0 1.810 1.810 1.820 1.810 1.840 254,000 463,400 1.8244 1.017 1.017 1.022 1.017 1.034 452,185 1.0248 -1.63%
2021-08-12 0 1.840 1.830 1.840 1.810 1.850 573,000 1,045,230 1.8241 1.034 1.028 1.034 1.017 1.039 1,020,087 1.0246 1.66%
2021-08-11 0 1.810 1.810 1.830 1.810 1.850 456,000 838,700 1.8393 1.017 1.017 1.028 1.017 1.039 811,797 1.0331 -1.09%
2021-08-10 0 1.830 1.820 1.840 1.800 1.850 470,000 857,400 1.8243 1.028 1.022 1.034 1.011 1.039 836,721 1.0247 -1.08%
2021-08-09 0 1.850 1.840 1.850 1.830 1.880 2,434,126 4,502,766 1.8498 1.039 1.034 1.039 1.028 1.056 4,333,368 1.0391 -0.54%
2021-08-06 0 1.860 1.840 1.870 1.720 1.880 2,846,000 5,161,720 1.8137 1.045 1.034 1.050 0.966 1.056 5,066,610 1.0188 6.90%
2021-08-05 0 1.740 1.740 1.750 1.740 1.790 520,000 915,860 1.7613 0.977 0.977 0.983 0.977 1.005 925,733 0.9893 -2.25%
2021-08-04 0 1.780 1.780 1.810 1.760 1.820 1,320,000 2,357,040 1.7856 1.000 1.000 1.017 0.989 1.022 2,349,938 1.0030 1.14%
2021-08-03 0 1.760 1.750 1.770 1.750 1.760 166,000 290,580 1.7505 0.989 0.983 0.994 0.983 0.989 295,523 0.9833 0.57%
2021-08-02 0 1.750 1.750 1.770 1.750 1.770 145,000 255,500 1.7621 0.983 0.983 0.994 0.983 0.994 258,137 0.9898 0.00%
2021-07-30 0 1.750 1.750 1.770 1.720 1.780 1,172,000 2,038,320 1.7392 0.983 0.983 0.994 0.966 1.000 2,086,460 0.9769 0.57%
2021-07-29 0 1.740 1.730 1.740 1.720 1.750 1,012,000 1,748,760 1.7280 0.977 0.972 0.977 0.966 0.983 1,801,619 0.9707 1.75%
2021-07-28 0 1.710 1.680 1.710 1.650 1.710 1,032,000 1,728,660 1.6751 0.961 0.944 0.961 0.927 0.961 1,837,225 0.9409 2.40%
2021-07-27 0 1.670 1.650 1.670 1.650 1.720 1,886,000 3,173,080 1.6824 0.938 0.927 0.938 0.927 0.966 3,357,564 0.9451 -2.91%
2021-07-26 0 1.720 1.690 1.720 1.690 1.760 2,742,000 4,709,220 1.7174 0.966 0.949 0.966 0.949 0.989 4,881,463 0.9647 -1.71%
2021-07-23 0 1.750 1.750 1.760 1.750 1.770 252,000 441,300 1.7512 0.983 0.983 0.989 0.983 0.994 448,625 0.9837 0.00%
2021-07-22 0 1.750 1.750 1.780 1.740 1.790 1,558,000 2,755,540 1.7686 0.983 0.983 1.000 0.977 1.005 2,773,639 0.9935 -0.57%
2021-07-21 0 1.760 1.760 1.790 1.740 1.790 758,000 1,339,810 1.7676 0.989 0.989 1.005 0.977 1.005 1,349,434 0.9929 0.57%
2021-07-20 0 1.750 1.740 1.750 1.730 1.770 1,092,000 1,912,740 1.7516 0.983 0.977 0.983 0.972 0.994 1,944,040 0.9839 -1.13%
2021-07-19 0 1.770 1.750 1.770 1.730 1.820 1,816,000 3,193,880 1.7587 0.994 0.983 0.994 0.972 1.022 3,232,946 0.9879 -1.12%
2021-07-16 0 1.790 1.760 1.790 1.760 1.810 638,000 1,137,000 1.7821 1.005 0.989 1.005 0.989 1.017 1,135,804 1.0011 0.00%
2021-07-15 0 1.790 1.770 1.790 1.760 1.790 428,000 758,760 1.7728 1.005 0.994 1.005 0.989 1.005 761,950 0.9958 1.13%
2021-07-14 0 1.770 1.760 1.770 1.760 1.790 290,000 513,940 1.7722 0.994 0.989 0.994 0.989 1.005 516,274 0.9955 0.57%
2021-07-13 0 1.760 1.750 1.780 1.730 1.770 922,000 1,616,920 1.7537 0.989 0.983 1.000 0.972 0.994 1,641,396 0.9851 1.15%
2021-07-12 0 1.740 1.740 1.750 1.730 1.760 1,648,000 2,876,200 1.7453 0.977 0.977 0.983 0.972 0.989 2,933,863 0.9803 -0.57%
2021-07-09 0 1.750 1.740 1.750 1.710 1.750 1,480,000 2,566,520 1.7341 0.983 0.977 0.983 0.961 0.983 2,634,779 0.9741 0.00%
2021-07-08 0 1.750 1.740 1.750 1.730 1.790 2,104,000 3,702,100 1.7596 0.983 0.977 0.983 0.972 1.005 3,745,659 0.9884 -0.57%
2021-07-07 0 1.760 1.760 1.770 1.730 1.770 714,000 1,248,880 1.7491 0.989 0.989 0.994 0.972 0.994 1,271,103 0.9825 1.15%
2021-07-06 0 1.740 1.740 1.750 1.720 1.750 906,126 1,567,959 1.7304 0.977 0.977 0.983 0.966 0.983 1,613,137 0.9720 0.00%
2021-07-05 0 1.740 1.730 1.750 1.720 1.760 1,942,000 3,371,120 1.7359 0.977 0.972 0.983 0.966 0.989 3,457,258 0.9751 -0.57%
2021-07-02 0 1.750 1.740 1.750 1.730 1.770 2,454,000 4,276,207 1.7425 0.983 0.977 0.983 0.972 0.994 4,368,749 0.9788 1.74%
2021-06-30 0 1.720 1.720 1.730 1.720 1.790 3,296,573 5,745,228 1.7428 0.966 0.966 0.972 0.966 1.005 5,868,745 0.9790 -2.27%
2021-06-29 0 1.760 1.760 1.780 1.760 1.830 3,046,000 5,432,440 1.7835 0.989 0.989 1.000 0.989 1.028 5,422,661 1.0018 -3.83%
2021-06-28 0 1.830 1.830 1.840 1.820 1.840 148,000 271,080 1.8316 1.028 1.028 1.034 1.022 1.034 263,478 1.0289 0.00%
2021-06-25 0 1.830 1.820 1.840 1.820 1.840 892,000 1,631,260 1.8288 1.028 1.022 1.034 1.022 1.034 1,587,989 1.0272 -0.54%
2021-06-24 0 1.840 1.820 1.840 1.810 1.840 804,000 1,465,100 1.8223 1.034 1.022 1.034 1.017 1.034 1,431,326 1.0236 -0.54%
2021-06-23 0 1.850 1.820 1.850 1.810 1.850 960,084 1,753,132 1.8260 1.039 1.022 1.039 1.017 1.039 1,709,196 1.0257 0.00%
2021-06-22 0 1.850 1.840 1.850 1.830 1.870 968,000 1,778,900 1.8377 1.039 1.034 1.039 1.028 1.050 1,723,288 1.0323 0.00%
2021-06-21 0 1.850 1.840 1.850 1.840 1.910 1,647,000 3,060,060 1.8580 1.039 1.034 1.039 1.034 1.073 2,932,082 1.0436 -3.65%
2021-06-18 0 1.920 1.870 1.920 1.820 1.980 6,012,000 11,441,180 1.9031 1.078 1.050 1.078 1.022 1.112 10,702,901 1.0690 1.05%
2021-06-17 0 1.900 1.900 1.920 1.830 1.940 1,406,000 2,672,980 1.9011 1.067 1.067 1.078 1.028 1.090 2,503,040 1.0679 1.60%
2021-06-16 0 1.870 1.850 1.870 1.850 1.910 1,234,000 2,306,340 1.8690 1.050 1.039 1.050 1.039 1.073 2,196,836 1.0498 -1.06%
2021-06-15 0 1.890 1.880 1.890 1.850 1.910 1,218,000 2,283,220 1.8746 1.062 1.056 1.062 1.039 1.073 2,168,352 1.0530 1.61%
2021-06-11 0 1.860 1.850 1.860 1.850 1.870 1,760,000 3,263,380 1.8542 1.045 1.039 1.045 1.039 1.050 3,133,251 1.0415 0.54%
2021-06-10 0 1.850 1.850 1.870 1.840 1.920 1,744,000 3,239,000 1.8572 1.039 1.039 1.050 1.034 1.078 3,104,767 1.0432 -3.14%
2021-06-09 0 1.910 1.900 1.910 1.820 1.910 5,450,000 10,042,262 1.8426 1.073 1.067 1.073 1.022 1.073 9,702,397 1.0350 5.52%
2021-06-08 0 1.810 1.810 1.830 1.790 1.880 4,602,000 8,343,900 1.8131 1.017 1.017 1.028 1.005 1.056 8,192,740 1.0185 -3.72%
2021-06-07 0 1.880 1.840 1.890 1.840 1.940 846,000 1,578,780 1.8662 1.056 1.034 1.062 1.034 1.090 1,506,097 1.0483 -1.57%
2021-06-04 0 1.910 1.880 1.910 1.870 1.910 940,000 1,776,010 1.8894 1.073 1.056 1.073 1.050 1.073 1,673,441 1.0613 2.14%
2021-06-03 0 1.870 1.870 1.890 1.860 1.910 1,086,000 2,042,140 1.8804 1.050 1.050 1.062 1.045 1.073 1,933,358 1.0563 -1.58%
2021-06-02 0 1.900 1.880 1.900 1.860 1.920 1,100,000 2,065,480 1.8777 1.067 1.056 1.067 1.045 1.078 1,958,282 1.0547 0.53%
2021-06-01 0 1.890 1.890 1.900 1.860 1.920 3,377,000 6,343,440 1.8784 1.062 1.062 1.067 1.045 1.078 6,011,926 1.0551 -3.57%
2021-05-31 0 1.960 1.940 1.960 1.910 1.980 2,602,000 5,055,000 1.9427 1.101 1.090 1.101 1.073 1.112 4,632,227 1.0913 -2.97%
2021-05-28 0 2.020 2.020 2.050 2.010 2.080 422,000 863,800 2.0469 1.135 1.135 1.152 1.129 1.168 751,268 1.1498 -0.98%
2021-05-27 0 2.040 2.040 2.050 2.000 2.080 498,000 1,009,140 2.0264 1.146 1.146 1.152 1.123 1.168 886,568 1.1383 -1.45%
2021-05-26 0 2.070 2.040 2.070 1.990 2.080 1,128,000 2,300,320 2.0393 1.163 1.146 1.163 1.118 1.168 2,008,129 1.1455 -0.48%
2021-05-25 0 2.080 2.060 2.080 2.050 2.100 1,052,000 2,183,570 2.0756 1.168 1.157 1.168 1.152 1.180 1,872,830 1.1659 -0.95%
2021-05-24 0 2.100 2.070 2.100 2.070 2.100 646,000 1,349,120 2.0884 1.180 1.163 1.180 1.163 1.180 1,150,046 1.1731 0.96%
2021-05-21 0 2.080 2.050 2.080 2.030 2.090 1,513,690 3,126,650 2.0656 1.168 1.152 1.168 1.140 1.174 2,694,756 1.1603 0.48%
2021-05-20 0 2.070 2.050 2.070 2.030 2.090 1,056,310 2,169,823 2.0542 1.163 1.152 1.163 1.140 1.174 1,880,503 1.1539 1.47%
2021-05-18 0 2.040 2.030 2.040 1.960 2.080 11,274,000 22,183,440 1.9677 1.146 1.140 1.146 1.101 1.168 20,070,611 1.1053 4.08%
2021-05-17 0 1.960 1.960 1.980 1.930 2.000 364,000 714,980 1.9642 1.101 1.101 1.112 1.084 1.123 648,013 1.1033 -0.51%
2021-05-14 0 1.970 1.950 1.970 1.940 1.970 486,000 947,800 1.9502 1.107 1.095 1.107 1.090 1.107 865,205 1.0955 0.00%
2021-05-13 0 1.970 1.960 1.970 1.950 1.990 694,000 1,362,120 1.9627 1.107 1.101 1.107 1.095 1.118 1,235,498 1.1025 -2.48%
2021-05-12 0 2.020 1.980 2.020 1.950 2.070 1,116,000 2,229,400 1.9977 1.135 1.112 1.135 1.095 1.163 1,986,766 1.1221 0.00%
2021-05-11 0 2.020 1.990 2.020 1.960 2.030 970,000 1,935,020 1.9949 1.135 1.118 1.135 1.101 1.140 1,726,849 1.1205 -0.98%
2021-05-10 0 2.040 2.040 2.060 2.020 2.110 1,414,000 2,905,460 2.0548 1.146 1.146 1.157 1.135 1.185 2,517,283 1.1542 -1.45%
2021-05-07 0 2.070 2.070 2.080 2.020 2.080 2,984,000 6,137,200 2.0567 1.163 1.163 1.168 1.135 1.168 5,312,285 1.1553 0.98%
2021-05-06 0 2.050 2.040 2.050 1.900 2.090 5,111,000 10,198,200 1.9953 1.152 1.146 1.152 1.067 1.174 9,098,890 1.1208 7.89%
2021-05-05 0 1.900 1.890 1.900 1.810 1.910 3,261,000 5,954,953 1.8261 1.067 1.062 1.067 1.017 1.073 5,805,416 1.0258 4.97%
2021-05-04 0 1.810 1.780 1.810 1.770 1.810 802,000 1,434,840 1.7891 1.017 1.000 1.017 0.994 1.017 1,427,766 1.0050 2.26%
2021-05-03 0 1.770 1.770 1.790 1.700 1.810 811,000 1,414,800 1.7445 0.994 0.994 1.005 0.955 1.017 1,443,788 0.9799 -0.56%
2021-04-30 0 1.780 1.780 1.810 1.780 1.810 2,586,000 4,662,660 1.8030 1.000 1.000 1.017 1.000 1.017 4,603,743 1.0128 -0.56%
2021-04-29 0 1.790 1.790 1.800 1.780 1.820 1,190,000 2,148,020 1.8051 1.005 1.005 1.011 1.000 1.022 2,118,505 1.0139 -1.65%
2021-04-28 0 1.820 1.810 1.820 1.800 1.840 292,000 530,020 1.8151 1.022 1.017 1.022 1.011 1.034 519,835 1.0196 0.00%
2021-04-27 0 1.820 1.820 1.830 1.800 1.830 2,038,000 3,699,280 1.8152 1.022 1.022 1.028 1.011 1.028 3,628,163 1.0196 -0.55%
2021-04-26 0 1.830 1.820 1.830 1.790 1.830 1,604,000 2,909,300 1.8138 1.028 1.022 1.028 1.005 1.028 2,855,531 1.0188 1.10%
2021-04-23 0 1.810 1.780 1.810 1.780 1.810 558,000 1,002,380 1.7964 1.017 1.000 1.017 1.000 1.017 993,383 1.0091 0.00%
2021-04-22 0 1.810 1.790 1.810 1.780 1.810 232,000 416,140 1.7937 1.017 1.005 1.017 1.000 1.017 413,019 1.0076 0.00%
2021-04-21 0 1.810 1.790 1.810 1.790 1.820 300,000 539,768 1.7992 1.017 1.005 1.017 1.005 1.022 534,077 1.0107 0.00%
2021-04-20 0 1.810 1.810 1.820 1.790 1.840 1,260,000 2,282,560 1.8116 1.017 1.017 1.022 1.005 1.034 2,243,123 1.0176 1.12%
2021-04-19 0 1.790 1.780 1.820 1.760 1.840 1,468,000 2,633,880 1.7942 1.005 1.000 1.022 0.989 1.034 2,613,416 1.0078 2.87%
2021-04-16 0 1.740 1.740 1.760 1.740 1.780 2,398,000 4,207,200 1.7545 0.977 0.977 0.989 0.977 1.000 4,269,055 0.9855 -1.69%
2021-04-15 0 1.770 1.770 1.780 1.770 1.810 238,000 422,820 1.7766 0.994 0.994 1.000 0.994 1.017 423,701 0.9979 -2.75%
2021-04-14 0 1.820 1.770 1.820 1.780 1.880 408,000 736,360 1.8048 1.022 0.994 1.022 1.000 1.056 726,345 1.0138 0.00%
2021-04-13 0 1.820 1.820 1.830 1.750 1.850 1,196,000 2,113,000 1.7667 1.022 1.022 1.028 0.983 1.039 2,129,187 0.9924 4.60%
2021-04-12 0 1.740 1.740 1.750 1.720 1.800 1,696,000 2,948,500 1.7385 0.977 0.977 0.983 0.966 1.011 3,019,315 0.9765 -3.33%
2021-04-09 0 1.800 1.780 1.800 1.790 1.820 628,000 1,130,140 1.7996 1.011 1.000 1.011 1.005 1.022 1,118,001 1.0109 -1.64%
2021-04-08 0 1.830 1.810 1.830 1.790 1.850 536,000 977,900 1.8244 1.028 1.017 1.028 1.005 1.039 954,217 1.0248 0.55%
2021-04-07 0 1.820 1.780 1.820 1.790 1.830 302,000 544,580 1.8032 1.022 1.000 1.022 1.005 1.028 537,637 1.0129 1.11%
2021-04-01 0 1.800 1.790 1.810 1.780 1.830 1,642,000 2,953,640 1.7988 1.011 1.005 1.017 1.000 1.028 2,923,181 1.0104 1.12%
2021-03-31 0 1.780 1.780 1.810 1.780 1.830 1,054,000 1,897,580 1.8004 1.000 1.000 1.017 1.000 1.028 1,876,390 1.0113 -2.20%
2021-03-30 0 1.820 1.810 1.820 1.800 1.860 462,000 842,460 1.8235 1.022 1.017 1.022 1.011 1.045 822,478 1.0243 -1.62%
2021-03-29 0 1.850 1.810 1.850 1.790 1.890 1,342,000 2,478,360 1.8468 1.039 1.017 1.039 1.005 1.062 2,389,104 1.0374 -1.07%
2021-03-26 0 1.870 1.850 1.870 1.810 1.870 598,000 1,101,840 1.8425 1.050 1.039 1.050 1.017 1.050 1,064,593 1.0350 2.75%
2021-03-25 0 1.820 1.810 1.860 1.730 1.870 1,374,000 2,482,700 1.8069 1.022 1.017 1.045 0.972 1.050 2,446,072 1.0150 -0.55%
2021-03-24 0 1.830 1.830 1.850 1.780 1.920 1,882,000 3,456,760 1.8367 1.028 1.028 1.039 1.000 1.078 3,350,443 1.0317 -4.69%
2021-03-23 0 1.920 1.890 1.920 1.890 1.960 1,834,000 3,539,182 1.9298 1.078 1.062 1.078 1.062 1.101 3,264,990 1.0840 -1.03%
2021-03-22 0 1.940 1.940 1.950 1.820 1.990 4,426,000 8,595,284 1.9420 1.090 1.090 1.095 1.022 1.118 7,879,415 1.0909 3.74%
2021-03-19 0 1.870 1.850 1.870 1.780 1.870 1,412,000 2,593,060 1.8364 1.050 1.039 1.050 1.000 1.050 2,513,722 1.0316 1.63%
2021-03-18 0 1.840 1.830 1.840 1.800 1.870 1,438,000 2,644,320 1.8389 1.034 1.028 1.034 1.011 1.050 2,560,009 1.0329 2.22%
2021-03-17 0 1.800 1.800 1.820 1.760 1.820 962,000 1,728,300 1.7966 1.011 1.011 1.022 0.989 1.022 1,712,607 1.0092 0.56%
2021-03-16 0 1.790 1.780 1.790 1.750 1.800 784,000 1,401,380 1.7875 1.005 1.000 1.005 0.983 1.011 1,395,721 1.0041 1.70%
2021-03-15 0 1.760 1.730 1.770 1.720 1.820 1,678,000 2,968,240 1.7689 0.989 0.972 0.994 0.966 1.022 2,987,270 0.9936 2.92%
2021-03-12 0 1.710 1.710 1.750 1.700 1.770 1,070,000 1,855,100 1.7337 0.961 0.961 0.983 0.955 0.994 1,904,874 0.9739 -1.72%
2021-03-11 0 1.740 1.730 1.740 1.680 1.740 1,120,000 1,918,040 1.7125 0.977 0.972 0.977 0.944 0.977 1,993,887 0.9620 3.57%
2021-03-10 0 1.680 1.680 1.700 1.640 1.710 1,156,000 1,945,580 1.6830 0.944 0.944 0.955 0.921 0.961 2,057,976 0.9454 -0.59%
2021-03-09 0 1.690 1.690 1.710 1.670 1.710 1,359,000 2,297,170 1.6903 0.949 0.949 0.961 0.938 0.961 2,419,368 0.9495 -0.59%
2021-03-08 0 1.700 1.700 1.710 1.700 1.770 2,640,000 4,513,340 1.7096 0.955 0.955 0.961 0.955 0.994 4,699,877 0.9603 -3.41%
2021-03-05 0 1.760 1.740 1.770 1.700 1.820 1,022,000 1,783,600 1.7452 0.989 0.977 0.994 0.955 1.022 1,819,422 0.9803 -3.30%
2021-03-04 0 1.820 1.810 1.820 1.790 1.880 1,962,000 3,576,840 1.8231 1.022 1.017 1.022 1.005 1.056 3,492,863 1.0240 2.25%
2021-03-03 0 1.780 1.780 1.790 1.740 1.780 1,426,000 2,515,840 1.7643 1.000 1.000 1.005 0.977 1.000 2,538,646 0.9910 1.14%
2021-03-02 0 1.760 1.760 1.770 1.700 1.760 1,120,000 1,932,620 1.7256 0.989 0.989 0.994 0.955 0.989 1,993,887 0.9693 -0.56%
2021-03-01 0 1.770 1.750 1.770 1.710 1.780 980,000 1,719,680 1.7548 0.994 0.983 0.994 0.961 1.000 1,744,651 0.9857 4.12%
2021-02-26 0 1.700 1.700 1.710 1.690 1.760 2,336,000 4,007,000 1.7153 0.955 0.955 0.961 0.949 0.989 4,158,679 0.9635 -3.95%
2021-02-25 0 1.770 1.750 1.770 1.740 1.800 1,812,000 3,203,240 1.7678 0.994 0.983 0.994 0.977 1.011 3,225,825 0.9930 2.91%
2021-02-24 0 1.720 1.710 1.720 1.650 1.780 4,572,000 7,794,260 1.7048 0.966 0.961 0.966 0.927 1.000 8,139,332 0.9576 -1.15%
2021-02-23 0 1.740 1.740 1.760 1.700 1.790 2,130,001 3,686,501 1.7308 0.977 0.977 0.989 0.955 1.005 3,791,948 0.9722 -2.25%
2021-02-22 0 1.780 1.780 1.790 1.700 1.810 5,524,000 9,832,760 1.7800 1.000 1.000 1.005 0.955 1.017 9,834,136 0.9999 4.71%
2021-02-19 0 1.700 1.680 1.700 1.580 1.760 5,620,000 9,389,320 1.6707 0.955 0.944 0.955 0.888 0.989 10,005,041 0.9385 6.92%
2021-02-18 0 1.590 1.590 1.600 1.580 1.630 11,468,000 18,345,900 1.5997 0.893 0.893 0.899 0.888 0.916 20,415,980 0.8986 -0.62%
2021-02-17 0 1.600 1.590 1.600 1.580 1.630 5,281,064 8,449,661 1.6000 0.899 0.893 0.899 0.888 0.916 9,401,648 0.8987 1.27%
2021-02-16 0 1.580 1.580 1.590 1.500 1.610 1,294,000 2,042,280 1.5783 0.888 0.888 0.893 0.843 0.904 2,303,652 0.8865 0.00%
2021-02-11 0 1.580 1.560 1.580 1.570 1.590 322,000 507,740 1.5768 0.888 0.876 0.888 0.882 0.893 573,243 0.8857 0.64%
2021-02-10 0 1.570 1.560 1.570 1.550 1.580 718,000 1,122,320 1.5631 0.882 0.876 0.882 0.871 0.888 1,278,224 0.8780 -0.63%
2021-02-09 0 1.580 1.570 1.590 1.570 1.620 2,932,000 4,666,700 1.5916 0.888 0.882 0.893 0.882 0.910 5,219,712 0.8941 0.00%
2021-02-08 0 1.580 1.560 1.580 1.540 1.580 882,000 1,384,000 1.5692 0.888 0.876 0.888 0.865 0.888 1,570,186 0.8814 1.28%
2021-02-05 0 1.560 1.560 1.570 1.550 1.580 1,079,920 1,695,454 1.5700 0.876 0.876 0.882 0.871 0.888 1,922,534 0.8819 0.65%
2021-02-04 0 1.550 1.550 1.560 1.550 1.610 1,003,155 1,569,889 1.5650 0.871 0.871 0.876 0.871 0.904 1,785,873 0.8791 -3.13%
2021-02-03 0 1.600 1.590 1.600 1.550 1.600 1,186,000 1,880,040 1.5852 0.899 0.893 0.899 0.871 0.899 2,111,384 0.8904 2.56%
2021-02-02 0 1.560 1.560 1.590 1.550 1.590 902,000 1,416,360 1.5702 0.876 0.876 0.893 0.871 0.893 1,605,791 0.8820 0.65%
2021-02-01 0 1.550 1.520 1.550 1.500 1.560 550,000 835,360 1.5188 0.871 0.854 0.871 0.843 0.876 979,141 0.8532 1.31%
2021-01-29 0 1.530 1.530 1.540 1.510 1.600 1,462,000 2,255,160 1.5425 0.859 0.859 0.865 0.848 0.899 2,602,735 0.8665 -3.16%
2021-01-28 0 1.580 1.560 1.580 1.560 1.620 1,324,000 2,100,940 1.5868 0.888 0.876 0.888 0.876 0.910 2,357,059 0.8913 -0.63%
2021-01-27 0 1.590 1.590 1.610 1.580 1.650 2,898,000 4,675,100 1.6132 0.893 0.893 0.904 0.888 0.927 5,159,183 0.9062 -3.64%
2021-01-26 0 1.650 1.650 1.660 1.640 1.700 2,065,000 3,427,180 1.6597 0.927 0.927 0.932 0.921 0.955 3,676,229 0.9323 -1.79%
2021-01-25 0 1.680 1.670 1.680 1.660 1.690 882,000 1,476,640 1.6742 0.944 0.938 0.944 0.932 0.949 1,570,186 0.9404 0.60%
2021-01-22 0 1.670 1.660 1.680 1.670 1.710 1,566,000 2,641,840 1.6870 0.938 0.932 0.944 0.938 0.961 2,787,882 0.9476 -0.60%
2021-01-21 0 1.680 1.660 1.680 1.620 1.690 2,618,000 4,327,520 1.6530 0.944 0.932 0.944 0.910 0.949 4,660,711 0.9285 -0.59%
2021-01-20 0 1.690 1.680 1.690 1.680 1.710 976,000 1,645,140 1.6856 0.949 0.944 0.949 0.944 0.961 1,737,530 0.9468 -1.17%
2021-01-19 0 1.710 1.700 1.710 1.620 1.710 2,240,000 3,752,900 1.6754 0.961 0.955 0.961 0.910 0.961 3,987,774 0.9411 4.27%
2021-01-18 0 1.640 1.640 1.660 1.590 1.700 3,147,000 5,166,028 1.6416 0.921 0.921 0.932 0.893 0.955 5,602,467 0.9221 -3.53%
2021-01-15 0 1.700 1.690 1.700 1.650 1.730 2,320,000 3,920,420 1.6898 0.955 0.949 0.955 0.927 0.972 4,130,195 0.9492 2.41%
2021-01-14 0 1.660 1.660 1.700 1.630 1.740 3,672,000 6,143,000 1.6729 0.932 0.932 0.955 0.916 0.977 6,537,101 0.9397 1.84%
2021-01-13 0 1.630 1.630 1.650 1.530 1.670 2,862,000 4,674,400 1.6333 0.916 0.916 0.927 0.859 0.938 5,095,094 0.9174 5.16%
2021-01-12 0 1.550 1.520 1.550 1.460 1.550 1,302,000 1,966,680 1.5105 0.871 0.854 0.871 0.820 0.871 2,317,894 0.8485 6.16%
2021-01-11 0 1.460 1.460 1.470 1.450 1.480 1,102,000 1,613,190 1.4639 0.820 0.820 0.826 0.814 0.831 1,961,843 0.8223 -1.35%
2021-01-08 0 1.480 1.470 1.480 1.470 1.500 986,000 1,459,960 1.4807 0.831 0.826 0.831 0.826 0.843 1,755,333 0.8317 -1.33%
2021-01-07 0 1.500 1.500 1.520 1.480 1.530 632,000 950,740 1.5043 0.843 0.843 0.854 0.831 0.859 1,125,122 0.8450 -1.96%
2021-01-06 0 1.530 1.510 1.530 1.480 1.530 1,931,669 2,913,753 1.5084 0.859 0.848 0.859 0.831 0.859 3,438,866 0.8473 0.66%
2021-01-05 0 1.520 1.520 1.530 1.460 1.540 1,860,000 2,805,620 1.5084 0.854 0.854 0.859 0.820 0.865 3,311,277 0.8473 4.11%
2021-01-04 0 1.460 1.460 1.490 1.450 1.490 676,000 990,120 1.4647 0.820 0.820 0.837 0.814 0.837 1,203,453 0.8227 -2.01%
2020-12-31 0 1.490 1.470 1.490 1.460 1.490 622,000 919,860 1.4789 0.837 0.826 0.837 0.820 0.837 1,107,319 0.8307 1.36%
2020-12-30 0 1.470 1.460 1.470 1.440 1.480 560,000 820,340 1.4649 0.826 0.820 0.826 0.809 0.831 996,944 0.8229 1.38%
2020-12-29 0 1.450 1.440 1.450 1.440 1.470 646,000 933,660 1.4453 0.814 0.809 0.814 0.809 0.826 1,150,046 0.8118 0.69%
2020-12-28 0 1.440 1.440 1.470 1.430 1.470 2,816,000 4,053,590 1.4395 0.809 0.809 0.826 0.803 0.826 5,013,202 0.8086 -2.70%
2020-12-24 0 1.480 1.460 1.480 1.450 1.490 362,000 533,600 1.4740 0.831 0.820 0.831 0.814 0.837 644,453 0.8280 1.37%
2020-12-23 0 1.460 1.450 1.460 1.450 1.480 1,150,000 1,683,280 1.4637 0.820 0.814 0.820 0.814 0.831 2,047,295 0.8222 0.00%
2020-12-22 0 1.460 1.460 1.490 1.460 1.490 1,760,000 2,572,460 1.4616 0.820 0.820 0.837 0.820 0.837 3,133,251 0.8210 -2.01%
2020-12-21 0 1.490 1.460 1.490 1.460 1.490 1,152,000 1,693,460 1.4700 0.837 0.820 0.837 0.820 0.837 2,050,855 0.8257 2.05%
2020-12-18 0 1.460 1.460 1.470 1.450 1.470 1,818,000 2,654,500 1.4601 0.820 0.820 0.826 0.814 0.826 3,236,506 0.8202 -2.01%
2020-12-17 0 1.490 1.470 1.490 1.440 1.490 326,000 476,300 1.4610 0.837 0.826 0.837 0.809 0.837 580,364 0.8207 2.05%
2020-12-16 0 1.460 1.450 1.470 1.440 1.480 1,092,000 1,594,680 1.4603 0.820 0.814 0.826 0.809 0.831 1,944,040 0.8203 -2.01%
2020-12-15 0 1.490 1.490 1.500 1.450 1.500 1,486,000 2,202,980 1.4825 0.837 0.837 0.843 0.814 0.843 2,645,461 0.8327 4.20%
2020-12-14 0 1.430 1.430 1.450 1.420 1.460 738,000 1,057,820 1.4334 0.803 0.803 0.814 0.798 0.820 1,313,829 0.8051 0.70%
2020-12-11 0 1.420 1.420 1.430 1.410 1.440 1,404,000 1,997,540 1.4227 0.798 0.798 0.803 0.792 0.809 2,499,480 0.7992 -1.39%
2020-12-10 0 1.440 1.440 1.450 1.420 1.460 754,000 1,088,300 1.4434 0.809 0.809 0.814 0.798 0.820 1,342,313 0.8108 -2.04%
2020-12-09 0 1.520 1.510 1.520 1.500 1.550 1,581,307 2,384,808 1.5081 0.826 0.820 0.826 0.815 0.842 2,910,885 0.8193 1.33%
2020-12-08 0 1.500 1.490 1.500 1.470 1.510 654,000 973,190 1.4881 0.815 0.809 0.815 0.799 0.820 1,203,889 0.8084 0.00%
2020-12-07 0 1.500 1.500 1.510 1.480 1.560 1,262,000 1,911,620 1.5148 0.815 0.815 0.820 0.804 0.847 2,323,101 0.8229 -1.96%
2020-12-04 0 1.530 1.530 1.540 1.520 1.550 1,194,000 1,833,040 1.5352 0.831 0.831 0.837 0.826 0.842 2,197,926 0.8340 0.00%
2020-12-03 0 1.530 1.520 1.540 1.500 1.550 1,124,000 1,716,500 1.5271 0.831 0.826 0.837 0.815 0.842 2,069,070 0.8296 0.00%
2020-12-02 0 1.530 1.530 1.540 1.490 1.560 3,428,000 5,249,800 1.5314 0.831 0.831 0.837 0.809 0.847 6,310,294 0.8319 0.00%
2020-12-01 0 1.530 1.520 1.530 1.530 1.570 1,310,000 2,014,240 1.5376 0.831 0.826 0.831 0.831 0.853 2,411,460 0.8353 -1.29%
2020-11-30 0 1.550 1.550 1.560 1.540 1.570 1,202,000 1,870,580 1.5562 0.842 0.842 0.847 0.837 0.853 2,212,653 0.8454 0.65%
2020-11-27 0 1.540 1.540 1.560 1.530 1.600 1,728,000 2,673,180 1.5470 0.837 0.837 0.847 0.831 0.869 3,180,919 0.8404 -2.53%
2020-11-26 0 1.580 1.550 1.580 1.550 1.600 822,000 1,292,320 1.5722 0.858 0.842 0.858 0.842 0.869 1,513,145 0.8541 2.60%
2020-11-25 0 1.540 1.540 1.560 1.540 1.640 2,340,000 3,723,420 1.5912 0.837 0.837 0.847 0.837 0.891 4,307,494 0.8644 -3.75%
2020-11-24 0 1.600 1.600 1.610 1.540 1.650 4,672,000 7,483,200 1.6017 0.869 0.869 0.875 0.837 0.896 8,600,261 0.8701 2.56%
2020-11-23 0 1.560 1.550 1.570 1.480 1.600 6,464,000 10,017,100 1.5497 0.847 0.842 0.853 0.804 0.869 11,898,992 0.8418 6.12%
2020-11-20 0 1.470 1.450 1.470 1.410 1.490 1,802,000 2,616,380 1.4519 0.799 0.788 0.799 0.766 0.809 3,317,138 0.7887 2.08%
2020-11-19 0 1.440 1.440 1.460 1.420 1.480 1,650,000 2,380,760 1.4429 0.782 0.782 0.793 0.771 0.804 3,037,335 0.7838 -2.04%
2020-11-18 0 1.470 1.470 1.480 1.460 1.490 1,744,000 2,582,600 1.4808 0.799 0.799 0.804 0.793 0.809 3,210,371 0.8045 -0.68%
2020-11-17 0 1.480 1.480 1.490 1.480 1.520 2,218,000 3,327,020 1.5000 0.804 0.804 0.809 0.804 0.826 4,082,915 0.8149 -2.63%
2020-11-16 0 1.520 1.510 1.520 1.480 1.580 4,840,000 7,366,860 1.5221 0.826 0.820 0.826 0.804 0.858 8,909,517 0.8269 4.11%
2020-11-13 0 1.460 1.440 1.460 1.430 1.480 2,806,000 4,064,720 1.4486 0.793 0.782 0.793 0.777 0.804 5,165,311 0.7869 -1.35%
2020-11-12 0 1.480 1.480 1.490 1.460 1.530 4,302,000 6,385,540 1.4843 0.804 0.804 0.809 0.793 0.831 7,919,162 0.8063 -0.67%
2020-11-11 0 1.490 1.480 1.490 1.340 1.530 7,360,000 10,687,960 1.4522 0.809 0.804 0.809 0.728 0.831 13,548,357 0.7889 3.47%
2020-11-10 0 1.440 1.440 1.450 1.410 1.530 3,598,000 5,176,480 1.4387 0.782 0.782 0.788 0.766 0.831 6,623,232 0.7816 -4.00%
2020-11-09 0 1.500 1.490 1.500 1.380 1.510 4,474,000 6,468,480 1.4458 0.815 0.809 0.815 0.750 0.820 8,235,781 0.7854 9.49%
2020-11-06 0 1.370 1.370 1.380 1.360 1.440 3,032,000 4,236,760 1.3973 0.744 0.744 0.750 0.739 0.782 5,581,334 0.7591 -1.44%
2020-11-05 0 1.390 1.380 1.390 1.230 1.400 7,030,000 9,522,620 1.3546 0.755 0.750 0.755 0.668 0.761 12,940,890 0.7359 13.93%
2020-11-04 0 1.220 1.210 1.220 1.180 1.250 1,392,000 1,698,020 1.2198 0.663 0.657 0.663 0.641 0.679 2,562,407 0.6627 1.67%
2020-11-03 0 1.200 1.200 1.210 1.200 1.250 670,000 814,200 1.2152 0.652 0.652 0.657 0.652 0.679 1,233,342 0.6602 -1.64%
2020-11-02 0 1.220 1.210 1.230 1.130 1.240 926,342 1,113,593 1.2021 0.663 0.657 0.668 0.614 0.674 1,705,219 0.6530 4.27%
2020-10-30 0 1.170 1.160 1.180 1.150 1.220 1,244,000 1,474,160 1.1850 0.636 0.630 0.641 0.625 0.663 2,289,967 0.6437 -3.31%
2020-10-29 0 1.210 1.210 1.240 1.200 1.240 1,388,000 1,694,640 1.2209 0.657 0.657 0.674 0.652 0.674 2,555,043 0.6633 -3.20%
2020-10-28 0 1.250 1.240 1.270 1.250 1.260 618,000 773,920 1.2523 0.679 0.674 0.690 0.679 0.684 1,137,620 0.6803 0.81%
2020-10-27 0 1.240 1.240 1.260 1.210 1.280 1,822,000 2,258,480 1.2396 0.674 0.674 0.684 0.657 0.695 3,353,955 0.6734 -0.80%
2020-10-23 0 1.250 1.250 1.260 1.230 1.280 1,482,000 1,855,160 1.2518 0.679 0.679 0.684 0.668 0.695 2,728,079 0.6800 -3.10%
2020-10-22 0 1.290 1.270 1.290 1.250 1.290 952,000 1,208,220 1.2691 0.701 0.690 0.701 0.679 0.701 1,752,450 0.6894 0.00%
2020-10-21 0 1.290 1.290 1.300 1.230 1.320 3,634,000 4,607,240 1.2678 0.701 0.701 0.706 0.668 0.717 6,689,501 0.6887 -1.53%
2020-10-20 0 1.310 1.310 1.320 1.270 1.370 7,150,000 9,422,300 1.3178 0.712 0.712 0.717 0.690 0.744 13,161,787 0.7159 -0.76%
2020-10-19 0 1.320 1.310 1.320 1.130 1.320 10,176,000 12,864,340 1.2642 0.717 0.712 0.717 0.614 0.717 18,732,076 0.6868 16.81%
2020-10-16 0 1.130 1.130 1.140 1.100 1.140 1,580,000 1,781,020 1.1272 0.614 0.614 0.619 0.598 0.619 2,908,479 0.6124 2.73%
2020-10-15 0 1.100 1.080 1.100 1.090 1.100 838,000 917,160 1.0945 0.598 0.587 0.598 0.592 0.598 1,542,598 0.5946 0.92%
2020-10-14 0 1.090 1.090 1.100 1.060 1.110 3,596,000 3,917,700 1.0895 0.592 0.592 0.598 0.576 0.603 6,619,550 0.5918 4.81%
2020-10-12 0 1.040 1.040 1.050 1.040 1.050 1,384,000 1,453,319 1.0501 0.565 0.565 0.570 0.565 0.570 2,547,680 0.5704 0.00%
2020-10-09 0 1.040 1.040 1.050 1.040 1.060 1,314,000 1,380,540 1.0506 0.565 0.565 0.570 0.565 0.576 2,418,823 0.5707 -0.95%
2020-10-08 0 1.050 1.040 1.050 1.050 1.060 986,000 1,042,340 1.0571 0.570 0.565 0.570 0.570 0.576 1,815,038 0.5743 0.00%
2020-10-07 0 1.050 1.050 1.060 1.040 1.060 988,000 1,038,140 1.0507 0.570 0.570 0.576 0.565 0.576 1,818,720 0.5708 0.00%
2020-10-06 0 1.050 1.050 1.060 1.040 1.070 1,232,000 1,297,940 1.0535 0.570 0.570 0.576 0.565 0.581 2,267,877 0.5723 -0.94%
2020-10-05 0 1.060 1.060 1.080 1.060 1.080 946,000 1,011,220 1.0689 0.576 0.576 0.587 0.576 0.587 1,741,406 0.5807 -1.85%
2020-09-30 0 1.080 1.080 1.090 1.060 1.080 208,000 222,900 1.0716 0.587 0.587 0.592 0.576 0.587 382,888 0.5822 -0.92%
2020-09-29 0 1.090 1.080 1.090 1.070 1.090 400,000 432,100 1.0803 0.592 0.587 0.592 0.581 0.592 736,324 0.5868 2.83%
2020-09-28 0 1.060 1.060 1.080 1.060 1.080 258,000 275,340 1.0672 0.576 0.576 0.587 0.576 0.587 474,929 0.5798 0.00%
2020-09-25 0 1.060 1.060 1.080 1.060 1.100 748,000 805,360 1.0767 0.576 0.576 0.587 0.576 0.598 1,376,925 0.5849 -1.85%
2020-09-24 0 1.080 1.070 1.100 1.070 1.100 838,000 908,160 1.0837 0.587 0.581 0.598 0.581 0.598 1,542,598 0.5887 0.00%
2020-09-23 0 1.080 1.080 1.090 1.080 1.100 402,000 437,400 1.0881 0.587 0.587 0.592 0.587 0.598 740,005 0.5911 -1.82%
2020-09-22 0 1.100 1.100 1.120 1.090 1.120 718,000 788,040 1.0975 0.598 0.598 0.608 0.592 0.608 1,321,701 0.5962 -0.90%
2020-09-21 0 1.110 1.100 1.120 1.100 1.130 348,000 387,280 1.1129 0.603 0.598 0.608 0.598 0.614 640,602 0.6046 -0.89%
2020-09-18 0 1.120 1.120 1.130 1.110 1.140 780,000 879,580 1.1277 0.608 0.608 0.614 0.603 0.619 1,435,831 0.6126 0.00%
2020-09-17 0 1.120 1.110 1.120 1.100 1.120 338,000 375,020 1.1095 0.608 0.603 0.608 0.598 0.608 622,194 0.6027 0.90%
2020-09-16 0 1.110 1.100 1.110 1.100 1.130 540,000 601,680 1.1142 0.603 0.598 0.603 0.598 0.614 994,037 0.6053 0.00%
2020-09-15 0 1.110 1.110 1.130 1.110 1.130 766,000 858,140 1.1203 0.603 0.603 0.614 0.603 0.614 1,410,060 0.6086 -1.77%
2020-09-14 0 1.130 1.130 1.140 1.100 1.140 854,000 958,340 1.1222 0.614 0.614 0.619 0.598 0.619 1,572,051 0.6096 2.73%
2020-09-11 0 1.100 1.090 1.110 1.090 1.110 560,000 618,780 1.1050 0.598 0.592 0.603 0.592 0.603 1,030,853 0.6003 0.00%
2020-09-10 0 1.100 1.090 1.110 1.090 1.110 652,000 717,920 1.1011 0.598 0.592 0.603 0.592 0.603 1,200,208 0.5982 -0.90%
2020-09-09 0 1.110 1.110 1.130 1.100 1.120 388,000 430,000 1.1082 0.603 0.603 0.614 0.598 0.608 714,234 0.6020 0.00%
2020-09-08 0 1.110 1.100 1.120 1.090 1.120 912,000 1,005,560 1.1026 0.603 0.598 0.608 0.592 0.608 1,678,818 0.5990 0.00%
2020-09-07 0 1.110 1.110 1.120 1.100 1.130 954,000 1,060,520 1.1117 0.603 0.603 0.608 0.598 0.614 1,756,132 0.6039 0.91%
2020-09-04 0 1.100 1.100 1.110 1.090 1.130 1,326,000 1,474,320 1.1119 0.598 0.598 0.603 0.592 0.614 2,440,913 0.6040 -1.79%
2020-09-03 0 1.120 1.120 1.150 1.120 1.170 1,316,000 1,508,440 1.1462 0.608 0.608 0.625 0.608 0.636 2,422,505 0.6227 -2.61%
2020-09-02 0 1.150 1.150 1.180 1.110 1.180 1,960,000 2,234,340 1.1400 0.625 0.625 0.641 0.603 0.641 3,607,986 0.6193 1.77%
2020-09-01 0 1.130 1.130 1.140 1.120 1.130 414,000 467,260 1.1286 0.614 0.614 0.619 0.608 0.614 762,095 0.6131 0.00%
2020-08-31 0 1.130 1.130 1.140 1.130 1.200 1,070,000 1,248,720 1.1670 0.614 0.614 0.619 0.614 0.652 1,969,666 0.6340 -4.24%
2020-08-28 0 1.180 1.180 1.190 1.160 1.210 1,424,000 1,682,780 1.1817 0.641 0.641 0.646 0.630 0.657 2,621,312 0.6420 1.72%
2020-08-27 0 1.160 1.160 1.170 1.120 1.180 780,000 890,140 1.1412 0.630 0.630 0.636 0.608 0.641 1,435,831 0.6199 0.00%
2020-08-26 0 1.160 1.160 1.170 1.140 1.180 580,000 672,260 1.1591 0.630 0.630 0.636 0.619 0.641 1,067,669 0.6297 1.75%
2020-08-25 0 1.140 1.140 1.150 1.120 1.150 586,000 666,740 1.1378 0.619 0.619 0.625 0.608 0.625 1,078,714 0.6181 -1.72%
2020-08-24 0 1.160 1.160 1.170 1.140 1.200 1,246,000 1,451,200 1.1647 0.630 0.630 0.636 0.619 0.652 2,293,648 0.6327 4.50%
2020-08-21 0 1.110 1.110 1.150 1.100 1.140 789,742 890,141 1.1271 0.603 0.603 0.625 0.598 0.619 1,453,764 0.6123 0.00%
2020-08-20 0 1.110 1.110 1.130 1.100 1.130 938,000 1,046,740 1.1159 0.603 0.603 0.614 0.598 0.614 1,726,679 0.6062 0.91%
2020-08-19 0 1.100 1.100 1.110 1.100 1.110 110,000 121,240 1.1022 0.598 0.598 0.603 0.598 0.603 202,489 0.5987 -0.90%
2020-08-18 0 1.110 1.100 1.110 1.090 1.130 754,000 831,840 1.1032 0.603 0.598 0.603 0.592 0.614 1,387,970 0.5993 0.91%
2020-08-17 0 1.100 1.100 1.110 1.090 1.110 868,000 950,940 1.0956 0.598 0.598 0.603 0.592 0.603 1,597,823 0.5951 0.00%
2020-08-14 0 1.100 1.100 1.110 1.100 1.120 576,000 640,760 1.1124 0.598 0.598 0.603 0.598 0.608 1,060,306 0.6043 -1.79%
2020-08-13 0 1.120 1.110 1.120 1.110 1.140 702,000 787,340 1.1216 0.608 0.603 0.608 0.603 0.619 1,292,248 0.6093 0.00%
2020-08-12 0 1.120 1.120 1.130 1.080 1.130 1,814,000 2,021,780 1.1145 0.608 0.608 0.614 0.587 0.614 3,339,228 0.6055 2.75%
2020-08-11 0 1.090 1.090 1.100 1.080 1.100 726,000 791,440 1.0901 0.592 0.592 0.598 0.587 0.598 1,336,428 0.5922 0.00%
2020-08-10 0 1.090 1.090 1.110 1.090 1.100 392,000 428,180 1.0923 0.592 0.592 0.603 0.592 0.598 721,597 0.5934 0.00%
2020-08-07 0 1.090 1.090 1.100 1.090 1.100 1,430,000 1,563,060 1.0930 0.592 0.592 0.598 0.592 0.598 2,632,357 0.5938 0.00%
2020-08-06 0 1.090 1.090 1.110 1.070 1.110 598,000 650,940 1.0885 0.592 0.592 0.603 0.581 0.603 1,100,804 0.5913 0.93%
2020-08-05 0 1.080 1.080 1.100 1.070 1.090 902,000 974,460 1.0803 0.587 0.587 0.598 0.581 0.592 1,660,410 0.5869 0.93%
2020-08-04 0 1.070 1.070 1.080 1.060 1.100 2,324,000 2,518,380 1.0836 0.581 0.581 0.587 0.576 0.598 4,278,041 0.5887 -2.73%
2020-08-03 0 1.100 1.090 1.120 1.090 1.100 82,000 90,040 1.0980 0.598 0.592 0.608 0.592 0.598 150,946 0.5965 0.00%
2020-07-31 0 1.100 1.100 1.120 1.090 1.120 576,000 635,900 1.1040 0.598 0.598 0.608 0.592 0.608 1,060,306 0.5997 0.00%
2020-07-30 0 1.100 1.110 1.120 1.100 1.140 854,000 960,880 1.1252 0.598 0.603 0.608 0.598 0.619 1,572,051 0.6112 -4.35%
2020-07-29 0 1.150 1.140 1.160 1.130 1.170 644,000 742,010 1.1522 0.625 0.619 0.630 0.614 0.636 1,185,481 0.6259 0.00%
2020-07-28 0 1.150 1.150 1.180 1.100 1.180 4,119,100 4,690,510 1.1387 0.625 0.625 0.641 0.598 0.641 7,582,478 0.6186 4.55%
2020-07-27 0 1.100 1.090 1.100 1.080 1.100 1,890,000 2,055,660 1.0877 0.598 0.592 0.598 0.587 0.598 3,479,130 0.5909 0.00%
2020-07-24 0 1.100 1.100 1.110 1.090 1.110 2,138,000 2,343,460 1.0961 0.598 0.598 0.603 0.592 0.603 3,935,650 0.5954 0.00%
2020-07-23 0 1.100 1.100 1.110 1.080 1.120 1,410,000 1,553,360 1.1017 0.598 0.598 0.603 0.587 0.608 2,595,541 0.5985 0.00%
2020-07-22 0 1.100 1.100 1.110 1.100 1.120 1,976,000 2,183,240 1.1049 0.598 0.598 0.603 0.598 0.608 3,637,439 0.6002 -1.79%
2020-07-21 0 1.120 1.110 1.120 1.110 1.130 594,000 660,300 1.1116 0.608 0.603 0.608 0.603 0.614 1,093,441 0.6039 -0.88%
2020-07-20 0 1.130 1.120 1.130 1.100 1.130 590,000 654,240 1.1089 0.614 0.608 0.614 0.598 0.614 1,086,078 0.6024 0.00%
2020-07-17 0 1.130 1.130 1.140 1.110 1.140 570,000 645,360 1.1322 0.614 0.614 0.619 0.603 0.619 1,049,261 0.6151 0.00%
2020-07-16 0 1.130 1.110 1.130 1.090 1.140 2,798,000 3,107,640 1.1107 0.614 0.603 0.614 0.592 0.619 5,150,585 0.6034 0.00%
2020-07-15 0 1.130 1.120 1.130 1.100 1.130 260,000 291,020 1.1193 0.614 0.608 0.614 0.598 0.614 478,610 0.6081 2.73%
2020-07-14 0 1.100 1.100 1.120 1.090 1.120 1,170,000 1,293,240 1.1053 0.598 0.598 0.608 0.592 0.608 2,153,747 0.6005 -1.79%
2020-07-13 0 1.120 1.120 1.130 1.120 1.150 1,390,000 1,568,840 1.1287 0.608 0.608 0.614 0.608 0.625 2,558,725 0.6131 -1.75%
2020-07-10 0 1.140 1.140 1.150 1.140 1.170 1,352,000 1,554,700 1.1499 0.619 0.619 0.625 0.619 0.636 2,488,774 0.6247 -2.56%
2020-07-09 0 1.170 1.170 1.180 1.150 1.180 1,128,000 1,314,260 1.1651 0.636 0.636 0.641 0.625 0.641 2,076,433 0.6329 1.74%
2020-07-08 0 1.150 1.160 1.170 1.140 1.160 798,000 919,400 1.1521 0.625 0.630 0.636 0.619 0.630 1,468,966 0.6259 -1.71%
2020-07-07 0 1.170 1.150 1.170 1.130 1.170 2,374,000 2,735,620 1.1523 0.636 0.625 0.636 0.614 0.636 4,370,081 0.6260 1.74%
2020-07-06 0 1.150 1.140 1.160 1.120 1.160 6,340,767 7,212,648 1.1375 0.625 0.619 0.630 0.608 0.630 11,672,143 0.6179 1.77%
2020-07-03 0 1.130 1.120 1.130 1.100 1.130 5,982,000 6,671,690 1.1153 0.614 0.608 0.614 0.598 0.614 11,011,721 0.6059 1.80%
2020-07-02 0 1.110 1.120 1.130 1.110 1.140 4,570,353 5,133,311 1.1232 0.603 0.608 0.614 0.603 0.619 8,413,148 0.6102 -2.63%
2020-06-30 0 1.140 1.130 1.140 1.100 1.170 2,212,000 2,510,000 1.1347 0.619 0.614 0.619 0.598 0.636 4,071,870 0.6164 -2.56%
2020-06-29 0 1.170 1.140 1.170 1.140 1.170 2,602,000 2,996,060 1.1514 0.636 0.619 0.636 0.619 0.636 4,789,786 0.6255 -2.50%
2020-06-26 0 1.200 1.190 1.200 1.160 1.210 2,746,000 3,260,540 1.1874 0.652 0.646 0.652 0.630 0.657 5,054,862 0.6450 -2.44%
2020-06-24 0 1.230 1.200 1.230 1.120 1.230 12,774,000 14,798,910 1.1585 0.668 0.652 0.668 0.608 0.668 23,514,498 0.6294 9.82%
2020-06-23 0 1.120 1.110 1.140 1.060 1.140 3,632,000 4,025,220 1.1083 0.608 0.603 0.619 0.576 0.619 6,685,820 0.6021 4.67%
2020-06-22 0 1.070 1.070 1.100 1.050 1.120 4,450,000 4,807,080 1.0802 0.581 0.581 0.598 0.570 0.608 8,191,602 0.5868 -3.60%
2020-06-19 0 1.110 1.100 1.110 1.030 1.280 11,698,000 13,182,900 1.1269 0.603 0.598 0.603 0.560 0.695 21,533,788 0.6122 -11.20%
2020-06-18 0 1.250 1.250 1.270 1.240 1.310 5,056,000 6,387,260 1.2633 0.679 0.679 0.690 0.674 0.712 9,307,132 0.6863 -3.10%
2020-06-17 0 1.290 1.270 1.290 1.240 1.300 1,946,000 2,470,420 1.2695 0.701 0.690 0.701 0.674 0.706 3,582,215 0.6896 1.57%
2020-06-16 0 1.270 1.270 1.280 1.210 1.280 1,948,000 2,434,780 1.2499 0.690 0.690 0.695 0.657 0.695 3,585,897 0.6790 4.10%
2020-06-15 0 1.220 1.200 1.220 1.190 1.260 3,856,000 4,703,810 1.2199 0.663 0.652 0.663 0.646 0.684 7,098,161 0.6627 -1.61%
2020-06-12 0 1.240 1.240 1.270 1.200 1.280 4,220,100 5,212,050 1.2351 0.674 0.674 0.690 0.652 0.695 7,768,399 0.6709 -1.59%
2020-06-11 0 1.260 1.250 1.260 1.250 1.340 5,596,000 7,173,640 1.2819 0.684 0.679 0.684 0.679 0.728 10,301,169 0.6964 -3.82%
2020-06-10 0 1.310 1.290 1.310 1.230 1.310 5,806,000 7,452,602 1.2836 0.712 0.701 0.712 0.668 0.712 10,687,739 0.6973 6.50%
2020-06-09 0 1.230 1.230 1.250 1.150 1.250 4,240,000 5,107,480 1.2046 0.668 0.668 0.679 0.625 0.679 7,805,032 0.6544 7.89%
2020-06-08 0 1.140 1.130 1.140 1.130 1.190 2,360,000 2,731,120 1.1573 0.619 0.614 0.619 0.614 0.646 4,344,310 0.6287 0.88%
2020-06-05 0 1.130 1.120 1.130 1.050 1.200 5,602,000 6,235,360 1.1131 0.614 0.608 0.614 0.570 0.652 10,312,214 0.6047 4.63%
2020-06-04 0 1.080 1.070 1.080 1.060 1.090 8,850,000 9,549,620 1.0791 0.587 0.581 0.587 0.576 0.592 16,291,163 0.5862 -4.42%
2020-06-03 0 1.130 1.120 1.130 1.120 1.150 1,620,000 1,831,440 1.1305 0.614 0.608 0.614 0.608 0.625 2,982,111 0.6141 0.00%
2020-06-02 0 1.130 1.120 1.130 1.100 1.140 2,716,000 3,045,410 1.1213 0.614 0.608 0.614 0.598 0.619 4,999,638 0.6091 -0.88%
2020-06-01 0 1.140 1.130 1.140 1.030 1.150 3,986,573 4,404,104 1.1047 0.619 0.614 0.619 0.560 0.625 7,338,521 0.6001 11.76%
2020-05-29 0 1.020 1.020 1.050 1.010 1.050 15,365,828 15,703,191 1.0220 0.554 0.554 0.570 0.549 0.570 28,285,560 0.5552 -2.86%
2020-05-28 0 1.050 1.020 1.050 1.020 1.100 6,484,000 6,759,510 1.0425 0.570 0.554 0.570 0.554 0.598 11,935,808 0.5663 -2.78%
2020-05-27 0 1.080 1.080 1.090 1.080 1.110 2,321,438 2,537,964 1.0933 0.587 0.587 0.592 0.587 0.603 4,273,325 0.5939 -3.57%
2020-05-26 0 1.120 1.110 1.120 1.100 1.130 2,230,000 2,480,440 1.1123 0.608 0.603 0.608 0.598 0.614 4,105,005 0.6042 -0.88%
2020-05-25 0 1.130 1.130 1.140 1.100 1.140 1,308,000 1,473,490 1.1265 0.614 0.614 0.619 0.598 0.619 2,407,779 0.6120 -0.88%
2020-05-22 0 1.140 1.130 1.140 1.130 1.180 2,546,000 2,914,160 1.1446 0.619 0.614 0.619 0.614 0.641 4,686,701 0.6218 -3.39%
2020-05-21 0 1.180 1.170 1.180 1.160 1.220 4,162,000 4,920,932 1.1823 0.641 0.636 0.641 0.630 0.663 7,661,448 0.6423 0.85%
2020-05-20 0 1.170 1.150 1.170 1.150 1.180 2,227,396 2,597,353 1.1661 0.636 0.625 0.636 0.625 0.641 4,100,211 0.6335 1.74%
2020-05-19 0 1.150 1.150 1.170 1.130 1.170 2,830,000 3,250,260 1.1485 0.625 0.625 0.636 0.614 0.636 5,209,490 0.6239 0.88%
2020-05-18 0 1.140 1.140 1.160 1.130 1.170 2,626,100 3,027,832 1.1530 0.619 0.619 0.630 0.614 0.636 4,834,149 0.6263 -2.56%
2020-05-15 0 1.170 1.170 1.180 1.160 1.210 2,858,000 3,364,580 1.1772 0.636 0.636 0.641 0.630 0.657 5,261,033 0.6395 -1.68%
2020-05-14 0 1.190 1.180 1.190 1.180 1.230 2,508,000 2,993,880 1.1937 0.646 0.641 0.646 0.641 0.668 4,616,750 0.6485 -3.25%
2020-05-13 0 1.230 1.230 1.250 1.220 1.260 2,184,000 2,707,020 1.2395 0.668 0.668 0.679 0.663 0.684 4,020,328 0.6733 -3.15%
2020-05-12 0 1.270 1.270 1.290 1.270 1.290 1,128,000 1,441,680 1.2781 0.690 0.690 0.701 0.690 0.701 2,076,433 0.6943 -3.05%
2020-05-11 0 1.310 1.300 1.310 1.300 1.330 1,596,000 2,096,180 1.3134 0.712 0.706 0.712 0.706 0.723 2,937,932 0.7135 0.77%
2020-05-08 0 1.300 1.290 1.310 1.280 1.310 884,000 1,145,200 1.2955 0.706 0.701 0.712 0.695 0.712 1,627,275 0.7038 1.56%
2020-05-07 0 1.280 1.280 1.290 1.250 1.300 1,262,000 1,622,700 1.2858 0.695 0.695 0.701 0.679 0.706 2,323,101 0.6985 1.59%
2020-05-06 0 1.260 1.260 1.270 1.250 1.280 2,415,999 3,045,915 1.2607 0.684 0.684 0.690 0.679 0.695 4,447,394 0.6849 0.00%
2020-05-05 0 1.260 1.260 1.270 1.250 1.270 700,000 882,760 1.2611 0.684 0.684 0.690 0.679 0.690 1,288,567 0.6851 0.80%
2020-05-04 0 1.250 1.250 1.260 1.250 1.290 1,432,000 1,812,960 1.2660 0.679 0.679 0.684 0.679 0.701 2,636,039 0.6878 -4.58%
2020-04-29 0 1.310 1.290 1.310 1.280 1.320 1,684,000 2,192,180 1.3018 0.712 0.701 0.712 0.695 0.717 3,099,923 0.7072 0.00%
2020-04-28 0 1.310 1.290 1.310 1.290 1.320 608,000 791,420 1.3017 0.712 0.701 0.712 0.701 0.717 1,119,212 0.7071 0.00%
2020-04-27 0 1.310 1.280 1.310 1.270 1.320 1,500,000 1,948,320 1.2989 0.712 0.695 0.712 0.690 0.717 2,761,214 0.7056 1.55%
2020-04-24 0 1.290 1.280 1.290 1.270 1.320 640,000 831,760 1.2996 0.701 0.695 0.701 0.690 0.717 1,178,118 0.7060 -1.53%
2020-04-23 0 1.310 1.310 1.320 1.300 1.330 1,524,000 2,002,660 1.3141 0.712 0.712 0.717 0.706 0.723 2,805,393 0.7139 0.77%
2020-04-22 0 1.300 1.290 1.300 1.230 1.300 977,900 1,239,582 1.2676 0.706 0.701 0.706 0.668 0.706 1,800,127 0.6886 3.17%
2020-04-21 0 1.260 1.260 1.270 1.240 1.300 3,800,000 4,776,450 1.2570 0.684 0.684 0.690 0.674 0.706 6,995,075 0.6828 -3.08%
2020-04-20 0 1.300 1.290 1.300 1.280 1.320 1,774,000 2,307,620 1.3008 0.706 0.701 0.706 0.695 0.717 3,265,596 0.7066 0.00%
2020-04-17 0 1.300 1.290 1.300 1.300 1.340 3,888,000 5,117,760 1.3163 0.706 0.701 0.706 0.706 0.728 7,157,067 0.7151 -0.76%
2020-04-16 0 1.310 1.300 1.310 1.310 1.340 2,810,000 3,708,730 1.3198 0.712 0.706 0.712 0.712 0.728 5,172,674 0.7170 0.00%
2020-04-15 0 1.310 1.300 1.310 1.300 1.380 2,419,438 3,210,858 1.3271 0.712 0.706 0.712 0.706 0.750 4,453,724 0.7209 -4.38%
2020-04-14 0 1.370 1.360 1.370 1.350 1.380 1,548,000 2,109,760 1.3629 0.744 0.739 0.744 0.733 0.750 2,849,573 0.7404 0.74%
2020-04-09 0 1.360 1.350 1.360 1.330 1.380 2,848,000 3,859,580 1.3552 0.739 0.733 0.739 0.723 0.750 5,242,625 0.7362 2.26%
2020-04-08 0 1.330 1.320 1.340 1.280 1.350 3,560,000 4,685,180 1.3161 0.723 0.717 0.728 0.695 0.733 6,553,281 0.7149 3.91%
2020-04-07 0 1.280 1.270 1.280 1.180 1.290 6,019,366 7,486,960 1.2438 0.695 0.690 0.695 0.641 0.701 11,080,505 0.6757 8.47%
2020-04-06 0 1.180 1.180 1.190 1.170 1.230 4,144,000 4,909,680 1.1848 0.641 0.641 0.646 0.636 0.668 7,628,314 0.6436 -3.28%
2020-04-03 0 1.220 1.200 1.220 1.170 1.230 3,912,001 4,683,697 1.1973 0.663 0.652 0.663 0.636 0.668 7,201,248 0.6504 2.52%
2020-04-02 0 1.190 1.170 1.190 1.160 1.220 3,716,000 4,390,040 1.1814 0.646 0.636 0.646 0.630 0.663 6,840,447 0.6418 -0.83%
2020-04-01 0 1.200 1.180 1.200 1.180 1.260 4,262,543 5,198,233 1.2195 0.652 0.641 0.652 0.641 0.684 7,846,529 0.6625 -4.00%
2020-03-31 0 1.250 1.250 1.270 1.220 1.310 4,042,000 5,096,860 1.2610 0.679 0.679 0.690 0.663 0.712 7,440,551 0.6850 0.00%
2020-03-30 0 1.250 1.250 1.270 1.250 1.320 2,714,000 3,454,120 1.2727 0.679 0.679 0.690 0.679 0.717 4,995,957 0.6914 -8.09%
2020-03-27 0 1.360 1.350 1.360 1.330 1.410 3,616,357 4,901,271 1.3553 0.739 0.733 0.739 0.723 0.766 6,657,024 0.7363 0.00%
2020-03-26 0 1.360 1.340 1.360 1.220 1.420 7,935,977 10,808,049 1.3619 0.739 0.728 0.739 0.663 0.771 14,608,621 0.7398 7.94%
2020-03-25 0 1.260 1.260 1.280 1.130 1.280 7,940,000 9,612,020 1.2106 0.684 0.684 0.695 0.614 0.695 14,616,026 0.6576 11.50%
2020-03-24 0 1.130 1.130 1.150 1.080 1.180 9,318,100 10,678,797 1.1460 0.614 0.614 0.625 0.587 0.641 17,152,845 0.6226 -2.59%
2020-03-23 0 1.160 1.160 1.180 1.090 1.180 5,598,000 6,328,060 1.1304 0.630 0.630 0.641 0.592 0.641 10,304,851 0.6141 0.87%
2020-03-20 0 1.150 1.150 1.180 1.140 1.200 7,390,000 8,667,130 1.1728 0.625 0.625 0.641 0.619 0.652 13,603,581 0.6371 0.00%
2020-03-19 0 1.150 1.150 1.160 1.060 1.170 3,924,000 4,388,570 1.1184 0.625 0.625 0.630 0.576 0.636 7,223,336 0.6076 -3.36%
2020-03-18 0 1.190 1.170 1.190 1.170 1.240 4,013,558 4,780,134 1.1910 0.646 0.636 0.646 0.636 0.674 7,388,195 0.6470 -4.03%
2020-03-17 0 1.240 1.240 1.250 1.190 1.310 2,324,000 2,871,280 1.2355 0.674 0.674 0.679 0.646 0.712 4,278,041 0.6712 -4.62%
2020-03-16 0 1.300 1.300 1.310 1.290 1.390 2,350,100 3,125,826 1.3301 0.706 0.706 0.712 0.701 0.755 4,326,086 0.7226 -4.41%
2020-03-13 0 1.360 1.360 1.390 1.320 1.400 3,828,000 5,153,920 1.3464 0.739 0.739 0.755 0.717 0.761 7,046,618 0.7314 -6.21%
2020-03-12 0 1.450 1.440 1.450 1.430 1.500 1,822,000 2,634,270 1.4458 0.788 0.782 0.788 0.777 0.815 3,353,955 0.7854 -3.33%
2020-03-11 0 1.500 1.500 1.530 1.500 1.560 950,000 1,446,840 1.5230 0.815 0.815 0.831 0.815 0.847 1,748,769 0.8273 -2.60%
2020-03-10 0 1.540 1.530 1.540 1.480 1.560 1,964,620 2,986,815 1.5203 0.837 0.831 0.837 0.804 0.847 3,616,491 0.8259 -1.28%
2020-03-09 0 1.560 1.550 1.560 1.550 1.630 1,898,000 2,979,020 1.5696 0.847 0.842 0.847 0.842 0.885 3,493,856 0.8526 -5.45%
2020-03-06 0 1.650 1.630 1.650 1.630 1.670 1,714,000 2,821,394 1.6461 0.896 0.885 0.896 0.885 0.907 3,155,147 0.8942 -1.79%
2020-03-05 0 1.680 1.670 1.680 1.650 1.700 2,108,100 3,498,678 1.6596 0.913 0.907 0.913 0.896 0.924 3,880,610 0.9016 1.82%
2020-03-04 0 1.650 1.650 1.680 1.650 1.690 2,484,000 4,110,200 1.6547 0.896 0.896 0.913 0.896 0.918 4,572,570 0.8989 -2.94%
2020-03-03 0 1.700 1.690 1.700 1.690 1.710 536,000 912,540 1.7025 0.924 0.918 0.924 0.918 0.929 986,674 0.9249 0.59%
2020-03-02 0 1.690 1.680 1.690 1.660 1.730 625,434 1,057,617 1.6910 0.918 0.913 0.918 0.902 0.940 1,151,305 0.9186 1.20%
2020-02-28 0 1.670 1.650 1.670 1.650 1.670 2,046,000 3,389,120 1.6565 0.907 0.896 0.907 0.896 0.907 3,766,296 0.8999 -1.18%
2020-02-27 0 1.690 1.690 1.700 1.670 1.710 656,000 1,109,340 1.6911 0.918 0.918 0.924 0.907 0.929 1,207,571 0.9187 0.00%
2020-02-26 0 1.690 1.680 1.690 1.670 1.720 1,300,000 2,198,900 1.6915 0.918 0.913 0.918 0.907 0.934 2,393,052 0.9189 0.60%
2020-02-25 0 1.680 1.690 1.700 1.680 1.720 1,248,000 2,118,580 1.6976 0.913 0.918 0.924 0.913 0.934 2,297,330 0.9222 -2.33%
2020-02-24 0 1.720 1.700 1.720 1.700 1.740 1,614,000 2,758,660 1.7092 0.934 0.924 0.934 0.924 0.945 2,971,066 0.9285 -1.71%
2020-02-21 0 1.750 1.740 1.750 1.720 1.780 1,384,000 2,423,830 1.7513 0.951 0.945 0.951 0.934 0.967 2,547,680 0.9514 0.00%
2020-02-20 0 1.750 1.740 1.760 1.720 1.760 1,012,000 1,765,520 1.7446 0.951 0.945 0.956 0.934 0.956 1,862,899 0.9477 -0.57%
2020-02-19 0 1.760 1.750 1.760 1.730 1.760 728,000 1,271,660 1.7468 0.956 0.951 0.956 0.940 0.956 1,340,109 0.9489 0.00%
2020-02-18 0 1.760 1.740 1.760 1.730 1.760 522,000 908,160 1.7398 0.956 0.945 0.956 0.940 0.956 960,902 0.9451 1.15%
2020-02-17 0 1.740 1.740 1.750 1.730 1.760 948,000 1,652,920 1.7436 0.945 0.945 0.951 0.940 0.956 1,745,087 0.9472 -1.69%
2020-02-14 0 1.770 1.760 1.790 1.760 1.800 866,000 1,536,330 1.7741 0.962 0.956 0.972 0.956 0.978 1,594,141 0.9637 0.57%
2020-02-13 0 1.760 1.760 1.770 1.760 1.810 575,900 1,023,487 1.7772 0.956 0.956 0.962 0.956 0.983 1,060,122 0.9654 -1.12%
2020-02-12 0 1.780 1.770 1.780 1.750 1.810 4,834,000 8,653,520 1.7901 0.967 0.962 0.967 0.951 0.983 8,898,472 0.9725 -1.11%
2020-02-11 0 1.800 1.790 1.800 1.780 1.830 7,556,000 13,681,731 1.8107 0.978 0.972 0.978 0.967 0.994 13,909,155 0.9836 0.00%
2020-02-10 0 1.800 1.790 1.800 1.760 1.810 685,860 1,229,180 1.7922 0.978 0.972 0.978 0.956 0.983 1,262,537 0.9736 -0.55%
2020-02-07 0 1.810 1.800 1.810 1.780 1.840 2,057,110 3,712,458 1.8047 0.983 0.978 0.983 0.967 1.000 3,786,747 0.9804 2.26%
2020-02-06 0 1.770 1.760 1.780 1.730 1.780 1,136,000 2,002,820 1.7630 0.962 0.956 0.967 0.940 0.967 2,091,159 0.9578 2.31%
2020-02-05 0 1.730 1.720 1.730 1.710 1.740 2,102,000 3,563,434 1.6953 0.940 0.934 0.940 0.929 0.945 3,869,381 0.9209 1.76%
2020-02-04 0 1.700 1.690 1.700 1.640 1.700 3,574,000 5,906,397 1.6526 0.924 0.918 0.924 0.891 0.924 6,579,053 0.8978 2.41%
2020-02-03 0 1.660 1.650 1.660 1.630 1.670 3,618,000 5,937,470 1.6411 0.902 0.896 0.902 0.885 0.907 6,660,048 0.8915 0.61%
2020-01-31 0 1.650 1.640 1.650 1.640 1.710 3,429,045 5,696,051 1.6611 0.896 0.891 0.896 0.891 0.929 6,312,218 0.9024 -2.94%
2020-01-30 0 1.700 1.700 1.710 1.690 1.770 2,154,000 3,673,620 1.7055 0.924 0.924 0.929 0.918 0.962 3,965,103 0.9265 -3.41%
2020-01-29 0 1.760 1.730 1.760 1.710 1.770 2,242,000 3,886,460 1.7335 0.956 0.940 0.956 0.929 0.962 4,127,095 0.9417 -3.83%
2020-01-24 0 1.830 1.790 1.830 1.770 1.830 529,300 956,566 1.8072 0.994 0.972 0.994 0.962 0.994 974,340 0.9818 1.67%
2020-01-23 0 1.800 1.790 1.800 1.760 1.830 2,496,000 4,459,760 1.7868 0.978 0.972 0.978 0.956 0.994 4,594,660 0.9706 -1.10%
2020-01-22 0 1.820 1.810 1.820 1.810 1.880 2,805,310 5,148,448 1.8353 0.989 0.983 0.989 0.983 1.021 5,164,041 0.9970 -2.15%
2020-01-21 0 1.860 1.860 1.880 1.860 1.930 2,406,000 4,531,322 1.8833 1.010 1.010 1.021 1.010 1.048 4,428,987 1.0231 -3.12%
2020-01-20 0 1.920 1.920 1.930 1.910 1.980 982,000 1,900,088 1.9349 1.043 1.043 1.048 1.038 1.076 1,807,675 1.0511 -1.54%
2020-01-17 0 1.950 1.940 1.950 1.920 1.960 610,000 1,179,860 1.9342 1.059 1.054 1.059 1.043 1.065 1,122,894 1.0507 0.00%
2020-01-16 0 1.950 1.920 1.950 1.920 1.960 610,171 1,184,624 1.9415 1.059 1.043 1.059 1.043 1.065 1,123,208 1.0547 -0.51%
2020-01-15 0 1.960 1.930 1.960 1.910 1.960 564,000 1,091,760 1.9357 1.065 1.048 1.065 1.038 1.065 1,038,216 1.0516 1.55%
2020-01-14 0 1.930 1.930 1.950 1.930 1.970 726,000 1,415,510 1.9497 1.048 1.048 1.059 1.048 1.070 1,336,428 1.0592 -1.03%
2020-01-13 0 1.950 1.940 1.960 1.930 1.970 662,004 1,291,757 1.9513 1.059 1.054 1.065 1.048 1.070 1,218,623 1.0600 1.04%
2020-01-10 0 1.930 1.920 1.930 1.910 1.930 1,217,474 2,333,796 1.9169 1.048 1.043 1.048 1.038 1.048 2,241,138 1.0413 1.05%
2020-01-09 0 1.910 1.910 1.940 1.910 1.940 752,000 1,443,730 1.9199 1.038 1.038 1.054 1.038 1.054 1,384,289 1.0429 -0.52%
2020-01-08 0 1.920 1.920 1.930 1.920 1.940 1,012,000 1,946,040 1.9230 1.043 1.043 1.048 1.043 1.054 1,862,899 1.0446 0.00%
2020-01-07 0 1.920 1.920 1.930 1.920 1.930 1,978,000 3,804,917 1.9236 1.043 1.043 1.048 1.043 1.048 3,641,121 1.0450 0.52%
2020-01-06 0 1.910 1.910 1.920 1.910 1.950 674,000 1,293,250 1.9188 1.038 1.038 1.043 1.038 1.059 1,240,705 1.0424 -2.05%
2020-01-03 0 1.950 1.940 1.950 1.920 1.960 934,000 1,811,580 1.9396 1.059 1.054 1.059 1.043 1.065 1,719,316 1.0537 0.00%
2020-01-02 0 1.950 1.930 1.950 1.910 1.950 748,000 1,444,100 1.9306 1.059 1.048 1.059 1.038 1.059 1,376,925 1.0488 1.04%
2019-12-31 0 1.930 1.930 1.950 1.930 1.960 274,000 531,460 1.9396 1.048 1.048 1.059 1.048 1.065 504,382 1.0537 -2.03%
2019-12-30 0 1.970 1.940 1.970 1.940 1.970 406,000 795,180 1.9586 1.070 1.054 1.070 1.054 1.070 747,369 1.0640 1.03%
2019-12-27 0 1.950 1.940 1.950 1.940 1.960 482,000 939,680 1.9495 1.059 1.054 1.059 1.054 1.065 887,270 1.0591 0.00%
2019-12-24 0 1.950 1.950 1.960 1.940 1.950 102,300 199,253 1.9477 1.059 1.059 1.065 1.054 1.059 188,315 1.0581 1.04%
2019-12-23 0 1.930 1.930 1.950 1.930 1.990 1,140,382 2,213,504 1.9410 1.048 1.048 1.059 1.048 1.081 2,099,226 1.0544 -1.03%
2019-12-20 0 1.950 1.940 1.950 1.950 1.990 882,000 1,735,300 1.9675 1.059 1.054 1.059 1.059 1.081 1,623,594 1.0688 0.00%
2019-12-19 0 1.950 1.940 1.950 1.940 1.990 1,084,000 2,124,100 1.9595 1.059 1.054 1.059 1.054 1.081 1,995,437 1.0645 -1.52%
2019-12-18 0 1.980 1.970 1.980 1.950 1.980 665,000 1,306,600 1.9648 1.076 1.070 1.076 1.059 1.076 1,224,138 1.0674 1.54%
2019-12-17 0 1.950 1.950 1.960 1.920 1.980 1,824,000 3,563,500 1.9537 1.059 1.059 1.065 1.043 1.076 3,357,636 1.0613 1.04%
2019-12-16 0 1.930 1.930 1.950 1.910 1.960 1,170,000 2,267,640 1.9382 1.048 1.048 1.059 1.038 1.065 2,153,747 1.0529 -1.03%
2019-12-13 0 1.950 1.940 1.950 1.930 1.960 2,496,000 4,863,520 1.9485 1.059 1.054 1.059 1.048 1.065 4,594,660 1.0585 1.56%
2019-12-12 0 1.920 1.920 1.930 1.910 1.990 1,704,000 3,315,960 1.9460 1.043 1.043 1.048 1.038 1.081 3,136,739 1.0571 -3.03%
2019-12-11 0 1.980 1.980 1.990 1.980 2.050 1,228,000 2,452,320 1.9970 1.076 1.076 1.081 1.076 1.114 2,260,514 1.0849 -3.41%
2019-12-10 0 2.050 2.030 2.050 2.010 2.080 1,142,000 2,324,240 2.0352 1.114 1.103 1.114 1.092 1.130 2,102,204 1.1056 1.49%
2019-12-09 0 2.020 2.020 2.030 2.010 2.080 1,100,000 2,239,900 2.0363 1.097 1.097 1.103 1.092 1.130 2,024,890 1.1062 -2.42%
2019-12-06 0 2.070 2.060 2.090 2.040 2.100 662,000 1,372,460 2.0732 1.125 1.119 1.135 1.108 1.141 1,218,616 1.1262 -1.43%
2019-12-05 0 2.100 2.070 2.110 2.040 2.150 1,844,000 3,850,520 2.0881 1.141 1.125 1.146 1.108 1.168 3,394,452 1.1344 -1.87%
2019-12-04 0 2.240 2.220 2.240 2.200 2.240 3,258,000 7,242,800 2.2231 1.163 1.152 1.163 1.142 1.163 6,277,607 1.1538 -0.44%
2019-12-03 0 2.250 2.240 2.250 2.220 2.250 2,096,000 4,683,940 2.2347 1.168 1.163 1.168 1.152 1.168 4,038,632 1.1598 0.45%
2019-12-02 0 2.240 2.230 2.250 2.220 2.270 1,024,000 2,290,574 2.2369 1.163 1.157 1.168 1.152 1.178 1,973,072 1.1609 -0.44%
2019-11-29 0 2.250 2.240 2.250 2.220 2.280 2,401,000 5,390,370 2.2451 1.168 1.163 1.168 1.152 1.183 4,626,315 1.1652 -1.32%
2019-11-28 0 2.280 2.280 2.290 2.260 2.290 990,000 2,255,720 2.2785 1.183 1.183 1.188 1.173 1.188 1,907,560 1.1825 0.00%
2019-11-27 0 2.280 2.280 2.300 2.260 2.320 2,346,000 5,371,470 2.2896 1.183 1.183 1.194 1.173 1.204 4,520,340 1.1883 -1.72%
2019-11-26 0 2.320 2.280 2.330 2.260 2.320 2,398,300 5,515,690 2.2998 1.204 1.183 1.209 1.173 1.204 4,621,113 1.1936 2.65%
2019-11-25 0 2.260 2.260 2.280 2.240 2.330 1,468,000 3,350,408 2.2823 1.173 1.173 1.183 1.163 1.209 2,828,584 1.1845 0.89%
2019-11-22 0 2.240 2.240 2.260 2.220 2.270 1,370,000 3,075,880 2.2452 1.163 1.163 1.173 1.152 1.178 2,639,755 1.1652 -0.44%
2019-11-21 0 2.250 2.250 2.270 2.210 2.270 1,100,000 2,458,180 2.2347 1.168 1.168 1.178 1.147 1.178 2,119,511 1.1598 0.00%
2019-11-20 0 2.250 2.250 2.270 2.220 2.310 978,000 2,210,740 2.2605 1.168 1.168 1.178 1.152 1.199 1,884,438 1.1732 -1.32%
2019-11-19 0 2.280 2.280 2.290 2.250 2.300 2,926,000 6,683,840 2.2843 1.183 1.183 1.188 1.168 1.194 5,637,900 1.1855 2.24%
2019-11-18 0 2.230 2.220 2.240 2.220 2.260 1,514,000 3,381,210 2.2333 1.157 1.152 1.163 1.152 1.173 2,917,218 1.1591 0.45%
2019-11-15 0 2.220 2.220 2.230 2.140 2.280 4,782,000 10,659,292 2.2290 1.152 1.152 1.157 1.111 1.183 9,214,094 1.1568 2.30%
2019-11-14 0 2.170 2.160 2.170 2.100 2.210 3,220,000 6,943,466 2.1564 1.126 1.121 1.126 1.090 1.147 6,204,388 1.1191 2.84%
2019-11-13 0 2.110 2.100 2.120 2.080 2.140 1,636,000 3,438,014 2.1015 1.095 1.090 1.100 1.079 1.111 3,152,291 1.0906 -2.31%
2019-11-12 0 2.160 2.140 2.160 2.120 2.180 1,140,000 2,450,980 2.1500 1.121 1.111 1.121 1.100 1.131 2,196,584 1.1158 0.00%
2019-11-11 0 2.160 2.130 2.160 2.100 2.200 4,772,000 10,212,040 2.1400 1.121 1.105 1.121 1.090 1.142 9,194,825 1.1106 0.47%
2019-11-08 0 2.150 2.150 2.170 2.150 2.250 6,164,000 13,523,430 2.1939 1.116 1.116 1.126 1.116 1.168 11,876,971 1.1386 0.00%
2019-11-07 0 2.150 2.130 2.150 2.000 2.170 6,648,000 14,036,370 2.1114 1.116 1.105 1.116 1.038 1.126 12,809,556 1.0958 8.59%
2019-11-06 0 1.980 1.980 1.990 1.970 2.040 5,737,000 11,483,330 2.0016 1.028 1.028 1.033 1.022 1.059 11,054,215 1.0388 -2.94%
2019-11-05 0 2.040 2.030 2.040 1.890 2.060 8,218,000 16,440,940 2.0006 1.059 1.054 1.059 0.981 1.069 15,834,676 1.0383 9.09%
2019-11-04 0 1.870 1.860 1.870 1.790 1.900 5,042,000 9,350,960 1.8546 0.971 0.965 0.971 0.929 0.986 9,715,069 0.9625 2.75%
2019-11-01 0 1.820 1.800 1.820 1.780 1.860 4,060,000 7,375,000 1.8165 0.945 0.934 0.945 0.924 0.965 7,822,924 0.9427 2.25%
2019-10-31 0 1.780 1.770 1.780 1.750 1.820 2,564,000 4,598,900 1.7936 0.924 0.919 0.924 0.908 0.945 4,940,388 0.9309 -1.66%
2019-10-30 0 1.810 1.810 1.820 1.810 1.860 3,872,000 7,054,730 1.8220 0.939 0.939 0.945 0.939 0.965 7,460,680 0.9456 -1.09%
2019-10-29 0 1.830 1.820 1.830 1.820 1.860 2,834,000 5,199,870 1.8348 0.950 0.945 0.950 0.945 0.965 5,460,632 0.9522 0.55%
2019-10-28 0 1.820 1.820 1.830 1.800 1.830 1,760,000 3,200,020 1.8182 0.945 0.945 0.950 0.934 0.950 3,391,218 0.9436 1.11%
2019-10-25 0 1.800 1.800 1.810 1.770 1.820 624,000 1,121,680 1.7976 0.934 0.934 0.939 0.919 0.945 1,202,341 0.9329 0.00%
2019-10-24 0 1.800 1.780 1.800 1.720 1.800 1,544,000 2,716,280 1.7592 0.934 0.924 0.934 0.893 0.934 2,975,023 0.9130 2.86%
2019-10-23 0 1.750 1.740 1.750 1.720 1.780 2,688,000 4,699,300 1.7483 0.908 0.903 0.908 0.893 0.924 5,179,315 0.9073 -2.78%
2019-10-22 0 1.800 1.790 1.800 1.760 1.810 1,306,000 2,342,000 1.7933 0.934 0.929 0.934 0.913 0.939 2,516,438 0.9307 1.12%
2019-10-21 0 1.780 1.770 1.780 1.770 1.810 1,638,000 2,927,550 1.7873 0.924 0.919 0.924 0.919 0.939 3,156,145 0.9276 -0.56%
2019-10-18 0 1.790 1.770 1.790 1.760 1.810 2,094,000 3,748,210 1.7900 0.929 0.919 0.929 0.913 0.939 4,034,779 0.9290 1.13%
2019-10-17 0 1.770 1.760 1.770 1.740 1.780 1,666,000 2,934,920 1.7617 0.919 0.913 0.919 0.903 0.924 3,210,096 0.9143 0.57%
2019-10-16 0 1.760 1.740 1.760 1.730 1.780 1,710,000 3,015,840 1.7636 0.913 0.903 0.913 0.898 0.924 3,294,877 0.9153 1.15%
2019-10-15 0 1.740 1.720 1.740 1.690 1.760 1,120,000 1,947,580 1.7389 0.903 0.893 0.903 0.877 0.913 2,158,048 0.9025 1.16%
2019-10-14 0 1.720 1.710 1.720 1.710 1.750 1,498,000 2,589,180 1.7284 0.893 0.887 0.893 0.887 0.908 2,886,389 0.8970 1.78%
2019-10-11 0 1.690 1.690 1.700 1.680 1.720 1,372,000 2,333,760 1.7010 0.877 0.877 0.882 0.872 0.893 2,643,609 0.8828 0.00%
2019-10-10 0 1.690 1.680 1.690 1.650 1.720 1,348,000 2,281,340 1.6924 0.877 0.872 0.877 0.856 0.893 2,597,365 0.8783 -0.59%
2019-10-09 0 1.700 1.700 1.720 1.650 1.710 532,000 898,540 1.6890 0.882 0.882 0.893 0.856 0.887 1,025,073 0.8766 0.59%
2019-10-08 0 1.690 1.690 1.700 1.690 1.740 1,648,000 2,816,680 1.7092 0.877 0.877 0.882 0.877 0.903 3,175,413 0.8870 -1.17%
2019-10-04 0 1.710 1.700 1.710 1.700 1.750 1,752,000 3,027,480 1.7280 0.887 0.882 0.887 0.882 0.908 3,375,803 0.8968 -0.58%
2019-10-03 0 1.720 1.710 1.740 1.710 1.750 1,596,000 2,749,540 1.7228 0.893 0.887 0.903 0.887 0.908 3,075,218 0.8941 -1.71%
2019-10-02 0 1.750 1.740 1.750 1.740 1.770 780,000 1,366,990 1.7526 0.908 0.903 0.908 0.903 0.919 1,502,926 0.9096 -2.78%
2019-09-30 0 1.800 1.780 1.800 1.710 1.830 1,366,000 2,424,180 1.7747 0.934 0.924 0.934 0.887 0.950 2,632,048 0.9210 -0.55%
2019-09-27 0 1.810 1.800 1.810 1.800 1.850 2,182,000 3,992,320 1.8297 0.939 0.934 0.939 0.934 0.960 4,204,340 0.9496 0.00%
2019-09-26 0 1.810 1.810 1.820 1.810 1.900 3,678,000 6,746,460 1.8343 0.939 0.939 0.945 0.939 0.986 7,086,875 0.9520 -5.24%
2019-09-25 0 1.910 1.900 1.910 1.900 1.920 446,000 849,780 1.9053 0.991 0.986 0.991 0.986 0.996 859,365 0.9888 0.53%
2019-09-24 0 1.900 1.900 1.910 1.900 1.920 770,000 1,470,280 1.9095 0.986 0.986 0.991 0.986 0.996 1,483,658 0.9910 -0.52%
2019-09-23 0 1.910 1.890 1.910 1.900 1.920 430,000 818,460 1.9034 0.991 0.981 0.991 0.986 0.996 828,536 0.9878 -1.04%
2019-09-20 0 1.930 1.920 1.930 1.900 1.950 499,000 959,690 1.9232 1.002 0.996 1.002 0.986 1.012 961,487 0.9981 1.05%
2019-09-19 0 1.910 1.900 1.910 1.900 1.930 654,000 1,252,380 1.9150 0.991 0.986 0.991 0.986 1.002 1,260,146 0.9938 -0.52%
2019-09-18 0 1.920 1.920 1.940 1.920 1.940 1,898,000 3,663,340 1.9301 0.996 0.996 1.007 0.996 1.007 3,657,120 1.0017 0.00%
2019-09-17 0 1.920 1.920 1.940 1.900 1.940 1,371,000 2,635,410 1.9223 0.996 0.996 1.007 0.986 1.007 2,641,682 0.9976 -0.52%
2019-09-16 0 1.930 1.930 1.940 1.930 1.980 384,000 746,380 1.9437 1.002 1.002 1.007 1.002 1.028 739,902 1.0088 -2.03%
2019-09-13 0 1.970 1.960 1.970 1.920 1.980 952,000 1,859,400 1.9532 1.022 1.017 1.022 0.996 1.028 1,834,341 1.0137 2.07%
2019-09-12 0 1.930 1.920 1.930 1.860 1.930 392,000 743,180 1.8959 1.002 0.996 1.002 0.965 1.002 755,317 0.9839 2.12%
2019-09-11 0 1.890 1.890 1.910 1.870 1.950 2,270,000 4,325,240 1.9054 0.981 0.981 0.991 0.971 1.012 4,373,901 0.9889 -3.08%
2019-09-10 0 1.950 1.940 1.950 1.930 1.960 580,000 1,126,540 1.9423 1.012 1.007 1.012 1.002 1.017 1,117,561 1.0080 1.04%
2019-09-09 0 1.930 1.930 1.940 1.920 1.960 396,000 767,360 1.9378 1.002 1.002 1.007 0.996 1.017 763,024 1.0057 -1.53%
2019-09-06 0 1.960 1.940 1.960 1.940 1.970 710,000 1,385,240 1.9510 1.017 1.007 1.017 1.007 1.022 1,368,048 1.0126 1.03%
2019-09-05 0 1.940 1.940 1.970 1.930 1.980 234,000 456,340 1.9502 1.007 1.007 1.022 1.002 1.028 450,878 1.0121 0.00%
2019-09-04 0 1.940 1.920 1.940 1.900 1.940 828,000 1,592,280 1.9230 1.007 0.996 1.007 0.986 1.007 1,595,414 0.9980 2.11%
2019-09-03 0 1.900 1.890 1.910 1.890 1.920 238,000 451,680 1.8978 0.986 0.981 0.991 0.981 0.996 458,585 0.9849 0.00%
2019-09-02 0 1.900 1.880 1.910 1.850 1.920 734,000 1,382,400 1.8834 0.986 0.976 0.991 0.960 0.996 1,414,292 0.9775 2.15%
2019-08-30 0 1.860 1.850 1.860 1.850 1.970 1,686,000 3,197,000 1.8962 0.965 0.960 0.965 0.960 1.022 3,248,633 0.9841 -4.62%
2019-08-29 0 1.950 1.940 1.960 1.920 1.960 654,000 1,267,580 1.9382 1.012 1.007 1.017 0.996 1.017 1,260,146 1.0059 1.56%
2019-08-28 0 1.920 1.920 1.930 1.920 1.950 414,000 800,420 1.9334 0.996 0.996 1.002 0.996 1.012 797,707 1.0034 -1.03%
2019-08-27 0 1.940 1.920 1.940 1.920 1.990 909,000 1,773,290 1.9508 1.007 0.996 1.007 0.996 1.033 1,751,487 1.0124 1.57%
2019-08-26 0 1.910 1.910 1.940 1.870 2.010 2,423,000 4,705,010 1.9418 0.991 0.991 1.007 0.971 1.043 4,668,705 1.0078 -2.05%
2019-08-23 0 1.950 1.930 1.950 1.920 1.980 780,000 1,519,060 1.9475 1.012 1.002 1.012 0.996 1.028 1,502,926 1.0107 -1.02%
2019-08-22 0 1.970 1.950 1.970 1.930 1.980 1,046,000 2,046,580 1.9566 1.022 1.012 1.022 1.002 1.028 2,015,463 1.0154 1.55%
2019-08-21 0 1.940 1.930 1.960 1.930 1.980 514,000 1,000,040 1.9456 1.007 1.002 1.017 1.002 1.028 990,390 1.0097 -2.02%
2019-08-20 0 1.980 1.960 1.980 1.940 2.010 1,302,000 2,563,020 1.9685 1.028 1.017 1.028 1.007 1.043 2,508,731 1.0216 -0.50%
2019-08-19 0 1.990 1.970 1.990 1.890 1.990 2,854,000 5,450,685 1.9098 1.033 1.022 1.033 0.981 1.033 5,499,168 0.9912 5.29%
2019-08-16 0 1.890 1.880 1.890 1.830 1.900 3,525,200 6,584,566 1.8679 0.981 0.976 0.981 0.950 0.986 6,792,456 0.9694 1.61%
2019-08-15 0 1.860 1.870 1.880 1.820 1.990 2,608,000 4,848,590 1.8591 0.965 0.971 0.976 0.945 1.033 5,025,169 0.9649 -4.12%
2019-08-14 0 2.090 2.080 2.100 2.060 2.100 2,635,198 5,506,023 2.0894 1.007 1.002 1.012 0.992 1.012 5,470,170 1.0066 1.46%
2019-08-13 0 2.060 2.050 2.060 2.040 2.090 2,342,000 4,816,780 2.0567 0.992 0.988 0.992 0.983 1.007 4,861,547 0.9908 -1.44%
2019-08-12 0 2.090 2.080 2.090 2.080 2.130 1,790,000 3,744,920 2.0921 1.007 1.002 1.007 1.002 1.026 3,715,700 1.0079 -1.88%
2019-08-09 0 2.130 2.120 2.130 2.080 2.150 1,482,720 3,128,212 2.1098 1.026 1.021 1.026 1.002 1.036 3,077,845 1.0164 0.47%
2019-08-08 0 2.120 2.120 2.140 2.110 2.160 2,600,000 5,542,440 2.1317 1.021 1.021 1.031 1.016 1.041 5,397,106 1.0269 0.95%
2019-08-07 0 2.100 2.100 2.110 2.070 2.120 1,498,000 3,128,300 2.0883 1.012 1.012 1.016 0.997 1.021 3,109,563 1.0060 -0.94%
2019-08-06 0 2.120 2.090 2.120 2.060 2.120 3,164,000 6,585,040 2.0812 1.021 1.007 1.021 0.992 1.021 6,567,863 1.0026 -1.40%
2019-08-05 0 2.150 2.130 2.150 2.110 2.250 2,510,000 5,379,536 2.1432 1.036 1.026 1.036 1.016 1.084 5,210,283 1.0325 -4.87%
2019-08-02 0 2.260 2.250 2.260 2.250 2.340 3,930,000 8,935,860 2.2738 1.089 1.084 1.089 1.084 1.127 8,157,933 1.0954 -4.24%
2019-08-01 0 2.360 2.320 2.360 2.300 2.360 2,160,000 5,030,800 2.3291 1.137 1.118 1.137 1.108 1.137 4,483,750 1.1220 1.72%
2019-07-31 0 2.320 2.310 2.320 2.310 2.370 3,294,000 7,724,380 2.3450 1.118 1.113 1.118 1.113 1.142 6,837,718 1.1297 -2.93%
2019-07-30 0 2.390 2.380 2.390 2.350 2.400 1,544,864 3,669,724 2.3754 1.151 1.147 1.151 1.132 1.156 3,206,844 1.1443 0.42%
2019-07-29 0 2.380 2.360 2.380 2.350 2.390 2,418,000 5,725,500 2.3679 1.147 1.137 1.147 1.132 1.151 5,019,309 1.1407 0.42%
2019-07-26 0 2.370 2.370 2.380 2.370 2.400 2,908,000 6,927,420 2.3822 1.142 1.142 1.147 1.142 1.156 6,036,456 1.1476 -0.84%
2019-07-25 0 2.390 2.390 2.400 2.390 2.420 2,524,000 6,056,300 2.3995 1.151 1.151 1.156 1.151 1.166 5,239,345 1.1559 -0.83%
2019-07-24 0 2.410 2.420 2.430 2.410 2.460 1,090,000 2,650,160 2.4313 1.161 1.166 1.171 1.161 1.185 2,262,633 1.1713 -0.82%
2019-07-23 0 2.430 2.430 2.440 2.420 2.450 680,000 1,659,000 2.4397 1.171 1.171 1.175 1.166 1.180 1,411,551 1.1753 0.00%
2019-07-22 0 2.430 2.420 2.430 2.400 2.450 1,040,000 2,522,840 2.4258 1.171 1.166 1.171 1.156 1.180 2,158,842 1.1686 0.00%
2019-07-19 0 2.430 2.420 2.430 2.410 2.440 859,000 2,088,350 2.4311 1.171 1.166 1.171 1.161 1.175 1,783,121 1.1712 0.83%
2019-07-18 0 2.410 2.410 2.430 2.400 2.440 1,044,000 2,527,360 2.4208 1.161 1.161 1.171 1.156 1.175 2,167,146 1.1662 -1.23%
2019-07-17 0 2.440 2.420 2.440 2.400 2.450 4,362,000 10,544,700 2.4174 1.175 1.166 1.175 1.156 1.180 9,054,683 1.1646 -1.61%
2019-07-16 0 2.480 2.460 2.480 2.440 2.550 2,974,000 7,394,760 2.4865 1.195 1.185 1.195 1.175 1.228 6,173,459 1.1978 -1.59%
2019-07-15 0 2.520 2.520 2.530 2.400 2.550 2,988,984 7,433,731 2.4870 1.214 1.214 1.219 1.156 1.228 6,204,563 1.1981 3.70%
2019-07-12 0 2.430 2.430 2.440 2.430 2.460 1,262,000 3,080,500 2.4410 1.171 1.171 1.175 1.171 1.185 2,619,672 1.1759 -0.82%
2019-07-11 0 2.450 2.450 2.470 2.430 2.480 926,000 2,271,296 2.4528 1.180 1.180 1.190 1.171 1.195 1,922,200 1.1816 -0.81%
2019-07-10 0 2.470 2.450 2.470 2.400 2.470 1,376,000 3,345,070 2.4310 1.190 1.180 1.190 1.156 1.190 2,856,315 1.1711 1.23%
2019-07-09 0 2.440 2.430 2.440 2.420 2.490 1,944,000 4,726,720 2.4314 1.175 1.171 1.175 1.166 1.200 4,035,375 1.1713 -0.81%
2019-07-08 0 2.460 2.460 2.470 2.430 2.520 4,096,000 10,147,660 2.4775 1.185 1.185 1.190 1.171 1.214 8,502,518 1.1935 -1.60%
2019-07-05 0 2.500 2.500 2.520 2.500 2.570 1,434,000 3,620,080 2.5245 1.204 1.204 1.214 1.204 1.238 2,976,712 1.2161 -1.57%
2019-07-04 0 2.540 2.530 2.540 2.480 2.550 2,594,000 6,555,212 2.5271 1.224 1.219 1.224 1.195 1.228 5,384,651 1.2174 2.42%
2019-07-03 0 2.480 2.480 2.490 2.440 2.490 2,903,000 7,170,190 2.4699 1.195 1.195 1.200 1.175 1.200 6,026,077 1.1899 2.48%
2019-07-02 0 2.420 2.420 2.440 2.410 2.470 3,822,000 9,329,790 2.4411 1.166 1.166 1.175 1.161 1.190 7,933,746 1.1760 1.26%
2019-06-28 0 2.390 2.390 2.410 2.380 2.420 2,092,000 5,035,900 2.4072 1.151 1.151 1.161 1.147 1.166 4,342,595 1.1597 -0.42%
2019-06-27 0 2.400 2.400 2.420 2.360 2.410 2,744,000 6,542,900 2.3844 1.156 1.156 1.166 1.137 1.161 5,696,023 1.1487 1.27%
2019-06-26 0 2.370 2.370 2.380 2.370 2.410 3,014,000 7,185,780 2.3841 1.142 1.142 1.147 1.142 1.161 6,256,491 1.1485 -0.84%
2019-06-25 0 2.390 2.390 2.400 2.380 2.460 3,334,000 8,021,700 2.4060 1.151 1.151 1.156 1.147 1.185 6,920,751 1.1591 -1.65%
2019-06-24 0 2.430 2.430 2.440 2.370 2.450 2,394,000 5,766,280 2.4086 1.171 1.171 1.175 1.142 1.180 4,969,489 1.1603 2.53%
2019-06-21 0 2.370 2.370 2.380 2.350 2.400 3,463,365 8,201,896 2.3682 1.142 1.142 1.147 1.132 1.156 7,189,288 1.1408 0.00%
2019-06-20 0 2.370 2.370 2.380 2.360 2.430 6,490,000 15,416,420 2.3754 1.142 1.142 1.147 1.137 1.171 13,472,007 1.1443 0.00%
2019-06-19 0 2.370 2.370 2.380 2.350 2.510 9,736,700 23,312,671 2.3943 1.142 1.142 1.147 1.132 1.209 20,211,540 1.1534 0.42%
2019-06-18 0 2.360 2.360 2.390 2.360 2.430 1,766,000 4,216,980 2.3879 1.137 1.137 1.151 1.137 1.171 3,665,881 1.1503 -0.42%
2019-06-17 0 2.370 2.370 2.400 2.370 2.430 1,562,000 3,745,800 2.3981 1.142 1.142 1.156 1.142 1.171 3,242,415 1.1552 -0.84%
2019-06-14 0 2.390 2.390 2.410 2.390 2.450 492,000 1,187,770 2.4142 1.151 1.151 1.161 1.151 1.180 1,021,299 1.1630 -0.42%
2019-06-13 0 2.400 2.400 2.420 2.370 2.460 1,251,300 3,030,612 2.4220 1.156 1.156 1.166 1.142 1.185 2,597,461 1.1668 0.42%
2019-06-12 0 2.390 2.390 2.400 2.390 2.430 1,328,000 3,197,208 2.4075 1.151 1.151 1.156 1.151 1.171 2,756,676 1.1598 -2.45%
2019-06-11 0 2.450 2.440 2.450 2.430 2.500 1,100,000 2,701,220 2.4557 1.180 1.175 1.180 1.171 1.204 2,283,391 1.1830 0.82%
2019-06-10 0 2.430 2.430 2.470 2.430 2.480 337,969 826,046 2.4441 1.171 1.171 1.190 1.171 1.195 701,559 1.1774 1.25%
2019-06-06 0 2.400 2.400 2.410 2.400 2.450 690,000 1,665,940 2.4144 1.156 1.156 1.161 1.156 1.180 1,432,309 1.1631 -1.64%
2019-06-05 0 2.440 2.440 2.490 2.420 2.500 536,000 1,319,500 2.4618 1.175 1.175 1.200 1.166 1.204 1,112,634 1.1859 -0.41%
2019-06-04 0 2.450 2.450 2.490 2.390 2.500 710,000 1,739,100 2.4494 1.180 1.180 1.200 1.151 1.204 1,473,825 1.1800 1.66%
2019-06-03 0 2.410 2.410 2.430 2.400 2.520 928,000 2,278,340 2.4551 1.161 1.161 1.171 1.156 1.214 1,926,352 1.1827 -3.21%
2019-05-31 0 2.490 2.480 2.490 2.470 2.560 811,720 2,037,257 2.5098 1.200 1.195 1.200 1.190 1.233 1,684,977 1.2091 -1.58%
2019-05-30 0 2.530 2.530 2.560 2.530 2.600 836,000 2,139,690 2.5594 1.219 1.219 1.233 1.219 1.253 1,735,377 1.2330 -2.32%
2019-05-29 0 2.590 2.590 2.610 2.570 2.640 439,000 1,144,440 2.6069 1.248 1.248 1.257 1.238 1.272 911,281 1.2559 -1.15%
2019-05-28 0 2.620 2.600 2.620 2.600 2.660 664,000 1,739,100 2.6191 1.262 1.253 1.262 1.253 1.281 1,378,338 1.2617 1.95%
2019-05-27 0 2.570 2.570 2.610 2.560 2.770 674,000 1,750,360 2.5970 1.238 1.238 1.257 1.233 1.334 1,399,096 1.2511 0.39%
2019-05-24 0 2.560 2.560 2.600 2.530 2.620 832,000 2,149,000 2.5829 1.233 1.233 1.253 1.219 1.262 1,727,074 1.2443 -0.39%
2019-05-23 0 2.570 2.560 2.570 2.570 2.730 828,800 2,167,184 2.6148 1.238 1.233 1.238 1.238 1.315 1,720,431 1.2597 -3.38%
2019-05-22 0 2.660 2.660 2.700 2.650 2.740 814,000 2,195,900 2.6977 1.281 1.281 1.301 1.277 1.320 1,689,709 1.2996 -2.21%
2019-05-21 0 2.720 2.710 2.750 2.700 2.850 892,000 2,464,800 2.7632 1.310 1.306 1.325 1.301 1.373 1,851,623 1.3312 -4.56%
2019-05-20 0 2.850 2.850 2.860 2.820 2.880 244,000 696,560 2.8548 1.373 1.373 1.378 1.359 1.387 506,498 1.3752 -1.04%
2019-05-17 0 2.880 2.880 2.900 2.880 2.990 386,000 1,117,950 2.8962 1.387 1.387 1.397 1.387 1.440 801,263 1.3952 -2.70%
2019-05-16 0 2.960 2.920 2.960 2.880 2.970 472,000 1,380,544 2.9249 1.426 1.407 1.426 1.387 1.431 979,782 1.4090 2.42%
2019-05-15 0 2.890 2.890 2.900 2.860 2.940 530,000 1,539,760 2.9052 1.392 1.392 1.397 1.378 1.416 1,100,179 1.3996 0.00%
2019-05-14 0 2.890 2.890 2.900 2.830 2.920 1,002,000 2,897,300 2.8915 1.392 1.392 1.397 1.363 1.407 2,079,962 1.3930 -1.37%
2019-05-10 0 2.930 2.930 2.950 2.920 2.970 352,000 1,033,060 2.9348 1.411 1.411 1.421 1.407 1.431 730,685 1.4138 0.34%
2019-05-09 0 2.920 2.920 2.970 2.900 3.040 554,000 1,626,030 2.9351 1.407 1.407 1.431 1.397 1.464 1,149,999 1.4139 -4.26%
2019-05-08 0 3.050 3.040 3.050 3.010 3.090 528,000 1,610,020 3.0493 1.469 1.464 1.469 1.450 1.489 1,096,028 1.4690 -1.61%
2019-05-07 0 3.100 3.080 3.100 2.980 3.100 188,000 577,140 3.0699 1.493 1.484 1.493 1.436 1.493 390,252 1.4789 1.97%
2019-05-06 0 3.040 3.020 3.060 2.970 3.100 3,011,152 9,111,283 3.0258 1.464 1.455 1.474 1.431 1.493 6,250,580 1.4577 -1.94%
2019-05-03 0 3.100 3.090 3.100 3.080 3.170 2,280,576 7,073,280 3.1015 1.493 1.489 1.493 1.484 1.527 4,734,043 1.4941 0.32%
2019-05-02 0 3.090 3.090 3.100 3.070 3.120 2,476,000 7,684,844 3.1037 1.489 1.489 1.493 1.479 1.503 5,139,706 1.4952 -0.96%
2019-04-30 0 3.120 3.120 3.140 3.100 3.140 1,225,637 3,817,930 3.1151 1.503 1.503 1.513 1.493 1.513 2,544,190 1.5006 0.00%
2019-04-29 0 3.120 3.120 3.140 3.100 3.140 512,000 1,597,280 3.1197 1.503 1.503 1.513 1.493 1.513 1,062,815 1.5029 -0.64%
2019-04-26 0 3.140 3.140 3.150 3.120 3.160 1,370,000 4,304,180 3.1417 1.513 1.513 1.517 1.503 1.522 2,843,860 1.5135 0.00%
2019-04-25 0 3.140 3.130 3.140 3.090 3.150 642,000 2,004,470 3.1222 1.513 1.508 1.513 1.489 1.517 1,332,670 1.5041 0.64%
2019-04-24 0 3.120 3.090 3.120 3.020 3.120 1,890,000 5,831,320 3.0854 1.503 1.489 1.503 1.455 1.503 3,923,281 1.4863 2.30%
2019-04-23 0 3.050 3.050 3.060 2.950 3.080 894,000 2,710,340 3.0317 1.469 1.469 1.474 1.421 1.484 1,855,774 1.4605 2.01%
2019-04-18 0 2.990 2.980 2.990 2.930 3.000 1,818,000 5,398,140 2.9693 1.440 1.436 1.440 1.411 1.445 3,773,823 1.4304 1.70%
2019-04-17 0 2.940 2.900 2.940 2.900 2.960 702,000 2,064,500 2.9409 1.416 1.397 1.416 1.397 1.426 1,457,219 1.4167 -0.34%
2019-04-16 0 2.950 2.920 2.940 2.920 2.980 329,200 967,880 2.9401 1.421 1.407 1.416 1.407 1.436 683,357 1.4164 0.68%
2019-04-15 0 2.930 2.920 2.930 2.900 2.980 540,801 1,589,870 2.9398 1.411 1.407 1.411 1.397 1.436 1,122,600 1.4162 1.03%
2019-04-12 0 2.900 2.900 2.920 2.890 2.920 390,000 1,134,720 2.9095 1.397 1.397 1.407 1.392 1.407 809,566 1.4016 -1.36%
2019-04-11 0 2.940 2.910 2.940 2.880 2.950 92,000 266,820 2.9002 1.416 1.402 1.416 1.387 1.421 190,975 1.3971 2.08%
2019-04-10 0 2.880 2.880 2.900 2.860 2.910 454,000 1,312,940 2.8919 1.387 1.387 1.397 1.378 1.402 942,418 1.3932 -1.03%
2019-04-09 0 2.910 2.900 2.910 2.880 2.940 829,720 2,412,802 2.9080 1.402 1.397 1.402 1.387 1.416 1,722,341 1.4009 0.69%
2019-04-08 0 2.890 2.890 2.940 2.880 2.950 1,264,000 3,661,160 2.8965 1.392 1.392 1.416 1.387 1.421 2,623,824 1.3954 -1.70%
2019-04-04 0 2.940 2.910 2.940 2.910 2.980 354,000 1,039,080 2.9353 1.416 1.402 1.416 1.402 1.436 734,837 1.4140 0.00%
2019-04-03 0 2.940 2.940 2.990 2.930 3.000 2,541,000 7,504,930 2.9535 1.416 1.416 1.440 1.411 1.445 5,274,633 1.4228 -1.67%
2019-04-02 0 2.990 2.960 2.990 2.900 3.000 216,000 639,240 2.9594 1.440 1.426 1.440 1.397 1.445 448,375 1.4257 1.01%
2019-04-01 0 2.960 2.960 2.970 2.930 2.980 206,000 608,860 2.9556 1.426 1.426 1.431 1.411 1.436 427,617 1.4238 0.68%
2019-03-29 0 2.940 2.940 2.950 2.900 2.950 266,000 777,520 2.9230 1.416 1.416 1.421 1.397 1.421 552,165 1.4081 0.68%
2019-03-28 0 2.920 2.920 2.930 2.880 2.950 408,000 1,192,300 2.9223 1.407 1.407 1.411 1.387 1.421 846,930 1.4078 0.34%
2019-03-27 0 2.910 2.900 2.910 2.850 2.940 244,000 709,200 2.9066 1.402 1.397 1.402 1.373 1.416 506,498 1.4002 1.39%
2019-03-26 0 2.870 2.860 2.870 2.840 2.900 424,000 1,216,720 2.8696 1.383 1.378 1.383 1.368 1.397 880,143 1.3824 -1.03%
2019-03-25 0 2.900 2.870 2.900 2.860 2.940 252,000 729,840 2.8962 1.397 1.383 1.397 1.378 1.416 523,104 1.3952 0.35%
2019-03-22 0 2.890 2.890 2.910 2.850 2.940 364,000 1,056,340 2.9020 1.392 1.392 1.402 1.373 1.416 755,595 1.3980 0.00%
2019-03-21 0 2.890 2.880 2.890 2.800 2.920 536,000 1,540,164 2.8734 1.392 1.387 1.392 1.349 1.407 1,112,634 1.3843 3.21%
2019-03-20 0 2.800 2.800 2.820 2.800 2.870 608,000 1,717,480 2.8248 1.349 1.349 1.359 1.349 1.383 1,262,093 1.3608 -1.41%
2019-03-19 0 2.840 2.840 2.860 2.840 2.870 414,000 1,181,880 2.8548 1.368 1.368 1.378 1.368 1.383 859,385 1.3753 0.35%
2019-03-18 0 2.830 2.820 2.830 2.820 2.910 670,000 1,918,920 2.8641 1.363 1.359 1.363 1.359 1.402 1,390,793 1.3797 2.54%
2019-03-15 0 2.760 2.750 2.760 2.760 2.960 3,192,000 8,893,120 2.7861 1.330 1.325 1.330 1.330 1.426 6,625,986 1.3422 -5.15%
2019-03-14 0 2.910 2.910 2.950 2.910 2.980 232,000 683,880 2.9478 1.402 1.402 1.421 1.402 1.436 481,588 1.4201 -1.36%
2019-03-13 0 2.950 2.900 2.950 2.930 2.990 438,000 1,293,740 2.9537 1.421 1.397 1.421 1.411 1.440 909,205 1.4229 -0.67%
2019-03-12 0 2.970 2.960 2.970 2.960 2.980 444,000 1,317,336 2.9670 1.431 1.426 1.431 1.426 1.436 921,660 1.4293 -0.67%
2019-03-11 0 2.990 2.970 2.990 2.950 2.990 166,000 492,220 2.9652 1.440 1.431 1.440 1.421 1.440 344,584 1.4284 0.00%
2019-03-08 0 2.990 2.970 3.000 2.960 3.020 240,000 716,960 2.9873 1.440 1.431 1.445 1.426 1.455 498,194 1.4391 -0.33%
2019-03-07 0 3.000 2.990 3.000 2.990 3.020 578,000 1,732,320 2.9971 1.445 1.440 1.445 1.440 1.455 1,199,818 1.4438 -0.33%
2019-03-06 0 3.010 3.000 3.010 3.000 3.040 624,000 1,878,300 3.0101 1.450 1.445 1.450 1.445 1.464 1,295,305 1.4501 -0.33%
2019-03-05 0 3.020 3.010 3.020 2.990 3.040 476,000 1,431,560 3.0075 1.455 1.450 1.455 1.440 1.464 988,086 1.4488 -0.33%
2019-03-04 0 3.030 3.010 3.030 2.980 3.040 265,000 797,510 3.0095 1.460 1.450 1.460 1.436 1.464 550,090 1.4498 1.00%
2019-03-01 0 3.000 3.000 3.020 2.980 3.060 902,000 2,726,104 3.0223 1.445 1.445 1.455 1.436 1.474 1,872,381 1.4560 -1.32%
2019-02-28 0 3.040 3.020 3.040 3.020 3.070 430,000 1,309,300 3.0449 1.464 1.455 1.464 1.455 1.479 892,598 1.4668 0.00%
2019-02-27 0 3.040 3.020 3.040 3.020 3.070 210,000 640,640 3.0507 1.464 1.455 1.464 1.455 1.479 435,920 1.4696 0.66%
2019-02-26 0 3.020 3.020 3.070 3.010 3.080 557,000 1,691,110 3.0361 1.455 1.455 1.479 1.450 1.484 1,156,226 1.4626 -0.66%
2019-02-25 0 3.040 3.020 3.040 2.990 3.070 507,000 1,535,700 3.0290 1.464 1.455 1.464 1.440 1.479 1,052,436 1.4592 0.33%
2019-02-22 0 3.030 3.030 3.060 3.000 3.080 720,000 2,177,520 3.0243 1.460 1.460 1.474 1.445 1.484 1,494,583 1.4569 -1.62%
2019-02-21 0 3.080 3.040 3.090 3.030 3.080 274,000 837,680 3.0572 1.484 1.464 1.489 1.460 1.484 568,772 1.4728 2.33%
2019-02-20 0 3.010 3.010 3.040 2.990 3.090 140,000 423,740 3.0267 1.450 1.450 1.464 1.440 1.489 290,613 1.4581 -0.66%
2019-02-19 0 3.030 3.030 3.040 3.030 3.070 542,864 1,655,709 3.0500 1.460 1.460 1.464 1.460 1.479 1,126,883 1.4693 -0.98%
2019-02-18 0 3.060 3.060 3.080 3.050 3.090 192,000 589,758 3.0717 1.474 1.474 1.484 1.469 1.489 398,556 1.4797 1.66%
2019-02-15 0 3.010 3.010 3.040 2.960 3.070 366,000 1,108,780 3.0295 1.450 1.450 1.464 1.426 1.479 759,746 1.4594 -2.27%
2019-02-14 0 3.080 3.080 3.100 3.040 3.100 362,000 1,113,120 3.0749 1.484 1.484 1.493 1.464 1.493 751,443 1.4813 0.33%
2019-02-13 0 3.070 3.070 3.080 2.990 3.090 460,000 1,412,884 3.0715 1.479 1.479 1.484 1.440 1.489 954,873 1.4797 1.66%
2019-02-12 0 3.020 3.020 3.030 2.960 3.040 354,000 1,068,544 3.0185 1.455 1.455 1.460 1.426 1.464 734,837 1.4541 -0.66%
2019-02-11 0 3.040 3.040 3.050 3.000 3.060 320,000 974,744 3.0461 1.464 1.464 1.469 1.445 1.474 664,259 1.4674 0.33%
2019-02-08 0 3.030 3.030 3.050 3.000 3.060 250,000 757,880 3.0315 1.460 1.460 1.469 1.445 1.474 518,953 1.4604 0.00%
2019-02-04 0 3.030 3.000 3.030 3.000 3.030 202,500 613,138 3.0278 1.460 1.445 1.460 1.445 1.460 420,352 1.4586 0.00%
2019-02-01 0 3.030 3.000 3.030 2.990 3.060 640,000 1,935,260 3.0238 1.460 1.445 1.460 1.440 1.474 1,328,518 1.4567 0.66%
2019-01-31 0 3.010 2.990 3.010 2.990 3.060 637,114 1,923,153 3.0185 1.450 1.440 1.450 1.440 1.474 1,322,528 1.4541 0.67%
2019-01-30 0 2.990 2.990 3.010 2.980 3.060 488,000 1,475,009 3.0226 1.440 1.440 1.450 1.436 1.474 1,012,995 1.4561 -1.97%
2019-01-29 0 3.050 3.040 3.050 3.000 3.090 1,927,998 5,845,885 3.0321 1.469 1.464 1.469 1.445 1.489 4,002,158 1.4607 1.33%
2019-01-28 0 3.010 3.000 3.010 3.010 3.140 310,076 952,948 3.0733 1.450 1.445 1.450 1.450 1.513 643,659 1.4805 -1.63%
2019-01-25 0 3.060 3.060 3.090 3.040 3.130 1,514,000 4,642,328 3.0663 1.474 1.474 1.489 1.464 1.508 3,142,776 1.4771 -1.92%
2019-01-24 0 3.120 3.100 3.120 3.050 3.130 954,000 2,951,660 3.0940 1.503 1.493 1.503 1.469 1.508 1,980,323 1.4905 0.97%
2019-01-23 0 3.090 3.080 3.090 3.080 3.120 628,000 1,940,580 3.0901 1.489 1.484 1.489 1.484 1.503 1,303,609 1.4886 0.65%
2019-01-22 0 3.070 3.070 3.080 3.010 3.120 702,000 2,165,526 3.0848 1.479 1.479 1.484 1.450 1.503 1,457,219 1.4861 0.00%
2019-01-21 0 3.070 3.060 3.070 2.950 3.070 738,000 2,250,804 3.0499 1.479 1.474 1.479 1.421 1.479 1,531,948 1.4692 3.02%
2019-01-18 0 2.980 2.980 2.990 2.890 2.990 847,000 2,509,260 2.9625 1.436 1.436 1.440 1.392 1.440 1,758,211 1.4272 1.71%
2019-01-17 0 2.930 2.930 2.940 2.910 2.950 1,722,000 5,041,340 2.9276 1.411 1.411 1.416 1.402 1.421 3,574,545 1.4103 1.03%
2019-01-16 0 2.900 2.890 2.910 2.850 2.920 712,000 2,059,580 2.8927 1.397 1.392 1.402 1.373 1.407 1,477,977 1.3935 2.11%
2019-01-15 0 2.840 2.840 2.880 2.770 2.880 867,000 2,459,409 2.8367 1.368 1.368 1.387 1.334 1.387 1,799,727 1.3665 1.43%
2019-01-14 0 2.800 2.790 2.800 2.760 2.830 276,000 768,820 2.7856 1.349 1.344 1.349 1.330 1.363 572,924 1.3419 -1.06%
2019-01-11 0 2.830 2.830 2.870 2.830 2.880 754,000 2,147,100 2.8476 1.363 1.363 1.383 1.363 1.387 1,565,161 1.3718 -0.35%
2019-01-10 0 2.840 2.840 2.860 2.830 2.880 1,404,000 3,994,760 2.8453 1.368 1.368 1.378 1.363 1.387 2,914,437 1.3707 1.07%
2019-01-09 0 2.810 2.810 2.840 2.800 2.870 716,000 2,017,880 2.8183 1.354 1.354 1.368 1.349 1.383 1,486,280 1.3577 0.36%
2019-01-08 0 2.800 2.800 2.820 2.790 2.840 1,330,000 3,727,480 2.8026 1.349 1.349 1.359 1.344 1.368 2,760,827 1.3501 0.00%
2019-01-07 0 2.800 2.780 2.800 2.620 3.050 1,536,000 4,312,800 2.8078 1.349 1.339 1.349 1.262 1.469 3,188,444 1.3526 6.87%
2019-01-04 0 2.620 2.600 2.620 2.560 2.640 112,000 292,760 2.6139 1.262 1.253 1.262 1.233 1.272 232,491 1.2592 2.34%
2019-01-03 0 2.560 2.560 2.610 2.560 2.700 310,000 803,900 2.5932 1.233 1.233 1.257 1.233 1.301 643,501 1.2493 -0.78%
2019-01-02 0 2.580 2.580 2.600 2.530 2.630 502,000 1,297,460 2.5846 1.243 1.243 1.253 1.219 1.267 1,042,057 1.2451 0.78%
2018-12-31 0 2.560 2.560 2.600 2.550 2.600 196,000 502,120 2.5618 1.233 1.233 1.253 1.228 1.253 406,859 1.2341 -1.54%
2018-12-28 0 2.600 2.540 2.600 2.530 2.600 867,838 2,217,231 2.5549 1.253 1.224 1.253 1.219 1.253 1,801,467 1.2308 1.96%
2018-12-27 0 2.550 2.540 2.570 2.530 2.630 495,240 1,268,552 2.5615 1.228 1.224 1.238 1.219 1.267 1,028,024 1.2340 0.00%
2018-12-24 0 2.550 2.550 2.580 2.510 2.600 708,000 1,801,540 2.5445 1.228 1.228 1.243 1.209 1.253 1,469,674 1.2258 -1.16%
2018-12-21 0 2.580 2.580 2.630 2.550 2.660 4,708,000 12,343,080 2.6217 1.243 1.243 1.267 1.228 1.281 9,772,914 1.2630 -2.64%
2018-12-20 0 2.650 2.640 2.660 2.630 2.670 366,000 967,520 2.6435 1.277 1.272 1.281 1.267 1.286 759,746 1.2735 -0.75%
2018-12-19 0 2.670 2.650 2.670 2.640 2.750 1,778,655 4,763,155 2.6780 1.286 1.277 1.286 1.272 1.325 3,692,150 1.2901 -1.84%
2018-12-18 0 2.720 2.720 2.730 2.700 2.820 624,000 1,697,660 2.7206 1.310 1.310 1.315 1.301 1.359 1,295,305 1.3106 -1.45%
2018-12-17 0 2.760 2.730 2.770 2.720 2.770 956,000 2,603,208 2.7230 1.330 1.315 1.334 1.310 1.334 1,984,474 1.3118 1.47%
2018-12-14 0 2.720 2.710 2.730 2.690 2.750 425,833 1,154,657 2.7115 1.310 1.306 1.315 1.296 1.325 883,948 1.3062 -0.73%
2018-12-13 0 2.740 2.730 2.740 2.700 2.810 546,000 1,500,720 2.7486 1.320 1.315 1.320 1.301 1.354 1,133,392 1.3241 0.37%
2018-12-12 0 2.730 2.710 2.730 2.680 2.790 1,026,000 2,795,890 2.7250 1.315 1.306 1.315 1.291 1.344 2,129,781 1.3128 0.00%
2018-12-11 0 2.730 2.730 2.740 2.710 2.810 797,000 2,177,090 2.7316 1.315 1.315 1.320 1.306 1.354 1,654,421 1.3159 -1.09%
2018-12-10 0 2.760 2.760 2.770 2.710 2.920 1,177,000 3,258,560 2.7685 1.330 1.330 1.334 1.306 1.407 2,443,228 1.3337 -4.83%
2018-12-07 0 2.900 2.880 2.900 2.840 2.900 440,000 1,262,440 2.8692 1.397 1.387 1.397 1.368 1.397 913,356 1.3822 -0.68%
2018-12-06 0 2.920 2.920 2.930 2.910 3.050 724,000 2,136,630 2.9511 1.407 1.407 1.411 1.402 1.469 1,502,886 1.4217 -2.99%
2018-12-05 0 3.160 3.160 3.180 3.150 3.200 988,000 3,132,060 3.1701 1.450 1.450 1.459 1.445 1.468 2,153,105 1.4547 -1.56%
2018-12-04 0 3.210 3.210 3.230 3.100 3.230 1,478,000 4,704,240 3.1828 1.473 1.473 1.482 1.423 1.482 3,220,940 1.4605 1.90%
2018-12-03 0 3.150 3.150 3.170 3.140 3.220 996,000 3,153,970 3.1666 1.445 1.445 1.455 1.441 1.478 2,170,539 1.4531 -0.94%
2018-11-30 0 3.180 3.150 3.180 3.110 3.190 1,282,000 4,060,600 3.1674 1.459 1.445 1.459 1.427 1.464 2,793,806 1.4534 0.63%
2018-11-29 0 3.160 3.150 3.160 3.130 3.230 902,000 2,859,260 3.1699 1.450 1.445 1.450 1.436 1.482 1,965,689 1.4546 -0.94%
2018-11-28 0 3.190 3.190 3.200 3.190 3.280 1,626,000 5,253,800 3.2311 1.464 1.464 1.468 1.464 1.505 3,543,470 1.4827 -2.15%
2018-11-27 0 3.260 3.250 3.260 3.230 3.270 384,000 1,251,360 3.2588 1.496 1.491 1.496 1.482 1.501 836,834 1.4953 1.24%
2018-11-26 0 3.220 3.160 3.220 3.150 3.260 1,252,000 4,017,780 3.2091 1.478 1.450 1.478 1.445 1.496 2,728,428 1.4726 1.26%
2018-11-23 0 3.180 3.150 3.190 3.150 3.190 352,000 1,116,600 3.1722 1.459 1.445 1.464 1.445 1.464 767,098 1.4556 -0.31%
2018-11-22 0 3.190 3.190 3.210 3.170 3.230 302,000 965,848 3.1982 1.464 1.464 1.473 1.455 1.482 658,135 1.4676 -0.62%
2018-11-21 0 3.210 3.170 3.210 3.150 3.230 965,564 3,064,597 3.1739 1.473 1.455 1.473 1.445 1.482 2,104,211 1.4564 0.31%
2018-11-20 0 3.200 3.170 3.200 3.150 3.230 1,810,000 5,763,618 3.1843 1.468 1.455 1.468 1.445 1.482 3,944,453 1.4612 -0.31%
2018-11-19 0 3.210 3.200 3.210 3.120 3.210 1,490,000 4,737,680 3.1797 1.473 1.468 1.473 1.432 1.473 3,247,091 1.4591 2.56%
2018-11-16 0 3.130 3.100 3.130 3.060 3.140 729,133 2,266,129 3.1080 1.436 1.423 1.436 1.404 1.441 1,588,967 1.4262 0.64%
2018-11-15 0 3.110 3.110 3.140 3.060 3.150 1,194,000 3,700,160 3.0990 1.427 1.427 1.441 1.404 1.445 2,602,031 1.4220 1.63%
2018-11-14 0 3.060 3.040 3.060 2.980 3.080 1,702,000 5,173,480 3.0396 1.404 1.395 1.404 1.367 1.413 3,709,093 1.3948 3.38%
2018-11-13 0 2.960 2.950 2.960 2.900 2.980 1,360,000 4,015,290 2.9524 1.358 1.354 1.358 1.331 1.367 2,963,788 1.3548 1.02%
2018-11-12 0 2.930 2.920 2.930 2.830 2.950 7,299,000 20,653,042 2.8296 1.344 1.340 1.344 1.299 1.354 15,906,388 1.2984 5.78%
2018-11-09 0 2.770 2.770 2.780 2.700 2.790 1,552,000 4,286,888 2.7622 1.271 1.271 1.276 1.239 1.280 3,382,205 1.2675 2.97%
2018-11-08 0 2.690 2.690 2.700 2.670 2.720 2,729,900 7,356,068 2.6946 1.234 1.234 1.239 1.225 1.248 5,949,150 1.2365 0.00%
2018-11-07 0 2.690 2.650 2.690 2.650 2.690 536,100 1,423,345 2.6550 1.234 1.216 1.234 1.216 1.234 1,168,299 1.2183 1.51%
2018-11-06 0 2.650 2.650 2.670 2.580 2.670 624,000 1,643,960 2.6346 1.216 1.216 1.225 1.184 1.225 1,359,856 1.2089 0.38%
2018-11-05 0 2.640 2.610 2.640 2.600 2.670 448,000 1,181,280 2.6368 1.211 1.198 1.211 1.193 1.225 976,307 1.2099 -1.12%
2018-11-02 0 2.670 2.640 2.670 2.600 2.670 1,159,000 3,056,970 2.6376 1.225 1.211 1.225 1.193 1.225 2,525,757 1.2103 0.38%
2018-11-01 0 2.660 2.650 2.660 2.620 2.660 2,076,000 5,463,882 2.6319 1.221 1.216 1.221 1.202 1.221 4,524,135 1.2077 0.00%
2018-10-31 0 2.660 2.610 2.670 2.530 2.660 1,612,000 4,146,969 2.5726 1.221 1.198 1.225 1.161 1.221 3,512,960 1.1805 5.98%
2018-10-30 0 2.510 2.510 2.530 2.400 2.630 2,508,560 6,221,329 2.4800 1.152 1.152 1.161 1.101 1.207 5,466,794 1.1380 6.81%
2018-10-29 0 2.350 2.340 2.350 2.350 2.570 1,626,000 3,984,910 2.4507 1.078 1.074 1.078 1.078 1.179 3,543,470 1.1246 -9.62%
2018-10-26 0 2.600 2.600 2.610 2.530 2.640 774,000 2,022,780 2.6134 1.193 1.193 1.198 1.161 1.211 1,686,744 1.1992 0.00%
2018-10-25 0 2.600 2.590 2.600 2.580 2.660 1,000,400 2,604,446 2.6034 1.193 1.188 1.193 1.184 1.221 2,180,127 1.1946 -4.06%
2018-10-24 0 2.710 2.680 2.720 2.600 2.750 686,002 1,839,385 2.6813 1.244 1.230 1.248 1.193 1.262 1,494,974 1.2304 -1.45%
2018-10-23 0 2.750 2.730 2.750 2.720 2.800 858,000 2,360,060 2.7507 1.262 1.253 1.262 1.248 1.285 1,869,801 1.2622 0.00%
2018-10-22 0 2.750 2.740 2.750 2.740 2.780 1,612,000 4,431,680 2.7492 1.262 1.257 1.262 1.257 1.276 3,512,960 1.2615 -1.08%
2018-10-19 0 2.780 2.780 2.830 2.780 2.880 1,674,000 4,721,180 2.8203 1.276 1.276 1.299 1.276 1.322 3,648,074 1.2942 -3.81%
2018-10-18 0 2.890 2.840 2.900 2.850 2.910 3,919,000 11,215,340 2.8618 1.326 1.303 1.331 1.308 1.335 8,540,503 1.3132 1.05%
2018-10-16 0 2.860 2.850 2.860 2.850 2.870 1,624,000 4,660,757 2.8699 1.312 1.308 1.312 1.308 1.317 3,539,111 1.3169 1.78%
2018-10-15 0 2.810 2.810 2.890 2.810 2.940 440,000 1,264,920 2.8748 1.289 1.289 1.326 1.289 1.349 958,873 1.3192 -4.42%
2018-10-12 0 2.940 2.940 2.950 2.910 2.980 1,345,000 3,961,990 2.9457 1.349 1.349 1.354 1.335 1.367 2,931,099 1.3517 0.34%
2018-10-11 0 2.930 2.930 2.990 2.930 3.080 1,304,499 3,852,777 2.9535 1.344 1.344 1.372 1.344 1.413 2,842,837 1.3553 -6.69%
2018-10-10 0 3.140 3.030 3.140 3.000 3.140 664,000 2,061,340 3.1044 1.441 1.390 1.441 1.377 1.441 1,447,026 1.4245 3.29%
2018-10-09 0 3.040 3.030 3.040 3.020 3.140 1,112,000 3,421,060 3.0765 1.395 1.390 1.395 1.386 1.441 2,423,332 1.4117 -1.94%
2018-10-08 0 3.100 3.090 3.140 3.090 3.160 410,000 1,273,352 3.1057 1.423 1.418 1.441 1.418 1.450 893,495 1.4251 -0.64%
2018-10-05 0 3.120 3.120 3.150 3.110 3.150 232,000 725,660 3.1278 1.432 1.432 1.445 1.427 1.445 505,587 1.4353 -0.64%
2018-10-04 0 3.140 3.120 3.140 3.090 3.140 776,000 2,415,900 3.1133 1.441 1.432 1.441 1.418 1.441 1,691,102 1.4286 0.64%
2018-10-03 0 3.120 3.100 3.130 3.070 3.120 1,222,000 3,791,290 3.1025 1.432 1.423 1.436 1.409 1.432 2,663,050 1.4237 0.97%
2018-10-02 0 3.090 3.080 3.090 3.070 3.120 1,604,334 4,948,855 3.0847 1.418 1.413 1.418 1.409 1.432 3,496,254 1.4155 0.32%
2018-09-28 0 3.080 3.080 3.090 3.070 3.150 648,000 2,013,390 3.1071 1.413 1.413 1.418 1.409 1.445 1,412,158 1.4258 -2.22%
2018-09-27 0 3.150 3.140 3.150 3.020 3.170 794,000 2,491,420 3.1378 1.445 1.441 1.445 1.386 1.455 1,730,329 1.4399 2.94%
2018-09-26 0 3.060 3.060 3.110 3.060 3.210 1,332,850 4,156,372 3.1184 1.404 1.404 1.427 1.404 1.473 2,904,621 1.4310 -4.08%
2018-09-24 0 3.190 3.190 3.220 3.180 3.290 981,000 3,153,310 3.2144 1.464 1.464 1.478 1.459 1.510 2,137,850 1.4750 -2.45%
2018-09-21 0 3.270 3.230 3.270 3.200 3.290 1,334,000 4,338,820 3.2525 1.501 1.482 1.501 1.468 1.510 2,907,127 1.4925 0.93%
2018-09-20 0 3.240 3.240 3.300 3.240 3.310 420,000 1,379,590 3.2847 1.487 1.487 1.514 1.487 1.519 915,287 1.5073 0.00%
2018-09-19 0 3.240 3.230 3.240 3.230 3.340 786,000 2,569,280 3.2688 1.487 1.482 1.487 1.482 1.533 1,712,895 1.5000 -1.82%
2018-09-18 0 3.300 3.300 3.360 3.270 3.450 1,300,000 4,356,040 3.3508 1.514 1.514 1.542 1.501 1.583 2,833,032 1.5376 -4.35%
2018-09-17 0 3.450 3.430 3.450 3.420 3.530 1,070,000 3,706,920 3.4644 1.583 1.574 1.583 1.569 1.620 2,331,804 1.5897 -2.27%
2018-09-14 0 3.530 3.520 3.530 3.510 3.570 390,000 1,379,080 3.5361 1.620 1.615 1.620 1.611 1.638 849,910 1.6226 -0.84%
2018-09-13 0 3.560 3.560 3.570 3.540 3.630 364,000 1,299,000 3.5687 1.634 1.634 1.638 1.624 1.666 793,249 1.6376 0.28%
2018-09-12 0 3.550 3.530 3.550 3.520 3.620 448,000 1,592,160 3.5539 1.629 1.620 1.629 1.615 1.661 976,307 1.6308 -2.47%
2018-09-11 0 3.640 3.640 3.660 3.560 3.660 346,001 1,254,053 3.6244 1.670 1.670 1.679 1.634 1.679 754,025 1.6631 -1.09%
2018-09-10 0 3.680 3.670 3.680 3.540 3.700 796,178 2,901,489 3.6443 1.689 1.684 1.689 1.624 1.698 1,735,075 1.6723 -0.54%
2018-09-07 0 3.700 3.700 3.710 3.590 3.750 952,137 3,466,721 3.6410 1.698 1.698 1.702 1.647 1.721 2,074,950 1.6707 2.21%
2018-09-06 0 3.620 3.580 3.620 3.550 3.630 306,000 1,101,570 3.5999 1.661 1.643 1.661 1.629 1.666 666,852 1.6519 1.12%
2018-09-05 0 3.580 3.560 3.580 3.520 3.610 418,000 1,491,140 3.5673 1.643 1.634 1.643 1.615 1.657 910,929 1.6369 -0.83%
2018-09-04 0 3.610 3.600 3.610 3.550 3.620 324,000 1,166,500 3.6003 1.657 1.652 1.657 1.629 1.661 706,079 1.6521 1.12%
2018-09-03 0 3.570 3.520 3.570 3.490 3.630 398,000 1,404,300 3.5284 1.638 1.615 1.638 1.601 1.666 867,344 1.6191 -1.65%
2018-08-31 0 3.630 3.610 3.630 3.480 3.630 1,069,500 3,826,305 3.5777 1.666 1.657 1.666 1.597 1.666 2,330,714 1.6417 2.25%
2018-08-30 0 3.550 3.480 3.580 3.460 3.560 874,000 3,055,940 3.4965 1.629 1.597 1.643 1.588 1.634 1,904,670 1.6044 1.72%
2018-08-29 0 3.490 3.480 3.490 3.420 3.500 300,000 1,039,620 3.4654 1.601 1.597 1.601 1.569 1.606 653,777 1.5902 2.05%
2018-08-28 0 3.420 3.390 3.420 3.370 3.440 302,000 1,026,380 3.3986 1.569 1.556 1.569 1.546 1.579 658,135 1.5595 -1.16%
2018-08-27 0 3.460 3.400 3.460 3.370 3.460 225,084 768,258 3.4132 1.588 1.560 1.588 1.546 1.588 490,516 1.5662 -1.14%
2018-08-24 0 3.500 3.450 3.500 3.450 3.510 182,000 634,300 3.4852 1.606 1.583 1.606 1.583 1.611 396,625 1.5992 0.29%
2018-08-23 0 3.490 3.480 3.490 3.350 3.660 598,000 2,085,544 3.4875 1.601 1.597 1.601 1.537 1.679 1,303,195 1.6003 3.25%
2018-08-22 0 3.380 3.370 3.380 3.310 3.380 192,000 646,180 3.3655 1.551 1.546 1.551 1.519 1.551 418,417 1.5443 0.60%
2018-08-21 0 3.360 3.310 3.360 3.300 3.400 632,000 2,101,880 3.3258 1.542 1.519 1.542 1.514 1.560 1,377,290 1.5261 0.30%
2018-08-20 0 3.350 3.300 3.350 3.270 3.350 264,000 872,780 3.3060 1.537 1.514 1.537 1.501 1.537 575,324 1.5170 1.52%
2018-08-17 0 3.300 3.260 3.300 3.280 3.360 458,000 1,515,940 3.3099 1.514 1.496 1.514 1.505 1.542 998,099 1.5188 0.00%
2018-08-16 0 3.300 3.280 3.340 3.220 3.380 1,224,000 4,029,370 3.2920 1.514 1.505 1.533 1.478 1.551 2,667,409 1.5106 -1.49%
2018-08-15 0 3.500 3.470 3.500 3.470 3.520 1,266,000 4,417,840 3.4896 1.537 1.524 1.537 1.524 1.546 2,882,472 1.5327 -0.85%
2018-08-14 0 3.530 3.520 3.530 3.500 3.550 680,000 2,393,120 3.5193 1.550 1.546 1.550 1.537 1.559 1,548,247 1.5457 0.86%
2018-08-13 0 3.500 3.500 3.510 3.480 3.520 266,000 931,540 3.5020 1.537 1.537 1.542 1.528 1.546 605,638 1.5381 -0.57%
2018-08-10 0 3.520 3.520 3.550 3.490 3.550 176,000 619,500 3.5199 1.546 1.546 1.559 1.533 1.559 400,723 1.5460 0.28%
2018-08-09 0 3.510 3.510 3.520 3.400 3.610 750,000 2,617,990 3.4907 1.542 1.542 1.546 1.493 1.586 1,707,626 1.5331 0.86%
2018-08-08 0 3.480 3.480 3.490 3.480 3.510 205,999 720,496 3.4976 1.528 1.528 1.533 1.528 1.542 469,026 1.5362 -0.57%
2018-08-07 0 3.500 3.480 3.500 3.450 3.510 252,000 881,940 3.4998 1.537 1.528 1.537 1.515 1.542 573,762 1.5371 0.57%
2018-08-06 0 3.480 3.480 3.510 3.480 3.500 208,000 725,080 3.4860 1.528 1.528 1.542 1.528 1.537 473,582 1.5311 -1.14%
2018-08-03 0 3.520 3.520 3.530 3.440 3.530 408,000 1,425,400 3.4936 1.546 1.546 1.550 1.511 1.550 928,948 1.5344 1.15%
2018-08-02 0 3.480 3.470 3.480 3.430 3.530 796,000 2,769,500 3.4793 1.528 1.524 1.528 1.506 1.550 1,812,360 1.5281 0.00%
2018-08-01 0 3.480 3.450 3.480 3.450 3.500 756,000 2,617,020 3.4617 1.528 1.515 1.528 1.515 1.537 1,721,287 1.5204 0.58%
2018-07-31 0 3.460 3.450 3.490 3.430 3.520 222,000 771,558 3.4755 1.520 1.515 1.533 1.506 1.546 505,457 1.5265 -1.14%
2018-07-30 0 3.500 3.470 3.500 3.460 3.510 162,000 565,960 3.4936 1.537 1.524 1.537 1.520 1.542 368,847 1.5344 -0.28%
2018-07-27 0 3.510 3.480 3.510 3.450 3.510 142,000 495,630 3.4904 1.542 1.528 1.542 1.515 1.542 323,310 1.5330 -0.57%
2018-07-26 0 3.530 3.510 3.530 3.400 3.550 736,000 2,588,002 3.5163 1.550 1.542 1.550 1.493 1.559 1,675,750 1.5444 2.92%
2018-07-25 0 3.430 3.430 3.500 3.430 3.560 168,000 586,800 3.4929 1.506 1.506 1.537 1.506 1.564 382,508 1.5341 -1.44%
2018-07-24 0 3.480 3.410 3.480 3.370 3.490 386,000 1,325,520 3.4340 1.528 1.498 1.528 1.480 1.533 878,858 1.5082 2.35%
2018-07-23 0 3.400 3.390 3.410 3.380 3.410 258,000 876,870 3.3987 1.493 1.489 1.498 1.485 1.498 587,423 1.4927 -0.87%
2018-07-20 0 3.430 3.380 3.430 3.380 3.430 406,000 1,377,880 3.3938 1.506 1.485 1.506 1.485 1.506 924,395 1.4906 -1.15%
2018-07-19 0 3.470 3.420 3.470 3.430 3.490 450,000 1,561,940 3.4710 1.524 1.502 1.524 1.506 1.533 1,024,575 1.5245 -0.57%
2018-07-18 0 3.490 3.480 3.530 3.450 3.560 748,000 2,597,620 3.4728 1.533 1.528 1.550 1.515 1.564 1,703,072 1.5253 0.87%
2018-07-17 0 3.460 3.440 3.460 3.380 3.460 776,000 2,646,012 3.4098 1.520 1.511 1.520 1.485 1.520 1,766,823 1.4976 3.59%
2018-07-16 0 3.340 3.340 3.370 3.330 3.410 372,000 1,251,040 3.3630 1.467 1.467 1.480 1.463 1.498 846,982 1.4771 -2.62%
2018-07-13 0 3.430 3.340 3.430 3.300 3.430 736,570 2,481,266 3.3687 1.506 1.467 1.506 1.449 1.506 1,677,048 1.4795 3.00%
2018-07-12 0 3.330 3.320 3.330 3.270 3.390 396,000 1,315,280 3.3214 1.463 1.458 1.463 1.436 1.489 901,626 1.4588 2.15%
2018-07-11 0 3.260 3.260 3.270 3.260 3.300 168,000 551,240 3.2812 1.432 1.432 1.436 1.432 1.449 382,508 1.4411 -0.61%
2018-07-10 0 3.280 3.280 3.290 3.260 3.290 586,000 1,924,070 3.2834 1.441 1.441 1.445 1.432 1.445 1,334,225 1.4421 -2.09%
2018-07-09 0 3.350 3.290 3.350 3.230 3.350 434,000 1,427,580 3.2894 1.471 1.445 1.471 1.419 1.471 988,146 1.4447 4.04%
2018-07-06 0 3.220 3.220 3.250 3.220 3.300 256,000 830,080 3.2425 1.414 1.414 1.427 1.414 1.449 582,870 1.4241 -2.72%
2018-07-05 0 3.310 3.290 3.310 3.260 3.320 863,400 2,830,098 3.2779 1.454 1.445 1.454 1.432 1.458 1,965,819 1.4397 0.91%
2018-07-04 0 3.280 3.280 3.300 3.270 3.340 214,000 702,460 3.2825 1.441 1.441 1.449 1.436 1.467 487,243 1.4417 0.92%
2018-07-03 0 3.250 3.250 3.260 3.200 3.370 1,712,000 5,596,040 3.2687 1.427 1.427 1.432 1.405 1.480 3,897,940 1.4356 -2.99%
2018-06-29 0 3.350 3.340 3.370 3.320 3.380 947,333 3,176,266 3.3529 1.471 1.467 1.480 1.458 1.485 2,156,920 1.4726 -0.59%
2018-06-28 0 3.370 3.350 3.370 3.320 3.400 976,000 3,271,370 3.3518 1.480 1.471 1.480 1.458 1.493 2,222,190 1.4721 1.20%
2018-06-27 0 3.330 3.260 3.330 3.200 3.450 2,162,000 7,233,831 3.3459 1.463 1.432 1.463 1.405 1.515 4,922,516 1.4695 -3.20%
2018-06-26 0 3.440 3.400 3.440 3.380 3.450 1,356,000 4,636,520 3.4193 1.511 1.493 1.511 1.485 1.515 3,087,387 1.5018 1.18%
2018-06-25 0 3.400 3.390 3.400 3.400 3.500 944,000 3,233,270 3.4251 1.493 1.489 1.493 1.493 1.537 2,149,332 1.5043 -2.86%
2018-06-22 0 3.500 3.440 3.500 3.440 3.500 1,144,000 3,958,810 3.4605 1.537 1.511 1.537 1.511 1.537 2,604,698 1.5199 0.86%
2018-06-21 0 3.470 3.470 3.480 3.450 3.560 1,112,056 3,882,156 3.4910 1.524 1.524 1.528 1.515 1.564 2,531,967 1.5333 -1.70%
2018-06-20 0 3.530 3.530 3.550 3.510 3.630 1,563,092 5,546,915 3.5487 1.550 1.550 1.559 1.542 1.594 3,558,902 1.5586 -3.29%
2018-06-19 0 3.650 3.640 3.650 3.620 3.730 1,844,000 6,744,330 3.6574 1.603 1.599 1.603 1.590 1.638 4,198,483 1.6064 0.83%
2018-06-15 0 3.620 3.620 3.660 3.620 3.900 2,668,000 10,047,420 3.7659 1.590 1.590 1.607 1.590 1.713 6,074,594 1.6540 -5.24%
2018-06-14 0 3.820 3.810 3.840 3.810 3.950 1,435,769 5,532,352 3.8532 1.678 1.673 1.687 1.673 1.735 3,269,008 1.6924 -1.80%
2018-06-13 0 3.890 3.890 3.900 3.870 3.910 482,000 1,875,880 3.8919 1.709 1.709 1.713 1.700 1.717 1,097,434 1.7093 -1.27%
2018-06-12 0 3.940 3.930 3.940 3.910 3.950 298,000 1,171,960 3.9328 1.730 1.726 1.730 1.717 1.735 678,497 1.7273 0.25%
2018-06-11 0 3.930 3.930 3.940 3.920 3.970 502,000 1,977,470 3.9392 1.726 1.726 1.730 1.722 1.744 1,142,971 1.7301 -0.25%
2018-06-08 0 3.940 3.930 3.940 3.920 3.980 872,000 3,443,470 3.9489 1.730 1.726 1.730 1.722 1.748 1,985,400 1.7344 -0.25%
2018-06-07 0 3.950 3.920 3.950 3.900 3.970 662,000 2,607,660 3.9391 1.735 1.722 1.735 1.713 1.744 1,507,264 1.7301 0.00%
2018-06-06 0 3.950 3.920 3.950 3.910 4.000 958,000 3,774,300 3.9398 1.735 1.722 1.735 1.717 1.757 2,181,207 1.7304 0.77%
2018-06-05 0 3.920 3.920 3.930 3.860 3.940 200,000 781,710 3.9086 1.722 1.722 1.726 1.695 1.730 455,367 1.7167 -0.25%
2018-06-04 0 3.930 3.890 3.940 3.860 4.010 298,000 1,166,240 3.9136 1.726 1.709 1.730 1.695 1.761 678,497 1.7189 0.00%
2018-06-01 0 3.930 3.870 3.930 3.840 4.010 1,013,301 3,933,130 3.8815 1.726 1.700 1.726 1.687 1.761 2,307,119 1.7048 -2.00%
2018-05-31 0 4.010 4.010 4.020 3.770 4.010 1,084,000 4,180,040 3.8561 1.761 1.761 1.766 1.656 1.761 2,468,088 1.6936 6.37%
2018-05-30 0 3.770 3.760 3.770 3.730 3.850 1,918,000 7,253,660 3.7819 1.656 1.651 1.656 1.638 1.691 4,366,968 1.6610 -2.33%
2018-05-29 0 3.860 3.850 3.860 3.840 3.910 788,000 3,044,020 3.8630 1.695 1.691 1.695 1.687 1.717 1,794,145 1.6966 -1.28%
2018-05-28 0 3.910 3.900 3.910 3.900 3.930 226,000 885,380 3.9176 1.717 1.713 1.717 1.713 1.726 514,565 1.7206 -0.26%
2018-05-25 0 3.920 3.920 3.950 3.860 3.950 787,312 3,080,699 3.9129 1.722 1.722 1.735 1.695 1.735 1,792,579 1.7186 -0.76%
2018-05-24 0 3.950 3.950 3.970 3.940 3.990 74,000 293,540 3.9668 1.735 1.735 1.744 1.730 1.752 168,486 1.7422 0.25%
2018-05-23 0 3.940 3.930 3.940 3.940 4.010 560,000 2,222,040 3.9679 1.730 1.726 1.730 1.730 1.761 1,275,027 1.7427 -0.76%
2018-05-21 0 3.970 3.960 3.970 3.960 4.120 1,832,000 7,382,700 4.0299 1.744 1.739 1.744 1.739 1.810 4,171,161 1.7699 0.25%
2018-05-18 0 3.960 3.960 3.970 3.810 3.960 2,090,000 8,072,750 3.8626 1.739 1.739 1.744 1.673 1.739 4,758,584 1.6965 1.28%
2018-05-17 0 3.910 3.900 3.910 3.880 3.940 1,484,000 5,797,350 3.9066 1.717 1.713 1.717 1.704 1.730 3,378,822 1.7158 -0.76%
2018-05-16 0 3.940 3.930 3.950 3.930 3.970 1,094,500 4,315,100 3.9425 1.730 1.726 1.735 1.726 1.744 2,491,995 1.7316 -1.01%
2018-05-15 0 3.980 3.960 3.980 3.950 4.020 600,000 2,379,760 3.9663 1.748 1.739 1.748 1.735 1.766 1,366,101 1.7420 1.27%
2018-05-14 0 3.930 3.930 3.940 3.920 3.950 429,000 1,688,900 3.9368 1.726 1.726 1.730 1.722 1.735 976,762 1.7291 -1.01%
2018-05-11 0 3.970 3.940 3.970 3.850 3.980 2,246,000 8,826,540 3.9299 1.744 1.730 1.744 1.691 1.748 5,113,770 1.7260 1.02%
2018-05-10 0 3.930 3.910 3.930 3.900 3.940 655,113 2,575,436 3.9313 1.726 1.717 1.726 1.713 1.730 1,491,584 1.7266 0.77%
2018-05-09 0 3.900 3.900 3.930 3.900 3.970 338,000 1,324,730 3.9193 1.713 1.713 1.726 1.713 1.744 769,570 1.7214 -0.51%
2018-05-08 0 3.920 3.920 3.950 3.900 4.000 568,000 2,240,080 3.9438 1.722 1.722 1.735 1.713 1.757 1,293,242 1.7321 -0.51%
2018-05-07 0 3.940 3.910 3.940 3.900 3.980 128,000 502,800 3.9281 1.730 1.717 1.730 1.713 1.748 291,435 1.7253 0.25%
2018-05-04 0 3.930 3.930 3.950 3.910 3.940 120,000 471,780 3.9315 1.726 1.726 1.735 1.717 1.730 273,220 1.7267 -0.25%
2018-05-03 0 3.940 3.940 3.990 3.910 3.990 370,000 1,463,340 3.9550 1.730 1.730 1.752 1.717 1.752 842,429 1.7370 -0.25%
2018-05-02 0 3.950 3.940 3.950 3.900 3.950 270,000 1,058,400 3.9200 1.735 1.730 1.735 1.713 1.735 614,745 1.7217 0.00%
2018-04-30 0 3.950 3.920 3.950 3.900 3.950 438,312 1,726,589 3.9392 1.735 1.722 1.735 1.713 1.735 997,964 1.7301 0.51%
2018-04-27 0 3.930 3.930 3.940 3.870 3.970 876,000 3,448,350 3.9365 1.726 1.726 1.730 1.700 1.744 1,994,507 1.7289 0.77%
2018-04-26 0 3.900 3.860 3.900 3.810 4.010 5,499,647 21,878,851 3.9782 1.713 1.695 1.713 1.673 1.761 12,521,785 1.7473 -2.99%
2018-04-25 0 4.020 4.000 4.020 3.980 4.020 1,930,000 7,722,720 4.0014 1.766 1.757 1.766 1.748 1.766 4,394,290 1.7574 0.25%
2018-04-24 0 4.010 4.000 4.010 3.960 4.020 1,834,000 7,325,200 3.9941 1.761 1.757 1.761 1.739 1.766 4,175,714 1.7542 0.75%
2018-04-23 0 3.980 3.970 3.980 3.960 4.090 266,000 1,061,900 3.9921 1.748 1.744 1.748 1.739 1.796 605,638 1.7534 0.51%
2018-04-20 0 3.960 3.960 4.000 3.960 4.010 880,000 3,514,880 3.9942 1.739 1.739 1.757 1.739 1.761 2,003,614 1.7543 -0.25%
2018-04-19 0 3.970 3.970 4.000 3.970 4.000 208,000 827,400 3.9779 1.744 1.744 1.757 1.744 1.757 473,582 1.7471 0.00%
2018-04-18 0 3.970 3.970 3.980 3.960 4.030 500,000 1,991,380 3.9828 1.744 1.744 1.748 1.739 1.770 1,138,417 1.7493 -0.75%
2018-04-17 0 4.000 3.990 4.000 3.980 4.060 358,000 1,436,680 4.0131 1.757 1.752 1.757 1.748 1.783 815,107 1.7626 -0.50%
2018-04-16 0 4.020 4.010 4.030 3.940 4.080 614,000 2,456,240 4.0004 1.766 1.761 1.770 1.730 1.792 1,397,976 1.7570 -1.23%
2018-04-13 0 4.070 4.060 4.070 4.000 4.080 694,000 2,793,760 4.0256 1.788 1.783 1.788 1.757 1.792 1,580,123 1.7681 0.99%
2018-04-12 0 4.030 4.000 4.030 4.000 4.030 268,000 1,076,740 4.0177 1.770 1.757 1.770 1.757 1.770 610,192 1.7646 0.00%
2018-04-11 0 4.030 4.020 4.060 4.010 4.060 230,000 928,400 4.0365 1.770 1.766 1.783 1.761 1.783 523,672 1.7729 0.75%
2018-04-10 0 4.000 4.000 4.010 3.960 4.060 1,036,000 4,148,560 4.0044 1.757 1.757 1.761 1.739 1.783 2,358,800 1.7588 -0.99%
2018-04-09 0 4.040 4.040 4.050 4.030 4.050 730,000 2,949,900 4.0410 1.774 1.774 1.779 1.770 1.779 1,662,089 1.7748 -0.98%
2018-04-06 0 4.080 4.080 4.100 4.030 4.150 747,819 3,058,813 4.0903 1.792 1.792 1.801 1.770 1.823 1,702,660 1.7965 -0.73%
2018-04-04 0 4.110 4.100 4.110 4.060 4.190 722,000 2,968,750 4.1118 1.805 1.801 1.805 1.783 1.840 1,643,874 1.8059 -0.24%
2018-04-03 0 4.120 4.110 4.120 4.110 4.170 664,000 2,744,350 4.1331 1.810 1.805 1.810 1.805 1.831 1,511,818 1.8153 0.00%
2018-03-29 0 4.120 4.120 4.140 4.110 4.150 376,000 1,549,870 4.1220 1.810 1.810 1.818 1.805 1.823 856,090 1.8104 -0.72%
2018-03-28 0 4.150 4.120 4.150 4.120 4.180 962,000 3,990,320 4.1479 1.823 1.810 1.823 1.810 1.836 2,190,315 1.8218 -0.72%
2018-03-27 0 4.180 4.160 4.180 4.150 4.200 2,096,000 8,770,050 4.1842 1.836 1.827 1.836 1.823 1.845 4,772,245 1.8377 0.72%
2018-03-26 0 4.150 4.130 4.150 4.070 4.160 1,830,000 7,536,450 4.1183 1.823 1.814 1.823 1.788 1.827 4,166,607 1.8088 1.72%
2018-03-23 0 4.080 4.080 4.100 4.080 4.120 1,378,000 5,655,540 4.1042 1.792 1.792 1.801 1.792 1.810 3,137,478 1.8026 -1.69%
2018-03-22 0 4.150 4.150 4.170 4.150 4.190 5,027,598 21,010,865 4.1791 1.823 1.823 1.831 1.823 1.840 11,447,008 1.8355 -0.72%
2018-03-21 0 4.180 4.180 4.190 4.180 4.210 1,824,000 7,654,882 4.1968 1.836 1.836 1.840 1.836 1.849 4,152,946 1.8432 -0.24%
2018-03-20 0 4.190 4.180 4.190 4.180 4.200 1,658,000 6,942,780 4.1874 1.840 1.836 1.840 1.836 1.845 3,774,991 1.8392 -0.48%
2018-03-19 0 4.210 4.210 4.220 4.170 4.240 3,798,506 15,923,690 4.1921 1.849 1.849 1.853 1.831 1.862 8,648,569 1.8412 0.96%
2018-03-16 0 4.170 4.170 4.200 4.170 4.250 8,527,016 35,596,501 4.1746 1.831 1.831 1.845 1.831 1.867 19,414,603 1.8335 -0.95%
2018-03-15 0 4.210 4.200 4.210 4.200 4.250 794,000 3,355,780 4.2264 1.849 1.845 1.849 1.845 1.867 1,807,806 1.8563 0.72%
2018-03-14 0 4.180 4.180 4.190 4.160 4.230 2,166,816 9,066,022 4.1840 1.836 1.836 1.840 1.827 1.858 4,933,481 1.8377 -0.24%
2018-03-13 0 4.190 4.190 4.200 4.180 4.230 1,627,000 6,832,210 4.1993 1.840 1.840 1.845 1.836 1.858 3,704,409 1.8443 -0.71%
2018-03-12 0 4.220 4.220 4.230 4.200 4.270 1,056,000 4,456,280 4.2200 1.853 1.853 1.858 1.845 1.875 2,404,337 1.8534 -0.24%
2018-03-09 0 4.230 4.220 4.230 4.210 4.360 2,276,000 9,687,040 4.2562 1.858 1.853 1.858 1.849 1.915 5,182,075 1.8693 -1.86%
2018-03-08 0 4.310 4.300 4.310 4.300 4.360 795,200 3,442,372 4.3289 1.893 1.889 1.893 1.889 1.915 1,810,539 1.9013 0.00%
2018-03-07 0 4.310 4.280 4.310 4.290 4.390 1,908,769 8,269,023 4.3321 1.893 1.880 1.893 1.884 1.928 4,345,951 1.9027 -0.69%
2018-03-06 0 4.340 4.330 4.340 4.330 4.430 2,642,000 11,510,520 4.3567 1.906 1.902 1.906 1.902 1.946 6,015,396 1.9135 -1.14%
2018-03-05 0 4.390 4.370 4.390 4.350 4.480 3,718,000 16,931,408 4.5539 1.928 1.919 1.928 1.911 1.968 8,465,270 2.0001 -3.52%
2018-03-02 0 4.550 4.480 4.550 4.300 4.550 2,810,600 12,325,972 4.3855 1.998 1.968 1.998 1.889 1.998 6,399,271 1.9262 5.81%
2018-03-01 0 4.300 4.300 4.310 4.300 4.330 751,600 3,240,422 4.3114 1.889 1.889 1.893 1.889 1.902 1,711,269 1.8936 0.23%
2018-02-28 0 4.290 4.270 4.290 4.230 4.290 1,368,000 5,861,440 4.2847 1.884 1.875 1.884 1.858 1.884 3,114,709 1.8819 -0.92%
2018-02-27 0 4.330 4.290 4.330 4.290 4.350 712,000 3,079,180 4.3247 1.902 1.884 1.902 1.884 1.911 1,621,106 1.8994 0.00%
2018-02-26 0 4.330 4.310 4.330 4.270 4.330 324,000 1,397,820 4.3143 1.902 1.893 1.902 1.875 1.902 737,694 1.8948 0.46%
2018-02-23 0 4.310 4.300 4.310 4.260 4.330 898,000 3,861,300 4.2999 1.893 1.889 1.893 1.871 1.902 2,044,597 1.8885 1.17%
2018-02-22 0 4.260 4.260 4.270 4.230 4.300 616,300 2,624,583 4.2586 1.871 1.871 1.875 1.858 1.889 1,403,213 1.8704 -0.93%
2018-02-21 0 4.300 4.290 4.300 4.290 4.310 994,000 4,274,840 4.3006 1.889 1.884 1.889 1.884 1.893 2,263,173 1.8889 0.47%
2018-02-20 0 4.280 4.260 4.280 4.250 4.300 370,000 1,581,000 4.2730 1.880 1.871 1.880 1.867 1.889 842,429 1.8767 0.23%
2018-02-15 0 4.270 4.260 4.270 4.240 4.280 256,000 1,092,360 4.2670 1.875 1.871 1.875 1.862 1.880 582,870 1.8741 -0.23%
2018-02-14 0 4.280 4.280 4.300 4.260 4.350 384,000 1,650,280 4.2976 1.880 1.880 1.889 1.871 1.911 874,304 1.8875 -1.15%
2018-02-13 0 4.330 4.320 4.330 4.240 4.350 1,252,000 5,397,840 4.3114 1.902 1.897 1.902 1.862 1.911 2,850,597 1.8936 2.12%
2018-02-12 0 4.240 4.210 4.240 4.180 4.240 609,112 2,562,830 4.2075 1.862 1.849 1.862 1.836 1.862 1,386,847 1.8480 1.19%
2018-02-09 0 4.190 4.180 4.190 4.150 4.200 6,752,000 28,068,170 4.1570 1.840 1.836 1.840 1.823 1.845 15,373,185 1.8258 -0.71%
2018-02-08 0 4.220 4.200 4.220 4.190 4.220 913,159 3,834,884 4.1996 1.853 1.845 1.853 1.840 1.853 2,079,112 1.8445 0.48%
2018-02-07 0 4.200 4.200 4.210 4.200 4.320 504,000 2,145,000 4.2560 1.845 1.845 1.849 1.845 1.897 1,147,525 1.8692 -0.71%
2018-02-06 0 4.230 4.230 4.240 4.210 4.370 1,072,224 4,567,523 4.2599 1.858 1.858 1.862 1.849 1.919 2,441,276 1.8710 -3.20%
2018-02-05 0 4.370 4.350 4.370 4.300 4.380 580,000 2,512,920 4.3326 1.919 1.911 1.919 1.889 1.924 1,320,564 1.9029 -2.02%
2018-02-02 0 4.460 4.460 4.480 4.310 4.460 1,446,000 6,341,820 4.3858 1.959 1.959 1.968 1.893 1.959 3,292,302 1.9263 2.29%
2018-02-01 0 4.360 4.310 4.360 4.290 4.380 1,250,000 5,416,020 4.3328 1.915 1.893 1.915 1.884 1.924 2,846,043 1.9030 1.87%
2018-01-31 0 4.280 4.260 4.280 4.250 4.310 648,000 2,774,280 4.2813 1.880 1.871 1.880 1.867 1.893 1,475,389 1.8804 0.47%
2018-01-30 0 4.260 4.260 4.270 4.260 4.340 774,000 3,323,540 4.2940 1.871 1.871 1.875 1.871 1.906 1,762,270 1.8859 -0.70%
2018-01-29 0 4.290 4.280 4.290 4.250 4.290 833,000 3,554,160 4.2667 1.884 1.880 1.884 1.867 1.884 1,896,603 1.8740 0.47%
2018-01-26 0 4.270 4.250 4.270 4.250 4.290 1,217,280 5,201,166 4.2728 1.875 1.867 1.875 1.867 1.884 2,771,545 1.8766 0.00%
2018-01-25 0 4.270 4.260 4.270 4.250 4.290 1,270,000 5,423,560 4.2705 1.875 1.871 1.875 1.867 1.884 2,891,580 1.8756 -0.23%
2018-01-24 0 4.280 4.280 4.290 4.280 4.320 1,292,000 5,553,050 4.2980 1.880 1.880 1.884 1.880 1.897 2,941,670 1.8877 0.00%
2018-01-23 0 4.280 4.270 4.280 4.270 4.310 980,000 4,195,780 4.2814 1.880 1.875 1.880 1.875 1.893 2,231,298 1.8804 0.00%
2018-01-22 0 4.280 4.280 4.290 4.260 4.310 1,052,000 4,513,310 4.2902 1.880 1.880 1.884 1.871 1.893 2,395,230 1.8843 -0.47%
2018-01-19 0 4.300 4.290 4.300 4.280 4.310 538,000 2,310,500 4.2946 1.889 1.884 1.889 1.880 1.893 1,224,937 1.8862 0.23%
2018-01-18 0 4.290 4.290 4.300 4.270 4.330 1,236,000 5,309,350 4.2956 1.884 1.884 1.889 1.875 1.902 2,814,167 1.8867 0.23%
2018-01-17 0 4.280 4.280 4.290 4.280 4.340 774,000 3,324,470 4.2952 1.880 1.880 1.884 1.880 1.906 1,762,270 1.8865 -1.38%
2018-01-16 0 4.340 4.340 4.370 4.310 4.380 842,600 3,676,866 4.3637 1.906 1.906 1.919 1.893 1.924 1,918,461 1.9166 -0.23%
2018-01-15 0 4.350 4.350 4.380 4.350 4.420 568,000 2,485,640 4.3761 1.911 1.911 1.924 1.911 1.941 1,293,242 1.9220 -1.58%
2018-01-12 0 4.420 4.410 4.420 4.380 4.440 1,526,475 6,749,111 4.4214 1.941 1.937 1.941 1.924 1.950 3,475,531 1.9419 1.61%
2018-01-11 0 4.350 4.350 4.360 4.340 4.370 901,000 3,918,402 4.3489 1.911 1.911 1.915 1.906 1.919 2,051,428 1.9101 -0.46%
2018-01-10 0 4.370 4.370 4.380 4.350 4.390 984,000 4,305,290 4.3753 1.919 1.919 1.924 1.911 1.928 2,240,405 1.9217 0.00%
2018-01-09 0 4.370 4.370 4.390 4.350 4.390 1,397,000 6,106,060 4.3708 1.919 1.919 1.928 1.911 1.928 3,180,738 1.9197 0.00%
2018-01-08 0 4.370 4.370 4.380 4.310 4.380 1,216,000 5,294,580 4.3541 1.919 1.919 1.924 1.893 1.924 2,768,631 1.9123 0.69%
2018-01-05 0 4.340 4.340 4.350 4.300 4.390 1,282,000 5,577,620 4.3507 1.906 1.906 1.911 1.889 1.928 2,918,902 1.9109 -0.69%
2018-01-04 0 4.370 4.350 4.370 4.300 4.400 1,604,000 6,978,001 4.3504 1.919 1.911 1.919 1.889 1.933 3,652,042 1.9107 -1.35%
2018-01-03 0 4.430 4.400 4.430 4.300 4.430 1,122,000 4,918,370 4.3836 1.946 1.933 1.946 1.889 1.946 2,554,608 1.9253 2.78%
2018-01-02 0 4.310 4.280 4.310 4.280 4.320 454,000 1,954,020 4.3040 1.893 1.880 1.893 1.880 1.897 1,033,683 1.8903 0.23%
2017-12-29 0 4.300 4.300 4.310 4.230 4.300 542,000 2,316,430 4.2739 1.889 1.889 1.893 1.858 1.889 1,234,044 1.8771 0.94%
2017-12-28 0 4.260 4.260 4.270 4.200 4.280 378,000 1,610,520 4.2606 1.871 1.871 1.875 1.845 1.880 860,643 1.8713 0.71%
2017-12-27 0 4.230 4.200 4.230 4.200 4.280 1,031,051 4,359,337 4.2281 1.858 1.845 1.858 1.845 1.880 2,347,532 1.8570 -0.94%
2017-12-22 0 4.270 4.240 4.270 4.230 4.300 728,000 3,104,120 4.2639 1.875 1.862 1.875 1.858 1.889 1,657,535 1.8727 0.23%
2017-12-21 0 4.260 4.260 4.280 4.250 4.310 330,901 1,416,119 4.2796 1.871 1.871 1.880 1.867 1.893 753,407 1.8796 -0.93%
2017-12-20 0 4.300 4.260 4.300 4.250 4.310 330,899 1,419,130 4.2887 1.889 1.871 1.889 1.867 1.893 753,402 1.8836 0.23%
2017-12-19 0 4.290 4.270 4.290 4.240 4.310 853,200 3,651,628 4.2799 1.884 1.875 1.884 1.862 1.893 1,942,595 1.8798 0.47%
2017-12-18 0 4.270 4.240 4.270 4.180 4.280 2,172,800 9,152,070 4.2121 1.875 1.862 1.875 1.836 1.880 4,947,106 1.8500 2.15%
2017-12-15 0 4.180 4.180 4.190 4.180 4.240 1,317,417 5,528,227 4.1963 1.836 1.836 1.840 1.836 1.862 2,999,540 1.8430 -0.48%
2017-12-14 0 4.200 4.200 4.220 4.190 4.240 582,937 2,457,077 4.2150 1.845 1.845 1.853 1.840 1.862 1,327,251 1.8513 -0.47%
2017-12-13 0 4.220 4.210 4.240 4.210 4.250 729,900 3,086,242 4.2283 1.853 1.849 1.862 1.849 1.867 1,661,861 1.8571 0.24%
2017-12-12 0 4.210 4.210 4.220 4.200 4.250 938,000 3,951,650 4.2128 1.849 1.849 1.853 1.845 1.867 2,135,671 1.8503 -0.24%
2017-12-11 0 4.220 4.220 4.240 4.200 4.260 592,000 2,502,580 4.2273 1.853 1.853 1.862 1.845 1.871 1,347,886 1.8567 1.20%
2017-12-08 0 4.170 4.160 4.200 4.160 4.260 1,634,000 6,868,324 4.2034 1.831 1.827 1.845 1.827 1.871 3,720,347 1.8462 -0.24%
2017-12-07 0 4.180 4.180 4.190 4.080 4.300 7,630,101 31,660,663 4.1494 1.836 1.836 1.840 1.792 1.889 17,372,476 1.8225 -1.88%
2017-12-06 0 4.460 4.460 4.480 4.430 4.500 1,979,900 8,833,969 4.4618 1.871 1.871 1.879 1.858 1.888 4,719,543 1.8718 0.00%
2017-12-05 0 4.460 4.450 4.460 4.410 4.460 1,066,000 4,742,100 4.4485 1.871 1.867 1.871 1.850 1.871 2,541,054 1.8662 0.90%
2017-12-04 0 4.420 4.420 4.430 4.410 4.440 912,000 4,035,180 4.4245 1.854 1.854 1.858 1.850 1.863 2,173,960 1.8561 0.00%
2017-12-01 0 4.420 4.420 4.430 4.410 4.470 1,316,469 5,833,951 4.4315 1.854 1.854 1.858 1.850 1.875 3,138,104 1.8591 -0.23%
2017-11-30 0 4.430 4.420 4.430 4.400 4.440 1,304,000 5,771,500 4.4260 1.858 1.854 1.858 1.846 1.863 3,108,381 1.8568 0.00%
2017-11-29 0 4.430 4.430 4.450 4.420 4.490 1,332,000 5,907,600 4.4351 1.858 1.858 1.867 1.854 1.884 3,175,126 1.8606 -0.23%
2017-11-28 0 4.440 4.440 4.450 4.410 4.470 1,159,400 5,141,968 4.4350 1.863 1.863 1.867 1.850 1.875 2,763,694 1.8605 -0.45%
2017-11-27 0 4.460 4.460 4.470 4.450 4.490 636,000 2,836,860 4.4605 1.871 1.871 1.875 1.867 1.884 1,516,051 1.8712 -0.22%
2017-11-24 0 4.470 4.460 4.470 4.410 4.500 744,000 3,308,360 4.4467 1.875 1.871 1.875 1.850 1.888 1,773,494 1.8654 1.59%
2017-11-23 0 4.400 4.400 4.410 4.380 4.470 1,200,000 5,300,600 4.4172 1.846 1.846 1.850 1.837 1.875 2,860,474 1.8530 0.46%
2017-11-22 0 4.380 4.380 4.410 4.380 4.500 3,143,000 13,792,140 4.3882 1.837 1.837 1.850 1.837 1.888 7,492,057 1.8409 -1.57%
2017-11-21 0 4.450 4.440 4.450 4.440 4.500 1,152,000 5,138,620 4.4606 1.867 1.863 1.867 1.863 1.888 2,746,055 1.8713 -1.11%
2017-11-20 0 4.500 4.500 4.510 4.480 4.570 1,909,280 8,607,612 4.5083 1.888 1.888 1.892 1.879 1.917 4,551,204 1.8913 -1.10%
2017-11-17 0 4.550 4.550 4.570 4.550 4.670 1,376,000 6,336,240 4.6048 1.909 1.909 1.917 1.909 1.959 3,280,010 1.9318 -1.73%
2017-11-16 0 4.630 4.630 4.660 4.590 4.670 864,000 3,995,620 4.6246 1.942 1.942 1.955 1.926 1.959 2,059,541 1.9401 1.98%
2017-11-15 0 4.540 4.530 4.540 4.530 4.610 1,202,000 5,485,430 4.5636 1.905 1.900 1.905 1.900 1.934 2,865,241 1.9145 -1.52%
2017-11-14 0 4.610 4.610 4.630 4.600 4.680 782,000 3,619,052 4.6279 1.934 1.934 1.942 1.930 1.963 1,864,075 1.9415 -0.86%
2017-11-13 0 4.650 4.650 4.670 4.640 4.680 438,000 2,040,900 4.6596 1.951 1.951 1.959 1.947 1.963 1,044,073 1.9547 -0.64%
2017-11-10 0 4.680 4.680 4.690 4.670 4.700 375,026 1,755,967 4.6823 1.963 1.963 1.968 1.959 1.972 893,960 1.9643 0.00%
2017-11-09 0 4.680 4.680 4.700 4.660 4.710 628,367 2,949,470 4.6939 1.963 1.963 1.972 1.955 1.976 1,497,856 1.9691 0.21%
2017-11-08 0 4.670 4.670 4.680 4.670 4.720 722,465 3,386,330 4.6872 1.959 1.959 1.963 1.959 1.980 1,722,160 1.9663 0.00%
2017-11-07 0 4.670 4.670 4.690 4.630 4.720 1,284,000 5,986,700 4.6625 1.959 1.959 1.968 1.942 1.980 3,060,707 1.9560 -0.64%
2017-11-06 0 4.700 4.700 4.710 4.630 4.740 715,915 3,357,728 4.6901 1.972 1.972 1.976 1.942 1.988 1,706,547 1.9676 -1.47%
2017-11-03 0 4.770 4.770 4.780 4.740 4.810 706,000 3,368,090 4.7707 2.001 2.001 2.005 1.988 2.018 1,682,912 2.0013 0.00%
2017-11-02 0 4.770 4.750 4.770 4.720 4.800 893,200 4,254,312 4.7630 2.001 1.993 2.001 1.980 2.014 2,129,146 1.9981 1.06%
2017-11-01 0 4.720 4.720 4.740 4.710 4.780 1,382,998 6,555,454 4.7400 1.980 1.980 1.988 1.976 2.005 3,296,691 1.9885 0.21%
2017-10-31 0 4.710 4.710 4.720 4.710 4.770 1,646,000 7,800,660 4.7392 1.976 1.976 1.980 1.976 2.001 3,923,616 1.9881 -1.88%
2017-10-30 0 4.800 4.800 4.810 4.720 4.850 1,720,000 8,194,530 4.7643 2.014 2.014 2.018 1.980 2.035 4,100,012 1.9987 0.84%
2017-10-27 0 4.760 4.760 4.770 4.750 4.870 1,147,837 5,518,505 4.8077 1.997 1.997 2.001 1.993 2.043 2,736,131 2.0169 -2.26%
2017-10-26 0 4.870 4.870 4.890 4.740 4.900 2,072,000 10,077,770 4.8638 2.043 2.043 2.051 1.988 2.056 4,939,084 2.0404 2.96%
2017-10-25 0 4.730 4.720 4.750 4.680 4.750 1,234,000 5,828,010 4.7229 1.984 1.980 1.993 1.963 1.993 2,941,520 1.9813 1.07%
2017-10-24 0 4.680 4.670 4.680 4.550 4.690 1,976,000 9,200,380 4.6561 1.963 1.959 1.963 1.909 1.968 4,710,246 1.9533 2.86%
2017-10-23 0 4.550 4.530 4.550 4.430 4.580 3,864,000 17,477,640 4.5232 1.909 1.900 1.909 1.858 1.921 9,210,725 1.8975 -5.21%
2017-10-20 0 4.800 4.790 4.800 4.780 4.860 598,000 2,880,480 4.8169 2.014 2.009 2.014 2.005 2.039 1,425,469 2.0207 -0.83%
2017-10-19 0 4.840 4.820 4.840 4.820 4.910 710,000 3,459,680 4.8728 2.030 2.022 2.030 2.022 2.060 1,692,447 2.0442 -1.22%
2017-10-18 0 4.900 4.890 4.900 4.880 4.940 1,274,000 6,240,176 4.8981 2.056 2.051 2.056 2.047 2.072 3,036,869 2.0548 0.41%
2017-10-17 0 4.880 4.870 4.880 4.850 4.920 732,000 3,573,260 4.8815 2.047 2.043 2.047 2.035 2.064 1,744,889 2.0478 0.62%
2017-10-16 0 4.850 4.850 4.860 4.850 4.950 795,000 3,888,770 4.8915 2.035 2.035 2.039 2.035 2.077 1,895,064 2.0521 -1.82%
2017-10-13 0 4.940 4.890 4.940 4.890 4.960 1,140,400 5,620,108 4.9282 2.072 2.051 2.072 2.051 2.081 2,718,403 2.0674 -0.60%
2017-10-12 0 4.970 4.940 4.970 4.910 4.980 1,804,000 8,962,510 4.9681 2.085 2.072 2.085 2.060 2.089 4,300,245 2.0842 1.02%
2017-10-11 0 4.920 4.920 4.950 4.870 4.980 2,405,400 11,912,078 4.9522 2.064 2.064 2.077 2.043 2.089 5,733,819 2.0775 0.20%
2017-10-10 0 4.910 4.900 4.910 4.860 4.920 1,019,500 4,991,845 4.8964 2.060 2.056 2.060 2.039 2.064 2,430,211 2.0541 0.20%
2017-10-09 0 4.900 4.890 4.930 4.750 4.940 2,472,400 12,090,852 4.8903 2.056 2.051 2.068 1.993 2.072 5,893,529 2.0515 1.24%
2017-10-06 0 4.840 4.830 4.840 4.730 4.880 1,893,200 9,119,008 4.8167 2.030 2.026 2.030 1.984 2.047 4,512,874 2.0207 2.33%
2017-10-04 0 4.730 4.690 4.730 4.670 4.730 475,000 2,237,650 4.7108 1.984 1.968 1.984 1.959 1.984 1,132,271 1.9762 0.21%
2017-10-03 0 4.720 4.680 4.720 4.680 4.720 687,280 3,233,986 4.7055 1.980 1.963 1.980 1.963 1.980 1,638,289 1.9740 0.64%
2017-09-29 0 4.690 4.680 4.690 4.660 4.700 1,030,000 4,823,730 4.6832 1.968 1.963 1.968 1.955 1.972 2,455,240 1.9647 0.86%
2017-09-28 0 4.650 4.620 4.650 4.620 4.700 388,500 1,806,935 4.6511 1.951 1.938 1.951 1.938 1.972 926,078 1.9512 -0.64%
2017-09-27 0 4.680 4.660 4.690 4.620 4.690 1,004,000 4,671,040 4.6524 1.963 1.955 1.968 1.938 1.968 2,393,263 1.9517 0.43%
2017-09-26 0 4.660 4.630 4.660 4.630 4.670 624,000 2,896,340 4.6416 1.955 1.942 1.955 1.942 1.959 1,487,446 1.9472 -0.85%
2017-09-25 0 4.700 4.690 4.700 4.630 4.740 1,544,000 7,227,290 4.6809 1.972 1.968 1.972 1.942 1.988 3,680,476 1.9637 -1.05%
2017-09-22 0 4.750 4.730 4.750 4.600 4.750 1,923,000 9,052,090 4.7073 1.993 1.984 1.993 1.930 1.993 4,583,909 1.9748 1.93%
2017-09-21 0 4.660 4.620 4.660 4.610 4.690 1,592,000 7,416,540 4.6586 1.955 1.938 1.955 1.934 1.968 3,794,895 1.9543 1.53%
2017-09-20 0 4.590 4.590 4.600 4.570 4.640 598,000 2,750,580 4.5996 1.926 1.926 1.930 1.917 1.947 1,425,469 1.9296 -0.86%
2017-09-19 0 4.630 4.630 4.670 4.560 4.680 793,000 3,674,940 4.6342 1.942 1.942 1.959 1.913 1.963 1,890,296 1.9441 1.09%
2017-09-18 0 4.580 4.580 4.610 4.560 4.720 452,913 2,099,434 4.6354 1.921 1.921 1.934 1.913 1.980 1,079,621 1.9446 -2.55%
2017-09-15 0 4.700 4.700 4.710 4.450 4.700 2,990,000 13,830,260 4.6255 1.972 1.972 1.976 1.867 1.972 7,127,347 1.9405 4.44%
2017-09-14 0 4.500 4.500 4.510 4.480 4.510 604,000 2,716,100 4.4969 1.888 1.888 1.892 1.879 1.892 1,439,772 1.8865 0.00%
2017-09-13 0 4.500 4.480 4.500 4.460 4.500 710,000 3,183,720 4.4841 1.888 1.879 1.888 1.871 1.888 1,692,447 1.8811 0.90%
2017-09-12 0 4.460 4.450 4.460 4.440 4.500 972,000 4,338,080 4.4630 1.871 1.867 1.871 1.863 1.888 2,316,984 1.8723 -0.22%
2017-09-11 0 4.470 4.440 4.480 4.440 4.520 733,798 3,273,057 4.4604 1.875 1.863 1.879 1.863 1.896 1,749,175 1.8712 -0.22%
2017-09-08 0 4.480 4.460 4.480 4.450 4.520 674,000 3,027,420 4.4917 1.879 1.871 1.879 1.867 1.896 1,606,633 1.8843 -0.44%
2017-09-07 0 4.500 4.490 4.500 4.430 4.510 1,566,000 7,023,880 4.4852 1.888 1.884 1.888 1.858 1.892 3,732,918 1.8816 0.00%
2017-09-06 0 4.500 4.480 4.500 4.440 4.500 542,000 2,425,600 4.4753 1.888 1.879 1.888 1.863 1.888 1,291,981 1.8774 0.22%
2017-09-05 0 4.490 4.480 4.490 4.440 4.490 683,800 3,053,946 4.4661 1.884 1.879 1.884 1.863 1.884 1,629,993 1.8736 0.67%
2017-09-04 0 4.460 4.460 4.470 4.450 4.490 302,000 1,350,640 4.4723 1.871 1.871 1.875 1.867 1.884 719,886 1.8762 0.22%
2017-09-01 0 4.450 4.450 4.480 4.440 4.510 752,000 3,356,420 4.4633 1.867 1.867 1.879 1.863 1.892 1,792,563 1.8724 -1.11%
2017-08-31 0 4.500 4.470 4.500 4.410 4.500 1,134,386 5,069,222 4.4687 1.888 1.875 1.888 1.850 1.888 2,704,068 1.8747 2.04%
2017-08-30 0 4.410 4.390 4.410 4.360 4.420 1,152,800 5,058,164 4.3877 1.850 1.842 1.850 1.829 1.854 2,747,962 1.8407 1.15%
2017-08-29 0 4.360 4.360 4.390 4.350 4.430 1,704,000 7,443,080 4.3680 1.829 1.829 1.842 1.825 1.858 4,061,872 1.8324 -0.68%
2017-08-28 0 4.390 4.370 4.390 4.360 4.410 1,066,000 4,670,020 4.3809 1.842 1.833 1.842 1.829 1.850 2,541,054 1.8378 0.00%
2017-08-25 0 4.390 4.380 4.390 4.340 4.400 2,119,000 9,260,280 4.3701 1.842 1.837 1.842 1.821 1.846 5,051,120 1.8333 0.46%
2017-08-24 0 4.370 4.360 4.370 4.340 4.380 2,316,770 10,089,851 4.3551 1.833 1.829 1.833 1.821 1.837 5,522,549 1.8270 0.46%
2017-08-22 0 4.350 4.350 4.360 4.340 4.400 1,322,000 5,757,430 4.3551 1.825 1.825 1.829 1.821 1.846 3,151,288 1.8270 0.00%
2017-08-21 0 4.350 4.350 4.360 4.340 4.390 11,680,000 50,867,900 4.3551 1.825 1.825 1.829 1.821 1.842 27,841,943 1.8270 -1.14%
2017-08-18 0 4.400 4.390 4.400 4.330 4.460 3,188,000 13,968,740 4.3817 1.846 1.842 1.846 1.816 1.871 7,599,325 1.8382 -0.45%
2017-08-17 0 4.420 4.420 4.440 4.390 4.500 2,669,453 11,848,408 4.4385 1.854 1.854 1.863 1.842 1.888 6,363,250 1.8620 -2.21%
2017-08-16 0 4.840 4.830 4.840 4.790 4.850 3,122,000 15,023,210 4.8120 1.896 1.892 1.896 1.877 1.900 7,968,866 1.8852 0.41%
2017-08-15 0 4.820 4.810 4.820 4.800 4.840 1,748,000 8,412,530 4.8127 1.888 1.884 1.888 1.881 1.896 4,461,748 1.8855 -0.41%
2017-08-14 0 4.840 4.830 4.840 4.780 4.840 1,108,770 5,344,472 4.8202 1.896 1.892 1.896 1.873 1.896 2,830,122 1.8884 0.83%
2017-08-11 0 4.800 4.800 4.810 4.770 4.840 2,657,000 12,720,360 4.7875 1.881 1.881 1.884 1.869 1.896 6,781,959 1.8756 -1.03%
2017-08-10 0 4.850 4.810 4.850 4.760 4.860 2,107,363 10,145,377 4.8143 1.900 1.884 1.900 1.865 1.904 5,379,018 1.8861 0.21%
2017-08-09 0 4.840 4.840 4.850 4.830 4.970 2,995,500 14,543,530 4.8551 1.896 1.896 1.900 1.892 1.947 7,645,976 1.9021 -2.22%
2017-08-08 0 4.950 4.940 4.950 4.920 4.960 2,593,000 12,807,580 4.9393 1.939 1.935 1.939 1.928 1.943 6,618,600 1.9351 0.20%
2017-08-07 0 4.940 4.930 4.940 4.850 4.940 1,433,000 7,029,130 4.9052 1.935 1.931 1.935 1.900 1.935 3,657,715 1.9217 2.07%
2017-08-04 0 4.840 4.830 4.840 4.780 4.850 1,568,500 7,544,000 4.8097 1.896 1.892 1.896 1.873 1.900 4,003,577 1.8843 0.83%
2017-08-03 0 4.800 4.770 4.800 4.750 4.800 1,720,000 8,210,750 4.7737 1.881 1.869 1.881 1.861 1.881 4,390,278 1.8702 0.84%
2017-08-02 0 4.760 4.760 4.770 4.750 4.780 795,500 3,789,035 4.7631 1.865 1.865 1.869 1.861 1.873 2,030,504 1.8661 0.00%
2017-08-01 0 4.760 4.760 4.770 4.730 4.770 2,990,000 14,200,700 4.7494 1.865 1.865 1.869 1.853 1.869 7,631,938 1.8607 0.42%
2017-07-31 0 4.740 4.740 4.750 4.730 4.760 786,800 3,732,168 4.7435 1.857 1.857 1.861 1.853 1.865 2,008,297 1.8584 0.00%
2017-07-28 0 4.740 4.730 4.740 4.710 4.750 850,000 4,021,000 4.7306 1.857 1.853 1.857 1.845 1.861 2,169,614 1.8533 0.21%
2017-07-27 0 4.730 4.730 4.750 4.710 4.760 1,546,000 7,320,870 4.7354 1.853 1.853 1.861 1.845 1.865 3,946,146 1.8552 -0.21%
2017-07-26 0 4.740 4.730 4.750 4.710 4.750 1,248,000 5,902,590 4.7296 1.857 1.853 1.861 1.845 1.861 3,185,504 1.8530 0.21%
2017-07-25 0 4.730 4.730 4.740 4.710 4.740 1,502,000 7,105,230 4.7305 1.853 1.853 1.857 1.845 1.857 3,833,836 1.8533 0.21%
2017-07-24 0 4.720 4.720 4.740 4.700 4.750 1,436,600 6,794,322 4.7294 1.849 1.849 1.857 1.841 1.861 3,666,904 1.8529 0.00%
2017-07-21 0 4.720 4.720 4.740 4.710 4.750 1,217,389 5,755,286 4.7276 1.849 1.849 1.857 1.845 1.861 3,107,370 1.8521 0.21%
2017-07-20 0 4.710 4.710 4.730 4.700 4.760 1,636,000 7,715,240 4.7159 1.845 1.845 1.853 1.841 1.865 4,175,870 1.8476 -0.63%
2017-07-19 0 4.740 4.720 4.750 4.680 4.770 1,420,000 6,700,720 4.7188 1.857 1.849 1.861 1.834 1.869 3,624,532 1.8487 0.00%
2017-07-18 0 4.740 4.720 4.750 4.700 4.750 2,062,600 9,737,436 4.7210 1.857 1.849 1.861 1.841 1.861 5,264,761 1.8495 0.42%
2017-07-17 0 4.720 4.720 4.730 4.710 4.750 1,284,000 6,070,650 4.7279 1.849 1.849 1.853 1.845 1.861 3,277,394 1.8523 -0.63%
2017-07-14 0 4.750 4.750 4.760 4.700 4.780 935,200 4,445,432 4.7535 1.861 1.861 1.865 1.841 1.873 2,387,086 1.8623 0.85%
2017-07-13 0 4.710 4.700 4.720 4.700 4.800 2,394,000 11,351,848 4.7418 1.845 1.841 1.849 1.841 1.881 6,110,655 1.8577 -1.46%
2017-07-12 0 4.780 4.760 4.780 4.730 4.800 2,221,600 10,613,176 4.7773 1.873 1.865 1.873 1.853 1.881 5,670,606 1.8716 0.42%
2017-07-11 0 4.760 4.750 4.770 4.710 4.840 1,020,000 4,872,340 4.7768 1.865 1.861 1.869 1.845 1.896 2,603,537 1.8714 0.21%
2017-07-10 0 4.750 4.720 4.750 4.720 4.790 740,000 3,511,600 4.7454 1.861 1.849 1.861 1.849 1.877 1,888,841 1.8591 0.21%
2017-07-07 0 4.740 4.740 4.760 4.720 4.760 1,070,000 5,071,760 4.7400 1.857 1.857 1.865 1.849 1.865 2,731,162 1.8570 -0.42%
2017-07-06 0 4.760 4.740 4.760 4.700 4.770 1,149,000 5,436,910 4.7319 1.865 1.857 1.865 1.841 1.869 2,932,808 1.8538 0.42%
2017-07-05 0 4.740 4.730 4.750 4.680 4.830 3,688,000 17,408,680 4.7204 1.857 1.853 1.861 1.834 1.892 9,413,574 1.8493 -2.07%
2017-07-04 0 4.840 4.820 4.850 4.760 4.870 3,088,000 14,869,120 4.8151 1.896 1.888 1.900 1.865 1.908 7,882,081 1.8864 0.83%
2017-07-03 0 4.800 4.780 4.810 4.720 4.850 1,584,000 7,581,600 4.7864 1.881 1.873 1.884 1.849 1.900 4,043,140 1.8752 1.05%
2017-06-30 0 4.750 4.730 4.750 4.720 4.800 1,995,170 9,460,219 4.7416 1.861 1.853 1.861 1.849 1.881 5,092,646 1.8576 -1.04%
2017-06-29 0 4.800 4.780 4.800 4.700 4.800 3,825,143 18,230,419 4.7659 1.881 1.873 1.881 1.841 1.881 9,763,630 1.8672 1.48%
2017-06-28 0 4.730 4.720 4.730 4.580 4.740 4,610,000 21,571,938 4.6794 1.853 1.849 1.853 1.794 1.857 11,766,967 1.8333 2.60%
2017-06-27 0 4.610 4.600 4.610 4.510 4.610 4,784,000 21,852,110 4.5677 1.806 1.802 1.806 1.767 1.806 12,211,100 1.7895 1.77%
2017-06-26 0 4.530 4.520 4.530 4.500 4.560 2,118,000 9,595,460 4.5304 1.775 1.771 1.775 1.763 1.786 5,406,168 1.7749 0.22%
2017-06-23 0 4.520 4.500 4.530 4.410 4.530 5,264,200 23,657,460 4.4940 1.771 1.763 1.775 1.728 1.775 13,436,805 1.7606 2.26%
2017-06-22 0 4.420 4.410 4.420 4.410 4.470 2,351,400 10,438,506 4.4393 1.732 1.728 1.732 1.728 1.751 6,001,919 1.7392 -0.23%
2017-06-21 0 4.430 4.410 4.430 4.370 4.480 2,994,068 13,271,861 4.4327 1.736 1.728 1.736 1.712 1.755 7,642,321 1.7366 0.45%
2017-06-20 0 4.410 4.410 4.420 4.410 4.550 5,734,600 25,402,012 4.4296 1.728 1.728 1.732 1.728 1.783 14,637,495 1.7354 -3.08%
2017-06-19 0 4.550 4.530 4.550 4.440 4.580 7,725,700 35,156,462 4.5506 1.783 1.775 1.783 1.739 1.794 19,719,752 1.7828 2.48%
2017-06-16 0 4.440 4.440 4.450 4.210 4.520 15,608,426 68,787,545 4.4071 1.739 1.739 1.743 1.649 1.771 39,840,312 1.7266 4.72%
2017-06-15 0 4.240 4.230 4.240 4.230 4.280 3,388,000 14,417,971 4.2556 1.661 1.657 1.661 1.657 1.677 8,647,828 1.6672 -1.40%
2017-06-14 0 4.300 4.290 4.300 4.220 4.320 1,791,000 7,659,016 4.2764 1.685 1.681 1.685 1.653 1.692 4,571,505 1.6754 1.18%
2017-06-13 0 4.250 4.250 4.280 4.240 4.310 2,234,285 9,575,958 4.2859 1.665 1.665 1.677 1.661 1.689 5,702,984 1.6791 -0.23%
2017-06-12 0 4.260 4.260 4.270 4.250 4.300 1,648,000 7,039,914 4.2718 1.669 1.669 1.673 1.665 1.685 4,206,499 1.6736 -0.23%
2017-06-09 0 4.270 4.260 4.270 4.240 4.320 2,807,700 11,960,679 4.2600 1.673 1.669 1.673 1.661 1.692 7,166,619 1.6689 -1.16%
2017-06-08 0 4.320 4.320 4.330 4.280 4.350 2,012,000 8,630,252 4.2894 1.692 1.692 1.696 1.677 1.704 5,135,605 1.6805 1.17%
2017-06-07 0 4.270 4.260 4.280 4.200 4.280 897,000 3,802,027 4.2386 1.673 1.669 1.677 1.645 1.677 2,289,581 1.6606 1.43%
2017-06-06 0 4.210 4.200 4.210 4.160 4.220 2,280,062 9,577,039 4.2003 1.649 1.645 1.649 1.630 1.653 5,819,830 1.6456 0.48%
2017-06-05 0 4.190 4.190 4.200 4.170 4.240 3,260,000 13,663,560 4.1913 1.642 1.642 1.645 1.634 1.661 8,321,109 1.6420 -0.95%
2017-06-02 0 4.230 4.230 4.260 4.230 4.300 2,529,066 10,749,912 4.2505 1.657 1.657 1.669 1.657 1.685 6,455,409 1.6653 -0.70%
2017-06-01 0 4.260 4.250 4.260 4.210 4.350 2,580,000 11,037,626 4.2781 1.669 1.665 1.669 1.649 1.704 6,585,418 1.6761 -2.07%
2017-05-31 0 4.350 4.350 4.380 4.320 4.450 3,480,605 15,176,379 4.3603 1.704 1.704 1.716 1.692 1.743 8,884,201 1.7082 0.23%
2017-05-29 0 4.340 4.330 4.340 4.310 4.420 2,654,000 11,545,360 4.3502 1.700 1.696 1.700 1.689 1.732 6,774,302 1.7043 -1.14%
2017-05-26 0 4.390 4.390 4.400 4.370 4.470 718,000 3,152,840 4.3911 1.720 1.720 1.724 1.712 1.751 1,832,686 1.7203 -0.68%
2017-05-25 0 4.420 4.410 4.420 4.410 4.470 1,672,642 7,397,752 4.4228 1.732 1.728 1.732 1.728 1.751 4,269,398 1.7327 0.68%
2017-05-24 0 4.390 4.390 4.400 4.390 4.470 2,014,000 8,903,340 4.4207 1.720 1.720 1.724 1.720 1.751 5,140,710 1.7319 -0.68%
2017-05-23 0 4.420 4.400 4.420 4.350 4.500 3,250,000 14,310,040 4.4031 1.732 1.724 1.732 1.704 1.763 8,295,584 1.7250 -1.12%
2017-05-22 0 4.470 4.450 4.470 4.440 4.530 2,721,900 12,189,336 4.4782 1.751 1.743 1.751 1.739 1.775 6,947,616 1.7545 0.00%
2017-05-19 0 4.470 4.450 4.490 4.440 4.540 5,227,600 23,574,670 4.5097 1.751 1.743 1.759 1.739 1.779 13,343,384 1.7668 0.00%
2017-05-18 0 4.470 4.470 4.480 4.300 4.490 10,746,400 47,407,242 4.4115 1.751 1.751 1.755 1.685 1.759 27,430,051 1.7283 3.23%
2017-05-17 0 4.330 4.310 4.320 4.310 4.800 12,920,666 57,222,493 4.4288 1.696 1.689 1.692 1.689 1.881 32,979,838 1.7351 -9.03%
2017-05-16 0 4.760 4.750 4.760 4.710 5.210 9,307,800 44,578,730 4.7894 1.865 1.861 1.865 1.845 2.041 23,758,043 1.8764 -10.02%
2017-05-15 0 5.290 5.280 5.300 5.190 5.300 1,313,846 6,915,961 5.2639 2.072 2.069 2.076 2.033 2.076 3,353,575 2.0623 2.52%
2017-05-12 0 5.160 5.160 5.190 5.150 5.220 1,872,000 9,707,996 5.1859 2.022 2.022 2.033 2.018 2.045 4,778,257 2.0317 -1.15%
2017-05-11 0 5.220 5.200 5.240 5.200 5.280 982,000 5,140,880 5.2351 2.045 2.037 2.053 2.037 2.069 2,506,543 2.0510 -0.76%
2017-05-10 0 5.260 5.250 5.300 5.250 5.320 881,800 4,656,792 5.2810 2.061 2.057 2.076 2.057 2.084 2,250,783 2.0690 -0.57%
2017-05-09 0 5.290 5.290 5.300 5.250 5.330 1,045,800 5,528,740 5.2866 2.072 2.072 2.076 2.057 2.088 2,669,391 2.0712 0.19%
2017-05-08 0 5.280 5.280 5.300 5.200 5.300 1,040,533 5,478,474 5.2651 2.069 2.069 2.076 2.037 2.076 2,655,947 2.0627 0.96%
2017-05-05 0 5.230 5.230 5.250 5.230 5.380 853,800 4,514,108 5.2871 2.049 2.049 2.057 2.049 2.108 2,179,314 2.0713 -2.43%
2017-05-04 0 5.360 5.340 5.360 5.230 5.370 2,050,016 10,815,112 5.2756 2.100 2.092 2.100 2.049 2.104 5,232,640 2.0669 2.68%
2017-05-02 0 5.220 5.220 5.250 5.160 5.240 1,181,600 6,158,328 5.2119 2.045 2.045 2.057 2.022 2.053 3,016,019 2.0419 0.00%
2017-04-28 0 5.220 5.210 5.240 5.180 5.260 853,800 4,453,596 5.2162 2.045 2.041 2.053 2.029 2.061 2,179,314 2.0436 -0.19%
2017-04-27 0 5.230 5.230 5.260 5.180 5.260 458,300 2,390,708 5.2165 2.049 2.049 2.061 2.029 2.061 1,169,805 2.0437 0.38%
2017-04-26 0 5.210 5.200 5.250 5.200 5.250 785,900 4,099,829 5.2167 2.041 2.037 2.057 2.037 2.057 2,006,000 2.0438 -0.38%
2017-04-25 0 5.230 5.200 5.230 5.170 5.240 1,451,700 7,550,458 5.2011 2.049 2.037 2.049 2.025 2.053 3,705,446 2.0377 0.58%
2017-04-24 0 5.200 5.180 5.200 5.170 5.210 599,000 3,110,070 5.1921 2.037 2.029 2.037 2.025 2.041 1,528,940 2.0341 -0.19%
2017-04-21 0 5.210 5.200 5.220 5.190 5.230 494,000 2,573,500 5.2095 2.041 2.037 2.045 2.033 2.049 1,260,929 2.0410 0.39%
2017-04-20 0 5.190 5.170 5.210 5.150 5.200 1,195,000 6,186,666 5.1771 2.033 2.025 2.041 2.018 2.037 3,050,223 2.0283 0.39%
2017-04-19 0 5.170 5.150 5.170 5.110 5.190 973,000 5,006,720 5.1457 2.025 2.018 2.025 2.002 2.033 2,483,570 2.0159 -0.19%
2017-04-18 0 5.180 5.170 5.190 5.160 5.240 690,000 3,586,840 5.1983 2.029 2.025 2.033 2.022 2.053 1,761,216 2.0366 -0.38%
2017-04-13 0 5.200 5.200 5.240 5.200 5.340 1,588,000 8,346,160 5.2558 2.037 2.037 2.053 2.037 2.092 4,053,350 2.0591 -1.89%
2017-04-12 0 5.300 5.300 5.340 5.300 5.340 792,000 4,208,160 5.3133 2.076 2.076 2.092 2.076 2.092 2,021,570 2.0816 -0.56%
2017-04-11 0 5.330 5.330 5.340 5.270 5.350 1,070,957 5,694,514 5.3172 2.088 2.088 2.092 2.065 2.096 2,733,604 2.0832 0.19%
2017-04-10 0 5.320 5.310 5.330 5.270 5.350 1,512,000 8,039,080 5.3169 2.084 2.080 2.088 2.065 2.096 3,859,361 2.0830 1.33%
2017-04-07 0 5.250 5.250 5.280 5.220 5.300 3,476,000 18,242,940 5.2483 2.057 2.057 2.069 2.045 2.076 8,872,446 2.0561 0.00%
2017-04-06 0 5.250 5.240 5.270 5.230 5.310 3,710,000 19,547,616 5.2689 2.057 2.053 2.065 2.049 2.080 9,469,729 2.0642 0.19%
2017-04-05 0 5.240 5.230 5.260 5.210 5.310 1,444,688 7,553,958 5.2288 2.053 2.049 2.061 2.041 2.080 3,687,548 2.0485 0.38%
2017-04-03 0 5.220 5.210 5.220 5.210 5.310 2,068,000 10,841,620 5.2426 2.045 2.041 2.045 2.041 2.080 5,278,544 2.0539 -0.19%
2017-03-31 0 5.230 5.230 5.240 5.220 5.350 1,532,000 8,059,530 5.2608 2.049 2.049 2.053 2.045 2.096 3,910,411 2.0610 -1.32%
2017-03-30 0 5.300 5.290 5.300 5.290 5.370 822,712 4,367,167 5.3083 2.076 2.072 2.076 2.072 2.104 2,099,962 2.0796 -0.93%
2017-03-29 0 5.350 5.340 5.350 5.310 5.400 919,000 4,928,580 5.3630 2.096 2.092 2.096 2.080 2.116 2,345,736 2.1011 0.94%
2017-03-28 0 5.300 5.290 5.310 5.260 5.380 857,000 4,538,080 5.2953 2.076 2.072 2.080 2.061 2.108 2,187,482 2.0746 -1.49%
2017-03-27 0 5.380 5.350 5.380 5.330 5.450 1,104,000 5,936,890 5.3776 2.108 2.096 2.108 2.088 2.135 2,817,946 2.1068 -1.28%
2017-03-24 0 5.450 5.430 5.450 5.320 5.460 1,952,000 10,558,030 5.4088 2.135 2.127 2.135 2.084 2.139 4,982,456 2.1190 1.68%
2017-03-23 0 5.360 5.350 5.360 5.330 5.400 1,563,000 8,390,110 5.3680 2.100 2.096 2.100 2.088 2.116 3,989,538 2.1030 0.56%
2017-03-22 0 5.330 5.320 5.330 5.290 5.400 1,478,840 7,896,094 5.3394 2.088 2.084 2.088 2.072 2.116 3,774,721 2.0918 -2.02%
2017-03-21 0 5.440 5.430 5.450 5.390 5.510 2,696,000 14,701,250 5.4530 2.131 2.127 2.135 2.112 2.159 6,881,506 2.1363 0.74%
2017-03-20 0 5.400 5.390 5.410 5.330 5.410 2,612,000 14,051,320 5.3795 2.116 2.112 2.120 2.088 2.120 6,667,097 2.1076 0.75%
2017-03-17 0 5.360 5.360 5.370 5.200 5.370 1,980,000 10,538,180 5.3223 2.100 2.100 2.104 2.037 2.104 5,053,925 2.0851 1.13%
2017-03-16 0 5.300 5.290 5.300 5.230 5.330 2,818,000 14,920,770 5.2948 2.076 2.072 2.076 2.049 2.088 7,192,910 2.0744 0.19%
2017-03-15 0 5.290 5.280 5.290 5.260 5.320 2,250,000 11,900,150 5.2890 2.072 2.069 2.072 2.061 2.084 5,743,097 2.0721 0.00%
2017-03-14 0 5.290 5.270 5.290 5.270 5.320 858,000 4,533,680 5.2840 2.072 2.065 2.072 2.065 2.084 2,190,034 2.0701 0.19%
2017-03-13 0 5.280 5.280 5.290 5.230 5.300 1,797,947 9,467,701 5.2658 2.069 2.069 2.072 2.049 2.076 4,589,237 2.0630 1.34%
2017-03-10 0 5.210 5.200 5.210 5.110 5.210 5,027,395 25,884,930 5.1488 2.041 2.037 2.041 2.002 2.041 12,832,363 2.0172 1.56%
2017-03-09 0 5.130 5.120 5.130 5.070 5.130 1,653,128 8,447,475 5.1100 2.010 2.006 2.010 1.986 2.010 4,219,589 2.0020 1.58%
2017-03-08 0 5.050 5.040 5.080 5.020 5.090 1,614,318 8,143,099 5.0443 1.978 1.975 1.990 1.967 1.994 4,120,526 1.9762 -0.20%
2017-03-07 0 5.060 5.040 5.060 5.030 5.080 2,318,000 11,688,600 5.0425 1.982 1.975 1.982 1.971 1.990 5,916,666 1.9755 0.00%
2017-03-06 0 5.060 5.060 5.080 5.060 5.120 1,434,000 7,291,780 5.0849 1.982 1.982 1.990 1.982 2.006 3,660,267 1.9921 -0.78%
2017-03-03 0 5.100 5.090 5.100 5.040 5.120 3,372,798 17,156,109 5.0866 1.998 1.994 1.998 1.975 2.006 8,609,025 1.9928 0.00%
2017-03-02 0 5.100 5.010 5.070 4.940 5.180 5,641,400 28,541,580 5.0593 1.998 1.963 1.986 1.935 2.029 14,399,603 1.9821 -0.97%
2017-03-01 0 5.150 5.140 5.150 5.110 5.160 1,760,120 9,048,341 5.1408 2.018 2.014 2.018 2.002 2.022 4,492,684 2.0140 0.98%
2017-02-28 0 5.100 5.090 5.100 5.090 5.140 2,718,800 13,907,830 5.1154 1.998 1.994 1.998 1.994 2.014 6,939,703 2.0041 0.20%
2017-02-27 0 5.090 5.080 5.100 5.060 5.140 2,754,700 14,066,643 5.1064 1.994 1.990 1.998 1.982 2.014 7,031,337 2.0006 -0.39%
2017-02-24 0 5.110 5.100 5.110 5.070 5.120 2,913,417 14,834,151 5.0917 2.002 1.998 2.002 1.986 2.006 7,436,460 1.9948 0.59%
2017-02-23 0 5.080 5.070 5.090 5.060 5.140 1,770,000 9,024,940 5.0988 1.990 1.986 1.994 1.982 2.014 4,517,903 1.9976 0.00%
2017-02-22 0 5.080 5.070 5.100 5.070 5.170 4,329,000 22,184,500 5.1246 1.990 1.986 1.998 1.986 2.025 11,049,718 2.0077 -1.36%
2017-02-21 0 5.150 5.140 5.160 5.140 5.180 1,420,000 7,323,700 5.1575 2.018 2.014 2.022 2.014 2.029 3,624,532 2.0206 0.00%
2017-02-20 0 5.150 5.150 5.160 5.120 5.160 1,492,000 7,670,810 5.1413 2.018 2.018 2.022 2.006 2.022 3,808,311 2.0142 0.78%
2017-02-17 0 5.110 5.090 5.110 5.090 5.150 1,666,000 8,544,800 5.1289 2.002 1.994 2.002 1.994 2.018 4,252,444 2.0094 -0.20%
2017-02-16 0 5.120 5.120 5.130 5.110 5.150 2,392,000 12,269,060 5.1292 2.006 2.006 2.010 2.002 2.018 6,105,550 2.0095 0.39%
2017-02-15 0 5.100 5.080 5.100 5.010 5.100 3,004,061 15,218,507 5.0660 1.998 1.990 1.998 1.963 1.998 7,667,828 1.9847 1.19%
2017-02-14 0 5.040 5.020 5.040 5.020 5.070 1,092,000 5,501,240 5.0378 1.975 1.967 1.975 1.967 1.986 2,787,316 1.9737 -0.20%
2017-02-13 0 5.050 5.030 5.050 5.000 5.060 2,371,000 11,924,700 5.0294 1.978 1.971 1.978 1.959 1.982 6,051,948 1.9704 0.80%
2017-02-10 0 5.010 5.010 5.030 5.010 5.080 1,902,000 9,573,950 5.0336 1.963 1.963 1.971 1.963 1.990 4,854,831 1.9720 -0.40%
2017-02-09 0 5.030 5.020 5.050 5.020 5.080 3,222,000 16,275,750 5.0514 1.971 1.967 1.978 1.967 1.990 8,224,115 1.9790 -0.40%
2017-02-08 0 5.050 5.050 5.060 5.010 5.120 3,787,000 19,154,570 5.0580 1.978 1.978 1.982 1.963 2.006 9,666,270 1.9816 -0.20%
2017-02-07 0 5.060 5.050 5.060 4.920 5.070 2,212,000 11,069,960 5.0045 1.982 1.978 1.982 1.928 1.986 5,646,102 1.9606 2.64%
2017-02-06 0 4.930 4.920 4.940 4.920 4.990 2,289,564 11,325,552 4.9466 1.931 1.928 1.935 1.928 1.955 5,844,083 1.9380 -0.40%
2017-02-03 0 4.950 4.950 4.960 4.940 5.080 2,710,708 13,466,966 4.9681 1.939 1.939 1.943 1.935 1.990 6,919,048 1.9464 -0.80%
2017-02-02 0 4.990 4.980 4.990 4.960 5.000 1,600,546 7,964,697 4.9762 1.955 1.951 1.955 1.943 1.959 4,085,374 1.9496 -0.20%
2017-02-01 0 5.000 4.980 5.000 4.950 5.000 1,498,878 7,476,039 4.9878 1.959 1.951 1.959 1.939 1.959 3,825,867 1.9541 0.40%
2017-01-27 0 4.980 4.970 4.980 4.960 5.010 4,699,136 23,311,767 4.9609 1.951 1.947 1.951 1.943 1.963 11,994,486 1.9435 0.61%
2017-01-26 0 4.950 4.950 4.960 4.950 5.020 2,695,422 13,397,192 4.9704 1.939 1.939 1.943 1.939 1.967 6,880,031 1.9473 -0.60%
2017-01-25 0 4.980 4.980 5.000 4.970 5.080 1,438,000 7,188,400 4.9989 1.951 1.951 1.959 1.947 1.990 3,670,477 1.9584 -1.58%
2017-01-24 0 5.060 5.020 5.070 5.000 5.070 1,262,000 6,347,840 5.0300 1.982 1.967 1.986 1.959 1.986 3,221,239 1.9706 1.40%
2017-01-23 0 4.990 4.980 4.990 4.970 5.040 1,206,000 6,012,230 4.9853 1.955 1.951 1.955 1.947 1.975 3,078,300 1.9531 -0.40%
2017-01-20 0 5.010 5.000 5.010 4.990 5.030 2,163,057 10,829,387 5.0065 1.963 1.959 1.963 1.955 1.971 5,521,176 1.9614 0.00%
2017-01-19 0 5.010 5.010 5.020 5.010 5.100 880,000 4,443,620 5.0496 1.963 1.963 1.967 1.963 1.998 2,246,189 1.9783 -1.76%
2017-01-18 0 5.100 5.090 5.100 4.970 5.100 1,635,000 8,226,120 5.0313 1.998 1.994 1.998 1.947 1.998 4,173,317 1.9711 2.20%
2017-01-17 0 4.990 4.980 4.990 4.950 4.990 1,028,758 5,105,330 4.9626 1.955 1.951 1.955 1.939 1.955 2,625,892 1.9442 0.60%
2017-01-16 0 4.960 4.950 4.960 4.950 5.010 1,334,000 6,626,920 4.9677 1.943 1.939 1.943 1.939 1.963 3,405,018 1.9462 -0.80%
2017-01-13 0 5.000 5.000 5.020 4.990 5.020 1,359,000 6,800,000 5.0037 1.959 1.959 1.967 1.955 1.967 3,468,830 1.9603 -0.99%
2017-01-12 0 5.050 5.030 5.050 5.010 5.120 1,266,000 6,389,530 5.0470 1.978 1.971 1.978 1.963 2.006 3,231,449 1.9773 -0.98%
2017-01-11 0 5.100 5.100 5.110 5.080 5.150 1,799,000 9,216,164 5.1229 1.998 1.998 2.002 1.990 2.018 4,591,925 2.0070 0.20%
2017-01-10 0 5.090 5.090 5.110 5.080 5.130 972,000 4,950,279 5.0929 1.994 1.994 2.002 1.990 2.010 2,481,018 1.9953 0.00%
2017-01-09 0 5.090 5.070 5.090 5.030 5.100 901,912 4,567,815 5.0646 1.994 1.986 1.994 1.971 1.998 2,302,119 1.9842 0.59%
2017-01-06 0 5.060 5.050 5.060 5.040 5.070 806,021 4,071,724 5.0516 1.982 1.978 1.982 1.975 1.986 2,057,359 1.9791 0.60%
2017-01-05 0 5.030 5.010 5.030 4.950 5.030 1,464,100 7,307,843 4.9914 1.971 1.963 1.971 1.939 1.971 3,737,097 1.9555 1.21%
2017-01-04 0 4.970 4.960 4.980 4.940 5.010 1,454,000 7,224,840 4.9689 1.947 1.943 1.951 1.935 1.963 3,711,317 1.9467 0.40%
2017-01-03 0 4.950 4.950 4.960 4.930 5.070 3,444,112 17,209,876 4.9969 1.939 1.939 1.943 1.931 1.986 8,791,053 1.9577 -2.37%
2016-12-30 0 5.070 5.060 5.070 5.000 5.110 2,024,000 10,174,965 5.0272 1.986 1.982 1.986 1.959 2.002 5,166,235 1.9695 1.40%
2016-12-29 0 5.000 5.000 5.010 4.980 5.020 488,000 2,443,160 5.0065 1.959 1.959 1.963 1.951 1.967 1,245,614 1.9614 0.00%
2016-12-28 0 5.000 4.980 5.000 4.980 5.020 704,000 3,513,630 4.9910 1.959 1.951 1.959 1.951 1.967 1,796,951 1.9553 0.00%
2016-12-23 0 5.000 4.990 5.000 4.990 5.040 1,094,000 5,470,860 5.0008 1.959 1.955 1.959 1.955 1.975 2,792,421 1.9592 0.00%
2016-12-22 0 5.000 4.990 5.000 4.990 5.010 1,006,000 5,027,840 4.9979 1.959 1.955 1.959 1.955 1.963 2,567,802 1.9580 -0.40%
2016-12-21 0 5.020 5.000 5.020 4.990 5.030 1,360,845 6,816,826 5.0093 1.967 1.959 1.967 1.955 1.971 3,473,540 1.9625 0.60%
2016-12-20 0 4.990 4.970 4.990 4.970 5.020 1,049,644 5,232,716 4.9852 1.955 1.947 1.955 1.947 1.967 2,679,203 1.9531 -0.20%
2016-12-19 0 5.000 4.980 5.000 4.960 5.040 2,348,000 11,704,990 4.9851 1.959 1.951 1.959 1.943 1.975 5,993,241 1.9530 -0.40%
2016-12-16 0 5.020 5.010 5.030 4.990 5.110 3,949,060 19,846,833 5.0257 1.967 1.963 1.971 1.955 2.002 10,079,926 1.9689 -1.76%
2016-12-15 0 5.110 5.100 5.110 5.100 5.190 2,488,000 12,760,321 5.1287 2.002 1.998 2.002 1.998 2.033 6,350,589 2.0093 -0.58%
2016-12-14 0 5.140 5.130 5.140 5.130 5.300 2,180,000 11,329,270 5.1969 2.014 2.010 2.014 2.010 2.076 5,564,423 2.0360 -2.47%
2016-12-13 0 5.270 5.280 5.290 5.260 5.360 2,280,000 12,067,400 5.2927 2.065 2.069 2.072 2.061 2.100 5,819,671 2.0736 -1.50%
2016-12-12 0 5.350 5.350 5.360 5.340 5.420 1,496,000 8,018,770 5.3601 2.096 2.096 2.100 2.092 2.123 3,818,521 2.1000 0.00%
2016-12-09 0 5.350 5.350 5.360 5.300 5.380 2,298,000 12,285,540 5.3462 2.096 2.096 2.100 2.076 2.108 5,865,616 2.0945 0.00%
2016-12-08 0 5.350 5.340 5.360 5.250 5.360 2,245,072 11,898,304 5.2997 2.096 2.092 2.100 2.057 2.100 5,730,518 2.0763 0.75%
2016-12-07 0 5.610 5.610 5.620 5.610 5.640 2,912,464 16,374,720 5.6223 2.080 2.080 2.084 2.080 2.091 7,854,029 2.0849 0.00%
2016-12-06 0 5.610 5.610 5.620 5.610 5.670 2,449,306 13,768,229 5.6213 2.080 2.080 2.084 2.080 2.103 6,605,033 2.0845 -0.36%
2016-12-05 0 5.630 5.630 5.640 5.610 5.700 2,308,000 13,026,470 5.6441 2.088 2.088 2.091 2.080 2.114 6,223,974 2.0930 -0.71%
2016-12-02 0 5.670 5.650 5.680 5.610 5.710 1,646,000 9,291,280 5.6448 2.103 2.095 2.106 2.080 2.117 4,438,761 2.0932 -0.35%
2016-12-01 0 5.690 5.680 5.700 5.670 5.730 1,714,000 9,763,738 5.6965 2.110 2.106 2.114 2.103 2.125 4,622,137 2.1124 0.18%
2016-11-30 0 5.680 5.660 5.690 5.630 5.690 1,552,000 8,800,178 5.6702 2.106 2.099 2.110 2.088 2.110 4,185,272 2.1027 0.89%
2016-11-29 0 5.630 5.630 5.640 5.550 5.690 2,730,000 15,431,508 5.6526 2.088 2.088 2.091 2.058 2.110 7,361,980 2.0961 0.54%
2016-11-28 0 5.600 5.590 5.610 5.430 5.610 1,980,000 10,987,480 5.5492 2.077 2.073 2.080 2.014 2.080 5,339,458 2.0578 2.94%
2016-11-25 0 5.440 5.430 5.440 5.380 5.460 832,000 4,527,160 5.4413 2.017 2.014 2.017 1.995 2.025 2,243,651 2.0178 0.74%
2016-11-24 0 5.400 5.380 5.410 5.380 5.450 2,352,000 12,709,300 5.4036 2.002 1.995 2.006 1.995 2.021 6,342,629 2.0038 -0.74%
2016-11-23 0 5.440 5.430 5.440 5.430 5.480 2,391,798 13,049,878 5.4561 2.017 2.014 2.017 2.014 2.032 6,449,952 2.0233 -0.55%
2016-11-22 0 5.470 5.460 5.470 5.440 5.470 1,504,000 8,217,520 5.4638 2.028 2.025 2.028 2.017 2.028 4,055,830 2.0261 0.37%
2016-11-21 0 5.450 5.450 5.470 5.420 5.470 1,090,000 5,940,840 5.4503 2.021 2.021 2.028 2.010 2.028 2,939,398 2.0211 0.00%
2016-11-18 0 5.450 5.450 5.460 5.390 5.470 2,260,747 12,281,293 5.4324 2.021 2.021 2.025 1.999 2.028 6,096,547 2.0145 0.18%
2016-11-17 0 5.440 5.430 5.450 5.400 5.500 2,486,000 13,575,010 5.4606 2.017 2.014 2.021 2.002 2.040 6,703,986 2.0249 0.55%
2016-11-16 0 5.410 5.400 5.410 5.300 5.440 2,844,000 15,223,470 5.3528 2.006 2.002 2.006 1.965 2.017 7,669,403 1.9850 0.74%
2016-11-15 0 5.370 5.370 5.380 5.300 5.470 1,296,000 6,970,650 5.3786 1.991 1.991 1.995 1.965 2.028 3,494,918 1.9945 1.32%
2016-11-14 0 5.300 5.300 5.310 5.280 5.440 1,252,000 6,643,000 5.3059 1.965 1.965 1.969 1.958 2.017 3,376,263 1.9676 -0.38%
2016-11-11 0 5.320 5.300 5.320 5.300 5.430 1,690,000 9,043,300 5.3511 1.973 1.965 1.973 1.965 2.014 4,557,416 1.9843 -2.03%
2016-11-10 0 5.430 5.430 5.440 5.430 5.540 1,304,000 7,148,000 5.4816 2.014 2.014 2.017 2.014 2.054 3,516,491 2.0327 0.00%
2016-11-09 0 5.430 5.430 5.440 5.410 5.590 3,534,000 19,302,130 5.4618 2.014 2.014 2.017 2.006 2.073 9,530,123 2.0254 -2.16%
2016-11-08 0 5.550 5.550 5.560 5.550 5.650 2,711,000 15,130,220 5.5810 2.058 2.058 2.062 2.058 2.095 7,310,742 2.0696 -1.42%
2016-11-07 0 5.630 5.620 5.630 5.420 5.650 3,106,762 17,358,983 5.5875 2.088 2.084 2.088 2.010 2.095 8,377,992 2.0720 2.93%
2016-11-04 0 5.470 5.460 5.490 5.410 5.500 2,362,000 12,905,753 5.4639 2.028 2.025 2.036 2.006 2.040 6,369,596 2.0261 0.18%
2016-11-03 0 5.460 5.430 5.460 5.370 5.490 1,418,807 7,724,269 5.4442 2.025 2.014 2.025 1.991 2.036 3,826,091 2.0188 0.74%
2016-11-02 0 5.420 5.400 5.420 5.340 5.480 2,182,000 11,784,418 5.4007 2.010 2.002 2.010 1.980 2.032 5,884,190 2.0027 0.93%
2016-11-01 0 5.370 5.370 5.380 5.370 5.440 8,766,680 47,557,809 5.4248 1.991 1.991 1.995 1.991 2.017 23,641,069 2.0117 -1.29%
2016-10-31 0 5.440 5.430 5.450 5.350 5.480 2,530,000 13,725,540 5.4251 2.017 2.014 2.021 1.984 2.032 6,822,640 2.0118 0.74%
2016-10-28 0 5.400 5.400 5.410 5.370 5.450 2,116,000 11,446,760 5.4096 2.002 2.002 2.006 1.991 2.021 5,706,208 2.0060 0.19%
2016-10-27 0 5.390 5.380 5.390 5.360 5.440 1,128,000 6,087,420 5.3966 1.999 1.995 1.999 1.988 2.017 3,041,873 2.0012 -0.55%
2016-10-26 0 5.420 5.420 5.430 5.380 5.440 3,376,053 18,311,030 5.4238 2.010 2.010 2.014 1.995 2.017 9,104,188 2.0113 0.00%
2016-10-25 0 5.420 5.410 5.420 5.340 5.450 2,586,000 14,007,940 5.4168 2.010 2.006 2.010 1.980 2.021 6,973,655 2.0087 1.31%
2016-10-24 0 5.350 5.350 5.380 5.310 5.380 1,618,000 8,663,240 5.3543 1.984 1.984 1.995 1.969 1.995 4,363,254 1.9855 0.75%
2016-10-20 0 5.310 5.310 5.320 5.300 5.350 610,000 3,244,680 5.3191 1.969 1.969 1.973 1.965 1.984 1,644,984 1.9725 0.00%
2016-10-19 0 5.310 5.300 5.310 5.250 5.340 1,478,200 7,843,252 5.3059 1.969 1.965 1.969 1.947 1.980 3,986,256 1.9676 1.14%
2016-10-18 0 5.250 5.220 5.260 5.160 5.260 2,744,881 14,331,763 5.2213 1.947 1.936 1.951 1.913 1.951 7,402,109 1.9362 1.55%
2016-10-17 0 5.170 5.160 5.170 5.130 5.250 1,643,616 8,498,374 5.1705 1.917 1.913 1.917 1.902 1.947 4,432,332 1.9174 -1.15%
2016-10-14 0 5.230 5.210 5.230 5.180 5.270 1,458,072 7,615,294 5.2229 1.939 1.932 1.939 1.921 1.954 3,931,977 1.9368 0.77%
2016-10-13 0 5.190 5.190 5.200 5.180 5.390 3,651,168 19,051,338 5.2179 1.925 1.925 1.928 1.921 1.999 9,846,089 1.9349 -2.08%
2016-10-12 0 5.300 5.290 5.300 5.230 5.360 2,692,000 14,250,780 5.2938 1.965 1.962 1.965 1.939 1.988 7,259,505 1.9631 -0.75%
2016-10-11 0 5.340 5.330 5.360 5.330 5.490 2,520,050 13,530,885 5.3693 1.980 1.976 1.988 1.976 2.036 6,795,808 1.9911 -2.02%
2016-10-07 0 5.450 5.450 5.460 5.400 5.470 2,718,000 14,763,240 5.4317 2.021 2.021 2.025 2.002 2.028 7,329,619 2.0142 0.55%
2016-10-06 0 5.420 5.410 5.420 5.400 5.460 5,448,000 29,522,710 5.4190 2.010 2.006 2.010 2.002 2.025 14,691,599 2.0095 -0.18%
2016-10-05 0 5.430 5.420 5.430 5.390 5.440 3,782,247 20,496,908 5.4192 2.014 2.010 2.014 1.999 2.017 10,199,570 2.0096 0.56%
2016-10-04 0 5.400 5.390 5.410 5.320 5.450 2,776,000 14,956,250 5.3877 2.002 1.999 2.006 1.973 2.021 7,486,028 1.9979 -0.18%
2016-10-03 0 5.410 5.400 5.420 5.370 5.450 1,723,192 9,330,196 5.4145 2.006 2.002 2.010 1.991 2.021 4,646,925 2.0078 0.93%
2016-09-30 0 5.360 5.340 5.350 5.320 5.440 3,768,000 20,238,030 5.3710 1.988 1.980 1.984 1.973 2.017 10,161,150 1.9917 -1.11%
2016-09-29 0 5.420 5.410 5.420 5.390 5.490 2,518,878 13,671,017 5.4274 2.010 2.006 2.010 1.999 2.036 6,792,648 2.0126 0.37%
2016-09-28 0 5.400 5.380 5.400 5.380 5.450 4,349,560 23,518,022 5.4070 2.002 1.995 2.002 1.995 2.021 11,729,440 2.0050 0.19%
2016-09-27 0 5.390 5.380 5.390 5.360 5.430 1,772,000 9,559,520 5.3948 1.999 1.995 1.999 1.988 2.014 4,778,545 2.0005 0.00%
2016-09-26 0 5.390 5.390 5.400 5.390 5.460 3,952,017 21,420,666 5.4202 1.999 1.999 2.002 1.999 2.025 10,657,388 2.0099 -1.64%
2016-09-23 0 5.480 5.470 5.480 5.450 5.570 3,555,300 19,476,210 5.4781 2.032 2.028 2.032 2.021 2.065 9,587,563 2.0314 -1.08%
2016-09-22 0 5.540 5.550 5.560 5.540 5.600 2,328,000 12,962,080 5.5679 2.054 2.058 2.062 2.054 2.077 6,277,908 2.0647 0.00%
2016-09-21 0 5.540 5.540 5.550 5.530 5.610 4,398,000 24,470,830 5.5641 2.054 2.054 2.058 2.051 2.080 11,860,068 2.0633 -0.18%
2016-09-20 0 5.550 5.550 5.560 5.490 5.710 4,300,000 23,930,750 5.5653 2.058 2.058 2.062 2.036 2.117 11,595,792 2.0637 -2.29%
2016-09-19 0 5.680 5.680 5.700 5.640 5.750 4,417,240 25,177,008 5.6997 2.106 2.106 2.114 2.091 2.132 11,911,953 2.1136 0.00%
2016-09-15 0 5.680 5.670 5.700 5.660 5.840 5,407,305 31,143,860 5.7596 2.106 2.103 2.114 2.099 2.166 14,581,857 2.1358 -3.07%
2016-09-14 0 5.860 5.840 5.870 5.790 5.880 1,212,000 7,077,910 5.8399 2.173 2.166 2.177 2.147 2.180 3,268,395 2.1656 0.69%
2016-09-13 0 5.820 5.820 5.830 5.760 5.830 2,477,060 14,361,188 5.7977 2.158 2.158 2.162 2.136 2.162 6,679,877 2.1499 0.52%
2016-09-12 0 5.790 5.780 5.800 5.730 5.880 1,560,732 9,000,045 5.7666 2.147 2.143 2.151 2.125 2.180 4,208,819 2.1384 -1.86%
2016-09-09 0 5.900 5.900 5.910 5.850 5.950 3,786,626 22,363,415 5.9059 2.188 2.188 2.192 2.169 2.206 10,211,378 2.1900 1.20%
2016-09-08 0 5.830 5.820 5.840 5.790 5.920 2,253,908 13,134,699 5.8275 2.162 2.158 2.166 2.147 2.195 6,078,104 2.1610 -1.35%
2016-09-07 0 5.910 5.880 5.910 5.660 5.910 3,622,000 21,022,520 5.8041 2.192 2.180 2.192 2.099 2.192 9,767,432 2.1523 4.97%
2016-09-06 0 5.630 5.620 5.650 5.590 5.680 1,817,062 10,200,744 5.6139 2.088 2.084 2.095 2.073 2.106 4,900,063 2.0818 -0.18%
2016-09-05 0 5.640 5.620 5.670 5.520 5.700 2,647,408 14,927,155 5.6384 2.091 2.084 2.103 2.047 2.114 7,139,254 2.0909 2.36%
2016-09-02 0 5.510 5.500 5.510 5.470 5.560 3,525,272 19,370,083 5.4946 2.043 2.040 2.043 2.028 2.062 9,506,586 2.0375 0.18%
2016-09-01 0 5.500 5.480 5.530 5.450 5.560 4,701,408 25,838,080 5.4958 2.040 2.032 2.051 2.021 2.062 12,678,267 2.0380 -0.72%
2016-08-31 0 5.540 5.500 5.550 5.470 5.590 2,740,000 15,093,180 5.5085 2.054 2.040 2.058 2.028 2.073 7,388,947 2.0427 0.54%
2016-08-30 0 5.510 5.500 5.510 5.480 5.540 2,908,000 16,022,880 5.5099 2.043 2.040 2.043 2.032 2.054 7,841,991 2.0432 -0.36%
2016-08-29 0 5.530 5.520 5.530 5.500 5.600 3,404,000 18,846,900 5.5367 2.051 2.047 2.051 2.040 2.077 9,179,553 2.0531 -0.54%
2016-08-26 0 5.560 5.540 5.560 5.530 5.600 1,318,000 7,321,240 5.5548 2.062 2.054 2.062 2.051 2.077 3,554,245 2.0599 0.36%
2016-08-25 0 5.540 5.540 5.560 5.450 5.610 4,430,000 24,562,651 5.5446 2.054 2.054 2.062 2.021 2.080 11,946,362 2.0561 0.54%
2016-08-24 0 5.510 5.500 5.510 5.490 5.750 7,700,000 43,132,378 5.6016 2.043 2.040 2.043 2.036 2.132 20,764,558 2.0772 -4.17%
2016-08-23 0 5.750 5.750 5.760 5.550 5.750 2,717,100 15,356,292 5.6517 2.132 2.132 2.136 2.058 2.132 7,327,192 2.0958 1.77%
2016-08-22 0 5.650 5.640 5.690 5.620 5.830 4,082,000 23,104,060 5.6600 2.095 2.091 2.110 2.084 2.162 11,007,912 2.0989 -2.25%
2016-08-19 0 5.780 5.760 5.770 5.750 5.930 2,221,000 12,877,790 5.7982 2.143 2.136 2.140 2.132 2.199 5,989,361 2.1501 -1.87%
2016-08-18 0 5.890 5.880 5.890 5.830 6.040 2,981,756 17,535,392 5.8809 2.184 2.180 2.184 2.162 2.240 8,040,889 2.1808 -1.17%
2016-08-17 0 6.300 6.290 6.300 6.280 6.360 3,261,700 20,550,241 6.3005 2.210 2.207 2.210 2.203 2.231 9,297,587 2.2103 0.48%
2016-08-16 0 6.270 6.270 6.280 6.240 6.340 2,086,590 13,087,655 6.2723 2.200 2.200 2.203 2.189 2.224 5,947,896 2.2004 -0.79%
2016-08-15 0 6.320 6.300 6.330 6.290 6.360 1,284,000 8,110,260 6.3164 2.217 2.210 2.221 2.207 2.231 3,660,086 2.2159 -0.47%
2016-08-12 0 6.350 6.330 6.350 6.120 6.350 2,647,000 16,646,640 6.2889 2.228 2.221 2.228 2.147 2.228 7,545,364 2.2062 3.25%
2016-08-11 0 6.150 6.140 6.150 6.130 6.250 3,554,000 21,914,662 6.1662 2.157 2.154 2.157 2.150 2.193 10,130,798 2.1632 -1.44%
2016-08-10 0 6.240 6.230 6.250 6.230 6.370 1,279,688 8,022,450 6.2691 2.189 2.186 2.193 2.186 2.235 3,647,794 2.1993 -1.27%
2016-08-09 0 6.320 6.300 6.320 6.210 6.350 3,683,310 23,140,924 6.2826 2.217 2.210 2.217 2.179 2.228 10,499,401 2.2040 0.16%
2016-08-08 0 6.310 6.300 6.310 6.170 6.400 3,155,000 19,850,740 6.2918 2.214 2.210 2.214 2.165 2.245 8,993,435 2.2072 2.44%
2016-08-05 0 6.160 6.140 6.170 6.120 6.170 1,460,000 8,970,830 6.1444 2.161 2.154 2.165 2.147 2.165 4,161,780 2.1555 0.65%
2016-08-04 0 6.120 6.100 6.120 6.080 6.170 2,138,000 13,096,036 6.1254 2.147 2.140 2.147 2.133 2.165 6,094,442 2.1488 -0.81%
2016-08-03 0 6.170 6.150 6.180 6.130 6.200 2,512,408 15,465,949 6.1558 2.165 2.157 2.168 2.150 2.175 7,161,705 2.1595 0.49%
2016-08-01 0 6.140 6.130 6.140 6.100 6.170 1,360,000 8,327,160 6.1229 2.154 2.150 2.154 2.140 2.165 3,876,726 2.1480 0.66%
2016-07-29 0 6.100 6.100 6.110 6.080 6.170 4,205,400 25,701,610 6.1116 2.140 2.140 2.143 2.133 2.165 11,987,636 2.1440 -0.49%
2016-07-28 0 6.130 6.120 6.140 6.000 6.140 3,896,000 23,656,240 6.0719 2.150 2.147 2.154 2.105 2.154 11,105,681 2.1301 2.00%
2016-07-27 0 6.010 6.010 6.040 5.960 6.050 3,028,848 18,208,436 6.0117 2.108 2.108 2.119 2.091 2.122 8,633,835 2.1090 0.84%
2016-07-26 0 5.960 5.960 5.970 5.960 6.100 2,565,000 15,403,290 6.0052 2.091 2.091 2.094 2.091 2.140 7,311,620 2.1067 -0.83%
2016-07-25 0 6.010 6.010 6.050 5.960 6.050 2,176,000 13,062,020 6.0028 2.108 2.108 2.122 2.091 2.122 6,202,762 2.1058 0.50%
2016-07-22 0 5.980 5.970 5.980 5.950 6.070 4,349,060 25,989,890 5.9760 2.098 2.094 2.098 2.087 2.129 12,397,144 2.0964 -1.64%
2016-07-21 0 6.080 6.070 6.100 6.030 6.120 2,416,304 14,653,521 6.0644 2.133 2.129 2.140 2.115 2.147 6,887,757 2.1275 0.50%
2016-07-20 0 6.050 6.040 6.050 6.020 6.170 5,790,014 35,263,492 6.0904 2.122 2.119 2.122 2.112 2.165 16,504,633 2.1366 -0.82%
2016-07-19 0 6.100 6.090 6.110 6.060 6.140 3,546,590 21,630,529 6.0990 2.140 2.136 2.143 2.126 2.154 10,109,676 2.1396 -0.33%
2016-07-18 0 6.120 6.110 6.130 6.110 6.170 1,383,659 8,492,270 6.1375 2.147 2.143 2.150 2.143 2.165 3,944,167 2.1531 -0.16%
2016-07-15 0 6.130 6.120 6.140 6.060 6.180 3,290,000 20,172,490 6.1315 2.150 2.147 2.154 2.126 2.168 9,378,257 2.1510 0.82%
2016-07-14 0 6.080 6.080 6.090 6.030 6.130 2,675,000 16,204,582 6.0578 2.133 2.133 2.136 2.115 2.150 7,625,179 2.1251 0.00%
2016-07-13 0 6.080 6.050 6.080 5.970 6.090 5,594,848 33,610,938 6.0075 2.133 2.122 2.133 2.094 2.136 15,948,305 2.1075 0.16%
2016-07-12 0 6.070 6.050 6.070 5.800 6.080 7,569,000 45,034,087 5.9498 2.129 2.122 2.129 2.035 2.133 21,575,693 2.0873 3.76%
2016-07-11 0 5.850 5.840 5.870 5.750 5.870 3,104,000 18,046,690 5.8140 2.052 2.049 2.059 2.017 2.059 8,848,058 2.0396 1.92%
2016-07-08 0 5.740 5.730 5.740 5.590 5.830 2,770,000 15,959,750 5.7616 2.014 2.010 2.014 1.961 2.045 7,895,980 2.0213 2.14%
2016-07-07 0 5.620 5.620 5.630 5.580 5.660 1,414,000 7,954,480 5.6255 1.972 1.972 1.975 1.958 1.986 4,030,655 1.9735 0.54%
2016-07-06 0 5.590 5.580 5.590 5.580 5.640 2,716,000 15,202,126 5.5972 1.961 1.958 1.961 1.958 1.979 7,742,051 1.9636 -1.06%
2016-07-05 0 5.650 5.650 5.660 5.580 5.720 3,007,000 16,904,800 5.6218 1.982 1.982 1.986 1.958 2.007 8,571,556 1.9722 1.44%
2016-07-04 0 5.570 5.570 5.580 5.570 5.770 2,656,000 14,905,800 5.6121 1.954 1.954 1.958 1.954 2.024 7,571,019 1.9688 -2.96%
2016-06-30 0 5.740 5.750 5.760 5.560 5.760 2,487,306 14,116,426 5.6754 2.014 2.017 2.021 1.951 2.021 7,090,151 1.9910 3.42%
2016-06-29 0 5.550 5.540 5.550 5.510 5.660 2,455,060 13,705,537 5.5826 1.947 1.943 1.947 1.933 1.986 6,998,232 1.9584 -2.12%
2016-06-28 0 5.670 5.660 5.670 5.550 5.690 2,085,562 11,731,694 5.6252 1.989 1.986 1.989 1.947 1.996 5,944,966 1.9734 -0.87%
2016-06-27 0 5.720 5.720 5.730 5.680 5.820 2,062,120 11,814,910 5.7295 2.007 2.007 2.010 1.993 2.042 5,878,144 2.0100 -2.72%
2016-06-24 0 5.880 5.870 5.900 5.650 6.030 3,866,000 22,563,440 5.8364 2.063 2.059 2.070 1.982 2.115 11,020,165 2.0475 -2.00%
2016-06-23 0 6.000 5.990 6.000 5.830 6.080 3,626,000 21,733,160 5.9937 2.105 2.101 2.105 2.045 2.133 10,336,037 2.1027 2.92%
2016-06-22 0 5.830 5.840 5.850 5.800 6.090 4,762,677 28,056,637 5.8909 2.045 2.049 2.052 2.035 2.136 13,576,173 2.0666 -3.95%
2016-06-21 0 6.070 6.060 6.080 6.020 6.210 3,231,590 19,641,024 6.0778 2.129 2.126 2.133 2.112 2.179 9,211,758 2.1322 -1.46%
2016-06-20 0 6.160 6.160 6.170 6.140 6.460 5,761,953 36,122,863 6.2692 2.161 2.161 2.165 2.154 2.266 16,424,644 2.1993 -2.22%
2016-06-17 0 6.300 6.300 6.310 6.290 7.100 12,237,879 79,944,646 6.5326 2.210 2.210 2.214 2.207 2.491 34,884,492 2.2917 -10.38%
2016-06-16 0 7.030 7.020 7.030 7.020 7.080 1,610,298 11,333,995 7.0384 2.466 2.463 2.466 2.463 2.484 4,590,209 2.4692 -0.71%
2016-06-15 0 7.080 7.080 7.090 7.030 7.180 1,824,000 12,925,565 7.0864 2.484 2.484 2.487 2.466 2.519 5,199,374 2.4860 -0.28%
2016-06-14 0 7.100 7.100 7.130 7.070 7.170 986,000 7,024,812 7.1246 2.491 2.491 2.501 2.480 2.515 2,810,627 2.4994 -0.70%
2016-06-13 0 7.150 7.150 7.160 7.110 7.230 1,128,000 8,064,412 7.1493 2.508 2.508 2.512 2.494 2.536 3,215,403 2.5081 -0.97%
2016-06-10 0 7.220 7.220 7.250 7.200 7.350 2,555,277 18,616,099 7.2854 2.533 2.533 2.543 2.526 2.578 7,283,904 2.5558 -1.90%
2016-06-08 0 7.360 7.350 7.370 7.330 7.500 2,171,500 16,075,470 7.4029 2.582 2.578 2.585 2.571 2.631 6,189,935 2.5970 -0.81%
2016-06-07 0 7.420 7.410 7.420 7.330 7.570 2,344,000 17,423,714 7.4333 2.603 2.600 2.603 2.571 2.656 6,681,652 2.6077 -1.98%
2016-06-06 0 7.570 7.540 7.550 7.530 7.720 746,000 5,665,380 7.5943 2.656 2.645 2.649 2.642 2.708 2,126,498 2.6642 0.26%
2016-06-03 0 7.550 7.550 7.580 7.540 7.630 809,487 6,118,598 7.5586 2.649 2.649 2.659 2.645 2.677 2,307,470 2.6516 -0.92%
2016-06-02 0 7.620 7.590 7.620 7.560 7.640 980,000 7,452,780 7.6049 2.673 2.663 2.673 2.652 2.680 2,793,523 2.6679 0.66%
2016-06-01 0 7.570 7.570 7.580 7.560 7.650 516,000 3,913,174 7.5837 2.656 2.656 2.659 2.652 2.684 1,470,876 2.6604 0.00%
2016-05-31 0 7.570 7.560 7.570 7.500 7.600 2,142,872 16,173,988 7.5478 2.656 2.652 2.656 2.631 2.666 6,108,330 2.6479 0.93%
2016-05-30 0 7.500 7.500 7.510 7.500 7.600 1,468,003 11,077,175 7.5457 2.631 2.631 2.635 2.631 2.666 4,184,593 2.6471 -0.13%
2016-05-27 0 7.510 7.500 7.540 7.420 7.610 1,936,980 14,556,630 7.5151 2.635 2.631 2.645 2.603 2.670 5,521,428 2.6364 -0.66%
2016-05-26 0 7.560 7.560 7.570 7.450 7.650 720,281 5,454,768 7.5731 2.652 2.652 2.656 2.614 2.684 2,053,186 2.6567 -1.05%
2016-05-25 0 7.640 7.620 7.660 7.600 7.660 331,772 2,532,431 7.6330 2.680 2.673 2.687 2.666 2.687 945,727 2.6778 0.66%
2016-05-24 0 7.590 7.590 7.610 7.550 7.630 970,000 7,336,376 7.5633 2.663 2.663 2.670 2.649 2.677 2,765,018 2.6533 0.00%
2016-05-23 0 7.590 7.560 7.590 7.480 7.610 1,268,000 9,535,800 7.5203 2.663 2.652 2.663 2.624 2.670 3,614,477 2.6382 1.20%
2016-05-20 0 7.500 7.490 7.500 7.320 7.530 836,000 6,241,160 7.4655 2.631 2.628 2.631 2.568 2.642 2,383,047 2.6190 1.76%
2016-05-19 0 7.370 7.350 7.380 7.330 7.520 834,622 6,169,924 7.3925 2.585 2.578 2.589 2.571 2.638 2,379,119 2.5934 -1.60%
2016-05-18 0 7.490 7.470 7.490 7.320 7.500 1,088,672 8,072,219 7.4147 2.628 2.621 2.628 2.568 2.631 3,103,297 2.6012 0.54%
2016-05-17 0 7.450 7.440 7.460 7.210 7.470 1,164,000 8,587,280 7.3774 2.614 2.610 2.617 2.529 2.621 3,318,022 2.5881 3.47%
2016-05-16 0 7.200 7.190 7.220 7.180 7.300 369,000 2,664,120 7.2198 2.526 2.522 2.533 2.519 2.561 1,051,847 2.5328 -1.37%
2016-05-13 0 7.300 7.270 7.300 7.120 7.360 2,669,590 19,434,155 7.2798 2.561 2.550 2.561 2.498 2.582 7,609,757 2.5538 2.38%
2016-05-12 0 7.130 7.080 7.130 7.000 7.180 1,256,109 8,877,770 7.0677 2.501 2.484 2.501 2.456 2.519 3,580,582 2.4794 0.14%
2016-05-11 0 7.120 7.110 7.140 7.070 7.190 1,304,000 9,275,192 7.1129 2.498 2.494 2.505 2.480 2.522 3,717,097 2.4953 -1.11%
2016-05-10 0 7.200 7.190 7.200 7.130 7.230 1,484,538 10,682,887 7.1961 2.526 2.522 2.526 2.501 2.536 4,231,726 2.5245 -0.28%
2016-05-09 0 7.220 7.200 7.240 7.180 7.250 1,640,846 11,854,413 7.2246 2.533 2.526 2.540 2.519 2.543 4,677,288 2.5345 0.42%
2016-05-06 0 7.190 7.190 7.220 7.130 7.230 726,000 5,206,510 7.1715 2.522 2.522 2.533 2.501 2.536 2,069,488 2.5158 0.42%
2016-05-05 0 7.160 7.150 7.190 7.130 7.320 2,256,100 16,233,074 7.1952 2.512 2.508 2.522 2.501 2.568 6,431,090 2.5242 -2.32%
2016-05-04 0 7.330 7.290 7.330 7.270 7.500 1,247,000 9,168,850 7.3527 2.571 2.557 2.571 2.550 2.631 3,554,616 2.5794 -1.21%
2016-05-03 0 7.420 7.420 7.450 7.410 7.620 1,717,060 12,833,247 7.4740 2.603 2.603 2.614 2.600 2.673 4,894,538 2.6220 -1.85%
2016-04-29 0 7.560 7.560 7.600 7.560 7.630 272,000 2,060,230 7.5744 2.652 2.652 2.666 2.652 2.677 775,345 2.6572 -0.13%
2016-04-28 0 7.570 7.560 7.590 7.420 7.600 1,157,550 8,707,383 7.5223 2.656 2.652 2.663 2.603 2.666 3,299,636 2.6389 0.40%
2016-04-27 0 7.540 7.530 7.550 7.520 7.610 540,000 4,083,542 7.5621 2.645 2.642 2.649 2.638 2.670 1,539,288 2.6529 -0.26%
2016-04-26 0 7.560 7.560 7.570 7.490 7.610 1,502,783 11,367,259 7.5641 2.652 2.652 2.656 2.628 2.670 4,283,734 2.6536 -0.66%
2016-04-25 0 7.610 7.600 7.620 7.560 7.740 414,000 3,151,260 7.6117 2.670 2.666 2.673 2.652 2.715 1,180,121 2.6703 -1.30%
2016-04-22 0 7.710 7.700 7.710 7.660 7.720 926,000 7,120,130 7.6891 2.705 2.701 2.705 2.687 2.708 2,639,595 2.6974 -0.90%
2016-04-21 0 7.780 7.750 7.790 7.680 7.800 1,202,000 9,304,670 7.7410 2.729 2.719 2.733 2.694 2.736 3,426,342 2.7156 1.17%
2016-04-20 0 7.690 7.690 7.710 7.650 7.760 1,488,000 11,453,370 7.6972 2.698 2.698 2.705 2.684 2.722 4,241,595 2.7003 0.26%
2016-04-19 0 7.670 7.670 7.720 7.560 7.740 1,230,000 9,390,010 7.6342 2.691 2.691 2.708 2.652 2.715 3,506,157 2.6781 1.19%
2016-04-18 0 7.580 7.560 7.590 7.500 7.630 991,000 7,492,120 7.5602 2.659 2.652 2.663 2.631 2.677 2,824,879 2.6522 -0.66%
2016-04-15 0 7.630 7.610 7.630 7.600 7.650 748,000 5,709,670 7.6332 2.677 2.670 2.677 2.666 2.684 2,132,200 2.6778 0.26%
2016-04-14 0 7.610 7.600 7.610 7.500 7.750 1,626,000 12,467,469 7.6676 2.670 2.666 2.670 2.631 2.719 4,634,969 2.6899 0.66%
2016-04-13 0 7.560 7.560 7.580 7.520 7.620 979,100 7,409,169 7.5673 2.652 2.652 2.659 2.638 2.673 2,790,958 2.6547 -0.66%
2016-04-12 0 7.610 7.590 7.630 7.480 7.630 2,898,250 21,789,517 7.5182 2.670 2.663 2.677 2.624 2.677 8,261,561 2.6375 1.74%
2016-04-11 0 7.480 7.480 7.490 7.400 7.540 1,346,000 10,022,740 7.4463 2.624 2.624 2.628 2.596 2.645 3,836,819 2.6123 -0.66%
2016-04-08 0 7.530 7.490 7.530 7.400 7.530 1,776,000 13,279,570 7.4772 2.642 2.628 2.642 2.596 2.642 5,062,549 2.6231 0.40%
2016-04-07 0 7.500 7.500 7.520 7.430 7.570 1,408,000 10,570,110 7.5072 2.631 2.631 2.638 2.607 2.656 4,013,552 2.6336 -0.92%
2016-04-06 0 7.570 7.530 7.570 7.520 7.700 750,000 5,693,400 7.5912 2.656 2.642 2.656 2.638 2.701 2,137,901 2.6631 -0.79%
2016-04-05 0 7.630 7.600 7.640 7.510 7.720 2,916,000 22,201,440 7.6137 2.677 2.666 2.680 2.635 2.708 8,312,158 2.6710 1.73%
2016-04-01 0 7.500 7.490 7.500 7.460 7.620 780,705 5,869,745 7.5185 2.631 2.628 2.631 2.617 2.673 2,225,426 2.6376 -0.92%
2016-03-31 0 7.570 7.570 7.620 7.520 7.700 2,203,378 16,757,542 7.6054 2.656 2.656 2.673 2.638 2.701 6,280,804 2.6681 0.40%
2016-03-30 0 7.540 7.510 7.570 7.480 7.620 1,399,180 10,537,690 7.5313 2.645 2.635 2.656 2.624 2.673 3,988,410 2.6421 -0.66%
2016-03-29 0 7.590 7.590 7.640 7.330 7.670 183,000 1,389,270 7.5916 2.663 2.663 2.680 2.571 2.691 521,648 2.6632 -1.17%
2016-03-24 0 7.680 7.640 7.670 7.620 7.830 1,763,721 13,563,708 7.6904 2.694 2.680 2.691 2.673 2.747 5,027,547 2.6979 -0.13%
2016-03-23 0 7.690 7.690 7.700 7.650 7.890 1,595,400 12,426,132 7.7887 2.698 2.698 2.701 2.684 2.768 4,547,742 2.7324 -3.03%
2016-03-22 0 7.930 7.890 7.950 7.700 7.950 1,902,020 14,887,594 7.8273 2.782 2.768 2.789 2.701 2.789 5,421,773 2.7459 2.06%
2016-03-21 0 7.770 7.690 7.740 7.680 7.800 730,700 5,652,985 7.7364 2.726 2.698 2.715 2.694 2.736 2,082,885 2.7140 0.91%
2016-03-18 0 7.700 7.680 7.700 7.630 7.790 1,504,059 11,611,071 7.7198 2.701 2.694 2.701 2.677 2.733 4,287,372 2.7082 -1.03%
2016-03-17 0 7.780 7.720 7.800 7.700 7.800 644,000 4,990,180 7.7487 2.729 2.708 2.736 2.701 2.736 1,835,744 2.7183 1.30%
2016-03-16 0 7.680 7.660 7.690 7.580 7.750 474,000 3,631,294 7.6610 2.694 2.687 2.698 2.659 2.719 1,351,153 2.6876 -0.26%
2016-03-15 0 7.700 7.630 7.710 7.550 7.710 1,944,000 14,850,870 7.6393 2.701 2.677 2.705 2.649 2.705 5,541,438 2.6800 1.45%
2016-03-14 0 7.590 7.590 7.600 7.580 7.710 1,480,000 11,298,440 7.6341 2.663 2.663 2.666 2.659 2.705 4,218,791 2.6781 0.26%
2016-03-11 0 7.570 7.550 7.600 7.490 7.600 1,105,128 8,349,537 7.5553 2.656 2.649 2.666 2.628 2.666 3,150,205 2.6505 -0.13%
2016-03-10 0 7.580 7.540 7.550 7.520 7.700 1,067,000 8,068,056 7.5614 2.659 2.645 2.649 2.638 2.701 3,041,520 2.6526 -1.43%
2016-03-09 0 7.690 7.630 7.700 7.540 7.780 2,124,418 16,312,162 7.6784 2.698 2.677 2.701 2.645 2.729 6,055,726 2.6937 1.72%
2016-03-08 0 7.560 7.550 7.580 7.470 7.590 785,000 5,914,438 7.5343 2.652 2.649 2.659 2.621 2.663 2,237,669 2.6431 -0.13%
2016-03-07 0 7.570 7.540 7.590 7.520 7.710 1,264,000 9,558,531 7.5621 2.656 2.645 2.663 2.638 2.705 3,603,075 2.6529 -0.79%
2016-03-04 0 7.630 7.580 7.680 7.460 7.700 2,067,377 15,689,708 7.5892 2.677 2.659 2.694 2.617 2.701 5,893,129 2.6624 1.06%
2016-03-03 0 7.550 7.530 7.550 7.420 7.590 348,100 2,621,093 7.5297 2.649 2.642 2.649 2.603 2.663 992,271 2.6415 0.67%
2016-03-02 0 7.500 7.450 7.500 7.350 7.630 1,390,000 10,471,880 7.5337 2.631 2.614 2.631 2.578 2.677 3,962,242 2.6429 1.63%
2016-03-01 0 7.380 7.360 7.400 7.240 7.400 1,118,000 8,226,875 7.3586 2.589 2.582 2.596 2.540 2.596 3,186,897 2.5815 -0.27%
2016-02-29 0 7.400 7.430 7.440 7.360 7.530 732,000 5,438,500 7.4296 2.596 2.607 2.610 2.582 2.642 2,086,591 2.6064 -1.86%
2016-02-26 0 7.540 7.530 7.570 7.430 7.580 500,000 3,768,036 7.5361 2.645 2.642 2.656 2.607 2.659 1,425,267 2.6437 1.07%
2016-02-25 0 7.460 7.430 7.480 7.420 7.540 738,000 5,523,124 7.4839 2.617 2.607 2.624 2.603 2.645 2,103,694 2.6254 -1.71%
2016-02-24 0 7.590 7.540 7.590 7.480 7.620 658,000 4,983,960 7.5744 2.663 2.645 2.663 2.624 2.673 1,875,651 2.6572 1.20%
2016-02-23 0 7.500 7.430 7.500 7.390 7.500 333,000 2,480,630 7.4493 2.631 2.607 2.631 2.592 2.631 949,228 2.6133 0.94%
2016-02-22 0 7.430 7.410 7.440 7.360 7.480 508,000 3,772,720 7.4266 2.607 2.600 2.610 2.582 2.624 1,448,071 2.6053 -0.27%
2016-02-19 0 7.450 7.410 7.450 7.370 7.500 558,000 4,152,593 7.4419 2.614 2.600 2.614 2.585 2.631 1,590,598 2.6107 0.27%
2016-02-18 0 7.430 7.400 7.430 7.200 7.460 1,118,200 8,261,720 7.3884 2.607 2.596 2.607 2.526 2.617 3,187,467 2.5919 3.05%
2016-02-17 0 7.210 7.200 7.240 7.160 7.300 1,506,000 10,862,232 7.2126 2.529 2.526 2.540 2.512 2.561 4,292,904 2.5303 -1.50%
2016-02-16 0 7.320 7.310 7.340 7.060 7.340 1,524,000 10,958,420 7.1906 2.568 2.564 2.575 2.477 2.575 4,344,214 2.5225 2.52%
2016-02-15 0 7.140 7.120 7.140 7.020 7.220 690,000 4,918,044 7.1276 2.505 2.498 2.505 2.463 2.533 1,966,869 2.5004 0.85%
2016-02-12 0 7.080 7.050 7.090 7.050 7.220 507,000 3,600,680 7.1019 2.484 2.473 2.487 2.473 2.533 1,445,221 2.4914 -1.12%
2016-02-11 0 7.160 7.120 7.180 7.010 7.190 864,000 6,135,140 7.1009 2.512 2.498 2.519 2.459 2.522 2,462,862 2.4911 -1.92%
2016-02-05 0 7.300 7.270 7.300 7.230 7.370 438,000 3,192,110 7.2879 2.561 2.550 2.561 2.536 2.585 1,248,534 2.5567 -0.82%
2016-02-04 0 7.360 7.350 7.390 7.280 7.650 752,000 5,564,920 7.4002 2.582 2.578 2.592 2.554 2.684 2,143,602 2.5961 -2.90%
2016-02-03 0 7.580 7.550 7.610 7.490 7.680 2,226,000 16,961,959 7.6199 2.659 2.649 2.670 2.628 2.694 6,345,289 2.6732 -1.30%
2016-02-02 0 7.680 7.640 7.680 7.510 7.700 924,000 7,049,920 7.6298 2.694 2.680 2.694 2.635 2.701 2,633,894 2.6766 1.72%
2016-02-01 0 7.550 7.510 7.570 7.510 7.770 1,454,000 11,099,280 7.6336 2.649 2.635 2.656 2.635 2.726 4,144,677 2.6780 0.67%
2016-01-29 0 7.500 7.500 7.530 7.320 7.530 1,298,000 9,664,320 7.4455 2.631 2.631 2.642 2.568 2.642 3,699,993 2.6120 2.74%
2016-01-28 0 7.300 7.240 7.320 6.900 7.340 4,100,426 28,947,597 7.0597 2.561 2.540 2.568 2.421 2.575 11,688,404 2.4766 4.73%
2016-01-27 0 6.970 6.930 6.970 6.910 7.190 1,244,000 8,676,780 6.9749 2.445 2.431 2.445 2.424 2.522 3,546,064 2.4469 -0.99%
2016-01-26 0 7.040 7.030 7.080 7.010 7.280 534,438 3,800,129 7.1105 2.470 2.466 2.484 2.459 2.554 1,523,434 2.4944 -1.68%
2016-01-25 0 7.160 7.150 7.170 6.830 7.380 1,445,378 10,337,566 7.1522 2.512 2.508 2.515 2.396 2.589 4,120,099 2.5091 1.70%
2016-01-22 0 7.040 7.010 7.080 6.840 7.100 2,280,643 16,072,068 7.0472 2.470 2.459 2.484 2.400 2.491 6,501,051 2.4722 -0.56%
2016-01-21 0 7.080 7.040 7.100 7.030 7.160 1,376,094 9,768,968 7.0991 2.484 2.470 2.491 2.466 2.512 3,922,603 2.4904 -0.28%
2016-01-20 0 7.100 7.090 7.100 7.060 7.400 1,236,311 8,820,509 7.1345 2.491 2.487 2.491 2.477 2.596 3,524,147 2.5029 -0.56%
2016-01-19 0 7.140 7.090 7.160 7.020 7.340 1,998,538 14,193,772 7.1021 2.505 2.487 2.512 2.463 2.575 5,696,901 2.4915 -1.79%
2016-01-18 0 7.270 7.260 7.300 7.150 7.340 955,000 6,961,610 7.2896 2.550 2.547 2.561 2.508 2.575 2,722,260 2.5573 -1.76%
2016-01-15 0 7.400 7.370 7.400 7.370 7.750 1,662,000 12,361,880 7.4380 2.596 2.585 2.596 2.585 2.719 4,737,588 2.6093 -2.25%
2016-01-14 0 7.570 7.530 7.580 7.460 7.760 843,633 6,367,185 7.5473 2.656 2.642 2.659 2.617 2.722 2,404,805 2.6477 -2.45%
2016-01-13 0 7.760 7.710 7.780 7.690 7.950 1,385,590 10,841,498 7.8245 2.722 2.705 2.729 2.698 2.789 3,949,672 2.7449 0.65%
2016-01-12 0 7.710 7.670 7.710 7.570 7.860 1,748,000 13,604,304 7.7828 2.705 2.691 2.705 2.656 2.757 4,982,734 2.7303 1.45%
2016-01-11 0 7.600 7.590 7.630 7.520 7.730 532,120 4,052,953 7.6166 2.666 2.663 2.677 2.638 2.712 1,516,826 2.6720 -1.30%
2016-01-08 0 7.700 7.660 7.720 7.650 8.040 1,370,000 10,619,310 7.7513 2.701 2.687 2.708 2.684 2.821 3,905,232 2.7193 -2.41%
2016-01-07 0 7.890 7.890 7.900 7.840 8.160 1,296,000 10,337,214 7.9762 2.768 2.768 2.771 2.750 2.863 3,694,292 2.7982 -0.38%
2016-01-06 0 7.920 7.870 7.940 7.810 8.230 964,000 7,682,054 7.9689 2.778 2.761 2.785 2.740 2.887 2,747,915 2.7956 -0.25%
2016-01-05 0 7.940 7.910 7.950 7.700 8.080 1,984,590 15,659,959 7.8908 2.785 2.775 2.789 2.701 2.835 5,657,142 2.7682 1.93%
2016-01-04 0 7.790 7.770 7.800 7.720 8.180 1,671,398 13,215,014 7.9066 2.733 2.726 2.736 2.708 2.870 4,764,377 2.7737 -3.95%
2015-12-31 0 8.110 8.090 8.110 8.090 8.150 70,000 567,840 8.1120 2.845 2.838 2.845 2.838 2.859 199,537 2.8458 0.00%
2015-12-30 0 8.110 8.070 8.120 8.050 8.150 327,696 2,650,305 8.0877 2.845 2.831 2.849 2.824 2.859 934,109 2.8373 0.25%
2015-12-29 0 8.090 8.080 8.090 7.990 8.090 933,651 7,502,636 8.0358 2.838 2.835 2.838 2.803 2.838 2,661,404 2.8191 3.45%
2015-12-28 0 7.820 7.820 7.870 7.820 8.120 1,454,000 11,575,130 7.9609 2.743 2.743 2.761 2.743 2.849 4,144,677 2.7928 -1.88%
2015-12-24 0 7.970 7.950 8.000 7.720 8.000 788,000 6,210,340 7.8811 2.796 2.789 2.806 2.708 2.806 2,246,221 2.7648 4.32%
2015-12-23 0 7.640 7.630 7.670 7.540 7.670 1,060,000 8,065,970 7.6094 2.680 2.677 2.691 2.645 2.691 3,021,566 2.6695 2.14%
2015-12-22 0 7.480 7.470 7.510 7.470 7.600 320,000 2,404,366 7.5136 2.624 2.621 2.635 2.621 2.666 912,171 2.6359 0.00%
2015-12-21 0 7.480 7.440 7.500 7.310 7.500 722,316 5,369,376 7.4336 2.624 2.610 2.631 2.564 2.631 2,058,986 2.6078 -0.13%
2015-12-18 0 7.490 7.400 7.500 7.350 7.550 1,800,673 13,376,548 7.4286 2.628 2.596 2.631 2.578 2.649 5,132,880 2.6061 -0.79%
2015-12-17 0 7.550 7.540 7.570 7.500 7.700 1,471,484 11,102,218 7.5449 2.649 2.645 2.656 2.631 2.701 4,194,515 2.6468 -1.05%
2015-12-16 0 7.630 7.620 7.660 7.420 7.650 1,132,008 8,595,790 7.5934 2.677 2.673 2.687 2.603 2.684 3,226,827 2.6639 1.06%
2015-12-15 0 7.550 7.550 7.590 7.270 7.590 1,832,000 13,738,630 7.4993 2.649 2.649 2.663 2.550 2.663 5,222,179 2.6308 1.34%
2015-12-14 0 7.450 7.440 7.470 7.270 7.560 2,051,657 15,235,177 7.4258 2.614 2.610 2.621 2.550 2.652 5,848,318 2.6051 -2.10%
2015-12-11 0 7.610 7.570 7.610 7.540 7.780 1,231,400 9,338,530 7.5837 2.670 2.656 2.670 2.645 2.729 3,510,148 2.6604 -2.44%
2015-12-10 0 7.800 7.770 7.780 7.490 7.830 3,299,756 25,556,071 7.7448 2.736 2.726 2.729 2.628 2.747 9,406,067 2.7170 3.04%
2015-12-09 0 7.850 7.850 7.860 7.780 7.880 1,436,000 11,286,680 7.8598 2.656 2.656 2.659 2.632 2.666 4,244,773 2.6590 -0.38%
2015-12-08 0 7.880 7.820 7.880 7.780 7.880 1,072,656 8,414,570 7.8446 2.666 2.645 2.666 2.632 2.666 3,170,739 2.6538 1.29%
2015-12-07 0 7.780 7.780 7.800 7.760 7.810 1,253,600 9,764,048 7.7888 2.632 2.632 2.639 2.625 2.642 3,705,604 2.6349 0.00%
2015-12-04 0 7.780 7.770 7.800 7.760 7.830 1,794,650 13,959,260 7.7783 2.632 2.629 2.639 2.625 2.649 5,304,932 2.6314 -1.14%
2015-12-03 0 7.870 7.860 7.870 7.800 7.910 1,996,000 15,723,087 7.8773 2.662 2.659 2.662 2.639 2.676 5,900,116 2.6649 -0.25%
2015-12-02 0 7.890 7.880 7.890 7.860 8.050 2,124,018 16,750,595 7.8863 2.669 2.666 2.669 2.659 2.723 6,278,534 2.6679 -1.50%
2015-12-01 0 8.010 8.000 8.050 7.810 8.040 1,652,500 13,177,618 7.9744 2.710 2.706 2.723 2.642 2.720 4,884,740 2.6977 1.14%
2015-11-30 0 7.920 7.910 7.950 7.560 8.020 2,485,000 19,602,530 7.8883 2.679 2.676 2.689 2.558 2.713 7,345,586 2.6686 3.26%
2015-11-27 0 7.670 7.650 7.690 7.580 7.730 1,236,000 9,463,630 7.6567 2.595 2.588 2.602 2.564 2.615 3,653,579 2.5902 -0.39%
2015-11-26 0 7.700 7.670 7.700 7.630 7.700 978,000 7,514,980 7.6840 2.605 2.595 2.605 2.581 2.605 2,890,939 2.5995 0.00%
2015-11-25 0 7.700 7.670 7.700 7.620 8.000 1,999,000 15,365,250 7.6865 2.605 2.595 2.605 2.578 2.706 5,908,984 2.6003 -0.77%
2015-11-24 0 7.760 7.750 7.760 7.510 7.880 2,721,000 21,095,620 7.7529 2.625 2.622 2.625 2.541 2.666 8,043,194 2.6228 3.19%
2015-11-23 0 7.520 7.520 7.550 7.490 8.350 3,509,396 27,496,435 7.8351 2.544 2.544 2.554 2.534 2.825 10,373,669 2.6506 -6.35%
2015-11-20 0 8.030 7.960 8.030 7.940 8.050 700,000 5,598,140 7.9973 2.717 2.693 2.717 2.686 2.723 2,069,179 2.7055 -0.25%
2015-11-19 0 8.050 8.020 8.040 7.670 8.080 2,194,700 17,467,154 7.9588 2.723 2.713 2.720 2.595 2.733 6,487,467 2.6924 4.41%
2015-11-18 0 7.710 7.690 7.750 7.660 7.850 464,000 3,582,220 7.7203 2.608 2.602 2.622 2.591 2.656 1,371,570 2.6118 0.13%
2015-11-17 0 7.700 7.680 7.700 7.600 7.800 1,494,000 11,478,660 7.6832 2.605 2.598 2.605 2.571 2.639 4,416,219 2.5992 1.45%
2015-11-16 0 7.590 7.560 7.620 7.530 7.750 2,306,903 17,544,342 7.6051 2.568 2.558 2.578 2.547 2.622 6,819,136 2.5728 -3.56%
2015-11-13 0 7.870 7.830 7.870 7.720 7.890 723,000 5,641,770 7.8033 2.662 2.649 2.662 2.612 2.669 2,137,166 2.6398 -0.51%
2015-11-12 0 7.910 7.900 7.920 7.820 7.920 630,864 4,955,254 7.8547 2.676 2.673 2.679 2.645 2.679 1,864,815 2.6572 1.15%
2015-11-11 0 7.820 7.800 7.850 7.530 7.880 1,583,000 12,321,870 7.7839 2.645 2.639 2.656 2.547 2.666 4,679,301 2.6333 -0.13%
2015-11-10 0 7.830 7.830 7.870 7.700 7.940 1,626,000 12,708,300 7.8157 2.649 2.649 2.662 2.605 2.686 4,806,407 2.6440 -1.01%
2015-11-09 0 7.910 7.870 7.940 7.780 7.960 1,631,000 12,792,651 7.8434 2.676 2.662 2.686 2.632 2.693 4,821,187 2.6534 -0.25%
2015-11-06 0 7.930 7.920 7.970 7.630 7.980 2,016,000 15,865,518 7.8698 2.683 2.679 2.696 2.581 2.700 5,959,236 2.6623 1.54%
2015-11-05 0 7.810 7.780 7.820 7.700 7.830 2,001,908 15,559,948 7.7726 2.642 2.632 2.645 2.605 2.649 5,917,580 2.6294 -0.13%
2015-11-04 0 7.820 7.800 7.840 7.570 7.840 1,852,833 14,314,607 7.7258 2.645 2.639 2.652 2.561 2.652 5,476,919 2.6136 2.09%
2015-11-03 0 7.660 7.650 7.660 7.420 7.700 2,013,000 15,364,590 7.6327 2.591 2.588 2.591 2.510 2.605 5,950,368 2.5821 3.23%
2015-11-02 0 7.420 7.400 7.430 7.330 7.580 1,536,000 11,410,470 7.4287 2.510 2.503 2.514 2.480 2.564 4,540,370 2.5131 -1.72%
2015-10-30 0 7.550 7.510 7.550 7.360 7.600 1,870,000 14,063,420 7.5205 2.554 2.541 2.554 2.490 2.571 5,527,664 2.5442 -0.13%
2015-10-29 0 7.560 7.510 7.570 7.210 7.600 2,838,000 21,069,220 7.4240 2.558 2.541 2.561 2.439 2.571 8,389,043 2.5115 5.00%
2015-10-28 0 7.200 7.170 7.210 7.060 7.210 1,326,000 9,476,320 7.1465 2.436 2.426 2.439 2.388 2.439 3,919,616 2.4177 1.41%
2015-10-27 0 7.100 7.100 7.130 7.030 7.200 1,559,272 11,049,832 7.0865 2.402 2.402 2.412 2.378 2.436 4,609,161 2.3974 0.00%
2015-10-26 0 7.100 7.070 7.110 6.970 7.120 1,768,260 12,482,280 7.0591 2.402 2.392 2.405 2.358 2.409 5,226,924 2.3881 1.14%
2015-10-23 0 7.020 7.010 7.030 6.940 7.070 995,000 6,985,480 7.0206 2.375 2.371 2.378 2.348 2.392 2,941,190 2.3751 1.59%
2015-10-22 0 6.910 6.900 6.950 6.830 7.000 1,841,363 12,721,575 6.9088 2.338 2.334 2.351 2.311 2.368 5,443,014 2.3372 0.00%
2015-10-20 0 6.910 6.910 6.950 6.890 6.950 2,291,200 15,868,526 6.9259 2.338 2.338 2.351 2.331 2.351 6,772,719 2.3430 -1.14%
2015-10-19 0 6.990 6.980 7.000 6.880 7.210 1,612,000 11,286,475 7.0015 2.365 2.361 2.368 2.327 2.439 4,765,024 2.3686 -2.10%
2015-10-16 0 7.140 7.130 7.180 6.860 7.170 1,950,000 13,761,080 7.0570 2.415 2.412 2.429 2.321 2.426 5,764,142 2.3874 3.93%
2015-10-15 0 6.870 6.870 6.910 6.740 6.970 3,271,000 22,441,150 6.8606 2.324 2.324 2.338 2.280 2.358 9,668,978 2.3209 1.63%
2015-10-14 0 6.760 6.730 6.780 6.700 6.780 3,603,697 24,307,124 6.7451 2.287 2.277 2.294 2.267 2.294 10,652,420 2.2818 0.30%
2015-10-13 0 6.740 6.740 6.750 6.620 6.750 1,876,590 12,599,501 6.7140 2.280 2.280 2.284 2.240 2.284 5,547,144 2.2713 0.15%
2015-10-12 0 6.730 6.720 6.740 6.550 6.740 2,485,060 16,503,994 6.6413 2.277 2.273 2.280 2.216 2.280 7,345,763 2.2467 0.45%
2015-10-09 0 6.700 6.700 6.710 6.620 6.880 3,072,848 20,666,360 6.7255 2.267 2.267 2.270 2.240 2.327 9,083,247 2.2752 -2.47%
2015-10-08 0 6.870 6.870 6.880 6.870 7.060 1,324,337 9,129,561 6.8937 2.324 2.324 2.327 2.324 2.388 3,914,700 2.3321 -1.01%
2015-10-07 0 6.940 6.930 6.940 6.900 7.120 2,450,000 17,122,338 6.9887 2.348 2.344 2.348 2.334 2.409 7,242,127 2.3643 -3.07%
2015-10-06 0 7.160 7.150 7.200 6.980 7.200 1,932,000 13,776,480 7.1307 2.422 2.419 2.436 2.361 2.436 5,710,934 2.4123 -0.56%
2015-10-05 0 7.200 7.180 7.200 7.120 7.220 1,058,000 7,606,806 7.1898 2.436 2.429 2.436 2.409 2.443 3,127,416 2.4323 1.69%
2015-10-02 0 7.080 7.060 7.100 6.800 7.100 2,128,120 14,942,733 7.0216 2.395 2.388 2.402 2.300 2.402 6,290,659 2.3754 1.72%
2015-09-30 0 6.960 6.930 6.970 6.550 6.970 3,395,322 23,006,178 6.7758 2.355 2.344 2.358 2.216 2.358 10,036,470 2.2923 5.61%
2015-09-29 0 6.590 6.560 6.600 6.370 6.720 2,047,413 13,450,031 6.5693 2.229 2.219 2.233 2.155 2.273 6,052,091 2.2224 0.76%
2015-09-25 0 6.540 6.570 6.580 6.520 6.790 3,104,000 20,685,940 6.6643 2.212 2.223 2.226 2.206 2.297 9,175,331 2.2545 -1.80%
2015-09-24 0 6.660 6.640 6.660 6.640 6.940 2,980,000 19,957,450 6.6971 2.253 2.246 2.253 2.246 2.348 8,808,791 2.2656 -3.06%
2015-09-23 0 6.870 6.850 6.900 6.800 6.990 874,000 6,007,210 6.8732 2.324 2.317 2.334 2.300 2.365 2,583,518 2.3252 -1.58%
2015-09-22 0 6.980 6.980 6.990 6.880 7.230 4,125,859 29,028,508 7.0357 2.361 2.361 2.365 2.327 2.446 12,195,916 2.3802 -2.24%
2015-09-21 0 7.140 7.140 7.150 7.130 7.330 768,960 5,513,903 7.1706 2.415 2.415 2.419 2.412 2.480 2,273,023 2.4258 -2.72%
2015-09-18 0 7.340 7.250 7.340 7.180 7.380 4,396,580 31,983,713 7.2747 2.483 2.453 2.483 2.429 2.497 12,996,159 2.4610 0.69%
2015-09-17 0 7.290 7.250 7.290 7.130 7.480 2,714,739 19,740,370 7.2716 2.466 2.453 2.466 2.412 2.530 8,024,687 2.4600 -2.80%
2015-09-16 0 7.500 7.500 7.570 7.400 7.640 1,602,713 12,038,997 7.5116 2.537 2.537 2.561 2.503 2.585 4,737,572 2.5412 -0.92%
2015-09-15 0 7.570 7.570 7.600 7.480 7.900 2,680,000 20,772,403 7.7509 2.561 2.561 2.571 2.530 2.673 7,922,000 2.6221 -5.37%
2015-09-14 0 8.000 7.990 8.010 7.620 8.070 1,217,252 9,675,453 7.9486 2.706 2.703 2.710 2.578 2.730 3,598,160 2.6890 4.99%
2015-09-11 0 7.620 7.620 7.640 7.540 7.780 482,212 3,674,314 7.6197 2.578 2.578 2.585 2.551 2.632 1,425,404 2.5777 0.79%
2015-09-10 0 7.560 7.500 7.560 7.390 7.820 1,162,638 8,744,434 7.5212 2.558 2.537 2.558 2.500 2.645 3,436,723 2.5444 -2.33%
2015-09-09 0 7.740 7.730 7.790 7.540 7.800 1,321,000 10,198,840 7.7205 2.618 2.615 2.635 2.551 2.639 3,904,836 2.6118 0.26%
2015-09-08 0 7.720 7.720 7.750 7.150 7.750 2,123,060 15,652,427 7.3726 2.612 2.612 2.622 2.419 2.622 6,275,702 2.4941 5.18%
2015-09-07 0 7.340 7.330 7.340 7.240 7.530 1,079,000 7,947,150 7.3653 2.483 2.480 2.483 2.449 2.547 3,189,492 2.4917 -0.41%
2015-09-04 0 7.370 7.320 7.380 7.250 7.630 1,253,000 9,189,860 7.3343 2.493 2.476 2.497 2.453 2.581 3,703,830 2.4812 1.38%
2015-09-02 0 7.270 7.220 7.290 7.210 7.460 1,090,000 7,929,040 7.2743 2.459 2.443 2.466 2.439 2.524 3,222,007 2.4609 -1.89%
2015-09-01 0 7.410 7.400 7.420 7.320 7.470 2,759,553 20,338,870 7.3703 2.507 2.503 2.510 2.476 2.527 8,157,156 2.4934 0.41%
2015-08-31 0 7.380 7.340 7.380 7.300 7.610 2,884,060 21,313,842 7.3902 2.497 2.483 2.497 2.470 2.574 8,525,195 2.5001 -2.89%
2015-08-28 0 7.600 7.600 7.610 7.390 7.610 1,604,000 12,068,240 7.5238 2.571 2.571 2.574 2.500 2.574 4,741,376 2.5453 1.33%
2015-08-27 0 7.500 7.500 7.510 7.400 7.690 1,532,929 11,371,209 7.4180 2.537 2.537 2.541 2.503 2.602 4,531,292 2.5095 3.31%
2015-08-26 0 7.260 7.260 7.340 7.210 7.530 1,223,200 8,972,128 7.3350 2.456 2.456 2.483 2.439 2.547 3,615,743 2.4814 -1.36%
2015-08-25 0 7.360 7.350 7.360 7.110 7.450 1,198,848 8,776,265 7.3206 2.490 2.486 2.490 2.405 2.520 3,543,759 2.4765 1.94%
2015-08-24 0 7.220 7.200 7.230 7.170 7.410 2,077,000 15,148,555 7.2935 2.443 2.436 2.446 2.426 2.507 6,139,550 2.4674 -5.87%
2015-08-21 0 7.670 7.660 7.710 7.260 7.720 3,655,000 27,498,874 7.5236 2.595 2.591 2.608 2.456 2.612 10,804,070 2.5452 3.09%
2015-08-20 0 7.440 7.430 7.440 7.390 7.880 1,877,000 14,184,020 7.5568 2.517 2.514 2.517 2.500 2.666 5,548,356 2.5564 -5.46%
2015-08-19 0 7.870 7.850 7.890 7.750 7.940 1,649,512 12,939,593 7.8445 2.662 2.656 2.669 2.622 2.686 4,875,908 2.6538 -0.13%
2015-08-18 0 7.880 7.880 7.920 7.810 8.120 1,527,732 12,112,490 7.9284 2.666 2.666 2.679 2.642 2.747 4,515,930 2.6822 -3.08%
2015-08-17 0 8.130 8.100 8.140 7.960 8.150 1,498,000 12,117,282 8.0890 2.750 2.740 2.754 2.693 2.757 4,428,043 2.7365 -0.37%
2015-08-14 0 8.160 8.150 8.190 8.050 8.210 2,242,000 18,342,810 8.1814 2.761 2.757 2.771 2.723 2.777 6,627,285 2.7678 0.37%
2015-08-13 0 8.130 8.120 8.130 8.030 8.280 2,997,654 24,566,012 8.1951 2.750 2.747 2.750 2.717 2.801 8,860,975 2.7724 -0.37%
2015-08-12 0 8.460 8.460 8.470 8.300 8.630 3,486,580 29,584,884 8.4854 2.761 2.761 2.764 2.708 2.816 10,685,131 2.7688 -2.98%
2015-08-11 0 8.720 8.710 8.720 8.520 8.790 4,260,000 37,123,980 8.7145 2.845 2.842 2.845 2.780 2.868 13,055,389 2.8436 1.75%
2015-08-10 0 8.570 8.570 8.640 8.480 8.770 2,694,000 23,107,660 8.5775 2.796 2.796 2.819 2.767 2.862 8,256,155 2.7988 -1.61%
2015-08-07 0 8.710 8.700 8.740 8.520 8.900 2,493,521 21,891,981 8.7795 2.842 2.839 2.852 2.780 2.904 7,641,758 2.8648 -2.13%
2015-08-06 0 8.900 8.890 8.900 8.860 9.100 2,195,135 19,693,973 8.9716 2.904 2.901 2.904 2.891 2.969 6,727,310 2.9275 -1.87%
2015-08-05 0 9.070 9.050 9.080 8.960 9.180 2,518,000 22,820,600 9.0630 2.960 2.953 2.963 2.924 2.995 7,716,777 2.9573 -0.33%
2015-08-04 0 9.100 9.100 9.120 9.060 9.500 1,517,800 13,996,040 9.2213 2.969 2.969 2.976 2.956 3.100 4,651,519 3.0089 -2.67%
2015-08-03 0 9.350 9.340 9.350 9.300 9.500 2,201,000 20,669,430 9.3909 3.051 3.048 3.051 3.035 3.100 6,745,285 3.0643 -0.32%
2015-07-31 0 9.380 9.370 9.400 9.320 9.580 1,313,902 12,391,952 9.4314 3.061 3.057 3.067 3.041 3.126 4,026,644 3.0775 1.19%
2015-07-30 0 9.270 9.260 9.320 9.010 9.400 7,316,000 66,899,260 9.1442 3.025 3.022 3.041 2.940 3.067 22,420,946 2.9838 2.89%
2015-07-29 0 9.010 9.000 9.030 8.880 9.180 1,554,458 14,036,672 9.0299 2.940 2.937 2.947 2.898 2.995 4,763,863 2.9465 0.11%
2015-07-28 0 9.000 8.980 9.000 8.830 9.040 3,903,252 35,147,947 9.0048 2.937 2.930 2.937 2.881 2.950 11,962,083 2.9383 1.69%
2015-07-27 0 8.850 8.840 8.850 8.780 8.900 854,767 7,550,452 8.8333 2.888 2.885 2.888 2.865 2.904 2,619,558 2.8823 -1.88%
2015-07-24 0 9.020 9.010 9.040 8.930 9.090 2,038,000 18,409,748 9.0332 2.943 2.940 2.950 2.914 2.966 6,245,747 2.9476 0.11%
2015-07-23 0 9.010 9.010 9.020 8.970 9.110 3,187,000 28,932,380 9.0782 2.940 2.940 2.943 2.927 2.973 9,767,025 2.9623 -1.21%
2015-07-22 0 9.120 9.060 9.120 8.950 9.220 1,537,376 14,018,270 9.1183 2.976 2.956 2.976 2.920 3.009 4,711,512 2.9753 0.00%
2015-07-21 0 9.120 9.110 9.130 8.720 9.240 3,876,000 35,085,949 9.0521 2.976 2.973 2.979 2.845 3.015 11,878,566 2.9537 4.83%
2015-07-20 0 8.700 8.690 8.700 8.620 8.800 1,539,848 13,403,043 8.7041 2.839 2.836 2.839 2.813 2.871 4,719,088 2.8402 -1.14%
2015-07-17 0 8.800 8.760 8.830 8.570 8.850 2,202,000 19,219,470 8.7282 2.871 2.858 2.881 2.796 2.888 6,748,349 2.8480 3.29%
2015-07-16 0 8.520 8.500 8.520 8.330 8.610 3,246,002 27,699,632 8.5335 2.780 2.774 2.780 2.718 2.809 9,947,845 2.7845 0.12%
2015-07-15 0 8.510 8.520 8.530 8.490 8.800 4,389,060 37,819,065 8.6167 2.777 2.780 2.783 2.770 2.871 13,450,913 2.8116 -2.07%
2015-07-14 0 8.690 8.660 8.690 8.500 8.780 4,308,300 37,376,318 8.6754 2.836 2.826 2.836 2.774 2.865 13,203,412 2.8308 3.58%
2015-07-13 0 8.390 8.380 8.390 8.000 8.420 3,931,447 32,684,997 8.3137 2.738 2.734 2.738 2.610 2.747 12,048,491 2.7128 0.48%
2015-07-10 0 8.350 8.300 8.360 8.230 8.370 3,140,000 26,088,850 8.3086 2.725 2.708 2.728 2.685 2.731 9,622,987 2.7111 3.47%
2015-07-09 0 8.070 8.060 8.090 7.750 8.220 3,818,590 30,676,922 8.0336 2.633 2.630 2.640 2.529 2.682 11,702,624 2.6214 3.46%
2015-07-08 0 7.800 7.800 7.810 7.750 8.130 4,295,544 33,976,459 7.9097 2.545 2.545 2.548 2.529 2.653 13,164,319 2.5810 -2.50%
2015-07-07 0 8.000 7.970 8.010 7.960 8.780 2,891,117 23,568,743 8.1521 2.610 2.601 2.614 2.597 2.865 8,860,248 2.6601 -0.37%
2015-07-06 0 8.030 7.960 8.100 7.760 8.350 2,896,000 23,238,853 8.0245 2.620 2.597 2.643 2.532 2.725 8,875,213 2.6184 -2.78%
2015-07-03 0 8.260 8.210 8.280 8.120 8.440 3,554,000 29,538,810 8.3114 2.695 2.679 2.702 2.650 2.754 10,891,750 2.7120 -0.48%
2015-07-02 0 8.300 8.260 8.300 8.270 8.480 4,513,696 37,620,247 8.3347 2.708 2.695 2.708 2.699 2.767 13,832,878 2.7196 0.85%
2015-06-30 0 8.230 8.180 8.230 8.180 8.500 3,758,000 30,944,630 8.2343 2.685 2.669 2.685 2.669 2.774 11,516,937 2.6869 0.00%
2015-06-29 0 8.230 8.180 8.230 8.020 8.500 2,316,000 19,142,356 8.2653 2.685 2.669 2.685 2.617 2.774 7,097,719 2.6970 -3.74%
2015-06-26 0 8.550 8.530 8.550 8.450 9.000 2,562,900 22,143,278 8.6399 2.790 2.783 2.790 2.757 2.937 7,854,380 2.8192 -3.50%
2015-06-25 0 8.860 8.830 8.860 8.680 9.150 1,929,700 16,998,716 8.8090 2.891 2.881 2.891 2.832 2.986 5,913,846 2.8744 1.14%
2015-06-24 0 8.760 8.720 8.800 8.610 8.920 4,013,923 35,230,428 8.7771 2.858 2.845 2.871 2.809 2.911 12,301,251 2.8640 1.51%
2015-06-23 0 8.630 8.630 8.640 8.120 8.750 6,868,000 58,870,490 8.5717 2.816 2.816 2.819 2.650 2.855 21,047,985 2.7970 5.12%
2015-06-22 0 8.210 8.200 8.210 8.190 8.300 4,274,848 35,116,410 8.2147 2.679 2.676 2.679 2.672 2.708 13,100,893 2.6805 0.24%
2015-06-19 0 8.190 8.180 8.190 8.150 8.270 7,017,070 57,325,873 8.1695 2.672 2.669 2.672 2.659 2.699 21,504,831 2.6657 0.86%
2015-06-18 0 8.120 8.110 8.140 8.000 8.370 6,684,000 54,624,126 8.1724 2.650 2.646 2.656 2.610 2.731 20,484,090 2.6667 -0.98%
2015-06-17 0 8.200 8.200 8.220 8.150 8.320 6,182,120 50,957,198 8.2427 2.676 2.676 2.682 2.659 2.715 18,946,006 2.6896 0.61%
2015-06-16 0 8.150 8.150 8.170 8.060 8.250 6,393,974 52,095,186 8.1475 2.659 2.659 2.666 2.630 2.692 19,595,263 2.6586 1.87%
2015-06-15 0 8.000 8.000 8.020 7.880 8.220 1,734,000 13,931,556 8.0343 2.610 2.610 2.617 2.571 2.682 5,314,095 2.6216 1.52%
2015-06-12 0 7.880 7.850 7.880 7.720 7.880 1,557,034 12,184,758 7.8256 2.571 2.561 2.571 2.519 2.571 4,771,757 2.5535 2.34%
2015-06-11 0 7.700 7.700 7.710 7.600 7.900 1,024,880 7,953,078 7.7600 2.513 2.513 2.516 2.480 2.578 3,140,894 2.5321 -2.90%
2015-06-10 0 7.930 7.900 7.930 7.800 7.980 890,000 7,017,760 7.8851 2.588 2.578 2.588 2.545 2.604 2,727,534 2.5729 1.54%
2015-06-09 0 7.810 7.810 7.820 7.770 7.890 779,911 6,093,665 7.8133 2.548 2.548 2.552 2.535 2.575 2,390,151 2.5495 -0.13%
2015-06-08 0 7.820 7.800 7.810 7.780 7.850 2,574,000 20,083,700 7.8025 2.552 2.545 2.548 2.539 2.561 7,888,397 2.5460 0.26%
2015-06-05 0 7.800 7.780 7.800 7.790 7.880 938,000 7,339,210 7.8243 2.545 2.539 2.545 2.542 2.571 2,874,637 2.5531 0.26%
2015-06-04 0 7.780 7.780 7.800 7.670 7.900 1,250,737 9,728,737 7.7784 2.539 2.539 2.545 2.503 2.578 3,833,065 2.5381 -0.26%
2015-06-03 0 7.800 7.760 7.800 7.510 7.890 906,000 7,041,820 7.7724 2.545 2.532 2.545 2.451 2.575 2,776,569 2.5362 1.30%
2015-06-02 0 7.700 7.690 7.720 7.650 7.760 473,624 3,650,385 7.7073 2.513 2.509 2.519 2.496 2.532 1,451,490 2.5149 -1.91%
2015-06-01 0 7.850 7.810 7.840 7.500 7.860 1,050,000 8,147,736 7.7597 2.561 2.548 2.558 2.447 2.565 3,217,878 2.5320 4.39%
2015-05-29 0 7.520 7.510 7.520 7.430 7.570 6,912,900 51,879,610 7.5048 2.454 2.451 2.454 2.424 2.470 21,185,587 2.4488 0.67%
2015-05-28 0 7.470 7.430 7.470 7.410 7.650 3,132,000 23,532,990 7.5137 2.437 2.424 2.437 2.418 2.496 9,598,469 2.4517 2.19%
2015-05-27 0 7.310 7.300 7.320 7.200 7.450 2,256,000 16,391,860 7.2659 2.385 2.382 2.389 2.349 2.431 6,913,840 2.3709 -0.14%
2015-05-26 0 7.320 7.280 7.320 7.150 7.450 1,115,540 8,103,196 7.2639 2.389 2.375 2.389 2.333 2.431 3,418,735 2.3702 -0.27%
2015-05-22 0 7.340 7.300 7.340 7.250 7.500 820,000 5,993,249 7.3088 2.395 2.382 2.395 2.366 2.447 2,513,009 2.3849 0.41%
2015-05-21 0 7.310 7.280 7.320 7.280 7.700 714,484 5,251,113 7.3495 2.385 2.375 2.389 2.375 2.513 2,189,640 2.3982 -0.68%
2015-05-20 0 7.360 7.350 7.360 7.350 7.480 1,319,060 9,740,785 7.3846 2.402 2.398 2.402 2.398 2.441 4,042,451 2.4096 -0.54%
2015-05-19 0 7.400 7.390 7.400 7.250 7.440 2,046,800 15,103,790 7.3792 2.415 2.411 2.415 2.366 2.428 6,272,716 2.4079 2.35%
2015-05-18 0 7.230 7.210 7.230 7.210 7.380 285,200 2,068,830 7.2540 2.359 2.353 2.359 2.353 2.408 874,037 2.3670 -1.09%
2015-05-15 0 7.310 7.300 7.340 7.270 7.430 609,930 4,468,543 7.3263 2.385 2.382 2.395 2.372 2.424 1,869,219 2.3906 -0.27%
2015-05-14 0 7.330 7.300 7.360 7.260 7.350 767,000 5,606,190 7.3092 2.392 2.382 2.402 2.369 2.398 2,350,583 2.3850 1.52%
2015-05-13 0 7.220 7.210 7.250 7.190 7.390 571,400 4,154,384 7.2705 2.356 2.353 2.366 2.346 2.411 1,751,138 2.3724 -1.37%
2015-05-12 0 7.320 7.320 7.330 7.280 7.390 846,000 6,199,510 7.3280 2.389 2.389 2.392 2.375 2.411 2,592,690 2.3911 -0.27%
2015-05-11 0 7.340 7.340 7.350 7.330 7.490 621,696 4,572,604 7.3550 2.395 2.395 2.398 2.392 2.444 1,905,278 2.4000 0.00%
2015-05-08 0 7.340 7.340 7.360 7.060 7.380 660,000 4,812,920 7.2923 2.395 2.395 2.402 2.304 2.408 2,022,666 2.3795 2.80%
2015-05-07 0 7.140 7.140 7.190 6.960 7.190 2,016,000 14,321,274 7.1038 2.330 2.330 2.346 2.271 2.346 6,178,325 2.3180 -1.11%
2015-05-06 0 7.220 7.190 7.210 7.110 7.330 849,000 6,134,770 7.2259 2.356 2.346 2.353 2.320 2.392 2,601,884 2.3578 -0.82%
2015-05-05 0 7.280 7.230 7.280 7.210 7.380 656,000 4,778,260 7.2839 2.375 2.359 2.375 2.353 2.408 2,010,407 2.3768 -1.62%
2015-05-04 0 7.400 7.390 7.400 7.340 7.480 1,066,000 7,881,092 7.3931 2.415 2.411 2.415 2.395 2.441 3,266,912 2.4124 -1.73%
2015-04-30 0 7.530 7.470 7.530 7.450 7.560 810,241 6,082,832 7.5074 2.457 2.437 2.457 2.431 2.467 2,483,101 2.4497 1.48%
2015-04-29 0 7.420 7.390 7.420 7.390 7.600 765,000 5,727,007 7.4863 2.421 2.411 2.421 2.411 2.480 2,344,454 2.4428 -3.26%
2015-04-28 0 7.670 7.640 7.670 7.600 7.720 1,083,484 8,303,648 7.6638 2.503 2.493 2.503 2.480 2.519 3,320,494 2.5007 1.59%
2015-04-27 0 7.550 7.550 7.600 7.540 7.690 2,882,702 21,973,473 7.6225 2.464 2.464 2.480 2.460 2.509 8,834,459 2.4872 -0.92%
2015-04-24 0 7.620 7.620 7.670 7.560 7.680 1,326,926 10,118,616 7.6256 2.486 2.486 2.503 2.467 2.506 4,066,558 2.4883 0.93%
2015-04-23 0 7.550 7.520 7.560 7.480 7.690 1,061,690 8,052,465 7.5846 2.464 2.454 2.467 2.441 2.509 3,253,703 2.4749 0.53%
2015-04-22 0 7.510 7.500 7.520 7.510 7.690 2,950,000 22,395,806 7.5918 2.451 2.447 2.454 2.451 2.509 9,040,704 2.4772 -2.09%
2015-04-21 0 7.670 7.640 7.690 7.550 7.690 1,216,272 9,277,708 7.6280 2.503 2.493 2.509 2.464 2.509 3,727,442 2.4890 2.68%
2015-04-20 0 7.470 7.450 7.490 7.340 7.720 1,766,000 13,341,080 7.5544 2.437 2.431 2.444 2.395 2.519 5,412,164 2.4650 -1.45%
2015-04-17 0 7.580 7.570 7.630 7.570 7.860 2,092,000 16,208,281 7.7477 2.473 2.470 2.490 2.470 2.565 6,411,238 2.5281 -2.57%
2015-04-16 0 7.780 7.750 7.810 7.720 8.160 1,552,678 12,215,598 7.8674 2.539 2.529 2.548 2.519 2.663 4,758,407 2.5672 -1.27%
2015-04-15 0 7.880 7.870 7.910 7.810 8.140 1,474,000 11,667,707 7.9157 2.571 2.568 2.581 2.548 2.656 4,517,287 2.5829 -1.01%
2015-04-14 0 7.960 7.940 7.960 7.900 8.160 6,746,563 53,910,146 7.9908 2.597 2.591 2.597 2.578 2.663 20,675,823 2.6074 -0.50%
2015-04-13 0 8.000 7.950 8.000 7.560 8.000 3,122,000 24,420,463 7.8221 2.610 2.594 2.610 2.467 2.610 9,567,823 2.5524 5.96%
2015-04-10 0 7.550 7.490 7.560 7.300 7.560 3,646,000 27,266,200 7.4784 2.464 2.444 2.467 2.382 2.467 11,173,697 2.4402 2.03%
2015-04-09 0 7.400 7.380 7.400 7.280 7.700 5,309,590 39,460,501 7.4319 2.415 2.408 2.415 2.375 2.513 16,272,011 2.4251 1.65%
2015-04-08 0 7.280 7.260 7.280 7.180 7.350 6,098,060 44,145,645 7.2393 2.375 2.369 2.375 2.343 2.398 18,688,392 2.3622 4.00%
2015-04-02 0 7.000 6.990 7.000 6.970 7.090 5,994,000 41,988,788 7.0051 2.284 2.281 2.284 2.274 2.313 18,369,485 2.2858 0.86%
2015-04-01 0 6.940 6.930 6.950 6.880 7.020 2,812,000 19,560,291 6.9560 2.265 2.261 2.268 2.245 2.291 8,617,783 2.2698 -2.12%
2015-03-31 0 7.090 7.040 7.100 6.800 7.150 8,114,438 56,765,370 6.9956 2.313 2.297 2.317 2.219 2.333 24,867,875 2.2827 5.19%
2015-03-30 0 6.740 6.740 6.750 6.620 6.790 2,938,000 19,733,940 6.7168 2.199 2.199 2.203 2.160 2.216 9,003,928 2.1917 0.45%
2015-03-27 0 6.710 6.660 6.720 6.470 6.730 5,754,600 37,643,110 6.5414 2.189 2.173 2.193 2.111 2.196 17,635,808 2.1345 3.39%
2015-03-26 0 6.490 6.470 6.490 6.440 6.560 4,526,000 29,374,130 6.4901 2.118 2.111 2.118 2.101 2.141 13,870,585 2.1177 -1.82%
2015-03-25 0 6.610 6.580 6.610 6.530 6.640 1,517,705 10,005,621 6.5926 2.157 2.147 2.157 2.131 2.167 4,651,228 2.1512 -0.30%
2015-03-24 0 6.630 6.590 6.630 6.490 6.660 1,881,590 12,415,999 6.5987 2.163 2.150 2.163 2.118 2.173 5,766,406 2.1532 2.47%
2015-03-23 0 6.470 6.460 6.470 6.440 6.580 1,313,272 8,566,429 6.5230 2.111 2.108 2.111 2.101 2.147 4,024,713 2.1285 -1.97%
2015-03-20 0 6.600 6.550 6.600 6.510 6.620 1,060,633 6,988,364 6.5889 2.154 2.137 2.154 2.124 2.160 3,250,464 2.1500 -0.30%
2015-03-19 0 6.620 6.600 6.620 6.440 6.690 2,972,800 19,645,208 6.6083 2.160 2.154 2.160 2.101 2.183 9,110,578 2.1563 3.44%
2015-03-18 0 6.400 6.380 6.400 6.350 6.440 8,094,134 51,906,992 6.4129 2.088 2.082 2.088 2.072 2.101 24,805,651 2.0925 -0.93%
2015-03-17 0 6.460 6.430 6.460 6.340 6.480 1,867,000 11,974,650 6.4138 2.108 2.098 2.108 2.069 2.114 5,721,693 2.0929 2.54%
2015-03-16 0 6.300 6.290 6.300 6.170 6.350 1,897,000 11,954,270 6.3017 2.056 2.052 2.056 2.013 2.072 5,813,632 2.0562 0.48%
2015-03-13 0 6.270 6.260 6.280 6.250 6.330 2,452,000 15,411,849 6.2854 2.046 2.043 2.049 2.039 2.065 7,514,511 2.0509 -0.32%
2015-03-12 0 6.290 6.280 6.290 6.240 6.400 2,871,000 18,058,910 6.2901 2.052 2.049 2.052 2.036 2.088 8,798,597 2.0525 -2.48%
2015-03-11 0 6.450 6.420 6.450 6.420 6.630 2,219,000 14,349,216 6.4665 2.105 2.095 2.105 2.095 2.163 6,800,448 2.1100 -3.15%
2015-03-10 0 6.660 6.620 6.670 6.520 6.830 2,406,000 16,063,020 6.6762 2.173 2.160 2.176 2.127 2.229 7,373,537 2.1785 -0.45%
2015-03-09 0 6.690 6.690 6.700 6.650 6.880 1,208,424 8,086,407 6.6917 2.183 2.183 2.186 2.170 2.245 3,703,391 2.1835 -2.48%
2015-03-06 0 6.860 6.850 6.860 6.810 6.930 895,272 6,151,369 6.8709 2.238 2.235 2.238 2.222 2.261 2,743,691 2.2420 -0.44%
2015-03-05 0 6.890 6.860 6.900 6.820 7.010 916,000 6,324,670 6.9047 2.248 2.238 2.251 2.225 2.287 2,807,215 2.2530 -0.86%
2015-03-04 0 6.950 6.940 6.950 6.860 7.140 2,662,000 18,543,700 6.9661 2.268 2.265 2.268 2.238 2.330 8,158,086 2.2730 -2.11%
2015-03-03 0 7.100 7.080 7.100 6.830 7.100 1,977,060 13,882,961 7.0220 2.317 2.310 2.317 2.229 2.317 6,058,988 2.2913 3.20%
2015-03-02 0 6.880 6.880 6.890 6.780 7.100 1,070,000 7,367,880 6.8859 2.245 2.245 2.248 2.212 2.317 3,279,171 2.2469 -3.64%
2015-02-27 0 7.140 7.100 7.180 6.990 7.180 3,187,272 22,749,002 7.1375 2.330 2.317 2.343 2.281 2.343 9,767,858 2.3290 1.71%
2015-02-26 0 7.020 6.990 7.010 6.730 7.020 4,311,460 29,806,653 6.9134 2.291 2.281 2.287 2.196 2.291 13,213,096 2.2558 2.78%
2015-02-25 0 6.830 6.800 6.810 6.600 6.920 4,131,000 28,124,780 6.8082 2.229 2.219 2.222 2.154 2.258 12,660,050 2.2215 3.64%
2015-02-24 0 6.590 6.560 6.600 6.390 6.610 1,678,000 11,010,580 6.5617 2.150 2.141 2.154 2.085 2.157 5,142,475 2.1411 2.81%
2015-02-23 0 6.410 6.410 6.440 6.300 6.470 599,272 3,840,286 6.4083 2.092 2.092 2.101 2.056 2.111 1,836,556 2.0910 1.10%
2015-02-18 0 6.340 6.320 6.350 6.240 6.350 413,000 2,593,940 6.2807 2.069 2.062 2.072 2.036 2.072 1,265,699 2.0494 0.96%
2015-02-17 0 6.280 6.280 6.310 6.200 6.310 2,366,000 14,663,932 6.1978 2.049 2.049 2.059 2.023 2.059 7,250,951 2.0223 1.13%
2015-02-16 0 6.210 6.200 6.230 6.140 6.250 752,000 4,657,618 6.1936 2.026 2.023 2.033 2.003 2.039 2,304,613 2.0210 0.00%
2015-02-13 0 6.210 6.170 6.210 6.130 6.340 720,000 4,471,020 6.2098 2.026 2.013 2.026 2.000 2.069 2,206,545 2.0263 -1.11%
2015-02-12 0 6.280 6.270 6.300 6.060 6.440 1,610,000 10,070,010 6.2547 2.049 2.046 2.056 1.977 2.101 4,934,079 2.0409 3.80%
2015-02-11 0 6.050 6.030 6.050 6.010 6.180 1,252,000 7,575,740 6.0509 1.974 1.968 1.974 1.961 2.017 3,836,936 1.9744 -1.31%
2015-02-10 0 6.130 6.130 6.140 6.120 6.430 1,850,000 11,580,458 6.2597 2.000 2.000 2.003 1.997 2.098 5,669,594 2.0426 -4.67%
2015-02-09 0 6.430 6.400 6.420 6.340 6.610 202,318 1,303,167 6.4412 2.098 2.088 2.095 2.069 2.157 620,033 2.1018 -2.43%
2015-02-06 0 6.590 6.560 6.590 6.550 6.630 1,059,060 6,985,424 6.5959 2.150 2.141 2.150 2.137 2.163 3,245,643 2.1522 -1.35%
2015-02-05 0 6.680 6.630 6.700 6.640 6.730 386,000 2,578,875 6.6810 2.180 2.163 2.186 2.167 2.196 1,182,953 2.1800 0.00%
2015-02-04 0 6.680 6.620 6.680 6.450 6.680 1,164,000 7,715,120 6.6281 2.180 2.160 2.180 2.105 2.180 3,567,247 2.1628 1.67%
2015-02-03 0 6.570 6.540 6.580 6.440 6.600 1,764,000 11,445,555 6.4884 2.144 2.134 2.147 2.101 2.154 5,406,034 2.1172 1.23%
2015-02-02 0 6.490 6.440 6.490 6.320 6.500 778,000 5,028,940 6.4639 2.118 2.101 2.118 2.062 2.121 2,384,294 2.1092 2.37%
2015-01-30 0 6.340 6.330 6.380 6.320 6.480 924,000 5,926,940 6.4144 2.069 2.065 2.082 2.062 2.114 2,831,732 2.0930 -1.40%
2015-01-29 0 6.430 6.420 6.480 6.180 6.510 1,046,000 6,741,290 6.4448 2.098 2.095 2.114 2.017 2.124 3,205,619 2.1030 4.21%
2015-01-28 0 6.170 6.160 6.190 6.040 6.180 1,558,000 9,512,220 6.1054 2.013 2.010 2.020 1.971 2.017 4,774,718 1.9922 1.82%
2015-01-27 0 6.060 5.970 6.060 5.900 6.240 2,830,852 17,086,962 6.0360 1.977 1.948 1.977 1.925 2.036 8,675,558 1.9696 -1.30%
2015-01-26 0 6.140 6.130 6.180 6.130 6.240 592,000 3,658,860 6.1805 2.003 2.000 2.017 2.000 2.036 1,814,270 2.0167 -0.32%
2015-01-23 0 6.160 6.160 6.170 6.160 6.170 536,000 3,306,300 6.1685 2.010 2.010 2.013 2.010 2.013 1,642,650 2.0128 0.49%
2015-01-22 0 6.130 6.110 6.150 6.120 6.180 266,000 1,634,440 6.1445 2.000 1.994 2.007 1.997 2.017 815,196 2.0050 0.00%
2015-01-21 0 6.130 6.120 6.130 6.120 6.190 324,000 1,991,630 6.1470 2.000 1.997 2.000 1.997 2.020 992,945 2.0058 -0.81%
2015-01-20 0 6.180 6.180 6.200 6.140 6.240 482,626 2,988,819 6.1928 2.017 2.017 2.023 2.003 2.036 1,479,078 2.0207 -0.80%
2015-01-19 0 6.230 6.220 6.230 6.160 6.400 278,000 1,746,940 6.2840 2.033 2.030 2.033 2.010 2.088 851,971 2.0505 -2.50%
2015-01-16 0 6.390 6.370 6.400 6.370 6.440 684,000 4,378,074 6.4007 2.085 2.079 2.088 2.079 2.101 2,096,217 2.0886 -0.47%
2015-01-15 0 6.420 6.400 6.420 6.320 6.450 936,690 5,967,926 6.3713 2.095 2.088 2.095 2.062 2.105 2,870,623 2.0790 1.26%
2015-01-14 0 6.340 6.320 6.330 6.320 6.500 456,000 2,897,280 6.3537 2.069 2.062 2.065 2.062 2.121 1,397,478 2.0732 -0.78%
2015-01-13 0 6.390 6.360 6.400 6.350 6.560 592,851 3,783,281 6.3815 2.085 2.075 2.088 2.072 2.141 1,816,878 2.0823 -0.16%
2015-01-12 0 6.400 6.390 6.400 6.380 6.550 640,000 4,110,340 6.4224 2.088 2.085 2.088 2.082 2.137 1,961,373 2.0956 -2.29%
2015-01-09 0 6.550 6.480 6.550 6.480 6.600 494,000 3,226,300 6.5310 2.137 2.114 2.137 2.114 2.154 1,513,935 2.1311 1.08%
2015-01-08 0 6.480 6.460 6.500 6.400 6.700 1,166,851 7,575,948 6.4926 2.114 2.108 2.121 2.088 2.186 3,575,985 2.1186 -1.52%
2015-01-07 0 6.580 6.580 6.600 6.580 6.740 336,169 2,231,615 6.6384 2.147 2.147 2.154 2.147 2.199 1,030,239 2.1661 -1.79%
2015-01-06 0 6.700 6.660 6.700 6.640 6.700 788,000 5,270,300 6.6882 2.186 2.173 2.186 2.167 2.186 2,414,941 2.1824 1.06%
2015-01-05 0 6.630 6.600 6.630 6.550 6.710 1,164,000 7,725,770 6.6373 2.163 2.154 2.163 2.137 2.189 3,567,247 2.1658 -0.30%
2015-01-02 0 6.650 6.640 6.660 6.650 6.700 458,000 3,051,480 6.6626 2.170 2.167 2.173 2.170 2.186 1,403,608 2.1740 -0.75%
2014-12-31 0 6.700 6.690 6.700 6.610 6.760 306,000 2,052,050 6.7060 2.186 2.183 2.186 2.157 2.206 937,781 2.1882 0.90%
2014-12-30 0 6.640 6.610 6.650 6.610 6.680 327,150 2,173,187 6.6428 2.167 2.157 2.170 2.157 2.180 1,002,599 2.1676 0.15%
2014-12-29 0 6.630 6.610 6.640 6.600 6.700 456,331 3,025,730 6.6306 2.163 2.157 2.167 2.154 2.186 1,398,493 2.1636 -0.60%
2014-12-24 0 6.670 6.650 6.700 6.650 6.700 34,000 226,760 6.6694 2.176 2.170 2.186 2.170 2.186 104,198 2.1762 -0.45%
2014-12-23 0 6.700 6.660 6.700 6.630 6.700 464,000 3,102,610 6.6867 2.186 2.173 2.186 2.163 2.186 1,421,995 2.1819 0.15%
2014-12-22 0 6.690 6.680 6.700 6.640 6.720 382,000 2,558,830 6.6985 2.183 2.180 2.186 2.167 2.193 1,170,695 2.1857 -0.15%
2014-12-19 0 6.700 6.650 6.700 6.630 6.740 369,500 2,470,210 6.6853 2.186 2.170 2.186 2.163 2.199 1,132,386 2.1814 0.15%
2014-12-18 0 6.690 6.660 6.700 6.600 6.700 690,051 4,601,460 6.6683 2.183 2.173 2.186 2.154 2.186 2,114,762 2.1759 0.00%
2014-12-17 0 6.690 6.650 6.690 6.540 6.760 750,000 5,000,368 6.6672 2.183 2.170 2.183 2.134 2.206 2,298,484 2.1755 -0.74%
2014-12-16 0 6.740 6.700 6.740 6.640 6.790 806,000 5,429,550 6.7364 2.199 2.186 2.199 2.167 2.216 2,470,104 2.1981 0.60%
2014-12-15 0 6.700 6.690 6.730 6.610 6.840 448,000 3,026,000 6.7545 2.186 2.183 2.196 2.157 2.232 1,372,961 2.2040 -0.30%
2014-12-12 0 6.720 6.690 6.750 6.660 6.810 506,000 3,421,470 6.7618 2.193 2.183 2.203 2.173 2.222 1,550,711 2.2064 -1.18%
2014-12-11 0 6.800 6.760 6.800 6.640 6.840 789,851 5,366,901 6.7948 2.219 2.206 2.219 2.167 2.232 2,420,613 2.2172 -0.15%
2014-12-10 0 7.070 7.070 7.080 7.030 7.090 804,000 5,690,350 7.0775 2.222 2.222 2.225 2.210 2.228 2,558,047 2.2245 -0.14%
2014-12-09 0 7.080 7.060 7.080 7.060 7.110 944,851 6,694,147 7.0849 2.225 2.219 2.225 2.219 2.235 3,006,186 2.2268 -0.14%
2014-12-08 0 7.090 7.080 7.090 7.050 7.140 792,000 5,624,280 7.1014 2.228 2.225 2.228 2.216 2.244 2,519,868 2.2320 0.00%
2014-12-05 0 7.090 7.050 7.100 7.050 7.130 1,610,000 11,421,524 7.0941 2.228 2.216 2.232 2.216 2.241 5,122,458 2.2297 0.00%
2014-12-04 0 7.090 7.090 7.120 7.050 7.150 782,000 5,549,600 7.0967 2.228 2.228 2.238 2.216 2.247 2,488,051 2.2305 -0.70%
2014-12-03 0 7.140 7.100 7.140 7.100 7.150 508,000 3,618,670 7.1234 2.244 2.232 2.244 2.232 2.247 1,616,279 2.2389 0.42%
2014-12-02 0 7.110 7.110 7.140 7.040 7.240 1,061,000 7,576,125 7.1406 2.235 2.235 2.244 2.213 2.276 3,375,732 2.2443 -1.52%
2014-12-01 0 7.220 7.190 7.220 7.150 7.240 1,778,851 12,825,613 7.2101 2.269 2.260 2.269 2.247 2.276 5,659,683 2.2661 0.98%
2014-11-28 0 7.150 7.130 7.150 7.140 7.200 1,542,800 11,033,346 7.1515 2.247 2.241 2.247 2.244 2.263 4,908,651 2.2477 0.14%
2014-11-27 0 7.140 7.140 7.150 7.120 7.150 380,800 2,721,880 7.1478 2.244 2.244 2.247 2.238 2.247 1,211,573 2.2466 0.42%
2014-11-26 0 7.110 7.100 7.150 7.100 7.210 349,695 2,502,105 7.1551 2.235 2.232 2.247 2.232 2.266 1,112,607 2.2489 -1.25%
2014-11-25 0 7.200 7.160 7.210 7.150 7.300 2,544,000 18,370,700 7.2212 2.263 2.250 2.266 2.247 2.294 8,094,120 2.2696 -0.69%
2014-11-24 0 7.250 7.250 7.270 7.230 7.400 2,228,851 16,300,672 7.3135 2.279 2.279 2.285 2.272 2.326 7,091,426 2.2986 0.00%
2014-11-21 0 7.250 7.200 7.220 7.030 7.340 605,200 4,337,215 7.1666 2.279 2.263 2.269 2.210 2.307 1,925,535 2.2525 0.55%
2014-11-20 0 7.210 7.180 7.250 7.150 7.250 206,000 1,486,160 7.2144 2.266 2.257 2.279 2.247 2.279 655,420 2.2675 0.14%
2014-11-19 0 7.200 7.170 7.240 7.010 7.240 114,000 812,920 7.1309 2.263 2.254 2.276 2.203 2.276 362,708 2.2413 0.84%
2014-11-18 0 7.140 7.110 7.160 7.110 7.340 443,000 3,210,360 7.2469 2.244 2.235 2.250 2.235 2.307 1,409,471 2.2777 -2.72%
2014-11-17 0 7.340 7.250 7.340 7.190 7.340 1,156,000 8,359,599 7.2315 2.307 2.279 2.307 2.260 2.307 3,677,989 2.2729 2.23%
2014-11-14 0 7.180 7.180 7.200 7.180 7.250 780,000 5,609,150 7.1912 2.257 2.257 2.263 2.257 2.279 2,481,688 2.2602 0.00%
2014-11-13 0 7.180 7.160 7.190 7.170 7.200 564,000 4,051,390 7.1833 2.257 2.250 2.260 2.254 2.263 1,794,451 2.2577 0.28%
2014-11-12 0 7.160 7.140 7.160 7.100 7.210 460,851 3,300,322 7.1614 2.250 2.244 2.250 2.232 2.266 1,466,267 2.2508 -0.28%
2014-11-11 0 7.180 7.140 7.200 7.140 7.300 360,575 2,606,700 7.2293 2.257 2.244 2.263 2.244 2.294 1,147,224 2.2722 -0.28%
2014-11-10 0 7.200 7.190 7.260 7.180 7.280 736,000 5,301,633 7.2033 2.263 2.260 2.282 2.257 2.288 2,341,695 2.2640 0.28%
2014-11-07 0 7.180 7.160 7.180 7.080 7.250 716,000 5,135,680 7.1727 2.257 2.250 2.257 2.225 2.279 2,278,062 2.2544 1.41%
2014-11-06 0 7.080 7.080 7.100 6.900 7.200 312,000 2,218,240 7.1097 2.225 2.225 2.232 2.169 2.263 992,675 2.2346 -0.70%
2014-11-05 0 7.130 7.110 7.160 7.020 7.160 520,000 3,676,180 7.0696 2.241 2.235 2.250 2.206 2.250 1,654,458 2.2220 1.57%
2014-11-04 0 7.020 7.000 7.020 6.890 7.040 1,258,000 8,705,200 6.9199 2.206 2.200 2.206 2.166 2.213 4,002,517 2.1749 1.59%
2014-11-03 0 6.910 6.910 6.940 6.800 6.970 1,608,000 10,997,740 6.8394 2.172 2.172 2.181 2.137 2.191 5,116,095 2.1496 1.62%
2014-10-31 0 6.800 6.800 6.820 6.760 6.850 682,000 4,647,400 6.8144 2.137 2.137 2.144 2.125 2.153 2,169,886 2.1418 0.44%
2014-10-30 0 6.770 6.760 6.770 6.760 6.840 304,000 2,064,200 6.7901 2.128 2.125 2.128 2.125 2.150 967,222 2.1342 0.59%
2014-10-29 0 6.730 6.720 6.770 6.660 6.800 283,000 1,906,930 6.7383 2.115 2.112 2.128 2.093 2.137 900,407 2.1179 1.05%
2014-10-28 0 6.660 6.650 6.720 6.600 6.720 368,000 2,448,640 6.6539 2.093 2.090 2.112 2.074 2.112 1,170,848 2.0913 1.83%
2014-10-27 0 6.540 6.520 6.590 6.440 6.700 602,000 3,954,130 6.5683 2.056 2.049 2.071 2.024 2.106 1,915,354 2.0644 -2.97%
2014-10-24 0 6.740 6.710 6.780 6.700 6.770 177,000 1,192,260 6.7359 2.118 2.109 2.131 2.106 2.128 563,152 2.1171 -0.44%
2014-10-23 0 6.770 6.770 6.830 6.710 6.850 254,000 1,721,280 6.7767 2.128 2.128 2.147 2.109 2.153 808,139 2.1299 0.89%
2014-10-22 0 6.710 6.680 6.730 6.670 6.800 92,000 619,480 6.7335 2.109 2.100 2.115 2.096 2.137 292,712 2.1163 0.15%
2014-10-21 0 6.700 6.690 6.740 6.670 6.770 236,000 1,581,360 6.7007 2.106 2.103 2.118 2.096 2.128 750,870 2.1060 -2.62%
2014-10-20 0 6.880 6.860 6.940 6.660 6.940 418,000 2,837,080 6.7873 2.162 2.156 2.181 2.093 2.181 1,329,930 2.1333 3.30%
2014-10-17 0 6.660 6.660 6.690 6.580 6.700 397,000 2,628,450 6.6208 2.093 2.093 2.103 2.068 2.106 1,263,115 2.0809 -0.45%
2014-10-16 0 6.690 6.690 6.710 6.690 6.800 172,950 1,167,565 6.7509 2.103 2.103 2.109 2.103 2.137 550,267 2.1218 -2.48%
2014-10-15 0 6.860 6.810 6.860 6.820 6.920 324,000 2,222,740 6.8603 2.156 2.140 2.156 2.144 2.175 1,030,855 2.1562 -0.44%
2014-10-14 0 6.890 6.840 6.890 6.730 6.890 461,750 3,154,135 6.8308 2.166 2.150 2.166 2.115 2.166 1,469,127 2.1469 2.53%
2014-10-13 0 6.720 6.720 6.760 6.700 6.910 344,697 2,330,146 6.7600 2.112 2.112 2.125 2.106 2.172 1,096,706 2.1247 -2.61%
2014-10-10 0 6.900 6.880 6.920 6.660 6.940 498,000 3,408,450 6.8443 2.169 2.162 2.175 2.093 2.181 1,584,462 2.1512 1.17%
2014-10-09 0 6.820 6.780 6.840 6.710 6.830 1,425,000 9,607,976 6.7424 2.144 2.131 2.150 2.109 2.147 4,533,853 2.1192 0.59%
2014-10-08 0 6.780 6.730 6.780 6.670 6.810 562,000 3,785,270 6.7354 2.131 2.115 2.131 2.096 2.140 1,788,088 2.1169 -0.29%
2014-10-07 0 6.800 6.790 6.800 6.660 6.840 437,505 2,971,013 6.7908 2.137 2.134 2.137 2.093 2.150 1,391,988 2.1344 -0.87%
2014-10-06 0 6.860 6.830 6.860 6.680 6.870 712,000 4,850,810 6.8129 2.156 2.147 2.156 2.100 2.159 2,265,335 2.1413 1.18%
2014-10-03 0 6.780 6.740 6.780 6.480 6.800 1,279,000 8,610,480 6.7322 2.131 2.118 2.131 2.037 2.137 4,069,332 2.1159 1.80%
2014-09-30 0 6.660 6.640 6.670 6.570 6.710 1,520,000 10,072,719 6.6268 2.093 2.087 2.096 2.065 2.109 4,836,109 2.0828 1.37%
2014-09-29 0 6.570 6.540 6.590 6.490 6.620 1,353,000 8,858,320 6.5472 2.065 2.056 2.071 2.040 2.081 4,304,774 2.0578 -0.61%
2014-09-26 0 6.610 6.600 6.610 6.580 6.650 1,314,709 8,680,533 6.6026 2.078 2.074 2.078 2.068 2.090 4,182,945 2.0752 -0.60%
2014-09-25 0 6.650 6.620 6.650 6.600 6.670 1,682,000 11,171,820 6.6420 2.090 2.081 2.090 2.074 2.096 5,351,537 2.0876 0.91%
2014-09-24 0 6.590 6.570 6.600 6.560 6.640 1,980,000 13,079,920 6.6060 2.071 2.065 2.074 2.062 2.087 6,299,669 2.0763 0.76%
2014-09-23 0 6.540 6.520 6.540 6.510 6.590 1,491,000 9,744,150 6.5353 2.056 2.049 2.056 2.046 2.071 4,743,842 2.0541 0.46%
2014-09-22 0 6.510 6.500 6.510 6.490 6.820 1,327,000 8,738,110 6.5849 2.046 2.043 2.046 2.040 2.144 4,222,051 2.0696 -3.41%
2014-09-19 0 6.740 6.740 6.770 6.730 6.940 778,000 5,291,820 6.8018 2.118 2.118 2.128 2.115 2.181 2,475,324 2.1378 -2.32%
2014-09-18 0 6.900 6.880 6.910 6.840 6.900 3,411,000 23,470,000 6.8807 2.169 2.162 2.172 2.150 2.169 10,852,611 2.1626 0.73%
2014-09-17 0 6.850 6.850 6.860 6.830 6.920 458,000 3,140,080 6.8561 2.153 2.153 2.156 2.147 2.175 1,457,196 2.1549 0.29%
2014-09-16 0 6.830 6.820 6.840 6.820 6.910 320,000 2,188,480 6.8390 2.147 2.144 2.150 2.144 2.172 1,018,128 2.1495 0.00%
2014-09-15 0 6.830 6.830 6.850 6.820 6.890 566,000 3,866,720 6.8317 2.147 2.147 2.153 2.144 2.166 1,800,814 2.1472 -0.44%
2014-09-12 0 6.860 6.840 6.860 6.820 6.910 602,563 4,121,575 6.8401 2.156 2.150 2.156 2.144 2.172 1,917,145 2.1499 0.73%
2014-09-11 0 6.810 6.810 6.820 6.750 7.000 2,556,000 17,657,794 6.9084 2.140 2.140 2.144 2.122 2.200 8,132,300 2.1713 -2.99%
2014-09-10 0 7.020 6.980 7.020 6.960 7.190 996,000 7,033,485 7.0617 2.206 2.194 2.206 2.188 2.260 3,168,924 2.2195 -1.68%
2014-09-08 0 7.140 7.110 7.140 7.100 7.230 1,006,000 7,246,138 7.2029 2.244 2.235 2.244 2.232 2.272 3,200,741 2.2639 -0.83%
2014-09-05 0 7.200 7.190 7.200 7.200 7.370 3,060,000 22,050,115 7.2059 2.263 2.260 2.263 2.263 2.316 9,735,852 2.2648 0.14%
2014-09-04 0 7.190 7.190 7.220 7.160 7.250 774,000 5,588,220 7.2199 2.260 2.260 2.269 2.250 2.279 2,462,598 2.2692 -0.42%
2014-09-03 0 7.220 7.180 7.230 7.180 7.280 552,000 3,981,300 7.2125 2.269 2.257 2.272 2.257 2.288 1,756,271 2.2669 -0.28%
2014-09-02 0 7.240 7.240 7.270 7.210 7.310 356,000 2,582,170 7.2533 2.276 2.276 2.285 2.266 2.298 1,132,668 2.2797 0.28%
2014-09-01 0 7.220 7.170 7.220 7.060 7.220 925,000 6,612,200 7.1483 2.269 2.254 2.269 2.219 2.269 2,943,027 2.2467 1.83%
2014-08-29 0 7.090 7.060 7.100 7.000 7.110 449,829 3,174,264 7.0566 2.228 2.219 2.232 2.200 2.235 1,431,199 2.2179 0.71%
2014-08-28 0 7.040 7.030 7.060 7.000 7.220 821,829 5,861,467 7.1322 2.213 2.210 2.219 2.200 2.269 2,614,773 2.2417 -1.68%
2014-08-27 0 7.160 7.160 7.190 7.130 7.320 677,200 4,872,154 7.1946 2.250 2.250 2.260 2.241 2.301 2,154,614 2.2613 -1.78%
2014-08-26 0 7.290 7.290 7.300 7.290 7.330 866,000 6,319,581 7.2974 2.291 2.291 2.294 2.291 2.304 2,755,310 2.2936 -0.14%
2014-08-25 0 7.300 7.290 7.300 7.280 7.320 654,853 4,778,752 7.2974 2.294 2.291 2.294 2.288 2.301 2,083,514 2.2936 -0.82%
2014-08-22 0 7.360 7.300 7.350 7.300 7.360 736,000 5,384,199 7.3155 2.313 2.294 2.310 2.294 2.313 2,341,695 2.2993 0.82%
2014-08-21 0 7.300 7.290 7.300 7.280 7.330 1,024,000 7,485,310 7.3099 2.294 2.291 2.294 2.288 2.304 3,258,011 2.2975 -0.82%
2014-08-20 0 7.360 7.330 7.360 7.290 7.360 620,000 4,540,020 7.3226 2.313 2.304 2.313 2.291 2.313 1,972,624 2.3015 0.82%
2014-08-19 0 7.300 7.290 7.300 7.280 7.330 1,374,969 10,030,786 7.2953 2.294 2.291 2.294 2.288 2.304 4,374,671 2.2929 0.55%
2014-08-18 0 7.260 7.260 7.300 7.260 7.340 430,600 3,143,400 7.3000 2.282 2.282 2.294 2.282 2.307 1,370,019 2.2944 -0.27%
2014-08-15 0 7.280 7.270 7.280 7.130 7.300 660,701 4,801,523 7.2673 2.288 2.285 2.288 2.241 2.294 2,102,120 2.2841 1.96%
2014-08-14 0 7.140 7.140 7.160 7.140 7.260 1,194,000 8,597,500 7.2006 2.244 2.244 2.250 2.244 2.282 3,798,891 2.2632 -0.56%
2014-08-13 0 7.430 7.430 7.440 7.410 7.590 2,164,180 16,169,197 7.4713 2.257 2.257 2.260 2.251 2.305 7,125,417 2.2692 -1.72%
2014-08-12 0 7.560 7.550 7.560 7.550 7.600 567,000 4,288,180 7.5629 2.296 2.293 2.296 2.293 2.308 1,866,809 2.2971 -0.13%
2014-08-11 0 7.570 7.560 7.570 7.450 7.590 839,100 6,343,941 7.5604 2.299 2.296 2.299 2.263 2.305 2,762,680 2.2963 0.80%
2014-08-08 0 7.510 7.500 7.530 7.500 7.570 1,950,000 14,698,440 7.5377 2.281 2.278 2.287 2.278 2.299 6,420,244 2.2894 -0.53%
2014-08-07 0 7.550 7.540 7.550 7.520 7.560 868,000 6,552,160 7.5486 2.293 2.290 2.293 2.284 2.296 2,857,832 2.2927 0.13%
2014-08-06 0 7.540 7.540 7.550 7.470 7.580 1,692,283 12,757,264 7.5385 2.290 2.290 2.293 2.269 2.302 5,571,728 2.2896 0.13%
2014-08-05 0 7.530 7.520 7.550 7.390 7.560 1,019,000 7,649,180 7.5066 2.287 2.284 2.293 2.245 2.296 3,354,989 2.2799 0.67%
2014-08-04 0 7.480 7.430 7.490 7.260 7.490 1,248,270 9,253,444 7.4130 2.272 2.257 2.275 2.205 2.275 4,109,845 2.2515 2.89%
2014-08-01 0 7.270 7.250 7.270 7.100 7.350 1,335,000 9,710,860 7.2741 2.208 2.202 2.208 2.156 2.232 4,395,398 2.2093 -0.41%
2014-07-31 0 7.300 7.300 7.320 7.250 7.460 1,715,630 12,563,827 7.3232 2.217 2.217 2.223 2.202 2.266 5,648,596 2.2242 -0.68%
2014-07-30 0 7.350 7.340 7.380 7.350 7.520 942,000 6,987,020 7.4172 2.232 2.229 2.242 2.232 2.284 3,101,472 2.2528 -1.34%
2014-07-29 0 7.450 7.440 7.450 7.420 7.610 1,338,761 9,993,959 7.4651 2.263 2.260 2.263 2.254 2.311 4,407,780 2.2673 -0.93%
2014-07-28 0 7.520 7.460 7.530 7.470 7.560 1,030,000 7,746,410 7.5208 2.284 2.266 2.287 2.269 2.296 3,391,206 2.2843 0.53%
2014-07-25 0 7.480 7.480 7.520 7.430 7.560 1,128,000 8,485,376 7.5225 2.272 2.272 2.284 2.257 2.296 3,713,864 2.2848 -0.13%
2014-07-24 0 7.490 7.480 7.490 7.400 7.590 2,390,571 17,970,527 7.5173 2.275 2.272 2.275 2.248 2.305 7,870,794 2.2832 0.94%
2014-07-23 0 7.420 7.400 7.450 7.310 7.440 1,594,000 11,804,860 7.4058 2.254 2.248 2.263 2.220 2.260 5,248,138 2.2493 1.37%
2014-07-22 0 7.320 7.320 7.330 7.300 7.360 2,062,860 15,114,333 7.3269 2.223 2.223 2.226 2.217 2.235 6,791,828 2.2254 -0.41%
2014-07-21 0 7.350 7.330 7.350 7.330 7.400 307,231 2,258,817 7.3522 2.232 2.226 2.232 2.226 2.248 1,011,537 2.2331 0.00%
2014-07-18 0 7.350 7.340 7.370 7.340 7.430 538,000 3,967,820 7.3751 2.232 2.229 2.238 2.229 2.257 1,771,329 2.2400 -0.54%
2014-07-17 0 7.390 7.380 7.400 7.390 7.450 566,862 4,202,098 7.4129 2.245 2.242 2.248 2.245 2.263 1,866,355 2.2515 -0.54%
2014-07-16 0 7.430 7.410 7.430 7.400 7.450 572,000 4,245,610 7.4224 2.257 2.251 2.257 2.248 2.263 1,883,271 2.2544 0.13%
2014-07-15 0 7.420 7.400 7.430 7.390 7.440 1,012,000 7,507,210 7.4182 2.254 2.248 2.257 2.245 2.260 3,331,942 2.2531 1.09%
2014-07-14 0 7.340 7.310 7.350 7.310 7.490 595,256 4,398,451 7.3892 2.229 2.220 2.232 2.220 2.275 1,959,840 2.2443 -0.68%
2014-07-11 0 7.390 7.350 7.390 7.320 7.500 536,000 3,961,100 7.3901 2.245 2.232 2.245 2.223 2.278 1,764,744 2.2446 -1.47%
2014-07-10 0 7.500 7.490 7.500 7.450 7.500 2,418,000 18,064,624 7.4709 2.278 2.275 2.278 2.263 2.278 7,961,102 2.2691 0.13%
2014-07-09 0 7.490 7.420 7.500 7.400 7.500 1,070,000 7,969,550 7.4482 2.275 2.254 2.278 2.248 2.278 3,522,903 2.2622 0.00%
2014-07-08 0 7.490 7.470 7.500 7.460 7.610 910,000 6,844,240 7.5211 2.275 2.269 2.278 2.266 2.311 2,996,114 2.2844 -1.71%
2014-07-07 0 7.620 7.580 7.620 7.580 7.810 84,950 649,019 7.6400 2.314 2.302 2.314 2.302 2.372 279,692 2.3205 0.00%
2014-07-04 0 7.620 7.610 7.640 7.620 7.650 172,740 1,318,410 7.6323 2.314 2.311 2.320 2.314 2.324 568,735 2.3181 -0.39%
2014-07-03 0 7.650 7.580 7.650 7.550 7.680 290,800 2,217,692 7.6262 2.324 2.302 2.324 2.293 2.333 957,439 2.3163 2.00%
2014-07-02 0 7.500 7.480 7.550 7.400 7.710 1,691,711 12,759,750 7.5425 2.278 2.272 2.293 2.248 2.342 5,569,845 2.2909 -2.34%
2014-06-30 0 7.680 7.640 7.680 7.640 7.700 474,000 3,632,850 7.6642 2.333 2.320 2.333 2.320 2.339 1,560,613 2.3278 0.52%
2014-06-27 0 7.640 7.610 7.640 7.610 7.640 339,910 2,591,092 7.6229 2.320 2.311 2.320 2.311 2.320 1,119,131 2.3153 -0.65%
2014-06-26 0 7.690 7.690 7.730 7.660 7.720 28,000 214,740 7.6693 2.336 2.336 2.348 2.327 2.345 92,188 2.3294 0.92%
2014-06-25 0 7.620 7.610 7.620 7.610 7.690 379,274 2,916,432 7.6895 2.314 2.311 2.314 2.311 2.336 1,248,734 2.3355 -0.52%
2014-06-24 0 7.660 7.660 7.700 7.650 7.840 236,000 1,831,730 7.7616 2.327 2.327 2.339 2.324 2.381 777,014 2.3574 -0.91%
2014-06-23 0 7.730 7.730 7.760 7.660 7.880 1,198,199 9,373,985 7.8234 2.348 2.348 2.357 2.327 2.393 3,944,990 2.3762 -1.90%
2014-06-20 0 7.880 7.880 7.940 7.780 7.930 420,567 3,310,273 7.8710 2.393 2.393 2.412 2.363 2.409 1,384,689 2.3906 0.51%
2014-06-19 0 7.840 7.840 7.860 7.820 7.890 1,138,000 8,870,825 7.7951 2.381 2.381 2.387 2.375 2.396 3,746,788 2.3676 0.77%
2014-06-18 0 7.780 7.750 7.780 7.730 7.810 1,179,760 9,103,689 7.7166 2.363 2.354 2.363 2.348 2.372 3,884,280 2.3437 1.04%
2014-06-17 0 7.700 7.700 7.710 7.650 7.880 774,000 5,962,402 7.7034 2.339 2.339 2.342 2.324 2.393 2,548,343 2.3397 -2.28%
2014-06-16 0 7.880 7.880 7.970 7.800 8.110 540,330 4,307,629 7.9722 2.393 2.393 2.421 2.369 2.463 1,779,000 2.4214 -2.72%
2014-06-13 0 8.100 8.090 8.100 8.050 8.180 403,118 3,271,875 8.1164 2.460 2.457 2.460 2.445 2.484 1,327,239 2.4652 -0.12%
2014-06-12 0 8.110 8.090 8.160 8.100 8.200 743,000 6,065,324 8.1633 2.463 2.457 2.478 2.460 2.491 2,446,277 2.4794 -0.73%
2014-06-11 0 8.170 8.160 8.210 8.010 8.200 1,272,000 10,343,942 8.1320 2.481 2.478 2.494 2.433 2.491 4,187,974 2.4699 0.86%
2014-06-10 0 8.100 8.050 8.100 8.000 8.230 406,000 3,291,760 8.1078 2.460 2.445 2.460 2.430 2.500 1,336,728 2.4626 -0.61%
2014-06-09 0 8.150 8.150 8.190 8.130 8.360 102,000 835,660 8.1927 2.475 2.475 2.488 2.469 2.539 335,828 2.4884 -2.74%
2014-06-06 0 8.380 8.320 8.380 8.300 8.490 137,959 1,153,376 8.3603 2.545 2.527 2.545 2.521 2.579 454,221 2.5392 0.36%
2014-06-05 0 8.350 8.320 8.420 8.340 8.540 1,316,000 11,102,258 8.4364 2.536 2.527 2.557 2.533 2.594 4,332,841 2.5624 -0.95%
2014-06-04 0 8.430 8.430 8.470 8.300 8.490 692,000 5,810,124 8.3961 2.560 2.560 2.573 2.521 2.579 2,278,363 2.5501 1.20%
2014-06-03 0 8.330 8.320 8.380 8.200 8.400 716,000 5,967,846 8.3350 2.530 2.527 2.545 2.491 2.551 2,357,382 2.5316 1.71%
2014-05-30 0 8.190 8.130 8.200 8.120 8.220 462,000 3,781,540 8.1852 2.488 2.469 2.491 2.466 2.497 1,521,104 2.4860 0.00%
2014-05-29 0 8.190 8.190 8.200 8.100 8.250 380,560 3,112,968 8.1800 2.488 2.488 2.491 2.460 2.506 1,252,968 2.4845 0.00%
2014-05-28 0 8.190 8.150 8.200 8.110 8.230 132,000 1,081,040 8.1897 2.488 2.475 2.491 2.463 2.500 434,601 2.4874 0.12%
2014-05-27 0 8.180 8.180 8.210 8.110 8.290 46,000 376,670 8.1885 2.484 2.484 2.494 2.463 2.518 151,452 2.4871 -0.24%
2014-05-26 0 8.200 8.200 8.270 7.870 8.270 362,000 2,969,410 8.2028 2.491 2.491 2.512 2.390 2.512 1,191,861 2.4914 0.49%
2014-05-23 0 8.160 8.080 8.190 7.900 8.200 370,000 2,990,380 8.0821 2.478 2.454 2.488 2.399 2.491 1,218,200 2.4548 0.74%
2014-05-22 0 8.100 8.100 8.190 8.070 8.250 198,000 1,614,880 8.1560 2.460 2.460 2.488 2.451 2.506 651,902 2.4772 -2.76%
2014-05-21 0 8.330 8.200 8.330 8.190 8.330 130,000 1,072,290 8.2484 2.530 2.491 2.530 2.488 2.530 428,016 2.5053 0.73%
2014-05-20 0 8.270 8.260 8.280 8.240 8.300 100,000 826,380 8.2638 2.512 2.509 2.515 2.503 2.521 329,243 2.5099 -0.24%
2014-05-19 0 8.290 8.280 8.290 8.260 8.410 286,000 2,368,232 8.2805 2.518 2.515 2.518 2.509 2.554 941,636 2.5150 0.48%
2014-05-16 0 8.250 8.200 8.270 8.120 8.490 702,000 5,896,170 8.3991 2.506 2.491 2.512 2.466 2.579 2,311,288 2.5510 -2.83%
2014-05-15 0 8.490 8.480 8.490 8.460 8.500 131,000 1,112,030 8.4888 2.579 2.576 2.579 2.570 2.582 431,309 2.5783 0.00%
2014-05-14 0 8.490 8.430 8.490 8.390 8.500 658,000 5,582,466 8.4840 2.579 2.560 2.579 2.548 2.582 2,166,421 2.5768 -0.12%
2014-05-13 0 8.500 8.430 8.500 8.430 8.500 590,000 5,018,544 8.5060 2.582 2.560 2.582 2.560 2.582 1,942,535 2.5835 0.00%
2014-05-12 0 8.500 8.430 8.500 8.410 8.600 647,450 5,509,245 8.5091 2.582 2.560 2.582 2.554 2.612 2,131,686 2.5845 0.35%
2014-05-09 0 8.470 8.410 8.480 8.280 8.470 2,022,210 16,964,864 8.3893 2.573 2.554 2.576 2.515 2.573 6,657,990 2.5480 0.47%
2014-05-08 0 8.430 8.400 8.430 8.330 8.490 845,000 7,104,310 8.4075 2.560 2.551 2.560 2.530 2.579 2,782,106 2.5536 0.24%
2014-05-07 0 8.410 8.390 8.420 8.350 8.490 402,000 3,383,330 8.4162 2.554 2.548 2.557 2.536 2.579 1,323,558 2.5562 -0.47%
2014-05-05 0 8.450 8.440 8.490 8.400 8.490 210,819 1,782,968 8.4573 2.566 2.563 2.579 2.551 2.579 694,107 2.5687 0.12%
2014-05-02 0 8.440 8.420 8.460 8.160 8.470 396,000 3,322,700 8.3907 2.563 2.557 2.570 2.478 2.573 1,303,803 2.5485 1.32%
2014-04-30 0 8.330 8.300 8.350 8.210 8.500 818,000 6,811,380 8.3269 2.530 2.521 2.536 2.494 2.582 2,693,210 2.5291 -0.95%
2014-04-29 0 8.410 8.410 8.420 8.380 8.500 288,898 2,436,429 8.4335 2.554 2.554 2.557 2.545 2.582 951,177 2.5615 1.45%
2014-04-28 0 8.290 8.280 8.370 8.200 8.420 180,000 1,500,680 8.3371 2.518 2.515 2.542 2.491 2.557 592,638 2.5322 -0.84%
2014-04-25 0 8.360 8.360 8.390 8.360 8.500 234,000 1,981,220 8.4668 2.539 2.539 2.548 2.539 2.582 770,429 2.5716 -1.07%
2014-04-24 0 8.450 8.440 8.450 8.300 8.490 817,000 6,894,970 8.4394 2.566 2.563 2.566 2.521 2.579 2,689,917 2.5633 1.68%
2014-04-23 0 8.310 8.310 8.350 7.860 8.450 554,000 4,614,746 8.3299 2.524 2.524 2.536 2.387 2.566 1,824,008 2.5300 0.36%
2014-04-22 0 8.280 8.270 8.300 8.070 8.480 728,000 6,076,666 8.3471 2.515 2.512 2.521 2.451 2.576 2,396,891 2.5352 -2.47%
2014-04-17 0 8.490 8.470 8.490 8.390 8.500 930,000 7,888,700 8.4825 2.579 2.573 2.579 2.548 2.582 3,061,962 2.5764 2.17%
2014-04-16 0 8.310 8.300 8.310 8.150 8.450 548,000 4,543,080 8.2903 2.524 2.521 2.524 2.475 2.566 1,804,253 2.5180 2.47%
2014-04-15 0 8.110 8.100 8.140 7.970 8.180 1,940,972 15,715,600 8.0968 2.463 2.460 2.472 2.421 2.484 6,390,520 2.4592 0.12%
2014-04-14 0 8.100 8.040 8.110 7.880 8.190 1,022,000 8,258,850 8.0811 2.460 2.442 2.463 2.393 2.488 3,364,866 2.4544 0.62%
2014-04-11 0 8.050 8.040 8.140 8.000 8.150 969,000 7,806,520 8.0563 2.445 2.442 2.472 2.430 2.475 3,190,367 2.4469 0.75%
2014-04-10 0 7.990 7.990 8.030 7.990 8.060 1,526,000 12,251,988 8.0288 2.427 2.427 2.439 2.427 2.448 5,024,252 2.4386 -0.37%
2014-04-09 0 8.020 8.000 8.030 7.990 8.050 1,290,000 10,343,080 8.0179 2.436 2.430 2.439 2.427 2.445 4,247,238 2.4352 0.25%
2014-04-08 0 8.000 7.990 8.020 7.980 8.060 1,594,000 12,783,002 8.0194 2.430 2.427 2.436 2.424 2.448 5,248,138 2.4357 -0.12%
2014-04-07 0 8.010 8.010 8.080 7.960 8.240 2,150,000 17,550,106 8.1628 2.433 2.433 2.454 2.418 2.503 7,078,730 2.4793 -3.26%
2014-04-04 0 8.280 8.260 8.310 8.180 8.330 192,000 1,593,500 8.2995 2.515 2.509 2.524 2.484 2.530 632,147 2.5208 -0.60%
2014-04-03 0 8.330 8.320 8.330 8.200 8.540 996,000 8,284,040 8.3173 2.530 2.527 2.530 2.491 2.594 3,279,263 2.5262 2.46%
2014-04-02 0 8.130 8.110 8.140 7.980 8.150 2,663,560 21,453,360 8.0544 2.469 2.463 2.472 2.424 2.475 8,769,592 2.4463 2.26%
2014-04-01 0 7.950 7.950 8.000 7.920 8.200 2,411,685 19,742,545 8.1862 2.415 2.415 2.430 2.406 2.491 7,940,310 2.4864 -4.56%
2014-03-31 0 8.330 8.300 8.370 8.270 8.600 1,508,384 12,647,412 8.3847 2.530 2.521 2.542 2.512 2.612 4,966,253 2.5467 0.60%
2014-03-28 0 8.280 8.280 8.290 8.220 8.500 1,194,300 9,922,205 8.3080 2.515 2.515 2.518 2.497 2.582 3,932,152 2.5234 -0.84%
2014-03-27 0 8.350 8.330 8.350 8.020 8.360 1,660,000 13,727,320 8.2695 2.536 2.530 2.536 2.436 2.539 5,465,438 2.5117 3.86%
2014-03-26 0 8.040 8.010 8.050 7.940 8.080 1,185,138 9,504,301 8.0196 2.442 2.433 2.445 2.412 2.454 3,901,987 2.4358 0.12%
2014-03-25 0 8.030 8.030 8.040 7.770 8.100 544,000 4,344,838 7.9868 2.439 2.439 2.442 2.360 2.460 1,791,083 2.4258 0.00%
2014-03-24 0 8.030 8.000 8.040 7.710 8.130 1,055,728 8,476,578 8.0291 2.439 2.430 2.442 2.342 2.469 3,475,913 2.4387 0.37%
2014-03-21 0 8.000 8.210 8.260 7.910 8.200 1,002,000 7,998,190 7.9822 2.430 2.494 2.509 2.402 2.491 3,299,018 2.4244 1.27%
2014-03-20 0 7.900 7.890 7.900 7.890 8.020 439,996 3,485,608 7.9219 2.399 2.396 2.399 2.396 2.436 1,448,657 2.4061 -1.25%
2014-03-19 0 8.000 7.960 8.000 7.800 8.040 1,452,294 11,514,732 7.9287 2.430 2.418 2.430 2.369 2.442 4,781,580 2.4081 2.17%
2014-03-18 0 7.830 7.820 7.830 7.550 7.910 978,000 7,651,400 7.8235 2.378 2.375 2.378 2.293 2.402 3,219,999 2.3762 3.71%
2014-03-17 0 7.550 7.520 7.550 7.500 7.550 5,348,680 40,115,936 7.5002 2.293 2.284 2.293 2.278 2.293 17,610,169 2.2780 0.27%
2014-03-14 0 7.530 7.500 7.540 7.500 7.600 1,393,078 10,532,893 7.5609 2.287 2.278 2.290 2.278 2.308 4,586,616 2.2964 -1.05%
2014-03-13 0 7.610 7.610 7.620 7.490 7.670 518,267 3,940,169 7.6026 2.311 2.311 2.314 2.275 2.330 1,706,359 2.3091 1.06%
2014-03-12 0 7.530 7.510 7.560 7.490 7.750 238,000 1,801,200 7.5681 2.287 2.281 2.296 2.275 2.354 783,599 2.2986 -2.71%
2014-03-11 0 7.740 7.710 7.740 7.280 7.800 1,236,000 9,361,240 7.5738 2.351 2.342 2.351 2.211 2.369 4,069,447 2.3004 6.76%
2014-03-10 0 7.250 7.240 7.270 7.190 7.400 762,409 5,546,662 7.2752 2.202 2.199 2.208 2.184 2.248 2,510,180 2.2097 -1.36%
2014-03-07 0 7.350 7.280 7.350 7.260 7.350 155,671 1,138,228 7.3118 2.232 2.211 2.232 2.205 2.232 512,536 2.2208 0.82%
2014-03-06 0 7.290 7.270 7.300 7.240 7.380 596,000 4,384,784 7.3570 2.214 2.208 2.217 2.199 2.242 1,962,290 2.2345 -1.49%
2014-03-05 0 7.400 7.360 7.400 7.260 7.460 344,217 2,542,183 7.3854 2.248 2.235 2.248 2.205 2.266 1,133,311 2.2431 0.41%
2014-03-04 0 7.370 7.340 7.350 7.170 7.430 1,061,740 7,790,398 7.3374 2.238 2.229 2.232 2.178 2.257 3,495,707 2.2286 1.52%
2014-03-03 0 7.260 7.240 7.260 7.200 7.280 193,000 1,401,982 7.2642 2.205 2.199 2.205 2.187 2.211 635,440 2.2063 0.14%
2014-02-28 0 7.250 7.210 7.270 7.150 7.280 932,000 6,753,680 7.2464 2.202 2.190 2.208 2.172 2.211 3,068,547 2.2009 -0.41%
2014-02-27 0 7.280 7.270 7.280 7.210 7.380 468,000 3,407,620 7.2812 2.211 2.208 2.211 2.190 2.242 1,540,858 2.2115 0.00%
2014-02-26 0 7.280 7.270 7.280 7.210 7.290 605,000 4,403,750 7.2789 2.211 2.208 2.211 2.190 2.214 1,991,922 2.2108 0.00%
2014-02-25 0 7.280 7.270 7.280 7.270 7.550 1,404,000 10,378,940 7.3924 2.211 2.208 2.211 2.208 2.293 4,622,575 2.2453 -3.06%
2014-02-24 0 7.510 7.500 7.510 7.400 7.540 802,000 6,015,020 7.5000 2.281 2.278 2.281 2.248 2.290 2,640,531 2.2780 1.21%
2014-02-21 0 7.420 7.410 7.420 7.320 7.480 196,450 1,446,643 7.3639 2.254 2.251 2.254 2.223 2.272 646,798 2.2366 1.37%
2014-02-20 0 7.320 7.320 7.330 7.200 7.350 1,294,000 9,433,320 7.2900 2.223 2.223 2.226 2.187 2.232 4,260,408 2.2142 -0.41%
2014-02-19 0 7.350 7.330 7.350 7.270 7.390 334,000 2,446,600 7.3251 2.232 2.226 2.232 2.208 2.245 1,099,673 2.2248 0.00%
2014-02-18 0 7.350 7.340 7.350 7.250 7.430 814,000 5,982,150 7.3491 2.232 2.229 2.232 2.202 2.257 2,680,040 2.2321 -0.81%
2014-02-17 0 7.410 7.400 7.410 7.390 7.420 2,030,000 15,025,344 7.4016 2.251 2.248 2.251 2.245 2.254 6,683,638 2.2481 0.27%
2014-02-14 0 7.390 7.360 7.390 7.150 7.540 990,000 7,305,040 7.3788 2.245 2.235 2.245 2.172 2.290 3,259,508 2.2411 -1.07%
2014-02-13 0 7.470 7.460 7.470 7.400 7.480 92,000 685,040 7.4461 2.269 2.266 2.269 2.248 2.272 302,904 2.2616 0.13%
2014-02-12 0 7.460 7.420 7.460 7.380 7.530 1,789,800 13,346,410 7.4569 2.266 2.254 2.266 2.242 2.287 5,892,796 2.2649 1.36%
2014-02-11 0 7.360 7.340 7.360 7.270 7.380 2,114,000 15,535,980 7.3491 2.235 2.229 2.235 2.208 2.242 6,960,203 2.2321 1.94%
2014-02-10 0 7.220 7.220 7.240 7.200 7.280 553,475 4,000,358 7.2277 2.193 2.193 2.199 2.187 2.211 1,822,279 2.1952 0.42%
2014-02-07 0 7.190 7.180 7.190 7.160 7.220 1,156,000 8,309,820 7.1884 2.184 2.181 2.184 2.175 2.193 3,806,052 2.1833 0.14%
2014-02-06 0 7.180 7.180 7.190 7.150 7.250 1,288,000 9,261,380 7.1905 2.181 2.181 2.184 2.172 2.202 4,240,653 2.1840 0.00%
2014-02-05 0 7.180 7.170 7.180 7.160 7.280 789,000 5,667,060 7.1826 2.181 2.178 2.181 2.175 2.211 2,597,729 2.1815 -0.69%
2014-02-04 0 7.230 7.220 7.230 7.160 7.450 1,034,000 7,462,790 7.2174 2.196 2.193 2.196 2.175 2.263 3,404,375 2.1921 -2.95%
2014-01-30 0 7.450 7.410 7.450 7.280 7.450 909,900 6,719,850 7.3853 2.263 2.251 2.263 2.211 2.263 2,995,784 2.2431 1.92%
2014-01-29 0 7.310 7.300 7.310 7.220 7.480 648,521 4,748,298 7.3217 2.220 2.217 2.220 2.193 2.272 2,135,212 2.2238 0.97%
2014-01-28 0 7.240 7.220 7.240 7.200 7.270 1,538,000 11,092,680 7.2124 2.199 2.193 2.199 2.187 2.208 5,063,761 2.1906 0.42%
2014-01-27 0 7.210 7.210 7.220 7.200 7.330 3,454,000 24,930,760 7.2179 2.190 2.190 2.193 2.187 2.226 11,372,062 2.1923 -0.28%
2014-01-24 0 7.230 7.240 7.250 7.210 7.410 3,574,984 25,926,924 7.2523 2.196 2.199 2.202 2.190 2.251 11,770,394 2.2027 -2.43%
2014-01-23 0 7.410 7.400 7.440 7.400 7.660 1,586,600 11,858,840 7.4744 2.251 2.248 2.260 2.248 2.327 5,223,774 2.2702 -3.14%
2014-01-22 0 7.650 7.580 7.650 7.490 7.850 1,831,600 13,818,940 7.5447 2.324 2.302 2.324 2.275 2.384 6,030,420 2.2915 0.13%
2014-01-21 0 7.640 7.630 7.640 7.520 7.650 1,553,326 11,851,350 7.6297 2.320 2.317 2.320 2.284 2.324 5,114,221 2.3173 1.46%
2014-01-20 0 7.530 7.530 7.570 7.500 7.880 3,051,100 23,407,205 7.6717 2.287 2.287 2.299 2.278 2.393 10,045,541 2.3301 -4.44%
2014-01-17 0 7.880 7.830 7.880 7.800 8.020 3,162,869 25,037,920 7.9162 2.393 2.378 2.393 2.369 2.436 10,413,533 2.4044 -1.50%
2014-01-16 0 8.000 8.000 8.020 7.920 8.060 3,138,000 25,034,712 7.9779 2.430 2.430 2.436 2.406 2.448 10,331,654 2.4231 2.17%
2014-01-15 0 7.830 7.820 7.830 7.780 7.850 2,724,000 21,294,881 7.8175 2.378 2.375 2.378 2.363 2.384 8,968,587 2.3744 0.77%
2014-01-14 0 7.770 7.760 7.780 7.730 7.840 1,052,156 8,184,870 7.7791 2.360 2.357 2.363 2.348 2.381 3,464,153 2.3627 -0.77%
2014-01-13 0 7.830 7.830 7.860 7.810 8.120 3,336,994 26,317,553 7.8866 2.378 2.378 2.387 2.372 2.466 10,986,828 2.3954 -2.85%
2014-01-10 0 8.060 8.010 8.070 7.890 8.170 1,573,883 12,712,932 8.0774 2.448 2.433 2.451 2.396 2.481 5,181,904 2.4533 1.38%
2014-01-09 0 7.950 7.920 7.970 7.910 8.100 8,103,010 64,172,344 7.9196 2.415 2.406 2.421 2.402 2.460 26,678,615 2.4054 1.40%
2014-01-08 0 7.840 7.820 7.890 7.800 7.970 1,862,000 14,396,880 7.7319 2.381 2.375 2.396 2.369 2.421 6,130,510 2.3484 2.35%
2014-01-07 0 7.660 7.610 7.680 7.540 7.820 1,344,000 10,260,460 7.6343 2.327 2.311 2.333 2.290 2.375 4,425,030 2.3187 -2.42%
2014-01-06 0 7.850 7.850 7.870 7.820 8.000 586,000 4,624,350 7.8914 2.384 2.384 2.390 2.375 2.430 1,929,366 2.3968 -1.51%
2014-01-03 0 7.970 7.950 7.970 7.910 8.000 2,726,300 21,729,414 7.9703 2.421 2.415 2.421 2.402 2.430 8,976,159 2.4208 -0.50%
2014-01-02 0 8.010 7.990 8.000 7.950 8.160 1,328,000 10,632,920 8.0067 2.433 2.427 2.430 2.415 2.478 4,372,351 2.4319 -1.84%
2013-12-31 0 8.160 8.140 8.160 8.000 8.180 796,000 6,480,740 8.1416 2.478 2.472 2.478 2.430 2.484 2,620,776 2.4728 2.13%
2013-12-30 0 7.990 7.990 8.000 7.850 8.000 512,000 4,057,200 7.9242 2.427 2.427 2.430 2.384 2.430 1,685,726 2.4068 1.91%
2013-12-27 0 7.840 7.830 7.850 7.750 7.840 736,000 5,761,920 7.8287 2.381 2.378 2.384 2.354 2.381 2,423,230 2.3778 1.03%
2013-12-24 0 7.760 7.730 7.760 7.740 7.760 124,920 968,159 7.7502 2.357 2.348 2.357 2.351 2.357 411,291 2.3540 0.13%
2013-12-23 0 7.750 7.750 7.760 7.750 7.820 636,000 4,951,160 7.7848 2.354 2.354 2.357 2.354 2.375 2,093,987 2.3645 0.00%
2013-12-20 0 7.750 7.750 7.760 7.630 7.850 2,324,000 18,053,140 7.7681 2.354 2.354 2.357 2.317 2.384 7,651,614 2.3594 1.57%
2013-12-19 0 7.630 7.620 7.650 7.410 7.720 3,434,830 25,947,042 7.5541 2.317 2.314 2.324 2.251 2.345 11,308,947 2.2944 2.97%
2013-12-18 0 7.410 7.390 7.410 7.380 7.410 1,334,000 9,865,240 7.3952 2.251 2.245 2.251 2.242 2.251 4,392,105 2.2461 0.27%
2013-12-17 0 7.390 7.380 7.390 7.320 7.410 1,654,000 12,195,110 7.3731 2.245 2.242 2.245 2.223 2.251 5,445,684 2.2394 0.27%
2013-12-16 0 7.370 7.370 7.380 7.320 7.410 1,802,906 13,261,446 7.3556 2.238 2.238 2.242 2.223 2.251 5,935,947 2.2341 -0.14%
2013-12-13 0 7.380 7.370 7.380 7.300 7.390 1,418,698 10,412,591 7.3395 2.242 2.238 2.242 2.217 2.245 4,670,968 2.2292 0.96%
2013-12-12 0 7.310 7.300 7.310 7.240 7.390 2,542,000 18,717,836 7.3634 2.220 2.217 2.220 2.199 2.245 8,369,364 2.2365 -0.68%
2013-12-11 0 7.590 7.550 7.590 7.350 7.590 2,116,000 15,884,717 7.5070 2.235 2.224 2.235 2.165 2.235 7,184,500 2.2110 1.88%
2013-12-10 0 7.450 7.440 7.450 7.360 7.450 1,006,449 7,443,560 7.3959 2.194 2.191 2.194 2.168 2.194 3,417,218 2.1783 1.64%
2013-12-09 0 7.330 7.320 7.340 7.300 7.420 944,000 6,946,660 7.3588 2.159 2.156 2.162 2.150 2.185 3,205,183 2.1673 0.55%
2013-12-06 0 7.290 7.300 7.310 7.280 7.410 1,785,951 13,078,270 7.3229 2.147 2.150 2.153 2.144 2.182 6,063,877 2.1568 -1.62%
2013-12-05 0 7.410 7.390 7.420 7.380 7.600 1,412,000 10,476,750 7.4198 2.182 2.177 2.185 2.174 2.238 4,794,194 2.1853 -1.20%
2013-12-04 0 7.500 7.470 7.500 7.470 7.600 2,912,000 21,888,916 7.5168 2.209 2.200 2.209 2.200 2.238 9,887,175 2.2139 -1.32%
2013-12-03 0 7.600 7.560 7.600 7.480 7.600 1,217,923 9,155,308 7.5171 2.238 2.227 2.238 2.203 2.238 4,135,240 2.2140 0.66%
2013-12-02 0 7.550 7.530 7.560 7.530 7.620 1,565,775 11,889,409 7.5933 2.224 2.218 2.227 2.218 2.244 5,316,309 2.2364 -0.53%
2013-11-29 0 7.590 7.580 7.620 7.570 7.680 1,288,000 9,784,340 7.5965 2.235 2.232 2.244 2.230 2.262 4,373,174 2.2374 0.13%
2013-11-28 0 7.580 7.580 7.630 7.510 7.650 1,311,796 9,973,373 7.6028 2.232 2.232 2.247 2.212 2.253 4,453,969 2.2392 0.00%
2013-11-27 0 7.580 7.550 7.580 7.530 7.730 2,320,000 17,603,670 7.5878 2.232 2.224 2.232 2.218 2.277 7,877,145 2.2348 -1.94%
2013-11-26 0 7.730 7.700 7.750 7.700 7.900 1,502,000 11,678,240 7.7751 2.277 2.268 2.283 2.268 2.327 5,099,772 2.2900 -1.78%
2013-11-25 0 7.870 7.870 7.900 7.840 8.100 3,304,000 26,861,976 8.1301 2.318 2.318 2.327 2.309 2.386 11,218,141 2.3945 -3.79%
2013-11-22 0 8.180 8.180 8.200 7.810 8.470 2,037,222 16,700,624 8.1977 2.409 2.409 2.415 2.300 2.495 6,917,023 2.4144 -1.92%
2013-11-21 0 8.340 8.290 8.360 8.280 8.380 396,000 3,303,769 8.3429 2.456 2.442 2.462 2.439 2.468 1,344,547 2.4572 -0.48%
2013-11-20 0 8.380 8.360 8.380 8.310 8.410 992,000 8,288,040 8.3549 2.468 2.462 2.468 2.447 2.477 3,368,159 2.4607 0.36%
2013-11-19 0 8.350 8.280 8.360 8.240 8.410 2,831,079 23,583,482 8.3302 2.459 2.439 2.462 2.427 2.477 9,612,423 2.4534 0.24%
2013-11-18 0 8.330 8.320 8.360 8.260 8.410 448,000 3,732,760 8.3321 2.453 2.450 2.462 2.433 2.477 1,521,104 2.4540 -0.60%
2013-11-15 0 8.380 8.360 8.380 8.360 8.390 213,000 1,781,590 8.3643 2.468 2.462 2.468 2.462 2.471 723,203 2.4635 0.00%
2013-11-14 0 8.380 8.340 8.390 8.230 8.480 362,000 3,015,920 8.3313 2.468 2.456 2.471 2.424 2.498 1,229,106 2.4538 -1.06%
2013-11-13 0 8.470 8.460 8.480 8.280 8.470 492,000 4,127,030 8.3883 2.495 2.492 2.498 2.439 2.495 1,670,498 2.4705 0.24%
2013-11-12 0 8.450 8.400 8.450 8.260 8.550 810,000 6,784,580 8.3760 2.489 2.474 2.489 2.433 2.518 2,750,210 2.4669 2.67%
2013-11-11 0 8.230 8.200 8.240 8.180 8.300 1,562,058 12,762,859 8.1705 2.424 2.415 2.427 2.409 2.445 5,303,689 2.4064 0.49%
2013-11-08 0 8.190 8.170 8.190 8.090 8.210 524,566 4,280,851 8.1607 2.412 2.406 2.412 2.383 2.418 1,781,070 2.4035 -0.49%
2013-11-07 0 8.230 8.250 8.270 8.160 8.280 1,355,978 11,145,639 8.2196 2.424 2.430 2.436 2.403 2.439 4,603,981 2.4209 0.24%
2013-11-06 0 8.210 8.210 8.250 8.160 8.240 106,000 869,330 8.2012 2.418 2.418 2.430 2.403 2.427 359,904 2.4154 0.12%
2013-11-05 0 8.200 8.150 8.200 8.140 8.200 106,843 873,158 8.1723 2.415 2.400 2.415 2.397 2.415 362,766 2.4069 0.74%
2013-11-04 0 8.140 8.130 8.170 8.080 8.300 108,000 882,060 8.1672 2.397 2.394 2.406 2.380 2.445 366,695 2.4054 -1.21%
2013-11-01 0 8.240 8.210 8.250 7.980 8.300 1,068,000 8,688,840 8.1356 2.427 2.418 2.430 2.350 2.445 3,626,203 2.3961 3.91%
2013-10-31 0 7.930 7.930 7.950 7.890 8.200 512,000 4,095,080 7.9982 2.336 2.336 2.341 2.324 2.415 1,738,404 2.3557 -3.17%
2013-10-30 0 8.190 8.160 8.200 8.030 8.320 2,672,000 21,733,202 8.1337 2.412 2.403 2.415 2.365 2.450 9,072,298 2.3956 4.33%
2013-10-29 0 7.850 7.820 7.880 7.800 8.000 238,000 1,865,650 7.8389 2.312 2.303 2.321 2.297 2.356 808,086 2.3087 0.26%
2013-10-28 0 7.830 7.820 7.860 7.770 7.900 254,000 1,991,420 7.8402 2.306 2.303 2.315 2.288 2.327 862,412 2.3091 0.38%
2013-10-25 0 7.800 7.800 7.840 7.560 7.970 2,377,500 18,683,359 7.8584 2.297 2.297 2.309 2.227 2.347 8,072,376 2.3145 -2.74%
2013-10-24 0 8.020 7.960 8.030 7.950 8.100 917,000 7,352,690 8.0182 2.362 2.344 2.365 2.341 2.386 3,113,510 2.3615 -0.50%
2013-10-23 0 8.060 8.030 8.060 8.020 8.120 926,000 7,482,189 8.0801 2.374 2.365 2.374 2.362 2.392 3,144,067 2.3798 0.37%
2013-10-22 0 8.030 8.030 8.080 8.020 8.130 1,076,000 8,694,290 8.0802 2.365 2.365 2.380 2.362 2.394 3,653,366 2.3798 -0.99%
2013-10-21 0 8.110 8.100 8.160 8.000 8.220 268,000 2,168,080 8.0899 2.389 2.386 2.403 2.356 2.421 909,946 2.3826 -0.25%
2013-10-18 0 8.130 8.120 8.130 8.100 8.250 1,134,097 9,277,807 8.1808 2.394 2.392 2.394 2.386 2.430 3,850,624 2.4094 -0.25%
2013-10-17 0 8.150 8.150 8.180 8.020 8.250 1,423,000 11,613,720 8.1614 2.400 2.400 2.409 2.362 2.430 4,831,542 2.4037 1.75%
2013-10-16 0 8.010 8.010 8.040 7.950 8.020 474,785 3,792,372 7.9876 2.359 2.359 2.368 2.341 2.362 1,612,048 2.3525 0.38%
2013-10-15 0 7.980 7.980 8.020 7.870 8.010 802,000 6,369,140 7.9416 2.350 2.350 2.362 2.318 2.359 2,723,048 2.3390 0.76%
2013-10-11 0 7.920 7.910 7.920 7.780 7.950 820,244 6,463,490 7.8800 2.333 2.330 2.333 2.291 2.341 2,784,992 2.3208 2.46%
2013-10-10 0 7.730 7.720 7.730 7.560 7.770 414,000 3,162,560 7.6390 2.277 2.274 2.277 2.227 2.288 1,405,663 2.2499 1.84%
2013-10-09 0 7.590 7.560 7.590 7.500 7.650 360,000 2,723,500 7.5653 2.235 2.227 2.235 2.209 2.253 1,222,316 2.2281 -0.39%
2013-10-08 0 7.620 7.590 7.630 7.400 7.630 668,000 5,005,120 7.4927 2.244 2.235 2.247 2.179 2.247 2,268,075 2.2068 2.56%
2013-10-07 0 7.430 7.420 7.440 7.400 7.470 376,273 2,790,722 7.4167 2.188 2.185 2.191 2.179 2.200 1,277,568 2.1844 0.13%
2013-10-04 0 7.420 7.410 7.420 7.350 7.480 1,017,000 7,534,763 7.4088 2.185 2.182 2.185 2.165 2.203 3,453,042 2.1821 0.41%
2013-10-03 0 7.390 7.360 7.390 7.200 7.450 1,107,000 8,079,559 7.2986 2.177 2.168 2.177 2.121 2.194 3,758,621 2.1496 2.07%
2013-10-02 0 7.240 7.190 7.240 7.140 7.240 782,000 5,639,961 7.2122 2.132 2.118 2.132 2.103 2.132 2,655,141 2.1242 0.70%
2013-09-30 0 7.190 7.180 7.230 7.060 7.250 2,328,000 16,732,970 7.1877 2.118 2.115 2.129 2.079 2.135 7,904,308 2.1169 1.99%
2013-09-27 0 7.050 7.030 7.050 7.010 7.050 3,056,000 21,529,394 7.0450 2.076 2.070 2.076 2.065 2.076 10,376,102 2.0749 0.14%
2013-09-26 0 7.040 7.040 7.080 7.040 7.130 428,000 3,023,420 7.0641 2.073 2.073 2.085 2.073 2.100 1,453,197 2.0805 -1.40%
2013-09-25 0 7.140 7.090 7.140 7.080 7.180 418,000 2,983,140 7.1367 2.103 2.088 2.103 2.085 2.115 1,419,244 2.1019 0.85%
2013-09-24 0 7.080 7.070 7.080 7.050 7.160 927,800 6,570,564 7.0819 2.085 2.082 2.085 2.076 2.109 3,150,179 2.0858 0.43%
2013-09-23 0 7.050 7.040 7.080 7.000 7.060 1,375,351 9,657,192 7.0216 2.076 2.073 2.085 2.062 2.079 4,669,758 2.0680 0.71%
2013-09-19 0 7.000 6.990 7.050 6.990 7.200 701,100 4,927,870 7.0288 2.062 2.059 2.076 2.059 2.121 2,380,460 2.0701 -0.57%
2013-09-18 0 7.040 7.030 7.080 6.990 7.150 575,413 4,064,336 7.0633 2.073 2.070 2.085 2.059 2.106 1,953,712 2.0803 0.28%
2013-09-17 0 7.020 6.990 7.050 6.990 7.090 706,850 4,974,050 7.0369 2.068 2.059 2.076 2.059 2.088 2,399,983 2.0725 0.29%
2013-09-16 0 7.000 7.000 7.020 6.950 7.100 1,396,000 9,831,950 7.0429 2.062 2.062 2.068 2.047 2.091 4,739,868 2.0743 -0.85%
2013-09-13 0 7.060 7.060 7.070 7.050 7.200 78,400 554,140 7.0681 2.079 2.079 2.082 2.076 2.121 266,193 2.0817 0.14%
2013-09-12 0 7.050 7.050 7.060 7.010 7.150 1,030,500 7,264,960 7.0499 2.076 2.076 2.079 2.065 2.106 3,498,878 2.0764 0.14%
2013-09-11 0 7.040 7.010 7.050 7.000 7.100 1,012,000 7,137,208 7.0526 2.073 2.065 2.076 2.062 2.091 3,436,065 2.0771 -0.42%
2013-09-10 0 7.070 7.050 7.080 7.000 7.180 556,000 3,948,300 7.1013 2.082 2.076 2.085 2.062 2.115 1,887,799 2.0915 0.43%
2013-09-09 0 7.040 7.000 7.080 6.880 7.050 2,351,412 16,447,694 6.9948 2.073 2.062 2.085 2.026 2.076 7,983,799 2.0601 2.62%
2013-09-06 0 6.860 6.850 6.860 6.760 7.100 1,547,200 10,757,830 6.9531 2.020 2.017 2.020 1.991 2.091 5,253,241 2.0478 -3.11%
2013-09-05 0 7.080 7.080 7.100 7.000 7.190 476,000 3,382,740 7.1066 2.085 2.085 2.091 2.062 2.118 1,616,173 2.0931 0.71%
2013-09-04 0 7.030 7.000 7.040 7.000 7.220 1,577,999 11,177,102 7.0831 2.070 2.062 2.073 2.062 2.126 5,357,813 2.0861 -3.17%
2013-09-03 0 7.260 7.260 7.310 7.210 7.440 456,000 3,318,320 7.2770 2.138 2.138 2.153 2.124 2.191 1,548,266 2.1432 -1.89%
2013-09-02 0 7.400 7.340 7.400 7.340 7.410 398,000 2,943,080 7.3947 2.179 2.162 2.179 2.162 2.182 1,351,338 2.1779 0.95%
2013-08-30 0 7.330 7.310 7.320 7.280 7.400 622,000 4,562,360 7.3350 2.159 2.153 2.156 2.144 2.179 2,111,890 2.1603 0.41%
2013-08-29 0 7.300 7.290 7.300 7.270 7.490 694,000 5,072,480 7.3090 2.150 2.147 2.150 2.141 2.206 2,356,353 2.1527 -2.54%
2013-08-28 0 7.490 7.420 7.490 7.320 7.490 274,000 2,023,860 7.3864 2.206 2.185 2.206 2.156 2.206 930,318 2.1754 0.54%
2013-08-27 0 7.450 7.450 7.480 7.350 7.500 307,337 2,288,733 7.4470 2.194 2.194 2.203 2.165 2.209 1,043,508 2.1933 -1.19%
2013-08-26 0 7.540 7.480 7.540 7.420 7.540 52,000 389,800 7.4962 2.221 2.203 2.221 2.185 2.221 176,557 2.2078 -0.13%
2013-08-23 0 7.550 7.500 7.560 7.430 7.560 549,750 4,144,245 7.5384 2.224 2.209 2.227 2.188 2.227 1,866,578 2.2202 0.80%
2013-08-22 0 7.490 7.430 7.490 7.310 7.650 410,797 3,047,755 7.4191 2.206 2.188 2.206 2.153 2.253 1,394,788 2.1851 1.77%
2013-08-21 0 7.360 7.330 7.360 7.340 7.550 660,200 4,911,184 7.4389 2.168 2.159 2.168 2.162 2.224 2,241,591 2.1909 -1.60%
2013-08-20 0 7.480 7.450 7.480 7.460 7.690 64,000 482,530 7.5395 2.203 2.194 2.203 2.197 2.265 217,301 2.2206 -2.73%
2013-08-19 0 7.690 7.650 7.690 7.690 7.710 526,000 4,047,780 7.6954 2.265 2.253 2.265 2.265 2.271 1,785,939 2.2665 0.39%
2013-08-16 0 7.660 7.660 7.670 7.560 7.690 640,687 4,899,223 7.6468 2.256 2.256 2.259 2.227 2.265 2,175,338 2.2522 2.00%
2013-08-15 0 7.510 7.500 7.510 7.460 7.820 364,417 2,743,855 7.5294 2.212 2.209 2.212 2.197 2.303 1,237,313 2.2176 -3.35%
2013-08-13 0 8.040 8.000 8.040 7.950 8.060 176,000 1,403,708 7.9756 2.288 2.277 2.288 2.263 2.294 618,342 2.2701 -0.25%
2013-08-12 0 8.060 8.020 8.060 7.950 8.080 581,000 4,656,610 8.0148 2.294 2.283 2.294 2.263 2.300 2,041,230 2.2813 1.77%
2013-08-09 0 7.920 7.920 7.940 7.900 7.900 12,000 94,800 7.9000 2.254 2.254 2.260 2.249 2.249 42,160 2.2486 0.25%
2013-08-08 0 7.900 7.840 7.910 7.840 7.940 226,000 1,783,420 7.8912 2.249 2.232 2.251 2.232 2.260 794,007 2.2461 -0.38%
2013-08-07 0 7.930 7.900 7.930 7.600 7.980 1,204,000 9,329,650 7.7489 2.257 2.249 2.257 2.163 2.271 4,230,020 2.2056 4.34%
2013-08-06 0 7.600 7.600 7.640 7.510 7.640 522,000 3,960,382 7.5869 2.163 2.163 2.175 2.138 2.175 1,833,945 2.1595 0.00%
2013-08-05 0 7.600 7.600 7.640 7.510 7.660 850,000 6,470,598 7.6125 2.163 2.163 2.175 2.138 2.180 2,986,310 2.1668 0.40%
2013-08-02 0 7.570 7.530 7.600 7.450 7.590 714,390 5,362,844 7.5069 2.155 2.143 2.163 2.121 2.160 2,509,870 2.1367 0.26%
2013-08-01 0 7.550 7.460 7.550 7.400 7.600 84,000 630,440 7.5052 2.149 2.123 2.149 2.106 2.163 295,118 2.1362 0.00%
2013-07-31 0 7.550 7.540 7.550 7.410 7.590 1,254,000 9,363,400 7.4668 2.149 2.146 2.149 2.109 2.160 4,405,685 2.1253 1.34%
2013-07-30 0 7.450 7.390 7.450 - - 400,000 2,980,000 7.4500 2.121 2.103 2.121 - - 1,405,322 2.1205 0.00%
2013-07-29 0 7.450 7.430 7.450 7.320 7.500 494,000 3,645,150 7.3788 2.121 2.115 2.121 2.084 2.135 1,735,573 2.1003 -1.06%
2013-07-26 0 7.530 7.520 7.530 7.480 7.590 374,000 2,818,300 7.5356 2.143 2.140 2.143 2.129 2.160 1,313,976 2.1449 0.94%
2013-07-25 0 7.460 7.440 7.490 7.310 7.540 292,000 2,175,130 7.4491 2.123 2.118 2.132 2.081 2.146 1,025,885 2.1202 -0.80%
2013-07-24 0 7.520 7.480 7.510 7.490 7.630 558,000 4,192,420 7.5133 2.140 2.129 2.138 2.132 2.172 1,960,424 2.1385 0.40%
2013-07-23 0 7.490 7.480 7.500 7.450 7.550 392,000 2,940,460 7.5012 2.132 2.129 2.135 2.121 2.149 1,377,216 2.1351 1.08%
2013-07-22 0 7.410 7.410 7.450 7.400 7.450 560,000 4,152,796 7.4157 2.109 2.109 2.121 2.106 2.121 1,967,451 2.1107 -0.27%
2013-07-19 0 7.430 7.420 7.430 7.350 7.550 416,000 3,094,340 7.4383 2.115 2.112 2.115 2.092 2.149 1,461,535 2.1172 -0.80%
2013-07-18 0 7.490 7.470 7.500 7.480 7.720 310,496 2,344,599 7.5511 2.132 2.126 2.135 2.129 2.197 1,090,867 2.1493 0.94%
2013-07-17 0 7.420 7.420 7.430 7.420 7.700 370,000 2,774,360 7.4983 2.112 2.112 2.115 2.112 2.192 1,299,923 2.1342 0.41%
2013-07-16 0 7.390 7.380 7.460 7.350 7.490 937,953 6,944,511 7.4039 2.103 2.101 2.123 2.092 2.132 3,295,315 2.1074 0.00%
2013-07-15 0 7.390 7.340 7.390 7.320 7.450 790,202 5,849,677 7.4028 2.103 2.089 2.103 2.084 2.121 2,776,221 2.1071 -0.54%
2013-07-12 0 7.430 7.430 7.440 7.250 7.490 926,000 6,832,208 7.3782 2.115 2.115 2.118 2.064 2.132 3,253,321 2.1001 3.34%
2013-07-11 0 7.190 7.160 7.190 7.100 7.320 683,800 4,931,084 7.2113 2.047 2.038 2.047 2.021 2.084 2,402,398 2.0526 -0.28%
2013-07-10 0 7.210 7.200 7.210 7.200 7.320 965,730 6,963,433 7.2105 2.052 2.049 2.052 2.049 2.084 3,392,904 2.0524 -0.69%
2013-07-09 0 7.260 7.200 7.210 7.160 7.620 811,280 5,927,299 7.3061 2.066 2.049 2.052 2.038 2.169 2,850,274 2.0796 -0.55%
2013-07-08 0 7.300 7.280 7.320 7.180 7.610 372,000 2,722,960 7.3198 2.078 2.072 2.084 2.044 2.166 1,306,950 2.0834 -1.62%
2013-07-05 0 7.420 7.380 7.430 7.370 7.610 356,001 2,656,047 7.4608 2.112 2.101 2.115 2.098 2.166 1,250,740 2.1236 1.50%
2013-07-04 0 7.310 7.290 7.310 7.290 7.430 416,000 3,068,820 7.3770 2.081 2.075 2.081 2.075 2.115 1,461,535 2.0997 1.11%
2013-07-03 0 7.230 7.250 7.260 7.150 7.500 1,280,260 9,300,292 7.2644 2.058 2.064 2.066 2.035 2.135 4,497,944 2.0677 -1.23%
2013-07-02 0 7.320 7.320 7.350 7.210 7.350 76,000 556,460 7.3218 2.084 2.084 2.092 2.052 2.092 267,011 2.0840 1.67%
2013-06-28 0 7.200 7.200 7.220 6.990 7.260 1,846,886 13,253,003 7.1759 2.049 2.049 2.055 1.990 2.066 6,488,674 2.0425 0.00%
2013-06-27 0 7.200 7.200 7.230 6.720 7.230 1,130,000 7,987,164 7.0683 2.049 2.049 2.058 1.913 2.058 3,970,035 2.0119 7.30%
2013-06-26 0 6.710 6.700 6.760 6.700 6.950 1,112,430 7,533,006 6.7717 1.910 1.907 1.924 1.907 1.978 3,908,306 1.9274 -0.74%
2013-06-25 0 6.760 6.750 6.790 6.430 7.020 898,527 6,067,294 6.7525 1.924 1.921 1.933 1.830 1.998 3,156,800 1.9220 5.13%
2013-06-24 0 6.430 6.440 6.480 6.300 6.800 1,544,000 9,998,716 6.4759 1.830 1.833 1.844 1.793 1.935 5,424,543 1.8432 -5.16%
2013-06-21 0 6.780 6.770 6.780 6.740 7.230 2,336,495 16,072,656 6.8790 1.930 1.927 1.930 1.918 2.058 8,208,820 1.9580 -6.87%
2013-06-20 0 7.280 7.260 7.340 7.180 7.540 1,536,000 11,519,514 7.4997 2.072 2.066 2.089 2.044 2.146 5,396,437 2.1347 -4.08%
2013-06-19 0 7.590 7.550 7.590 7.530 7.800 1,120,000 8,596,823 7.6757 2.160 2.149 2.160 2.143 2.220 3,934,902 2.1848 -0.39%
2013-06-18 0 7.620 7.610 7.640 7.620 7.990 556,000 4,302,160 7.7377 2.169 2.166 2.175 2.169 2.274 1,953,398 2.2024 -3.54%
2013-06-17 0 7.900 7.930 7.960 7.310 7.960 2,190,244 16,580,635 7.5702 2.249 2.257 2.266 2.081 2.266 7,694,996 2.1547 6.33%
2013-06-14 0 7.430 7.440 7.450 7.270 7.550 1,716,000 12,763,990 7.4382 2.115 2.118 2.121 2.069 2.149 6,028,832 2.1172 2.91%
2013-06-13 0 7.220 7.190 7.220 7.060 7.290 1,921,620 13,796,372 7.1796 2.055 2.047 2.055 2.010 2.075 6,751,238 2.0435 2.56%
2013-06-11 0 7.040 7.030 7.060 7.040 7.270 1,055,411 7,572,785 7.1752 2.004 2.001 2.010 2.004 2.069 3,707,981 2.0423 -3.16%
2013-06-10 0 7.270 7.240 7.280 7.210 7.370 684,000 4,977,556 7.2771 2.069 2.061 2.072 2.052 2.098 2,403,101 2.0713 0.97%
2013-06-07 0 7.200 7.200 7.210 7.200 7.370 818,235 5,965,845 7.2911 2.049 2.049 2.052 2.049 2.098 2,874,709 2.0753 -3.87%
2013-06-06 0 7.490 7.460 7.490 7.440 7.580 618,000 4,632,880 7.4966 2.132 2.123 2.132 2.118 2.158 2,171,223 2.1338 -1.45%
2013-06-05 0 7.600 7.570 7.600 7.510 7.740 772,994 5,884,724 7.6129 2.163 2.155 2.163 2.138 2.203 2,715,764 2.1669 -3.18%
2013-06-04 0 7.850 7.830 7.850 7.820 8.090 1,273,000 9,987,850 7.8459 2.234 2.229 2.234 2.226 2.303 4,472,438 2.2332 -2.97%
2013-06-03 0 8.090 8.050 8.110 8.050 8.240 680,470 5,523,275 8.1169 2.303 2.291 2.308 2.291 2.345 2,390,699 2.3103 -2.29%
2013-05-31 0 8.280 8.170 8.220 8.110 8.300 1,564,308 12,857,976 8.2196 2.357 2.325 2.340 2.308 2.362 5,495,892 2.3396 0.12%
2013-05-30 0 8.270 8.230 8.270 8.160 8.300 411,757 3,383,845 8.2181 2.354 2.343 2.354 2.323 2.362 1,446,628 2.3391 0.73%
2013-05-29 0 8.210 8.200 8.230 8.200 8.330 420,000 3,453,300 8.2221 2.337 2.334 2.343 2.334 2.371 1,475,588 2.3403 -2.15%
2013-05-28 0 8.390 8.350 8.400 8.200 8.400 334,000 2,784,120 8.3357 2.388 2.377 2.391 2.334 2.391 1,173,444 2.3726 1.57%
2013-05-27 0 8.260 8.260 8.270 8.250 8.400 72,693 602,123 8.2831 2.351 2.351 2.354 2.348 2.391 255,393 2.3576 -0.72%
2013-05-24 0 8.320 8.250 8.320 8.100 8.330 622,400 5,088,047 8.1749 2.368 2.348 2.368 2.306 2.371 2,186,681 2.3268 1.22%
2013-05-23 0 8.220 8.200 8.210 8.110 8.320 664,748 5,477,101 8.2394 2.340 2.334 2.337 2.308 2.368 2,335,463 2.3452 -1.79%
2013-05-22 0 8.370 8.360 8.400 8.300 8.490 504,000 4,218,670 8.3704 2.382 2.380 2.391 2.362 2.417 1,770,706 2.3825 -0.12%
2013-05-21 0 8.380 8.360 8.400 8.360 8.490 382,000 3,215,000 8.4162 2.385 2.380 2.391 2.380 2.417 1,342,083 2.3955 -1.30%
2013-05-20 0 8.490 8.460 8.490 8.400 8.540 1,153,979 9,780,689 8.4756 2.417 2.408 2.417 2.391 2.431 4,054,281 2.4124 0.24%
2013-05-16 0 8.470 8.430 8.470 8.380 8.600 632,870 5,367,335 8.4809 2.411 2.399 2.411 2.385 2.448 2,223,466 2.4140 -0.70%
2013-05-15 0 8.530 8.530 8.550 8.250 8.700 1,263,980 10,721,717 8.4825 2.428 2.428 2.434 2.348 2.476 4,440,748 2.4144 0.83%
2013-05-14 0 8.460 8.420 8.460 8.240 8.520 1,153,951 9,656,577 8.3683 2.408 2.397 2.408 2.345 2.425 4,054,182 2.3819 2.67%
2013-05-13 0 8.240 8.250 8.270 7.990 8.510 2,099,000 17,354,970 8.2682 2.345 2.348 2.354 2.274 2.422 7,374,428 2.3534 -2.83%
2013-05-10 0 8.480 8.470 8.500 8.480 8.690 2,848,000 24,188,480 8.4931 2.414 2.411 2.419 2.414 2.473 10,005,894 2.4174 -2.97%
2013-05-09 0 8.740 8.710 8.750 8.650 8.810 571,837 4,998,978 8.7420 2.488 2.479 2.491 2.462 2.508 2,009,038 2.4882 -0.68%
2013-05-08 0 8.800 8.790 8.800 8.760 8.990 1,728,000 15,232,744 8.8152 2.505 2.502 2.505 2.493 2.559 6,070,992 2.5091 -0.79%
2013-05-07 0 8.870 8.840 8.870 8.810 8.970 892,000 7,896,498 8.8526 2.525 2.516 2.525 2.508 2.553 3,133,868 2.5197 0.11%
2013-05-06 0 8.860 8.810 8.860 8.770 8.910 328,000 2,902,320 8.8485 2.522 2.508 2.522 2.496 2.536 1,152,364 2.5186 -1.01%
2013-05-03 0 8.950 8.890 8.940 8.890 9.080 406,034 3,646,724 8.9813 2.547 2.530 2.545 2.530 2.584 1,426,521 2.5564 -1.43%
2013-05-02 0 9.080 9.080 9.100 9.000 9.140 600,000 5,439,340 9.0656 2.584 2.584 2.590 2.562 2.602 2,107,983 2.5804 0.22%
2013-04-30 0 9.060 9.040 9.060 8.720 9.200 1,103,370 9,931,251 9.0008 2.579 2.573 2.579 2.482 2.619 3,876,476 2.5619 1.23%
2013-04-29 0 8.950 8.940 8.980 8.950 9.000 104,000 932,840 8.9696 2.547 2.545 2.556 2.547 2.562 365,384 2.5530 0.00%
2013-04-26 0 8.950 8.900 8.950 8.910 9.000 448,000 4,019,532 8.9722 2.547 2.533 2.547 2.536 2.562 1,573,961 2.5538 -0.56%
2013-04-25 0 9.000 8.990 9.000 8.900 9.240 1,379,000 12,506,660 9.0694 2.562 2.559 2.562 2.533 2.630 4,844,848 2.5814 -0.77%
2013-04-24 0 9.070 9.070 9.080 9.000 9.300 808,000 7,340,190 9.0844 2.582 2.582 2.584 2.562 2.647 2,838,751 2.5857 0.78%
2013-04-23 0 9.000 8.960 9.000 8.000 9.040 1,664,748 14,763,535 8.8683 2.562 2.550 2.562 2.277 2.573 5,848,768 2.5242 -0.66%
2013-04-22 0 9.060 9.010 9.060 8.900 9.370 1,038,173 9,467,430 9.1193 2.579 2.565 2.579 2.533 2.667 3,647,419 2.5957 1.57%
2013-04-19 0 8.920 8.900 8.920 8.880 9.070 995,100 8,908,840 8.9527 2.539 2.533 2.539 2.528 2.582 3,496,090 2.5482 -0.78%
2013-04-18 0 8.990 8.940 9.000 8.820 9.140 3,688,100 32,983,081 8.9431 2.559 2.545 2.562 2.510 2.602 12,957,421 2.5455 2.04%
2013-04-17 0 8.810 8.790 8.810 8.580 8.900 2,930,028 25,785,801 8.8005 2.508 2.502 2.508 2.442 2.533 10,294,083 2.5049 -0.11%
2013-04-16 0 8.820 8.800 8.830 8.580 8.880 2,492,950 21,870,678 8.7730 2.510 2.505 2.513 2.442 2.528 8,758,495 2.4971 1.85%
2013-04-15 0 8.660 8.650 8.670 8.530 8.780 1,294,183 11,208,499 8.6607 2.465 2.462 2.468 2.428 2.499 4,546,860 2.4651 0.81%
2013-04-12 0 8.590 8.580 8.590 8.490 8.590 1,428,600 12,229,466 8.5605 2.445 2.442 2.445 2.417 2.445 5,019,108 2.4366 1.06%
2013-04-11 0 8.500 8.470 8.500 8.410 8.580 520,115 4,417,322 8.4930 2.419 2.411 2.419 2.394 2.442 1,827,323 2.4174 0.24%
2013-04-10 0 8.480 8.460 8.480 8.330 8.500 1,951,591 16,507,725 8.4586 2.414 2.408 2.414 2.371 2.419 6,856,535 2.4076 2.29%
2013-04-09 0 8.290 8.280 8.290 8.030 8.310 1,145,000 9,427,890 8.2340 2.360 2.357 2.360 2.286 2.365 4,022,735 2.3437 3.11%
2013-04-08 0 8.040 8.030 8.080 8.000 8.150 501,100 4,028,096 8.0385 2.288 2.286 2.300 2.277 2.320 1,760,517 2.2880 0.50%
2013-04-05 0 8.000 8.000 8.050 8.000 8.120 1,888,000 15,121,656 8.0094 2.277 2.277 2.291 2.277 2.311 6,633,120 2.2797 -0.37%
2013-04-03 0 8.030 8.030 8.040 8.000 8.120 1,932,000 15,506,160 8.0260 2.286 2.286 2.288 2.277 2.311 6,787,706 2.2844 0.12%
2013-04-02 0 8.020 8.010 8.050 8.000 8.090 2,606,000 21,064,806 8.0832 2.283 2.280 2.291 2.277 2.303 9,155,674 2.3007 -2.08%
2013-03-28 0 8.190 8.140 8.190 8.140 8.290 1,612,198 13,208,277 8.1927 2.331 2.317 2.331 2.317 2.360 5,664,144 2.3319 -0.24%
2013-03-27 0 8.210 8.200 8.210 8.050 8.240 2,082,000 17,034,200 8.1817 2.337 2.334 2.337 2.291 2.345 7,314,702 2.3288 1.99%
2013-03-26 0 8.050 8.040 8.050 7.950 8.140 764,000 6,151,440 8.0516 2.291 2.288 2.291 2.263 2.317 2,684,165 2.2918 0.63%
2013-03-25 0 8.000 8.000 8.030 7.980 8.110 409,000 3,283,650 8.0285 2.277 2.277 2.286 2.271 2.308 1,436,942 2.2852 -1.36%
2013-03-22 0 8.110 8.050 8.110 8.030 8.310 2,864,000 23,402,300 8.1712 2.308 2.291 2.308 2.286 2.365 10,062,106 2.3258 0.12%
2013-03-21 0 8.100 8.100 8.150 8.050 8.150 786,000 6,370,760 8.1053 2.306 2.306 2.320 2.291 2.320 2,761,458 2.3070 0.00%
2013-03-20 0 8.100 8.090 8.130 8.000 8.150 1,004,000 8,124,250 8.0919 2.306 2.303 2.314 2.277 2.320 3,527,359 2.3032 0.75%
2013-03-19 0 8.040 8.020 8.050 7.940 8.200 1,042,000 8,386,722 8.0487 2.288 2.283 2.291 2.260 2.334 3,660,864 2.2909 1.26%
2013-03-18 0 7.940 7.920 7.940 7.870 7.970 606,572 4,812,394 7.9338 2.260 2.254 2.260 2.240 2.269 2,131,073 2.2582 -0.50%
2013-03-15 0 7.980 7.940 7.980 7.810 7.990 259,180 2,062,968 7.9596 2.271 2.260 2.271 2.223 2.274 910,578 2.2656 -0.25%
2013-03-14 0 8.000 7.990 8.000 7.800 8.010 1,364,000 10,765,800 7.8928 2.277 2.274 2.277 2.220 2.280 4,792,148 2.2465 1.27%
2013-03-13 0 7.900 7.860 7.900 7.840 7.980 910,000 7,208,350 7.9213 2.249 2.237 2.249 2.232 2.271 3,197,108 2.2546 -1.00%
2013-03-12 0 7.980 7.980 7.990 7.920 8.020 860,000 6,871,700 7.9903 2.271 2.271 2.274 2.254 2.283 3,021,443 2.2743 -0.25%
2013-03-11 0 8.000 7.970 8.000 7.970 8.100 198,000 1,588,460 8.0225 2.277 2.269 2.277 2.269 2.306 695,634 2.2835 -0.25%
2013-03-08 0 8.020 8.000 8.020 7.950 8.060 437,680 3,497,076 7.9900 2.283 2.277 2.283 2.263 2.294 1,537,703 2.2742 -0.62%
2013-03-07 0 8.070 8.050 8.080 8.000 8.250 926,000 7,451,578 8.0471 2.297 2.291 2.300 2.277 2.348 3,253,321 2.2905 1.38%
2013-03-06 0 7.960 7.960 8.000 7.750 8.000 1,511,242 11,969,802 7.9205 2.266 2.266 2.277 2.206 2.277 5,309,455 2.2544 2.45%
2013-03-05 0 7.770 7.740 7.800 7.640 7.800 497,000 3,847,980 7.7424 2.212 2.203 2.220 2.175 2.220 1,746,113 2.2037 2.10%
2013-03-04 0 7.610 7.550 7.610 7.480 7.690 1,334,000 10,114,020 7.5817 2.166 2.149 2.166 2.129 2.189 4,686,749 2.1580 -1.17%
2013-03-01 0 7.700 7.700 7.720 7.650 7.790 1,136,000 8,765,300 7.7159 2.192 2.192 2.197 2.177 2.217 3,991,115 2.1962 -1.28%
2013-02-28 0 7.800 7.820 7.830 7.470 7.830 2,041,129 15,592,554 7.6392 2.220 2.226 2.229 2.126 2.229 7,171,109 2.1744 3.72%
2013-02-27 0 7.520 7.500 7.520 7.480 7.530 665,410 4,997,633 7.5106 2.140 2.135 2.140 2.129 2.143 2,337,788 2.1378 0.27%
2013-02-26 0 7.500 7.500 7.530 7.490 7.780 1,406,000 10,639,322 7.5671 2.135 2.135 2.143 2.132 2.214 4,939,707 2.1538 -3.85%
2013-02-25 0 7.800 7.770 7.810 7.500 7.820 1,463,000 11,230,830 7.6766 2.220 2.212 2.223 2.135 2.226 5,139,966 2.1850 4.56%
2013-02-22 0 7.460 7.430 7.460 7.400 7.470 814,000 6,038,340 7.4181 2.123 2.115 2.123 2.106 2.126 2,859,831 2.1114 0.27%
2013-02-21 0 7.440 7.420 7.450 7.400 7.490 1,040,000 7,710,140 7.4136 2.118 2.112 2.121 2.106 2.132 3,653,838 2.1101 -0.13%
2013-02-20 0 7.450 7.450 7.500 7.410 7.500 459,875 3,424,405 7.4464 2.121 2.121 2.135 2.109 2.135 1,615,681 2.1195 0.54%
2013-02-19 0 7.410 7.400 7.430 7.340 7.450 3,822,651 28,177,990 7.3713 2.109 2.106 2.115 2.089 2.121 13,430,140 2.0981 1.09%
2013-02-18 0 7.330 7.330 7.340 7.270 7.400 676,008 4,952,946 7.3268 2.086 2.086 2.089 2.069 2.106 2,375,023 2.0854 0.83%
2013-02-15 0 7.270 7.270 7.290 7.250 7.350 1,076,000 7,826,580 7.2738 2.069 2.069 2.075 2.064 2.092 3,780,317 2.0704 0.28%
2013-02-14 0 7.250 7.250 7.280 7.050 7.440 5,580,436 40,250,360 7.2128 2.064 2.064 2.072 2.007 2.118 19,605,776 2.0530 1.68%
2013-02-08 0 7.130 7.150 7.160 7.100 7.240 2,244,000 16,082,982 7.1671 2.029 2.035 2.038 2.021 2.061 7,883,857 2.0400 -0.97%
2013-02-07 0 7.200 7.170 7.200 7.150 7.240 1,528,000 11,028,894 7.2179 2.049 2.041 2.049 2.035 2.061 5,368,331 2.0544 -0.83%
2013-02-06 0 7.260 7.240 7.280 7.180 7.300 800,043 5,785,447 7.2314 2.066 2.061 2.072 2.044 2.078 2,810,795 2.0583 1.11%
2013-02-05 0 7.180 7.150 7.180 7.100 7.320 820,122 5,896,724 7.1901 2.044 2.035 2.044 2.021 2.084 2,881,339 2.0465 -1.78%
2013-02-04 0 7.310 7.300 7.310 7.230 7.400 920,000 6,706,300 7.2895 2.081 2.078 2.081 2.058 2.106 3,232,241 2.0748 0.83%
2013-02-01 0 7.250 7.230 7.250 7.220 7.330 746,000 5,414,010 7.2574 2.064 2.058 2.064 2.055 2.086 2,620,926 2.0657 -0.68%
2013-01-31 0 7.300 7.240 7.320 7.150 7.500 2,954,300 21,303,418 7.2110 2.078 2.061 2.084 2.035 2.135 10,379,358 2.0525 -2.67%
2013-01-30 0 7.500 7.450 7.500 7.340 7.550 450,000 3,350,020 7.4445 2.135 2.121 2.135 2.089 2.149 1,580,987 2.1189 1.90%
2013-01-29 0 7.360 7.350 7.400 7.200 7.550 1,054,100 7,750,760 7.3530 2.095 2.092 2.106 2.049 2.149 3,703,375 2.0929 0.68%
2013-01-28 0 7.310 7.300 7.330 7.220 7.420 1,248,000 9,132,620 7.3178 2.081 2.078 2.086 2.055 2.112 4,384,605 2.0829 -0.14%
2013-01-25 0 7.320 7.300 7.320 7.270 7.370 2,466,000 18,030,890 7.3118 2.084 2.078 2.084 2.069 2.098 8,663,811 2.0812 -0.81%
2013-01-24 0 7.380 7.360 7.380 7.310 7.400 1,542,000 11,351,450 7.3615 2.101 2.095 2.101 2.081 2.106 5,417,517 2.0953 0.00%
2013-01-23 0 7.380 7.370 7.380 7.330 7.440 1,724,000 12,720,190 7.3783 2.101 2.098 2.101 2.086 2.118 6,056,938 2.1001 -0.27%
2013-01-22 0 7.400 7.400 7.410 7.380 7.430 1,684,000 12,460,940 7.3996 2.106 2.106 2.109 2.101 2.115 5,916,406 2.1062 -0.27%
2013-01-21 0 7.420 7.420 7.430 7.310 7.460 841,950 6,230,817 7.4005 2.112 2.112 2.115 2.081 2.123 2,958,027 2.1064 0.54%
2013-01-18 0 7.380 7.370 7.380 7.280 7.470 2,580,669 19,022,063 7.3710 2.101 2.098 2.101 2.072 2.126 9,066,678 2.0980 -0.81%
2013-01-17 0 7.440 7.430 7.440 7.310 7.560 1,768,000 13,157,620 7.4421 2.118 2.115 2.118 2.081 2.152 6,211,524 2.1183 1.78%
2013-01-16 0 7.310 7.300 7.310 7.240 7.320 697,000 5,081,970 7.2912 2.081 2.078 2.081 2.061 2.084 2,448,774 2.0753 0.00%
2013-01-15 0 7.310 7.280 7.320 7.230 7.340 2,087,639 15,228,982 7.2948 2.081 2.072 2.084 2.058 2.089 7,334,513 2.0763 1.67%
2013-01-14 0 7.190 7.180 7.190 7.120 7.250 748,300 5,384,866 7.1961 2.047 2.044 2.047 2.027 2.064 2,629,006 2.0483 0.98%
2013-01-11 0 7.120 7.100 7.120 7.060 7.190 2,162,000 15,393,920 7.1202 2.027 2.021 2.027 2.010 2.047 7,595,766 2.0266 1.28%
2013-01-10 0 7.030 7.020 7.080 7.020 7.360 2,986,166 21,317,773 7.1388 2.001 1.998 2.015 1.998 2.095 10,491,313 2.0319 -2.50%
2013-01-09 0 7.210 7.180 7.220 7.090 7.280 2,918,935 20,964,942 7.1824 2.052 2.044 2.055 2.018 2.072 10,255,110 2.0443 -0.41%
2013-01-08 0 7.240 7.230 7.280 7.180 7.300 880,999 6,374,192 7.2352 2.061 2.058 2.072 2.044 2.078 3,095,218 2.0594 -2.95%
2013-01-07 0 7.460 7.430 7.460 7.380 7.510 798,000 5,964,250 7.4740 2.123 2.115 2.123 2.101 2.138 2,803,618 2.1273 -0.13%
2013-01-04 0 7.470 7.470 7.480 7.300 7.600 2,446,420 18,291,820 7.4770 2.126 2.126 2.129 2.078 2.163 8,595,020 2.1282 2.33%
2013-01-03 0 7.300 7.270 7.300 7.210 7.320 1,177,000 8,590,860 7.2989 2.078 2.069 2.078 2.052 2.084 4,135,160 2.0775 -0.14%
2013-01-02 0 7.310 7.300 7.310 7.260 7.310 733,000 5,348,680 7.2970 2.081 2.078 2.081 2.066 2.081 2,575,253 2.0770 0.27%
2012-12-31 0 7.290 7.270 7.290 7.180 7.320 672,016 4,880,226 7.2621 2.075 2.069 2.075 2.044 2.084 2,360,997 2.0670 -0.41%
2012-12-28 0 7.320 7.270 7.330 7.030 7.360 1,517,300 11,009,767 7.2562 2.084 2.069 2.086 2.001 2.095 5,330,738 2.0653 3.83%
2012-12-27 0 7.050 7.020 7.050 7.000 7.050 1,184,100 8,306,589 7.0151 2.007 1.998 2.007 1.992 2.007 4,160,105 1.9967 0.14%
2012-12-24 0 7.040 7.020 7.030 7.030 7.060 329,000 2,312,011 7.0274 2.004 1.998 2.001 2.001 2.010 1,155,877 2.0002 0.28%
2012-12-21 0 7.020 7.000 7.020 6.950 7.070 1,266,000 8,878,060 7.0127 1.998 1.992 1.998 1.978 2.012 4,447,845 1.9960 0.00%
2012-12-20 0 7.020 7.000 7.030 6.950 7.050 638,518 4,475,974 7.0099 1.998 1.992 2.001 1.978 2.007 2,243,309 1.9953 0.29%
2012-12-19 0 7.000 7.000 7.010 6.940 7.070 1,824,000 12,763,700 6.9976 1.992 1.992 1.995 1.975 2.012 6,408,269 1.9918 -0.71%
2012-12-18 0 7.050 7.030 7.050 7.010 7.070 907,000 6,385,900 7.0407 2.007 2.001 2.007 1.995 2.012 3,186,568 2.0040 0.14%
2012-12-17 0 7.040 7.000 7.050 6.950 7.160 2,437,540 17,136,077 7.0301 2.004 1.992 2.007 1.978 2.038 8,563,822 2.0010 -0.42%
2012-12-14 0 7.070 7.050 7.100 7.000 7.100 1,722,300 12,198,808 7.0829 2.012 2.007 2.021 1.992 2.021 6,050,966 2.0160 -2.08%
2012-12-13 0 7.220 7.160 7.270 7.010 7.280 1,638,401 11,705,345 7.1444 2.055 2.038 2.069 1.995 2.072 5,756,203 2.0335 1.26%
2012-12-12 0 7.260 7.260 7.270 7.120 7.330 1,918,000 13,950,880 7.2737 2.029 2.029 2.032 1.990 2.049 6,861,382 2.0332 1.68%
2012-12-11 0 7.140 7.070 7.130 6.750 7.150 1,597,086 11,029,176 6.9058 1.996 1.976 1.993 1.887 1.999 5,713,356 1.9304 6.41%
2012-12-10 0 6.710 6.710 6.770 6.520 6.770 1,190,000 7,952,960 6.6832 1.876 1.876 1.892 1.823 1.892 4,257,062 1.8682 2.44%
2012-12-07 0 6.550 6.550 6.600 6.450 6.610 605,960 3,960,595 6.5361 1.831 1.831 1.845 1.803 1.848 2,167,739 1.8271 0.46%
2012-12-06 0 6.520 6.470 6.530 6.440 6.700 1,016,301 6,610,936 6.5049 1.823 1.809 1.825 1.800 1.873 3,635,677 1.8184 -1.95%
2012-12-05 0 6.650 6.630 6.650 6.400 6.750 1,290,000 8,461,490 6.5593 1.859 1.853 1.859 1.789 1.887 4,614,798 1.8336 2.15%
2012-12-04 0 6.510 6.480 6.530 6.400 6.530 443,000 2,868,570 6.4753 1.820 1.811 1.825 1.789 1.825 1,584,772 1.8101 1.24%
2012-12-03 0 6.430 6.400 6.430 6.360 6.500 1,474,839 9,490,619 6.4350 1.797 1.789 1.797 1.778 1.817 5,276,034 1.7988 -2.43%
2012-11-30 0 6.590 6.570 6.640 6.430 6.640 684,000 4,477,560 6.5461 1.842 1.837 1.856 1.797 1.856 2,446,916 1.8299 2.49%
2012-11-29 0 6.430 6.420 6.440 6.300 6.450 1,228,000 7,869,600 6.4085 1.797 1.795 1.800 1.761 1.803 4,393,002 1.7914 0.47%
2012-11-28 0 6.400 6.390 6.400 6.370 6.500 934,000 5,981,180 6.4038 1.789 1.786 1.789 1.781 1.817 3,341,257 1.7901 -2.44%
2012-11-27 0 6.560 6.550 6.580 6.440 6.570 1,026,000 6,679,040 6.5098 1.834 1.831 1.839 1.800 1.837 3,670,374 1.8197 2.66%
2012-11-26 0 6.390 6.370 6.400 6.350 6.410 940,000 5,991,830 6.3743 1.786 1.781 1.789 1.775 1.792 3,362,721 1.7818 1.59%
2012-11-23 0 6.290 6.280 6.290 6.200 6.350 1,782,000 11,210,080 6.2907 1.758 1.755 1.758 1.733 1.775 6,374,860 1.7585 0.16%
2012-11-22 0 6.280 6.280 6.300 6.230 6.490 2,482,000 15,822,620 6.3749 1.755 1.755 1.761 1.742 1.814 8,879,014 1.7820 0.80%
2012-11-21 0 6.230 6.190 6.290 6.000 6.760 1,076,000 6,929,520 6.4401 1.742 1.730 1.758 1.677 1.890 3,849,242 1.8002 -7.57%
2012-11-20 0 6.740 6.710 6.740 6.640 6.780 1,924,000 12,786,002 6.6455 1.884 1.876 1.884 1.856 1.895 6,882,846 1.8577 2.28%
2012-11-19 0 6.590 6.550 6.600 6.470 6.640 423,000 2,766,290 6.5397 1.842 1.831 1.845 1.809 1.856 1,513,224 1.8281 1.23%
2012-11-16 0 6.510 6.480 6.520 6.430 6.570 544,000 3,529,400 6.4879 1.820 1.811 1.823 1.797 1.837 1,946,085 1.8136 -1.81%
2012-11-15 0 6.630 6.630 6.690 6.430 6.750 386,000 2,555,000 6.6192 1.853 1.853 1.870 1.797 1.887 1,380,862 1.8503 1.38%
2012-11-14 0 6.540 6.490 6.550 6.450 6.580 1,670,123 10,875,398 6.5117 1.828 1.814 1.831 1.803 1.839 5,974,636 1.8203 -0.91%
2012-11-13 0 6.600 6.570 6.600 6.540 6.740 340,880 2,249,231 6.5983 1.845 1.837 1.845 1.828 1.884 1,219,451 1.8445 -3.08%
2012-11-12 0 6.810 6.750 6.810 6.600 6.810 2,664,444 17,862,787 6.7041 1.904 1.887 1.904 1.845 1.904 9,531,683 1.8740 3.18%
2012-11-09 0 6.600 6.580 6.650 6.510 6.620 738,000 4,846,094 6.5665 1.845 1.839 1.859 1.820 1.851 2,640,094 1.8356 -0.45%
2012-11-08 0 6.630 6.600 6.650 6.350 6.780 1,234,000 8,063,280 6.5343 1.853 1.845 1.859 1.775 1.895 4,414,466 1.8266 -2.50%
2012-11-07 0 6.800 6.770 6.800 6.690 6.810 1,057,000 7,175,100 6.7882 1.901 1.892 1.901 1.870 1.904 3,781,272 1.8975 1.95%
2012-11-06 0 6.670 6.660 6.680 6.610 6.700 527,000 3,506,530 6.6538 1.865 1.862 1.867 1.848 1.873 1,885,270 1.8600 -0.45%
2012-11-05 0 6.700 6.700 6.710 6.640 6.860 1,780,000 11,939,020 6.7073 1.873 1.873 1.876 1.856 1.918 6,367,706 1.8749 0.90%
2012-11-02 0 6.640 6.630 6.650 6.350 6.690 2,814,900 18,515,153 6.5776 1.856 1.853 1.859 1.775 1.870 10,069,919 1.8387 5.56%
2012-11-01 0 6.290 6.280 6.290 6.090 6.290 1,179,624 7,354,473 6.2346 1.758 1.755 1.758 1.702 1.758 4,219,943 1.7428 1.94%
2012-10-31 0 6.170 6.160 6.190 6.120 6.230 3,289,342 20,349,343 6.1864 1.725 1.722 1.730 1.711 1.742 11,767,170 1.7293 1.15%
2012-10-30 0 6.100 6.090 6.100 5.980 6.190 2,779,900 16,941,181 6.0942 1.705 1.702 1.705 1.672 1.730 9,944,711 1.7035 1.33%
2012-10-29 0 6.020 6.010 6.020 6.000 6.070 647,430 3,897,151 6.0194 1.683 1.680 1.683 1.677 1.697 2,316,092 1.6826 -0.50%
2012-10-26 0 6.050 6.040 6.070 6.000 6.110 648,000 3,927,000 6.0602 1.691 1.688 1.697 1.677 1.708 2,318,131 1.6940 0.33%
2012-10-25 0 6.030 6.030 6.040 6.000 6.070 1,682,000 10,146,020 6.0321 1.686 1.686 1.688 1.677 1.697 6,017,124 1.6862 -0.66%
2012-10-24 0 6.070 6.050 6.100 6.020 6.110 2,614,000 15,817,000 6.0509 1.697 1.691 1.705 1.683 1.708 9,351,226 1.6914 -1.94%
2012-10-22 0 6.190 6.160 6.190 6.060 6.260 1,846,143 11,369,309 6.1584 1.730 1.722 1.730 1.694 1.750 6,604,323 1.7215 -0.48%
2012-10-19 0 6.220 6.200 6.230 6.120 6.300 2,930,554 18,173,382 6.2013 1.739 1.733 1.742 1.711 1.761 10,483,655 1.7335 -1.27%
2012-10-18 0 6.300 6.250 6.300 6.030 6.360 5,402,700 33,778,632 6.2522 1.761 1.747 1.761 1.686 1.778 19,327,418 1.7477 5.00%
2012-10-17 0 6.000 6.000 6.010 5.530 6.040 7,623,525 44,582,433 5.8480 1.677 1.677 1.680 1.546 1.688 27,272,115 1.6347 9.29%
2012-10-16 0 5.490 5.490 5.500 5.440 5.560 4,473,000 24,554,980 5.4896 1.535 1.535 1.537 1.521 1.554 16,001,544 1.5345 -0.18%
2012-10-15 0 5.500 5.500 5.510 5.400 5.540 2,970,000 16,299,672 5.4881 1.537 1.537 1.540 1.509 1.549 10,624,767 1.5341 1.29%
2012-10-12 0 5.430 5.430 5.440 5.080 5.440 5,926,000 30,922,640 5.2181 1.518 1.518 1.521 1.420 1.521 21,199,452 1.4587 7.10%
2012-10-11 0 5.070 5.070 5.080 5.050 5.100 2,127,986 10,779,484 5.0656 1.417 1.417 1.420 1.412 1.426 7,612,578 1.4160 -0.39%
2012-10-10 0 5.090 5.080 5.120 5.020 5.140 1,779,000 9,003,370 5.0609 1.423 1.420 1.431 1.403 1.437 6,364,128 1.4147 -0.78%
2012-10-09 0 5.130 5.140 5.150 5.010 5.190 3,562,000 18,155,350 5.0970 1.434 1.437 1.440 1.400 1.451 12,742,566 1.4248 1.99%
2012-10-08 0 5.030 5.030 5.050 5.000 5.080 1,342,205 6,729,985 5.0141 1.406 1.406 1.412 1.398 1.420 4,801,554 1.4016 0.40%
2012-10-05 0 5.010 5.010 5.020 4.990 5.020 1,570,000 7,852,030 5.0013 1.400 1.400 1.403 1.395 1.403 5,616,460 1.3980 0.40%
2012-10-04 0 4.990 4.990 5.000 4.980 5.060 3,242,000 16,218,690 5.0027 1.395 1.395 1.398 1.392 1.414 11,597,810 1.3984 -0.40%
2012-10-03 0 5.010 5.000 5.020 4.990 5.020 3,307,110 16,552,588 5.0052 1.400 1.398 1.403 1.395 1.403 11,830,732 1.3991 0.20%
2012-09-28 0 5.000 4.990 5.000 4.950 5.080 1,652,237 8,268,536 5.0044 1.398 1.395 1.398 1.384 1.420 5,910,651 1.3989 1.21%
2012-09-27 0 4.940 4.920 4.950 4.920 5.070 2,106,000 10,489,950 4.9810 1.381 1.375 1.384 1.375 1.417 7,533,926 1.3924 -2.76%
2012-09-26 0 5.080 5.080 5.090 5.070 5.110 2,312,072 11,768,212 5.0899 1.420 1.420 1.423 1.417 1.428 8,271,120 1.4228 -1.36%
2012-09-25 0 5.150 5.150 5.160 5.030 5.180 2,384,000 12,242,820 5.1354 1.440 1.440 1.442 1.406 1.448 8,528,433 1.4355 3.00%
2012-09-24 0 5.000 5.000 5.010 4.960 5.030 3,902,000 19,512,680 5.0007 1.398 1.398 1.400 1.386 1.406 13,958,870 1.3979 -1.38%
2012-09-21 0 5.070 5.050 5.060 5.030 5.280 1,024,066 5,229,390 5.1065 1.417 1.412 1.414 1.406 1.476 3,663,456 1.4274 -3.43%
2012-09-20 0 5.250 5.250 5.260 5.240 5.310 2,014,000 10,636,876 5.2815 1.468 1.468 1.470 1.465 1.484 7,204,809 1.4764 -0.57%
2012-09-19 0 5.280 5.280 5.290 5.250 5.400 2,430,000 12,867,650 5.2953 1.476 1.476 1.479 1.468 1.509 8,692,992 1.4802 -2.76%
2012-09-18 0 5.430 5.430 5.470 5.420 5.550 1,535,400 8,407,224 5.4756 1.518 1.518 1.529 1.515 1.551 5,492,683 1.5306 -3.04%
2012-09-17 0 5.600 5.580 5.600 5.480 5.630 2,430,000 13,513,660 5.5612 1.565 1.560 1.565 1.532 1.574 8,692,992 1.5545 2.19%
2012-09-14 0 5.480 5.460 5.500 5.380 5.670 1,446,000 7,996,990 5.5304 1.532 1.526 1.537 1.504 1.585 5,172,867 1.5459 2.81%
2012-09-13 0 5.330 5.300 5.330 5.300 5.420 1,892,000 10,102,660 5.3397 1.490 1.482 1.490 1.482 1.515 6,768,370 1.4926 -0.74%
2012-09-12 0 5.370 5.360 5.380 5.340 5.440 1,618,000 8,722,160 5.3907 1.501 1.498 1.504 1.493 1.521 5,788,173 1.5069 1.13%
2012-09-11 0 5.310 5.310 5.320 5.300 5.360 628,000 3,340,390 5.3191 1.484 1.484 1.487 1.482 1.498 2,246,584 1.4869 -1.30%
2012-09-10 0 5.380 5.370 5.400 5.310 5.510 1,034,000 5,595,860 5.4119 1.504 1.501 1.509 1.484 1.540 3,698,993 1.5128 2.09%
2012-09-07 0 5.270 5.270 5.300 5.250 5.500 3,547,200 18,890,218 5.3254 1.473 1.473 1.482 1.468 1.537 12,689,621 1.4886 -1.31%
2012-09-06 0 5.340 5.340 5.370 5.210 5.520 2,151,770 11,462,677 5.3271 1.493 1.493 1.501 1.456 1.543 7,697,662 1.4891 -3.26%
2012-09-05 0 5.520 5.500 5.520 5.400 5.900 4,337,000 24,733,706 5.7030 1.543 1.537 1.543 1.509 1.649 15,515,022 1.5942 -6.91%
2012-09-04 0 5.930 5.920 5.930 5.920 6.200 394,000 2,350,000 5.9645 1.658 1.655 1.658 1.655 1.733 1,409,481 1.6673 -4.97%
2012-09-03 0 6.240 6.200 6.250 6.200 6.250 78,013 486,910 6.2414 1.744 1.733 1.747 1.733 1.747 279,081 1.7447 -1.11%
2012-08-31 0 6.310 6.320 6.350 6.200 6.370 824,029 5,192,204 6.3010 1.764 1.767 1.775 1.733 1.781 2,947,851 1.7614 0.00%
2012-08-30 0 6.310 6.280 6.310 6.150 6.330 288,000 1,799,580 6.2485 1.764 1.755 1.764 1.719 1.769 1,030,280 1.7467 -0.32%
2012-08-29 0 6.330 6.330 6.350 6.320 6.400 244,000 1,553,960 6.3687 1.769 1.769 1.775 1.767 1.789 872,877 1.7803 -0.63%
2012-08-28 0 6.370 6.370 6.380 6.330 6.420 1,725,791 11,022,499 6.3869 1.781 1.781 1.783 1.769 1.795 6,173,781 1.7854 0.16%
2012-08-27 0 6.360 6.350 6.380 6.300 6.400 1,804,000 11,459,950 6.3525 1.778 1.775 1.783 1.761 1.789 6,453,562 1.7758 0.47%
2012-08-24 0 6.330 6.280 6.330 6.170 6.330 1,228,000 7,672,400 6.2479 1.769 1.755 1.769 1.725 1.769 4,393,002 1.7465 2.10%
2012-08-23 0 6.200 6.190 6.200 6.160 6.250 681,300 4,220,580 6.1949 1.733 1.730 1.733 1.722 1.747 2,437,257 1.7317 0.16%
2012-08-22 0 6.190 6.160 6.200 6.120 6.240 1,152,000 7,135,590 6.1941 1.730 1.722 1.733 1.711 1.744 4,121,122 1.7315 0.49%
2012-08-21 0 6.160 6.160 6.170 6.160 6.230 474,000 2,929,740 6.1809 1.722 1.722 1.725 1.722 1.742 1,695,670 1.7278 -0.96%
2012-08-20 0 6.220 6.200 6.220 6.070 6.220 597,777 3,682,379 6.1601 1.739 1.733 1.739 1.697 1.739 2,138,465 1.7220 3.15%
2012-08-17 0 6.030 6.030 6.040 6.030 6.170 980,000 5,921,776 6.0426 1.686 1.686 1.688 1.686 1.725 3,505,816 1.6891 0.17%
2012-08-16 0 6.020 6.010 6.020 6.000 6.050 4,544,000 27,372,330 6.0238 1.683 1.680 1.683 1.677 1.691 16,255,537 1.6839 -0.50%
2012-08-15 0 6.290 6.290 6.300 6.180 6.380 4,125,000 25,978,320 6.2978 1.691 1.691 1.694 1.662 1.715 15,342,008 1.6933 1.13%
2012-08-14 0 6.220 6.220 6.240 6.000 7.050 3,236,148 20,459,749 6.3223 1.672 1.672 1.678 1.613 1.896 12,036,123 1.6999 -12.27%
2012-08-13 0 7.090 7.050 7.070 7.030 7.150 764,000 5,402,840 7.0718 1.906 1.896 1.901 1.890 1.922 2,841,526 1.9014 -0.84%
2012-08-10 0 7.150 7.130 7.150 7.130 7.290 1,556,000 11,224,916 7.2140 1.922 1.917 1.922 1.917 1.960 5,787,191 1.9396 -1.24%
2012-08-09 0 7.240 7.240 7.250 7.170 7.300 419,731 3,039,948 7.2426 1.947 1.947 1.949 1.928 1.963 1,561,095 1.9473 0.00%
2012-08-08 0 7.240 7.240 7.250 7.120 7.300 2,290,000 16,618,218 7.2569 1.947 1.947 1.949 1.914 1.963 8,517,139 1.9512 -0.82%
2012-08-07 0 7.300 7.260 7.300 7.200 7.360 2,142,573 15,697,952 7.3267 1.963 1.952 1.963 1.936 1.979 7,968,818 1.9699 -1.22%
2012-08-06 0 7.390 7.390 7.400 7.360 7.480 564,000 4,173,060 7.3990 1.987 1.987 1.990 1.979 2.011 2,097,671 1.9894 1.09%
2012-08-03 0 7.310 7.310 7.320 7.300 7.350 1,727,310 12,642,717 7.3193 1.965 1.965 1.968 1.963 1.976 6,424,340 1.9679 0.14%
2012-08-02 0 7.300 7.300 7.310 7.300 7.350 1,395,263 10,187,343 7.3014 1.963 1.963 1.965 1.963 1.976 5,189,366 1.9631 -0.14%
2012-08-01 0 7.310 7.300 7.330 7.250 7.350 1,198,000 8,751,980 7.3055 1.965 1.963 1.971 1.949 1.976 4,455,691 1.9642 -0.14%
2012-07-31 0 7.320 7.310 7.320 7.300 7.390 1,076,000 7,876,280 7.3200 1.968 1.965 1.968 1.963 1.987 4,001,940 1.9681 -0.27%
2012-07-30 0 7.340 7.300 7.340 7.290 7.350 2,022,691 14,772,744 7.3035 1.974 1.963 1.974 1.960 1.976 7,522,943 1.9637 0.55%
2012-07-27 0 7.300 7.300 7.310 7.010 7.310 3,002,921 21,713,385 7.2308 1.963 1.963 1.965 1.885 1.965 11,168,688 1.9441 1.39%
2012-07-26 0 7.200 7.200 7.220 7.190 7.220 1,482,257 10,687,192 7.2101 1.936 1.936 1.941 1.933 1.941 5,512,921 1.9386 -0.14%
2012-07-25 0 7.210 7.200 7.210 7.130 7.300 1,134,000 8,213,500 7.2429 1.939 1.936 1.939 1.917 1.963 4,217,658 1.9474 -3.22%
2012-07-24 0 7.450 7.420 7.450 7.110 7.450 1,522,000 10,973,320 7.2098 2.003 1.995 2.003 1.912 2.003 5,660,736 1.9385 3.62%
2012-07-23 0 7.190 7.150 7.190 7.000 7.240 498,000 3,558,640 7.1459 1.933 1.922 1.933 1.882 1.947 1,852,199 1.9213 0.42%
2012-07-20 0 7.160 7.150 7.200 7.100 7.310 1,165,637 8,334,327 7.1500 1.925 1.922 1.936 1.909 1.965 4,335,324 1.9224 -0.56%
2012-07-19 0 7.200 7.180 7.200 7.110 7.250 2,706,000 19,416,951 7.1755 1.936 1.930 1.936 1.912 1.949 10,064,357 1.9293 0.42%
2012-07-18 0 7.170 7.150 7.170 7.160 7.500 956,000 6,984,850 7.3063 1.928 1.922 1.928 1.925 2.017 3,555,627 1.9644 -3.76%
2012-07-17 0 7.450 7.440 7.450 7.430 7.550 1,598,177 11,956,310 7.4812 2.003 2.000 2.003 1.998 2.030 5,944,059 2.0115 -1.19%
2012-07-16 0 7.540 7.530 7.540 7.530 7.680 108,000 820,400 7.5963 2.027 2.025 2.027 2.025 2.065 401,682 2.0424 -0.79%
2012-07-13 0 7.600 7.540 7.600 7.470 7.600 3,100,760 23,418,869 7.5526 2.043 2.027 2.043 2.008 2.043 11,532,578 2.0307 0.00%
2012-07-12 0 7.600 7.520 7.610 7.500 7.630 3,335,718 25,245,453 7.5682 2.043 2.022 2.046 2.017 2.051 12,406,452 2.0349 0.80%
2012-07-11 0 7.540 7.490 7.550 7.500 7.660 1,443,094 10,948,060 7.5865 2.027 2.014 2.030 2.017 2.060 5,367,263 2.0398 -1.18%
2012-07-10 0 7.630 7.620 7.660 7.610 7.750 1,268,000 9,701,981 7.6514 2.051 2.049 2.060 2.046 2.084 4,716,040 2.0572 -0.52%
2012-07-09 0 7.670 7.640 7.670 7.660 7.690 80,037 615,106 7.6853 2.062 2.054 2.062 2.060 2.068 297,680 2.0663 -0.26%
2012-07-06 0 7.690 7.680 7.690 7.660 7.720 2,068,733 15,942,906 7.7066 2.068 2.065 2.068 2.060 2.076 7,694,186 2.0721 -0.39%
2012-07-05 0 7.720 7.700 7.750 7.670 7.840 2,075,870 16,077,160 7.7448 2.076 2.070 2.084 2.062 2.108 7,720,731 2.0823 -0.39%
2012-07-04 0 7.750 7.740 7.790 7.680 7.810 3,820,000 29,529,492 7.7302 2.084 2.081 2.094 2.065 2.100 14,207,629 2.0784 1.17%
2012-07-03 0 7.660 7.610 7.660 7.340 7.680 1,832,287 13,892,580 7.5821 2.060 2.046 2.060 1.974 2.065 6,814,779 2.0386 4.93%
2012-06-29 0 7.300 7.330 7.350 7.190 7.360 1,182,065 8,578,513 7.2572 1.963 1.971 1.976 1.933 1.979 4,396,424 1.9512 1.53%
2012-06-28 0 7.190 7.110 7.240 7.090 7.530 3,098,000 23,066,372 7.4456 1.933 1.912 1.947 1.906 2.025 11,522,313 2.0019 -4.77%
2012-06-27 0 7.550 7.550 7.590 7.530 7.990 1,418,000 10,915,596 7.6979 2.030 2.030 2.041 2.025 2.148 5,273,932 2.0697 -5.39%
2012-06-26 0 7.980 8.000 8.010 7.850 8.100 2,096,000 16,713,936 7.9742 2.146 2.151 2.154 2.111 2.178 7,795,600 2.1440 0.00%
2012-06-25 0 7.980 7.960 7.980 7.960 8.900 746,000 6,232,920 8.3551 2.146 2.140 2.146 2.140 2.393 2,774,579 2.2464 -10.03%
2012-06-22 0 8.870 8.840 8.940 8.790 9.000 466,007 4,152,363 8.9105 2.385 2.377 2.404 2.363 2.420 1,733,208 2.3958 0.23%
2012-06-21 0 8.850 8.840 8.880 8.770 9.290 713,767 6,347,604 8.8931 2.379 2.377 2.388 2.358 2.498 2,654,696 2.3911 0.68%
2012-06-20 0 8.790 8.750 8.800 8.640 8.860 517,469 4,529,238 8.7527 2.363 2.353 2.366 2.323 2.382 1,924,609 2.3533 1.74%
2012-06-19 0 8.640 8.640 8.660 8.590 8.690 1,187,221 10,271,160 8.6514 2.323 2.323 2.328 2.310 2.336 4,415,601 2.3261 -0.46%
2012-06-18 0 8.680 8.680 8.700 8.680 8.820 254,000 2,212,140 8.7092 2.334 2.334 2.339 2.334 2.371 944,696 2.3416 -0.80%
2012-06-15 0 8.750 8.700 8.770 8.630 8.770 272,004 2,365,475 8.6965 2.353 2.339 2.358 2.320 2.358 1,011,658 2.3382 1.16%
2012-06-14 0 8.650 8.620 8.690 8.640 8.820 380,118 3,296,573 8.6725 2.326 2.318 2.336 2.323 2.371 1,413,763 2.3318 -0.46%
2012-06-13 0 8.690 8.660 8.700 8.680 8.700 84,018 730,117 8.6900 2.336 2.328 2.339 2.334 2.339 312,486 2.3365 0.12%
2012-06-12 0 8.680 8.680 8.750 8.610 8.740 360,305 3,125,570 8.6748 2.334 2.334 2.353 2.315 2.350 1,340,073 2.3324 -0.23%
2012-06-11 0 8.700 8.700 8.760 8.680 8.790 199,121 1,734,033 8.7084 2.339 2.339 2.355 2.334 2.363 740,586 2.3414 0.35%
2012-06-08 0 8.670 8.610 8.680 8.460 8.730 876,568 7,561,953 8.6268 2.331 2.315 2.334 2.275 2.347 3,260,197 2.3195 -0.80%
2012-06-07 0 8.740 8.740 8.800 8.640 8.800 798,002 6,965,465 8.7286 2.350 2.350 2.366 2.323 2.366 2,967,989 2.3469 1.63%
2012-06-06 0 8.600 8.590 8.650 8.500 8.800 248,000 2,147,740 8.6602 2.312 2.310 2.326 2.285 2.366 922,380 2.3285 -0.69%
2012-06-05 0 8.660 8.670 8.700 8.530 8.700 552,274 4,779,937 8.6550 2.328 2.331 2.339 2.293 2.339 2,054,059 2.3271 1.88%
2012-06-04 0 8.500 8.480 8.550 8.480 8.790 616,000 5,334,393 8.6597 2.285 2.280 2.299 2.280 2.363 2,291,073 2.3283 -3.52%
2012-06-01 0 8.810 8.790 8.900 8.630 8.920 2,104,066 18,390,216 8.7403 2.369 2.363 2.393 2.320 2.398 7,825,599 2.3500 1.38%
2012-05-31 0 8.690 8.610 8.780 8.540 8.800 1,112,006 9,670,768 8.6967 2.336 2.315 2.361 2.296 2.366 4,135,856 2.3383 -1.81%
2012-05-30 0 8.850 8.850 8.890 8.780 8.920 820,000 7,280,270 8.8784 2.379 2.379 2.390 2.361 2.398 3,049,805 2.3871 -0.78%
2012-05-29 0 8.920 8.880 8.940 8.900 9.000 761,734 6,787,526 8.9106 2.398 2.388 2.404 2.393 2.420 2,833,098 2.3958 0.00%
2012-05-28 0 8.920 8.800 8.940 8.870 8.940 308,300 2,742,729 8.8963 2.398 2.366 2.404 2.385 2.404 1,146,652 2.3919 0.56%
2012-05-25 0 8.870 8.830 8.870 8.850 8.900 156,001 1,384,408 8.8744 2.385 2.374 2.385 2.379 2.393 580,211 2.3860 -0.56%
2012-05-24 0 8.920 8.830 8.880 8.830 9.140 1,005,713 8,947,629 8.8968 2.398 2.374 2.388 2.374 2.457 3,740,523 2.3921 -0.56%
2012-05-23 0 8.970 8.920 8.990 8.700 8.990 710,001 6,307,876 8.8843 2.412 2.398 2.417 2.339 2.417 2,640,689 2.3887 1.93%
2012-05-22 0 8.800 8.800 8.890 8.740 9.040 828,001 7,258,388 8.7662 2.366 2.366 2.390 2.350 2.431 3,079,563 2.3570 0.80%
2012-05-21 0 8.730 8.560 8.730 8.480 8.750 544,001 4,709,362 8.6569 2.347 2.302 2.347 2.280 2.353 2,023,289 2.3276 0.92%
2012-05-18 0 8.650 8.650 8.700 8.590 8.840 144,681 1,252,503 8.6570 2.326 2.326 2.339 2.310 2.377 538,108 2.3276 -0.12%
2012-05-17 0 8.660 8.650 8.670 8.640 8.770 202,002 1,752,417 8.6752 2.328 2.326 2.331 2.323 2.358 751,301 2.3325 -0.46%
2012-05-16 0 8.700 8.700 8.730 8.700 8.880 506,004 4,431,705 8.7582 2.339 2.339 2.347 2.339 2.388 1,881,968 2.3548 -3.23%
2012-05-15 0 8.990 8.960 8.970 8.900 9.020 492,000 4,409,560 8.9625 2.417 2.409 2.412 2.393 2.425 1,829,883 2.4097 1.01%
2012-05-14 0 8.900 8.900 8.940 8.900 9.100 408,000 3,659,000 8.9681 2.393 2.393 2.404 2.393 2.447 1,517,464 2.4113 1.02%
2012-05-11 0 8.810 8.810 8.930 8.810 9.390 1,502,000 13,537,544 9.0130 2.369 2.369 2.401 2.369 2.525 5,586,351 2.4233 -2.44%
2012-05-10 0 9.030 9.020 9.100 9.000 9.070 315,720 2,852,686 9.0355 2.428 2.425 2.447 2.420 2.439 1,174,249 2.4294 -1.31%
2012-05-09 0 9.150 9.150 9.210 9.050 9.360 650,006 5,968,495 9.1822 2.460 2.460 2.476 2.433 2.517 2,417,551 2.4688 -2.35%
2012-05-08 0 9.370 9.400 9.430 9.350 9.450 407,400 3,836,442 9.4169 2.519 2.527 2.535 2.514 2.541 1,515,233 2.5319 0.21%
2012-05-07 0 9.350 9.300 9.400 9.180 9.400 136,000 1,267,240 9.3179 2.514 2.500 2.527 2.468 2.527 505,821 2.5053 1.85%
2012-05-04 0 9.180 9.180 9.250 9.180 9.350 160,707 1,481,546 9.2189 2.468 2.468 2.487 2.468 2.514 597,713 2.4787 -2.03%
2012-05-03 0 9.370 9.370 9.480 9.270 9.480 164,680 1,544,206 9.3770 2.519 2.519 2.549 2.492 2.549 612,490 2.5212 -1.88%
2012-05-02 0 9.550 9.510 9.550 9.490 9.610 1,296,755 12,392,695 9.5567 2.568 2.557 2.568 2.552 2.584 4,822,988 2.5695 0.53%
2012-04-30 0 9.500 9.490 9.500 9.410 9.500 260,670 2,471,278 9.4805 2.554 2.552 2.554 2.530 2.554 969,503 2.5490 0.11%
2012-04-27 0 9.490 9.410 9.490 9.410 9.500 1,210,000 11,474,950 9.4834 2.552 2.530 2.552 2.530 2.554 4,500,322 2.5498 0.74%
2012-04-26 0 9.420 9.420 9.430 9.070 9.500 702,002 6,618,618 9.4282 2.533 2.533 2.535 2.439 2.554 2,610,938 2.5350 0.21%
2012-04-25 0 9.400 9.400 9.410 9.230 9.500 346,002 3,247,778 9.3866 2.527 2.527 2.530 2.482 2.554 1,286,876 2.5238 -0.42%
2012-04-24 0 9.440 9.400 9.440 9.390 9.550 294,034 2,786,683 9.4774 2.538 2.527 2.538 2.525 2.568 1,093,593 2.5482 -0.63%
2012-04-23 0 9.500 9.480 9.500 9.460 9.570 232,017 2,204,159 9.5000 2.554 2.549 2.554 2.544 2.573 862,935 2.5543 -0.73%
2012-04-20 0 9.570 9.510 9.570 9.500 9.610 1,996,019 19,066,078 9.5521 2.573 2.557 2.573 2.554 2.584 7,423,743 2.5683 1.06%
2012-04-19 0 9.470 9.470 9.520 9.430 9.580 1,434,018 13,648,835 9.5179 2.546 2.546 2.560 2.535 2.576 5,333,507 2.5591 0.21%
2012-04-18 0 9.450 9.420 9.460 9.350 9.480 686,978 6,499,776 9.4614 2.541 2.533 2.544 2.514 2.549 2,555,060 2.5439 0.96%
2012-04-17 0 9.360 9.350 9.410 9.340 9.750 1,256,029 11,983,471 9.5408 2.517 2.514 2.530 2.511 2.621 4,671,517 2.5652 -3.51%
2012-04-16 0 9.700 9.670 9.700 9.670 9.750 666,000 6,455,936 9.6936 2.608 2.600 2.608 2.600 2.621 2,477,037 2.6063 -0.51%
2012-04-13 0 9.750 9.710 9.750 9.620 9.760 396,325 3,849,673 9.7134 2.621 2.611 2.621 2.587 2.624 1,474,042 2.6116 1.56%
2012-04-12 0 9.600 9.530 9.600 9.460 9.620 711,475 6,778,448 9.5273 2.581 2.562 2.581 2.544 2.587 2,646,171 2.5616 1.59%
2012-04-11 0 9.450 9.450 9.480 9.420 9.500 1,032,000 9,846,550 9.5412 2.541 2.541 2.549 2.533 2.554 3,838,291 2.5653 -1.46%
2012-04-10 0 9.590 9.580 9.640 9.540 9.740 76,003 733,475 9.6506 2.578 2.576 2.592 2.565 2.619 282,676 2.5948 -1.74%
2012-04-05 0 9.760 9.760 9.800 9.620 9.900 1,086,032 10,596,031 9.7566 2.624 2.624 2.635 2.587 2.662 4,039,251 2.6233 -0.51%
2012-04-03 0 9.810 9.790 9.810 9.550 10.00 684,000 6,650,260 9.7226 2.638 2.632 2.638 2.568 2.689 2,543,984 2.6141 3.26%
2012-04-02 0 9.500 9.500 9.510 9.340 9.530 561,616 5,335,090 9.4995 2.554 2.554 2.557 2.511 2.562 2,088,804 2.5541 0.42%
2012-03-30 0 9.460 9.400 9.470 9.360 9.550 1,052,565 9,923,238 9.4277 2.544 2.527 2.546 2.517 2.568 3,914,778 2.5348 -1.15%
2012-03-29 0 9.570 9.560 9.580 9.420 9.610 1,084,000 10,420,293 9.6128 2.573 2.570 2.576 2.533 2.584 4,031,694 2.5846 -1.85%
2012-03-28 0 9.750 9.740 9.800 9.630 9.800 428,000 4,177,020 9.7594 2.621 2.619 2.635 2.589 2.635 1,591,850 2.6240 -1.42%
2012-03-27 0 9.890 9.890 9.960 9.810 9.980 928,000 9,170,318 9.8818 2.659 2.659 2.678 2.638 2.683 3,451,487 2.6569 0.41%
2012-03-26 0 9.850 9.840 9.850 9.830 9.870 702,000 6,915,430 9.8510 2.648 2.646 2.648 2.643 2.654 2,610,931 2.6486 0.92%
2012-03-23 0 9.760 9.750 9.760 9.720 10.00 1,342,323 13,283,874 9.8962 2.624 2.621 2.624 2.613 2.689 4,992,468 2.6608 -2.20%
2012-03-22 0 9.980 9.930 10.00 9.890 10.30 797,480 7,995,064 10.025 2.683 2.670 2.689 2.659 2.769 2,966,047 2.6955 -0.99%
2012-03-21 0 10.08 10.02 10.10 9.990 10.10 642,000 6,430,372 10.016 2.710 2.694 2.716 2.686 2.716 2,387,774 2.6930 0.60%
2012-03-20 0 10.02 10.00 10.02 9.880 10.10 1,100,000 11,003,146 10.003 2.694 2.689 2.694 2.656 2.716 4,091,202 2.6895 0.20%
2012-03-19 0 10.00 10.00 10.02 9.880 10.10 2,858,000 28,557,620 9.9922 2.689 2.689 2.694 2.656 2.716 10,629,687 2.6866 1.42%
2012-03-16 0 9.860 9.860 9.900 9.660 9.990 975,295 9,674,211 9.9193 2.651 2.651 2.662 2.597 2.686 3,627,390 2.6670 0.00%
2012-03-15 0 9.860 9.850 9.900 9.850 10.02 1,822,000 18,131,846 9.9516 2.651 2.648 2.662 2.648 2.694 6,776,519 2.6757 -0.20%
2012-03-14 0 9.880 9.880 9.890 9.880 9.990 403,000 4,001,810 9.9300 2.656 2.656 2.659 2.656 2.686 1,498,868 2.6699 -0.90%
2012-03-13 0 9.970 9.970 10.06 9.830 10.02 1,336,662 13,303,670 9.9529 2.681 2.681 2.705 2.643 2.694 4,971,413 2.6760 1.63%
2012-03-12 0 9.810 9.810 9.900 9.680 9.920 164,000 1,619,980 9.8779 2.638 2.638 2.662 2.603 2.667 609,961 2.6559 -1.01%
2012-03-09 0 9.910 9.900 9.980 9.620 9.940 294,000 2,900,160 9.8645 2.664 2.662 2.683 2.587 2.673 1,093,467 2.6523 1.64%
2012-03-08 0 9.750 9.750 9.760 9.520 9.840 282,000 2,740,586 9.7184 2.621 2.621 2.624 2.560 2.646 1,048,835 2.6130 1.46%
2012-03-07 0 9.610 9.600 9.630 9.370 9.830 684,000 6,509,020 9.5161 2.584 2.581 2.589 2.519 2.643 2,543,984 2.5586 -3.22%
2012-03-06 0 9.930 9.930 9.960 9.920 10.18 4,358,000 43,479,284 9.9769 2.670 2.670 2.678 2.667 2.737 16,208,599 2.6825 -0.60%
2012-03-05 0 9.990 9.990 10.04 9.990 10.20 1,316,000 13,191,116 10.024 2.686 2.686 2.699 2.686 2.742 4,894,566 2.6951 -0.30%
2012-03-02 0 10.02 10.02 10.08 9.800 10.20 2,844,000 28,470,960 10.011 2.694 2.694 2.710 2.635 2.742 10,577,617 2.6916 3.30%
2012-03-01 0 9.700 9.680 9.700 9.600 9.800 519,231 5,025,577 9.6789 2.608 2.603 2.608 2.581 2.635 1,931,163 2.6024 0.00%
2012-02-29 0 9.700 9.680 9.770 9.610 9.790 1,128,000 10,954,532 9.7115 2.608 2.603 2.627 2.584 2.632 4,195,342 2.6111 0.83%
2012-02-28 0 9.620 9.610 9.640 9.600 9.670 924,000 8,897,540 9.6294 2.587 2.584 2.592 2.581 2.600 3,436,610 2.5890 0.10%
2012-02-27 0 9.610 9.600 9.610 9.590 9.660 700,000 6,728,600 9.6123 2.584 2.581 2.584 2.578 2.597 2,603,492 2.5845 0.10%
2012-02-24 0 9.600 9.600 9.620 9.500 9.780 1,034,000 9,932,418 9.6058 2.581 2.581 2.587 2.554 2.630 3,845,730 2.5827 2.56%
2012-02-23 0 9.360 9.360 9.440 9.200 9.420 462,000 4,332,671 9.3781 2.517 2.517 2.538 2.474 2.533 1,718,305 2.5215 -1.06%
2012-02-22 0 9.460 9.430 9.460 9.260 9.480 1,227,680 11,804,989 9.6157 2.544 2.535 2.544 2.490 2.549 4,566,079 2.5854 -2.27%
2012-02-21 0 9.680 9.680 9.730 9.670 10.24 3,734,000 36,872,080 9.8747 2.603 2.603 2.616 2.600 2.753 13,887,772 2.6550 0.00%
2012-02-20 0 9.680 9.680 9.690 9.570 9.700 1,574,000 15,170,260 9.6380 2.603 2.603 2.605 2.573 2.608 5,854,138 2.5914 1.04%
2012-02-17 0 9.580 9.520 9.580 9.460 9.580 1,698,000 16,141,780 9.5063 2.576 2.560 2.576 2.544 2.576 6,315,328 2.5560 1.27%
2012-02-16 0 9.460 9.430 9.470 9.200 9.500 4,276,000 40,262,220 9.4159 2.544 2.535 2.546 2.474 2.554 15,903,619 2.5316 2.16%
2012-02-15 0 9.260 9.240 9.260 8.760 9.300 5,172,000 46,920,300 9.0720 2.490 2.484 2.490 2.355 2.500 19,236,089 2.4392 4.87%
2012-02-14 0 8.830 8.820 8.830 8.700 8.940 1,640,000 14,413,180 8.7885 2.374 2.371 2.374 2.339 2.404 6,099,611 2.3630 -0.79%
2012-02-13 0 8.900 8.850 8.890 8.700 8.900 4,199,400 36,869,086 8.7796 2.393 2.379 2.390 2.339 2.393 15,618,722 2.3606 1.95%
2012-02-10 0 8.730 8.700 8.730 8.700 8.820 3,754,000 32,914,710 8.7679 2.347 2.339 2.347 2.339 2.371 13,962,157 2.3574 -1.02%
2012-02-09 0 8.820 8.800 8.820 8.650 8.840 4,072,000 35,469,130 8.7105 2.371 2.366 2.371 2.326 2.377 15,144,887 2.3420 2.08%
2012-02-08 0 8.640 8.620 8.630 8.570 8.680 1,132,000 9,774,020 8.6343 2.323 2.318 2.320 2.304 2.334 4,210,219 2.3215 0.82%
2012-02-07 0 8.570 8.540 8.570 8.540 8.690 2,067,000 17,810,048 8.6164 2.304 2.296 2.304 2.296 2.336 7,687,741 2.3167 -1.49%
2012-02-06 0 8.700 8.680 8.730 8.680 8.880 2,224,000 19,470,515 8.7547 2.339 2.334 2.347 2.334 2.388 8,271,667 2.3539 -0.23%
2012-02-03 0 8.720 8.690 8.730 8.610 8.920 2,068,000 18,066,030 8.7360 2.345 2.336 2.347 2.315 2.398 7,691,460 2.3488 -2.02%
2012-02-02 0 8.900 8.880 8.910 8.830 8.940 4,089,308 36,318,768 8.8814 2.393 2.388 2.396 2.374 2.404 15,209,260 2.3879 1.14%
2012-02-01 0 8.800 8.800 8.810 8.550 8.810 4,259,000 37,194,200 8.7331 2.366 2.366 2.369 2.299 2.369 15,840,391 2.3481 3.41%
2012-01-31 0 8.510 8.500 8.520 8.490 8.650 1,885,000 16,058,190 8.5189 2.288 2.285 2.291 2.283 2.326 7,010,833 2.2905 -0.35%
2012-01-30 0 8.540 8.540 8.580 8.520 8.750 1,709,600 14,666,400 8.5788 2.296 2.296 2.307 2.291 2.353 6,358,472 2.3066 -2.40%
2012-01-27 0 8.750 8.750 8.760 8.640 8.810 1,357,923 11,903,960 8.7663 2.353 2.353 2.355 2.323 2.369 5,050,489 2.3570 -1.13%
2012-01-26 0 8.850 8.820 8.850 8.690 8.880 4,007,914 35,546,553 8.8691 2.379 2.371 2.379 2.336 2.388 14,906,533 2.3846 -1.99%
2012-01-20 0 9.030 9.000 9.060 8.880 9.150 1,250,000 11,322,710 9.0582 2.428 2.420 2.436 2.388 2.460 4,649,093 2.4355 -0.11%
2012-01-19 0 9.040 9.030 9.040 9.000 9.070 2,852,000 25,800,638 9.0465 2.431 2.428 2.431 2.420 2.439 10,607,371 2.4323 0.33%
2012-01-18 0 9.010 9.020 9.040 8.880 9.040 804,000 7,244,580 9.0107 2.423 2.425 2.431 2.388 2.431 2,990,297 2.4227 -0.44%
2012-01-17 0 9.050 8.980 9.050 8.970 9.050 348,000 3,143,436 9.0329 2.433 2.414 2.433 2.412 2.433 1,294,308 2.4287 0.00%
2012-01-16 0 9.050 9.040 9.050 9.010 9.110 188,000 1,701,700 9.0516 2.433 2.431 2.433 2.423 2.449 699,224 2.4337 -0.88%
2012-01-13 0 9.130 9.110 9.150 9.010 9.140 94,000 855,000 9.0957 2.455 2.449 2.460 2.423 2.457 349,612 2.4456 0.55%
2012-01-12 0 9.080 9.010 9.080 9.040 9.110 1,216,000 11,050,067 9.0872 2.441 2.423 2.441 2.431 2.449 4,522,638 2.4433 -0.33%
2012-01-11 0 9.110 9.100 9.110 9.000 9.140 718,000 6,519,171 9.0796 2.449 2.447 2.449 2.420 2.457 2,670,439 2.4412 1.22%
2012-01-10 0 9.000 9.000 9.060 8.930 9.200 1,538,692 13,858,645 9.0068 2.420 2.420 2.436 2.401 2.474 5,722,818 2.4216 1.01%
2012-01-09 0 8.910 8.900 8.910 8.900 9.090 418,000 3,722,500 8.9055 2.396 2.393 2.396 2.393 2.444 1,554,657 2.3944 1.02%
2012-01-06 0 8.820 8.820 8.840 8.670 8.960 2,846,000 25,428,973 8.9350 2.371 2.371 2.377 2.331 2.409 10,585,056 2.4023 -1.78%
2012-01-05 0 8.980 8.960 9.000 8.900 9.140 474,510 4,269,494 8.9977 2.414 2.409 2.420 2.393 2.457 1,764,833 2.4192 -1.43%
2012-01-04 0 9.110 9.100 9.120 8.970 9.140 2,174,000 19,791,618 9.1038 2.449 2.447 2.452 2.412 2.457 8,085,703 2.4477 3.05%
2012-01-03 0 8.840 8.810 8.850 8.630 8.850 399,083 3,507,942 8.7900 2.377 2.369 2.379 2.320 2.379 1,484,299 2.3634 2.55%
2011-12-30 0 8.620 8.520 8.630 8.400 8.620 340,000 2,914,700 8.5726 2.318 2.291 2.320 2.259 2.318 1,264,553 2.3049 1.06%
2011-12-29 0 8.530 8.520 8.590 8.300 8.600 420,000 3,582,620 8.5300 2.293 2.291 2.310 2.232 2.312 1,562,095 2.2935 -0.93%
2011-12-28 0 8.610 8.550 8.620 8.550 8.700 342,000 2,964,270 8.6675 2.315 2.299 2.318 2.299 2.339 1,271,992 2.3304 -1.60%
2011-12-23 0 8.750 8.680 8.750 8.650 8.790 168,000 1,465,480 8.7231 2.353 2.334 2.353 2.326 2.363 624,838 2.3454 0.34%
2011-12-22 0 8.720 8.660 8.730 8.500 8.730 297,339 2,557,007 8.5996 2.345 2.328 2.347 2.285 2.347 1,105,885 2.3122 2.59%
2011-12-21 0 8.500 8.500 8.510 8.480 8.650 1,410,000 12,052,310 8.5477 2.285 2.285 2.288 2.280 2.326 5,244,177 2.2982 -0.93%
2011-12-20 0 8.580 8.550 8.570 8.550 8.660 994,000 8,516,320 8.5677 2.307 2.299 2.304 2.299 2.328 3,696,959 2.3036 0.59%
2011-12-19 0 8.530 8.530 8.570 8.330 8.620 2,276,000 19,466,520 8.5530 2.293 2.293 2.304 2.240 2.318 8,465,069 2.2996 0.35%
2011-12-16 0 8.500 8.500 8.530 8.430 8.640 914,000 7,793,140 8.5264 2.285 2.285 2.293 2.267 2.323 3,399,417 2.2925 -1.73%
2011-12-15 0 8.650 8.650 8.680 8.620 8.880 1,442,000 12,484,260 8.6576 2.326 2.326 2.334 2.318 2.388 5,363,194 2.3278 -0.23%
2011-12-14 0 8.930 8.900 8.930 8.700 8.950 673,700 5,985,536 8.8846 2.331 2.323 2.331 2.271 2.336 2,580,817 2.3192 1.71%
2011-12-13 0 8.780 8.780 8.790 8.710 8.920 569,252 5,002,803 8.7884 2.292 2.292 2.295 2.274 2.328 2,180,696 2.2941 -1.90%
2011-12-12 0 8.950 8.950 8.970 8.950 9.130 418,000 3,771,160 9.0219 2.336 2.336 2.342 2.336 2.383 1,601,279 2.3551 -1.54%
2011-12-09 0 9.090 9.090 9.130 9.090 9.340 280,600 2,571,900 9.1657 2.373 2.373 2.383 2.373 2.438 1,074,925 2.3926 -4.01%
2011-12-08 0 9.470 9.400 9.470 9.370 9.490 234,075 2,209,574 9.4396 2.472 2.454 2.472 2.446 2.477 896,697 2.4641 0.21%
2011-12-07 0 9.450 9.460 9.490 9.420 9.550 1,692,000 16,019,570 9.4678 2.467 2.469 2.477 2.459 2.493 6,481,731 2.4715 -0.74%
2011-12-06 0 9.520 9.460 9.550 9.420 9.560 1,774,000 16,877,460 9.5138 2.485 2.469 2.493 2.459 2.496 6,795,857 2.4835 0.74%
2011-12-05 0 9.450 9.430 9.520 9.410 9.640 1,582,000 14,966,900 9.4607 2.467 2.462 2.485 2.456 2.516 6,060,341 2.4696 0.21%
2011-12-02 0 9.430 9.430 9.450 9.260 9.450 3,154,000 29,713,288 9.4208 2.462 2.462 2.467 2.417 2.467 12,082,375 2.4592 0.53%
2011-12-01 0 9.380 9.380 9.450 9.270 9.500 1,482,000 13,959,100 9.4191 2.449 2.449 2.467 2.420 2.480 5,677,260 2.4588 2.96%
2011-11-30 0 9.110 9.110 9.190 8.730 9.200 1,742,000 15,763,406 9.0490 2.378 2.378 2.399 2.279 2.402 6,673,271 2.3622 3.52%
2011-11-29 0 8.800 8.790 8.860 8.510 8.880 1,446,000 12,623,430 8.7299 2.297 2.295 2.313 2.221 2.318 5,539,351 2.2789 3.29%
2011-11-28 0 8.520 8.510 8.520 8.370 8.620 628,000 5,336,000 8.4968 2.224 2.221 2.224 2.185 2.250 2,405,749 2.2180 0.00%
2011-11-25 0 8.520 8.510 8.550 8.430 9.010 1,263,082 10,834,367 8.5777 2.224 2.221 2.232 2.201 2.352 4,838,627 2.2391 -6.06%
2011-11-24 0 9.070 9.030 9.080 9.000 9.100 1,196,000 10,848,546 9.0707 2.368 2.357 2.370 2.349 2.375 4,581,649 2.3678 -0.66%
2011-11-23 0 9.130 9.120 9.150 9.060 9.140 824,000 7,511,760 9.1162 2.383 2.381 2.389 2.365 2.386 3,156,587 2.3797 0.11%
2011-11-22 0 9.120 9.070 9.120 8.910 9.130 1,160,000 10,535,552 9.0824 2.381 2.368 2.381 2.326 2.383 4,443,740 2.3709 1.00%
2011-11-21 0 9.030 9.030 9.100 8.930 9.130 368,000 3,338,120 9.0710 2.357 2.357 2.375 2.331 2.383 1,409,738 2.3679 0.44%
2011-11-18 0 8.990 8.960 8.990 8.800 9.400 590,000 5,363,960 9.0915 2.347 2.339 2.347 2.297 2.454 2,260,178 2.3732 -2.81%
2011-11-17 0 9.250 9.210 9.250 9.010 9.340 204,000 1,888,140 9.2556 2.415 2.404 2.415 2.352 2.438 781,485 2.4161 -0.32%
2011-11-16 0 9.280 9.220 9.300 9.100 9.340 246,000 2,270,420 9.2293 2.422 2.407 2.428 2.375 2.438 942,379 2.4092 0.54%
2011-11-15 0 9.230 9.130 9.230 8.910 9.280 282,000 2,584,600 9.1652 2.409 2.383 2.409 2.326 2.422 1,080,288 2.3925 2.10%
2011-11-14 0 9.040 9.030 9.040 9.020 9.260 445,306 4,050,396 9.0958 2.360 2.357 2.360 2.355 2.417 1,705,883 2.3744 -0.33%
2011-11-11 0 9.070 9.050 9.130 9.010 9.500 432,000 3,987,380 9.2300 2.368 2.362 2.383 2.352 2.480 1,654,910 2.4094 -1.41%
2011-11-10 0 9.200 9.140 9.170 9.110 9.280 1,250,000 11,536,411 9.2291 2.402 2.386 2.394 2.378 2.422 4,788,513 2.4092 -3.66%
2011-11-09 0 9.550 9.510 9.550 9.210 9.610 1,604,000 15,288,177 9.5313 2.493 2.483 2.493 2.404 2.509 6,144,619 2.4881 1.60%
2011-11-08 0 9.400 9.320 9.400 9.260 9.550 490,000 4,571,243 9.3291 2.454 2.433 2.454 2.417 2.493 1,877,097 2.4353 -1.16%
2011-11-07 0 9.510 9.460 9.530 9.300 9.730 2,284,000 21,819,526 9.5532 2.483 2.469 2.488 2.428 2.540 8,749,570 2.4938 -0.94%
2011-11-04 0 9.600 9.520 9.600 9.370 9.790 788,000 7,494,428 9.5107 2.506 2.485 2.506 2.446 2.556 3,018,678 2.4827 2.89%
2011-11-03 0 9.330 9.330 9.340 9.310 9.740 330,000 3,157,516 9.5682 2.436 2.436 2.438 2.430 2.543 1,264,167 2.4977 -5.76%
2011-11-02 0 9.900 9.710 9.940 8.990 9.940 1,449,000 13,742,720 9.4843 2.584 2.535 2.595 2.347 2.595 5,550,844 2.4758 1.96%
2011-11-01 0 9.710 9.700 9.710 9.470 9.840 457,669 4,423,172 9.6646 2.535 2.532 2.535 2.472 2.569 1,753,243 2.5229 -2.41%
2011-10-31 0 9.950 9.910 9.970 9.560 9.990 617,843 6,090,507 9.8577 2.597 2.587 2.603 2.496 2.608 2,366,839 2.5733 2.58%
2011-10-28 0 9.700 9.630 9.700 9.490 9.700 1,709,669 16,366,860 9.5731 2.532 2.514 2.532 2.477 2.532 6,549,417 2.4990 2.54%
2011-10-27 0 9.460 9.460 9.500 9.100 9.500 1,000,672 9,399,164 9.3929 2.469 2.469 2.480 2.375 2.480 3,833,384 2.4519 4.53%
2011-10-26 0 9.050 9.050 9.100 8.800 9.100 1,046,000 9,427,200 9.0126 2.362 2.362 2.375 2.297 2.375 4,007,027 2.3527 -0.77%
2011-10-25 0 9.120 9.090 9.170 8.650 9.170 1,364,402 12,222,781 8.9583 2.381 2.373 2.394 2.258 2.394 5,226,765 2.3385 6.42%
2011-10-24 0 8.570 8.480 8.600 8.420 8.600 504,000 4,257,388 8.4472 2.237 2.214 2.245 2.198 2.245 1,930,728 2.2051 3.50%
2011-10-21 0 8.280 8.280 8.340 8.140 8.430 792,000 6,571,248 8.2970 2.161 2.161 2.177 2.125 2.201 3,034,002 2.1659 -1.19%
2011-10-20 0 8.380 8.340 8.380 8.110 8.380 384,915 3,165,323 8.2234 2.188 2.177 2.188 2.117 2.188 1,474,536 2.1467 0.96%
2011-10-19 0 8.300 8.260 8.330 8.240 8.390 544,148 4,539,026 8.3415 2.167 2.156 2.174 2.151 2.190 2,084,528 2.1775 3.11%
2011-10-18 0 8.050 8.010 8.110 8.010 8.850 1,050,000 8,859,446 8.4376 2.101 2.091 2.117 2.091 2.310 4,022,351 2.2026 -9.65%
2011-10-17 0 8.910 8.870 8.910 8.690 9.200 1,250,000 11,144,500 8.9156 2.326 2.315 2.326 2.268 2.402 4,788,513 2.3273 -3.47%
2011-10-14 0 9.230 9.220 9.260 8.750 9.250 982,000 8,776,090 8.9370 2.409 2.407 2.417 2.284 2.415 3,761,855 2.3329 2.67%
2011-10-13 0 8.990 8.990 9.020 8.480 9.020 1,146,900 9,948,233 8.6740 2.347 2.347 2.355 2.214 2.355 4,393,556 2.2643 6.52%
2011-10-12 0 8.440 8.390 8.450 8.220 8.680 988,000 8,250,710 8.3509 2.203 2.190 2.206 2.146 2.266 3,784,840 2.1799 -5.17%
2011-10-11 0 8.900 8.880 8.900 8.450 9.150 258,000 2,283,980 8.8526 2.323 2.318 2.323 2.206 2.389 988,349 2.3109 5.08%
2011-10-10 0 8.470 8.470 8.480 8.280 8.550 52,000 437,600 8.4154 2.211 2.211 2.214 2.161 2.232 199,202 2.1968 -1.63%
2011-10-07 0 8.610 8.600 8.620 8.290 8.620 448,000 3,822,940 8.5333 2.248 2.245 2.250 2.164 2.250 1,716,203 2.2276 6.17%
2011-10-06 0 8.110 8.110 8.240 7.990 8.240 1,774,000 14,333,655 8.0799 2.117 2.117 2.151 2.086 2.151 6,795,857 2.1092 3.05%
2011-10-04 0 7.870 7.860 7.870 7.830 8.430 1,796,000 14,543,598 8.0978 2.054 2.052 2.054 2.044 2.201 6,880,135 2.1139 -5.97%
2011-10-03 0 8.370 8.270 8.370 7.570 8.480 1,560,000 12,657,140 8.1136 2.185 2.159 2.185 1.976 2.214 5,976,064 2.1180 3.98%
2011-09-30 0 8.050 7.990 8.070 7.780 8.180 1,686,000 13,413,440 7.9558 2.101 2.086 2.107 2.031 2.135 6,458,746 2.0768 3.47%
2011-09-28 0 7.780 7.730 7.800 7.390 7.890 1,748,000 13,454,330 7.6970 2.031 2.018 2.036 1.929 2.060 6,696,256 2.0092 3.60%
2011-09-27 0 7.510 7.510 7.600 7.350 7.980 1,105,000 8,494,230 7.6871 1.960 1.960 1.984 1.919 2.083 4,233,045 2.0066 2.88%
2011-09-26 0 7.300 7.300 7.350 6.800 8.620 2,074,000 15,829,720 7.6325 1.906 1.906 1.919 1.775 2.250 7,945,100 1.9924 -13.71%
2011-09-23 0 8.460 8.460 8.500 8.370 8.650 614,000 5,181,900 8.4396 2.208 2.208 2.219 2.185 2.258 2,352,117 2.2031 -2.42%
2011-09-22 0 8.670 8.660 8.830 8.610 8.830 1,554,000 13,535,180 8.7099 2.263 2.261 2.305 2.248 2.305 5,953,079 2.2736 -2.03%
2011-09-21 0 8.850 8.850 8.890 8.820 8.960 308,000 2,727,520 8.8556 2.310 2.310 2.321 2.302 2.339 1,179,889 2.3117 -0.34%
2011-09-20 0 8.880 8.870 8.970 8.600 8.990 969,100 8,546,796 8.8193 2.318 2.315 2.342 2.245 2.347 3,712,438 2.3022 0.68%
2011-09-19 0 8.820 8.820 8.860 8.740 9.500 872,000 7,770,110 8.9107 2.302 2.302 2.313 2.282 2.480 3,340,466 2.3261 -3.50%
2011-09-16 0 9.140 9.120 9.150 9.030 9.150 366,279 3,334,144 9.1027 2.386 2.381 2.389 2.357 2.389 1,403,145 2.3762 2.70%
2011-09-15 0 8.900 8.900 8.940 8.830 8.950 850,001 7,504,089 8.8283 2.323 2.323 2.334 2.305 2.336 3,256,192 2.3046 2.30%
2011-09-14 0 8.700 8.690 8.700 8.560 8.970 1,921,436 16,810,928 8.7491 2.271 2.268 2.271 2.235 2.342 7,360,656 2.2839 1.40%
2011-09-12 0 8.580 8.530 8.720 8.470 8.910 658,000 5,711,880 8.6807 2.240 2.227 2.276 2.211 2.326 2,520,673 2.2660 -6.13%
2011-09-09 0 9.140 9.140 9.150 9.000 9.210 392,000 3,573,830 9.1169 2.386 2.386 2.389 2.349 2.404 1,501,678 2.3799 0.33%
2011-09-08 0 9.110 9.070 9.110 9.080 9.250 420,808 3,869,132 9.1945 2.378 2.368 2.378 2.370 2.415 1,612,036 2.4002 1.90%
2011-09-07 0 8.940 8.920 9.020 8.910 9.150 2,369,000 21,433,960 9.0477 2.334 2.328 2.355 2.326 2.389 9,075,189 2.3618 0.34%
2011-09-06 0 8.910 8.890 8.940 8.590 9.380 2,030,000 18,270,630 9.0003 2.326 2.321 2.334 2.242 2.449 7,776,544 2.3495 -5.81%
2011-09-05 0 9.460 9.450 9.460 9.390 9.770 1,326,446 12,672,720 9.5539 2.469 2.467 2.469 2.451 2.550 5,081,363 2.4940 -1.77%
2011-09-02 0 9.630 9.620 9.710 9.470 9.710 1,130,493 10,863,906 9.6099 2.514 2.511 2.535 2.472 2.535 4,330,704 2.5086 -1.03%
2011-09-01 0 9.730 9.650 9.750 9.630 9.920 939,187 9,130,703 9.7219 2.540 2.519 2.545 2.514 2.590 3,597,847 2.5378 1.88%
2011-08-31 0 9.550 9.500 9.610 9.170 9.600 1,010,000 9,488,140 9.3942 2.493 2.480 2.509 2.394 2.506 3,869,118 2.4523 3.47%
2011-08-30 0 9.230 9.180 9.200 8.940 9.370 1,580,939 14,386,546 9.1000 2.409 2.396 2.402 2.334 2.446 6,056,277 2.3755 4.18%
2011-08-29 0 8.860 8.860 8.900 8.860 9.100 688,797 6,141,957 8.9169 2.313 2.313 2.323 2.313 2.375 2,638,650 2.3277 -0.23%
2011-08-26 0 8.880 8.930 8.940 8.840 9.060 1,556,000 13,912,520 8.9412 2.318 2.331 2.334 2.308 2.365 5,960,740 2.3340 -1.55%
2011-08-25 0 9.020 9.000 9.020 9.000 9.350 794,700 7,189,185 9.0464 2.355 2.349 2.355 2.349 2.441 3,044,345 2.3615 -3.32%
2011-08-24 0 9.330 9.310 9.330 9.200 9.400 1,264,000 11,773,880 9.3148 2.436 2.430 2.436 2.402 2.454 4,842,144 2.4315 1.74%
2011-08-23 0 9.170 9.170 9.230 9.050 9.230 1,382,000 12,654,706 9.1568 2.394 2.394 2.409 2.362 2.409 5,294,179 2.3903 1.33%
2011-08-22 0 9.050 9.050 9.090 8.900 9.100 1,414,000 12,705,000 8.9851 2.362 2.362 2.373 2.323 2.375 5,416,765 2.3455 -1.09%
2011-08-19 0 9.150 9.140 9.280 9.120 9.590 1,822,000 17,030,740 9.3473 2.389 2.386 2.422 2.381 2.503 6,979,736 2.4400 -5.08%
2011-08-18 0 9.640 9.440 9.640 9.380 9.710 1,074,000 10,218,910 9.5148 2.516 2.464 2.516 2.449 2.535 4,114,290 2.4838 -0.41%
2011-08-17 0 9.680 9.670 9.690 9.280 9.750 1,501,000 14,354,680 9.5634 2.527 2.524 2.529 2.422 2.545 5,750,046 2.4964 5.22%
2011-08-16 0 9.200 9.180 9.210 9.120 9.540 2,524,000 23,246,660 9.2102 2.402 2.396 2.404 2.381 2.490 9,668,965 2.4043 -1.29%
2011-08-15 0 9.320 9.310 9.380 9.070 9.440 498,000 4,649,022 9.3354 2.433 2.430 2.449 2.368 2.464 1,907,743 2.4369 1.97%
2011-08-12 0 9.140 9.100 9.170 9.110 9.430 1,017,344 9,416,855 9.2563 2.386 2.375 2.394 2.378 2.462 3,897,252 2.4163 -0.65%
2011-08-11 0 9.200 9.130 9.190 9.100 9.520 2,955,500 27,434,688 9.2826 2.402 2.383 2.399 2.375 2.485 11,321,959 2.4231 -3.26%
2011-08-10 0 9.510 9.520 9.650 9.210 9.780 1,626,001 15,405,641 9.4746 2.483 2.485 2.519 2.404 2.553 6,228,901 2.4733 7.46%
2011-08-09 0 8.850 8.860 8.870 8.130 9.090 1,510,000 13,150,070 8.7087 2.310 2.313 2.315 2.122 2.373 5,784,523 2.2733 -2.43%
2011-08-08 0 9.370 9.360 9.390 9.280 9.530 767,000 7,190,036 9.3742 2.368 2.365 2.373 2.345 2.408 3,035,416 2.3687 -1.78%
2011-08-05 0 9.540 9.520 9.600 9.310 9.860 2,531,405 24,608,196 9.7212 2.411 2.406 2.426 2.352 2.491 10,018,081 2.4564 -5.73%
2011-08-04 0 10.12 10.10 10.12 10.08 11.00 3,208,300 33,666,210 10.493 2.557 2.552 2.557 2.547 2.780 12,696,906 2.6515 -8.00%
2011-08-03 0 11.00 10.94 11.00 10.32 11.10 4,920,000 53,461,784 10.866 2.780 2.764 2.780 2.608 2.805 19,470,990 2.7457 -0.18%
2011-08-02 0 11.02 11.00 11.04 10.92 11.12 2,300,000 25,370,380 11.031 2.785 2.780 2.790 2.759 2.810 9,102,292 2.7873 1.10%
2011-08-01 0 10.90 10.88 10.92 10.84 10.96 1,340,000 14,614,720 10.907 2.754 2.749 2.759 2.739 2.769 5,303,074 2.7559 -0.55%
2011-07-29 0 10.96 10.92 10.96 10.74 11.00 3,330,000 36,392,958 10.929 2.769 2.759 2.769 2.714 2.780 13,178,536 2.7615 2.05%
2011-07-28 0 10.74 10.76 10.78 10.28 10.78 1,207,317 12,795,085 10.598 2.714 2.719 2.724 2.598 2.724 4,777,979 2.6779 1.51%
2011-07-27 0 10.58 10.50 10.58 10.28 10.82 2,076,000 22,002,008 10.598 2.673 2.653 2.673 2.598 2.734 8,215,808 2.6780 3.73%
2011-07-26 0 10.20 10.18 10.20 10.04 10.48 969,017 9,899,646 10.216 2.577 2.572 2.577 2.537 2.648 3,834,902 2.5815 1.59%
2011-07-25 0 10.04 10.02 10.08 10.02 10.26 825,000 8,344,882 10.115 2.537 2.532 2.547 2.532 2.593 3,264,953 2.5559 -1.76%
2011-07-22 0 10.22 10.18 10.26 10.16 10.40 1,063,000 10,955,884 10.307 2.582 2.572 2.593 2.567 2.628 4,206,842 2.6043 0.99%
2011-07-21 0 10.12 10.10 10.12 10.06 10.40 1,310,000 13,267,625 10.128 2.557 2.552 2.557 2.542 2.628 5,184,349 2.5592 -3.07%
2011-07-20 0 10.44 10.38 10.48 9.850 10.50 3,914,981 39,623,007 10.121 2.638 2.623 2.648 2.489 2.653 15,493,609 2.5574 6.97%
2011-07-19 0 9.760 9.800 9.830 9.700 10.24 2,514,000 24,821,600 9.8733 2.466 2.476 2.484 2.451 2.587 9,949,201 2.4948 -4.31%
2011-07-18 0 10.20 10.18 10.22 9.800 10.42 4,344,000 44,229,504 10.182 2.577 2.572 2.582 2.476 2.633 17,191,459 2.5728 3.66%
2011-07-15 0 9.840 9.830 9.840 9.810 10.08 555,460 5,497,802 9.8977 2.486 2.484 2.486 2.479 2.547 2,198,243 2.5010 -1.80%
2011-07-14 0 10.02 9.990 10.02 9.940 10.22 3,358,500 33,618,640 10.010 2.532 2.524 2.532 2.512 2.582 13,291,325 2.5294 1.11%
2011-07-13 0 9.910 9.900 9.950 9.860 9.920 1,786,000 17,687,630 9.9035 2.504 2.502 2.514 2.491 2.507 7,068,128 2.5024 0.71%
2011-07-12 0 9.840 9.840 9.870 9.800 9.870 1,368,000 13,448,400 9.8307 2.486 2.486 2.494 2.476 2.494 5,413,885 2.4841 -0.51%
2011-07-11 0 9.890 9.880 9.890 9.750 9.900 682,000 6,727,220 9.8640 2.499 2.497 2.499 2.464 2.502 2,699,027 2.4925 -0.20%
2011-07-08 0 9.910 9.930 9.960 9.800 9.940 1,922,000 19,025,032 9.8986 2.504 2.509 2.517 2.476 2.512 7,606,350 2.5012 -0.70%
2011-07-07 0 9.980 9.950 9.990 9.790 9.990 2,000,000 19,667,682 9.8338 2.522 2.514 2.524 2.474 2.524 7,915,036 2.4849 2.36%
2011-07-06 0 9.750 9.740 9.750 9.500 9.830 2,199,290 21,344,242 9.7051 2.464 2.461 2.464 2.400 2.484 8,703,730 2.4523 1.56%
2011-07-05 0 9.600 9.600 9.630 9.500 9.780 872,000 8,363,280 9.5909 2.426 2.426 2.433 2.400 2.471 3,450,956 2.4235 -1.64%
2011-07-04 0 9.760 9.760 9.770 9.300 9.770 2,672,000 25,486,920 9.5385 2.466 2.466 2.469 2.350 2.469 10,574,489 2.4102 6.09%
2011-06-30 0 9.200 9.110 9.240 8.940 9.240 721,000 6,561,420 9.1004 2.325 2.302 2.335 2.259 2.335 2,853,371 2.2995 1.10%
2011-06-29 0 9.100 9.060 9.100 8.750 9.100 1,224,000 10,953,400 8.9489 2.299 2.289 2.299 2.211 2.299 4,844,002 2.2612 5.32%
2011-06-28 0 8.640 8.640 8.720 8.550 8.720 422,000 3,655,240 8.6617 2.183 2.183 2.203 2.160 2.203 1,670,073 2.1887 0.82%
2011-06-27 0 8.570 8.570 8.640 8.480 8.640 1,077,900 9,231,682 8.5645 2.165 2.165 2.183 2.143 2.183 4,265,809 2.1641 0.23%
2011-06-24 0 8.550 8.550 8.620 8.540 8.650 1,311,853 11,278,521 8.5974 2.160 2.160 2.178 2.158 2.186 5,191,682 2.1724 0.83%
2011-06-23 0 8.480 8.480 8.560 8.200 8.800 2,235,000 18,951,170 8.4793 2.143 2.143 2.163 2.072 2.224 8,845,053 2.1426 -2.19%
2011-06-22 0 8.670 8.610 8.680 8.600 8.790 1,862,000 16,313,312 8.7612 2.191 2.176 2.193 2.173 2.221 7,368,899 2.2138 -1.48%
2011-06-21 0 8.800 8.750 8.860 8.570 9.000 970,000 8,580,220 8.8456 2.224 2.211 2.239 2.165 2.274 3,838,793 2.2351 -0.45%
2011-06-20 0 8.840 8.780 8.880 8.770 9.000 580,000 5,166,940 8.9085 2.234 2.219 2.244 2.216 2.274 2,295,361 2.2510 -0.79%
2011-06-17 0 8.910 8.840 8.910 8.770 8.940 1,540,983 13,700,777 8.8909 2.251 2.234 2.251 2.216 2.259 6,098,468 2.2466 1.25%
2011-06-16 0 8.800 8.710 8.800 8.520 8.840 1,546,000 13,468,520 8.7118 2.224 2.201 2.224 2.153 2.234 6,118,323 2.2013 1.27%
2011-06-15 0 8.690 8.640 8.690 8.230 8.700 1,529,914 13,168,866 8.6076 2.196 2.183 2.196 2.080 2.198 6,054,663 2.1750 6.36%
2011-06-14 0 8.170 8.170 8.180 8.110 8.280 516,459 4,242,794 8.2152 2.064 2.064 2.067 2.049 2.092 2,043,896 2.0758 -0.49%
2011-06-13 0 8.210 8.210 8.230 8.210 8.400 193,500 1,595,850 8.2473 2.075 2.075 2.080 2.075 2.123 765,780 2.0840 -2.26%
2011-06-10 0 8.400 8.360 8.400 8.360 8.550 681,700 5,773,604 8.4694 2.123 2.112 2.123 2.112 2.160 2,697,840 2.1401 -0.83%
2011-06-09 0 8.470 8.450 8.470 8.340 8.680 1,969,932 16,801,939 8.5292 2.140 2.135 2.140 2.107 2.193 7,796,042 2.1552 -1.85%
2011-06-08 0 8.630 8.630 8.640 8.510 8.650 720,000 6,178,480 8.5812 2.181 2.181 2.183 2.150 2.186 2,849,413 2.1683 0.35%
2011-06-07 0 8.600 8.590 8.600 8.410 8.690 1,495,780 12,847,828 8.5894 2.173 2.171 2.173 2.125 2.196 5,919,577 2.1704 2.26%
2011-06-03 0 8.410 8.410 8.480 8.410 8.600 526,000 4,483,480 8.5237 2.125 2.125 2.143 2.125 2.173 2,081,655 2.1538 -2.10%
2011-06-02 0 8.590 8.580 8.590 8.500 8.700 926,000 7,956,180 8.5920 2.171 2.168 2.171 2.148 2.198 3,664,662 2.1711 0.23%
2011-06-01 0 8.570 8.550 8.570 8.500 8.640 2,588,000 22,196,720 8.5768 2.165 2.160 2.165 2.148 2.183 10,242,057 2.1672 -0.23%
2011-05-31 0 8.590 8.580 8.610 8.560 8.700 1,610,000 13,858,545 8.6078 2.171 2.168 2.176 2.163 2.198 6,371,604 2.1750 -1.15%
2011-05-30 0 8.690 8.680 8.700 8.550 8.940 1,470,000 12,832,208 8.7294 2.196 2.193 2.198 2.160 2.259 5,817,552 2.2058 1.16%
2011-05-27 0 8.590 8.590 8.600 8.580 8.950 1,173,000 10,119,930 8.6274 2.171 2.171 2.173 2.168 2.262 4,642,169 2.1800 -2.39%
2011-05-26 0 8.800 8.790 8.800 8.780 8.900 1,307,000 11,494,780 8.7948 2.224 2.221 2.224 2.219 2.249 5,172,476 2.2223 -0.34%
2011-05-25 0 8.830 8.760 8.830 8.700 8.970 1,264,876 11,084,961 8.7637 2.231 2.214 2.231 2.198 2.267 5,005,770 2.2144 0.34%
2011-05-24 0 8.800 8.760 8.800 8.760 9.340 2,968,000 26,268,700 8.8506 2.224 2.214 2.224 2.214 2.360 11,745,914 2.2364 -1.57%
2011-05-23 0 8.940 8.920 8.950 8.940 9.160 634,000 5,688,340 8.9721 2.259 2.254 2.262 2.259 2.315 2,509,067 2.2671 -0.45%
2011-05-20 0 8.980 8.970 9.000 8.960 9.240 2,388,000 21,551,400 9.0249 2.269 2.267 2.274 2.264 2.335 9,450,553 2.2804 -2.07%
2011-05-19 0 9.170 8.850 9.150 8.840 9.250 1,680,000 15,031,550 8.9474 2.317 2.236 2.312 2.234 2.337 6,648,631 2.2608 3.97%
2011-05-18 0 8.820 8.820 8.830 8.820 8.950 1,010,341 8,998,013 8.9059 2.229 2.229 2.231 2.229 2.262 3,998,443 2.2504 -0.45%
2011-05-17 0 8.860 8.820 8.890 8.750 8.900 546,577 4,837,017 8.8497 2.239 2.229 2.246 2.211 2.249 2,163,088 2.2362 -0.34%
2011-05-16 0 8.890 8.790 8.890 8.700 8.900 614,509 5,417,994 8.8168 2.246 2.221 2.246 2.198 2.249 2,431,931 2.2279 3.61%
2011-05-13 0 8.580 8.570 8.580 8.530 8.750 742,459 6,384,696 8.5994 2.168 2.165 2.168 2.155 2.211 2,938,295 2.1729 -0.12%
2011-05-12 0 8.590 8.560 8.590 8.570 8.860 1,344,000 11,720,230 8.7204 2.171 2.163 2.171 2.165 2.239 5,318,904 2.2035 -3.05%
2011-05-11 0 8.860 8.800 8.810 8.730 8.940 753,500 6,643,708 8.8171 2.239 2.224 2.226 2.206 2.259 2,981,990 2.2279 0.68%
2011-05-09 0 8.800 8.800 8.840 8.780 8.930 364,000 3,209,260 8.8166 2.224 2.224 2.234 2.219 2.256 1,440,537 2.2278 -1.68%
2011-05-06 0 8.950 8.910 8.950 8.700 8.980 1,635,446 14,506,193 8.8699 2.262 2.251 2.262 2.198 2.269 6,472,307 2.2413 1.70%
2011-05-05 0 8.800 8.770 8.780 8.700 8.830 1,146,000 10,076,560 8.7928 2.224 2.216 2.219 2.198 2.231 4,535,316 2.2218 2.09%
2011-05-04 0 8.620 8.620 8.660 8.510 8.700 507,393 4,378,491 8.6294 2.178 2.178 2.188 2.150 2.198 2,008,017 2.1805 -1.49%
2011-05-03 0 8.750 8.700 8.770 8.630 8.900 2,508,600 21,968,442 8.7573 2.211 2.198 2.216 2.181 2.249 9,927,830 2.2128 -0.11%
2011-04-29 0 8.760 8.720 8.760 8.540 8.810 2,123,650 18,620,375 8.7681 2.214 2.203 2.214 2.158 2.226 8,404,384 2.2156 2.34%
2011-04-28 0 8.560 8.540 8.600 8.520 8.850 1,855,338 16,071,230 8.6622 2.163 2.158 2.173 2.153 2.236 7,342,534 2.1888 -2.17%
2011-04-27 0 8.750 8.750 8.770 8.700 8.820 2,082,000 18,252,625 8.7669 2.211 2.211 2.216 2.198 2.229 8,239,553 2.2152 0.81%
2011-04-26 0 8.680 8.700 8.710 8.650 8.930 1,168,000 10,186,280 8.7211 2.193 2.198 2.201 2.186 2.256 4,622,381 2.2037 -1.36%
2011-04-21 0 8.800 8.790 8.800 8.770 8.880 1,082,000 9,537,620 8.8148 2.224 2.221 2.224 2.216 2.244 4,282,035 2.2274 0.23%
2011-04-20 0 8.780 8.730 8.800 8.620 8.940 3,106,500 27,311,550 8.7917 2.219 2.206 2.224 2.178 2.259 12,294,030 2.2215 3.05%
2011-04-19 0 8.520 8.510 8.520 8.490 8.650 3,190,000 27,355,480 8.5754 2.153 2.150 2.153 2.145 2.186 12,624,483 2.1669 -1.39%
2011-04-18 0 8.640 8.640 8.650 8.450 8.740 2,730,000 23,582,768 8.6384 2.183 2.183 2.186 2.135 2.208 10,804,025 2.1828 2.73%
2011-04-15 0 8.410 8.350 8.410 8.350 8.750 2,474,000 21,152,000 8.5497 2.125 2.110 2.125 2.110 2.211 9,790,900 2.1604 0.12%
2011-04-14 0 8.400 8.350 8.440 8.340 8.660 2,578,000 21,821,250 8.4644 2.123 2.110 2.133 2.107 2.188 10,202,482 2.1388 1.69%
2011-04-13 0 8.260 8.260 8.320 8.260 8.350 2,352,000 19,545,150 8.3100 2.087 2.087 2.102 2.087 2.110 9,308,083 2.0998 -0.12%
2011-04-12 0 8.270 8.250 8.260 8.230 8.360 1,824,000 15,086,330 8.2710 2.090 2.085 2.087 2.080 2.112 7,218,513 2.0899 -0.36%
2011-04-11 0 8.300 8.300 8.320 8.010 8.400 4,136,000 34,283,460 8.2890 2.097 2.097 2.102 2.024 2.123 16,368,295 2.0945 3.36%
2011-04-08 0 8.030 7.950 8.030 7.930 8.200 4,229,000 34,070,942 8.0565 2.029 2.009 2.029 2.004 2.072 16,736,344 2.0357 -1.95%
2011-04-07 0 8.190 8.180 8.190 8.150 8.300 1,978,000 16,211,186 8.1957 2.069 2.067 2.069 2.059 2.097 7,827,971 2.0709 0.86%
2011-04-06 0 8.120 8.100 8.130 8.100 8.490 3,493,813 28,870,945 8.2634 2.052 2.047 2.054 2.047 2.145 13,826,829 2.0880 -2.17%
2011-04-04 0 8.300 8.350 8.360 8.230 8.360 2,003,143 16,562,019 8.2680 2.097 2.110 2.112 2.080 2.112 7,927,475 2.0892 1.22%
2011-04-01 0 8.200 8.200 8.250 8.160 8.300 3,274,000 26,967,560 8.2369 2.072 2.072 2.085 2.062 2.097 12,956,915 2.0813 -0.36%
2011-03-31 0 8.230 8.220 8.250 8.200 8.300 6,904,000 56,836,340 8.2324 2.080 2.077 2.085 2.072 2.097 27,322,706 2.0802 0.61%
2011-03-30 0 8.180 8.130 8.180 8.120 8.260 1,149,000 9,397,866 8.1792 2.067 2.054 2.067 2.052 2.087 4,547,188 2.0667 1.24%
2011-03-29 0 8.080 8.060 8.090 8.060 8.200 2,520,000 20,413,800 8.1007 2.042 2.037 2.044 2.037 2.072 9,972,946 2.0469 -1.10%
2011-03-28 0 8.170 8.160 8.170 8.100 8.260 655,508 5,362,662 8.1809 2.064 2.062 2.064 2.047 2.087 2,594,185 2.0672 -0.37%
2011-03-25 0 8.200 8.180 8.200 8.050 8.280 2,562,000 20,985,616 8.1911 2.072 2.067 2.072 2.034 2.092 10,139,162 2.0698 2.89%
2011-03-24 0 7.970 7.920 8.030 7.920 8.190 2,637,000 21,294,910 8.0754 2.014 2.001 2.029 2.001 2.069 10,435,976 2.0405 -0.99%
2011-03-23 0 8.050 8.040 8.050 7.930 8.300 1,963,000 16,016,002 8.1589 2.034 2.032 2.034 2.004 2.097 7,768,608 2.0616 1.90%
2011-03-22 0 7.900 7.830 7.900 7.780 7.970 590,000 4,639,780 7.8640 1.996 1.979 1.996 1.966 2.014 2,334,936 1.9871 1.28%
2011-03-21 0 7.800 7.760 7.820 7.740 7.940 1,079,000 8,458,220 7.8389 1.971 1.961 1.976 1.956 2.006 4,270,162 1.9808 3.04%
2011-03-18 0 7.570 7.540 7.600 7.390 7.670 638,000 4,823,362 7.5601 1.913 1.905 1.920 1.867 1.938 2,524,897 1.9103 2.44%
2011-03-17 0 7.390 7.310 7.390 7.280 7.670 1,109,000 8,246,650 7.4361 1.867 1.847 1.867 1.840 1.938 4,388,888 1.8790 -4.15%
2011-03-16 0 7.710 7.700 7.750 7.700 7.850 1,414,000 10,977,378 7.7634 1.948 1.946 1.958 1.946 1.984 5,595,931 1.9617 -0.64%
2011-03-15 0 7.760 7.740 7.800 7.710 8.180 1,390,624 10,850,578 7.8027 1.961 1.956 1.971 1.948 2.067 5,503,420 1.9716 -3.96%
2011-03-14 0 8.080 8.080 8.120 7.960 8.170 720,700 5,818,561 8.0735 2.042 2.042 2.052 2.011 2.064 2,852,183 2.0400 1.00%
2011-03-11 0 8.000 7.970 8.020 7.960 8.160 992,028 8,003,407 8.0677 2.021 2.014 2.027 2.011 2.062 3,925,969 2.0386 -0.99%
2011-03-10 0 8.080 8.080 8.090 8.080 8.200 362,000 2,936,920 8.1130 2.042 2.042 2.044 2.042 2.072 1,432,622 2.0500 -0.98%
2011-03-09 0 8.160 8.130 8.170 8.050 8.190 1,156,000 9,403,270 8.1343 2.062 2.054 2.064 2.034 2.069 4,574,891 2.0554 2.00%
2011-03-08 0 8.000 7.990 8.000 7.800 8.070 2,084,505 16,469,412 7.9009 2.021 2.019 2.021 1.971 2.039 8,249,466 1.9964 2.43%
2011-03-07 0 7.810 7.800 7.810 7.760 7.950 1,618,000 12,720,900 7.8621 1.973 1.971 1.973 1.961 2.009 6,403,264 1.9866 -0.51%
2011-03-04 0 7.850 7.820 7.850 7.800 8.010 1,960,607 15,532,557 7.9223 1.984 1.976 1.984 1.971 2.024 7,759,138 2.0018 0.13%
2011-03-03 0 7.840 7.810 7.850 7.780 8.040 1,500,000 11,754,280 7.8362 1.981 1.973 1.984 1.966 2.032 5,936,277 1.9801 1.95%
2011-03-02 0 7.690 7.690 7.730 7.670 7.900 1,256,000 9,776,040 7.7835 1.943 1.943 1.953 1.938 1.996 4,970,643 1.9668 -3.15%
2011-03-01 0 7.940 7.900 7.940 7.890 8.060 1,250,584 9,920,374 7.9326 2.006 1.996 2.006 1.994 2.037 4,949,209 2.0044 0.89%
2011-02-28 0 7.870 7.830 7.940 7.530 7.940 1,918,000 14,950,732 7.7950 1.989 1.979 2.006 1.903 2.006 7,590,520 1.9697 0.90%
2011-02-25 0 7.800 7.800 7.810 7.460 7.810 1,168,000 8,928,860 7.6446 1.971 1.971 1.973 1.885 1.973 4,622,381 1.9317 1.04%
2011-02-24 0 7.720 7.700 7.740 7.570 8.010 1,677,960 12,984,994 7.7386 1.951 1.946 1.956 1.913 2.024 6,640,557 1.9554 -3.62%
2011-02-23 0 8.010 7.980 8.000 7.980 8.040 718,000 5,745,640 8.0023 2.024 2.016 2.021 2.016 2.032 2,841,498 2.0220 -0.12%
2011-02-22 0 8.020 8.020 8.040 7.920 8.100 2,044,000 16,402,020 8.0245 2.027 2.027 2.032 2.001 2.047 8,089,167 2.0277 -0.99%
2011-02-21 0 8.100 8.100 8.120 8.060 8.280 406,113 3,296,891 8.1182 2.047 2.047 2.052 2.037 2.092 1,607,200 2.0513 0.75%
2011-02-18 0 8.040 8.040 8.060 8.020 8.130 1,196,000 9,701,320 8.1115 2.032 2.032 2.037 2.027 2.054 4,733,192 2.0496 -1.35%
2011-02-17 0 8.150 8.140 8.150 8.120 8.190 956,000 7,784,600 8.1429 2.059 2.057 2.059 2.052 2.069 3,783,387 2.0576 -0.37%
2011-02-16 0 8.180 8.180 8.200 8.130 8.240 762,000 6,238,240 8.1867 2.067 2.067 2.072 2.054 2.082 3,015,629 2.0686 0.86%
2011-02-15 0 8.110 8.110 8.130 8.050 8.200 1,124,211 9,118,772 8.1113 2.049 2.049 2.054 2.034 2.072 4,449,085 2.0496 0.12%
2011-02-14 0 8.100 8.100 8.120 8.020 8.180 1,447,561 11,740,226 8.1103 2.047 2.047 2.052 2.027 2.067 5,728,749 2.0494 1.25%
2011-02-11 0 8.000 8.000 8.010 8.000 8.150 1,288,589 10,450,999 8.1104 2.021 2.021 2.024 2.021 2.059 5,099,614 2.0494 -1.48%
2011-02-10 0 8.120 8.120 8.160 8.100 8.390 750,000 6,149,020 8.1987 2.052 2.052 2.062 2.047 2.120 2,968,139 2.0717 -4.02%
2011-02-09 0 8.460 8.420 8.470 8.400 8.520 873,827 7,401,525 8.4702 2.138 2.128 2.140 2.123 2.153 3,458,186 2.1403 -0.47%
2011-02-08 0 8.500 8.400 8.500 8.240 8.620 1,987,182 16,725,921 8.4169 2.148 2.123 2.148 2.082 2.178 7,864,309 2.1268 -0.58%
2011-02-07 0 8.550 8.520 8.550 8.420 8.670 2,089,000 17,856,202 8.5477 2.160 2.153 2.160 2.128 2.191 8,267,256 2.1599 2.76%
2011-02-02 0 8.320 8.310 8.330 8.120 8.760 2,372,304 19,645,770 8.2813 2.102 2.100 2.105 2.052 2.214 9,388,436 2.0925 -3.03%
2011-02-01 0 8.580 8.540 8.580 8.430 8.590 1,417,139 12,049,450 8.5027 2.168 2.158 2.168 2.130 2.171 5,608,353 2.1485 1.30%
2011-01-31 0 8.470 8.460 8.500 8.460 8.770 1,636,738 13,954,030 8.5255 2.140 2.138 2.148 2.138 2.216 6,477,420 2.1543 -3.42%
2011-01-28 0 8.770 8.720 8.770 8.690 9.080 2,068,000 18,164,566 8.7836 2.216 2.203 2.216 2.196 2.294 8,184,148 2.2195 -3.31%
2011-01-27 0 9.070 9.060 9.070 9.060 9.200 1,800,000 16,430,000 9.1278 2.292 2.289 2.292 2.289 2.325 7,123,533 2.3064 -0.87%
2011-01-26 0 9.150 9.140 9.150 9.140 9.290 1,632,000 14,982,926 9.1807 2.312 2.310 2.312 2.310 2.347 6,458,670 2.3198 0.00%
2011-01-25 0 9.150 9.150 9.170 9.110 9.320 814,000 7,458,798 9.1631 2.312 2.312 2.317 2.302 2.355 3,221,420 2.3154 -0.76%
2011-01-24 0 9.220 9.150 9.220 9.150 9.360 1,400,000 12,860,204 9.1859 2.330 2.312 2.330 2.312 2.365 5,540,525 2.3211 0.55%
2011-01-21 0 9.170 9.150 9.170 9.110 9.320 1,104,300 10,154,806 9.1957 2.317 2.312 2.317 2.302 2.355 4,370,287 2.3236 -0.86%
2011-01-20 0 9.250 9.240 9.270 9.230 9.380 1,417,000 13,114,720 9.2553 2.337 2.335 2.342 2.332 2.370 5,607,803 2.3387 -1.39%
2011-01-19 0 9.380 9.400 9.420 9.220 9.450 1,382,000 12,955,290 9.3743 2.370 2.375 2.380 2.330 2.388 5,469,290 2.3687 0.21%
2011-01-18 0 9.360 9.330 9.370 9.000 9.500 2,105,659 19,789,642 9.3983 2.365 2.358 2.368 2.274 2.400 8,333,184 2.3748 -0.53%
2011-01-17 0 9.410 9.400 9.410 9.390 9.530 402,000 3,786,216 9.4184 2.378 2.375 2.378 2.373 2.408 1,590,922 2.3799 -1.88%
2011-01-14 0 9.590 9.530 9.590 9.520 9.680 1,352,000 12,920,030 9.5562 2.423 2.408 2.423 2.406 2.446 5,350,565 2.4147 -1.34%
2011-01-13 0 9.720 9.680 9.720 9.670 10.06 2,602,000 25,482,940 9.7936 2.456 2.446 2.456 2.443 2.542 10,297,462 2.4747 -1.72%
2011-01-12 0 9.890 9.890 9.900 9.760 10.06 3,600,000 35,610,400 9.8918 2.499 2.499 2.502 2.466 2.542 14,247,066 2.4995 2.17%
2011-01-11 0 9.680 9.590 9.680 9.580 9.680 450,000 4,330,400 9.6231 2.446 2.423 2.446 2.421 2.446 1,780,883 2.4316 0.00%
2011-01-10 0 9.680 9.640 9.680 9.600 9.730 684,000 6,605,240 9.6568 2.446 2.436 2.446 2.426 2.459 2,706,942 2.4401 0.52%
2011-01-07 0 9.630 9.610 9.700 9.610 9.760 2,962,000 28,784,720 9.7180 2.433 2.428 2.451 2.428 2.466 11,722,169 2.4556 -0.72%
2011-01-06 0 9.700 9.660 9.690 9.660 9.830 1,612,000 15,645,240 9.7055 2.451 2.441 2.449 2.441 2.484 6,379,519 2.4524 -0.10%
2011-01-05 0 9.710 9.690 9.710 9.670 9.740 1,461,000 14,169,350 9.6984 2.454 2.449 2.454 2.443 2.461 5,781,934 2.4506 0.10%
2011-01-04 0 9.700 9.670 9.700 9.660 9.850 2,710,300 26,429,523 9.7515 2.451 2.443 2.451 2.441 2.489 10,726,062 2.4640 -1.22%
2011-01-03 0 9.820 9.780 9.820 9.770 9.990 614,000 6,059,930 9.8696 2.481 2.471 2.481 2.469 2.524 2,429,916 2.4939 -0.30%
2010-12-31 0 9.850 9.740 9.900 9.640 9.900 374,000 3,661,360 9.7897 2.489 2.461 2.502 2.436 2.502 1,480,112 2.4737 2.82%
2010-12-30 0 9.580 9.580 9.590 9.570 9.650 278,100 2,667,553 9.5921 2.421 2.421 2.423 2.418 2.438 1,100,586 2.4238 -0.21%
2010-12-29 0 9.600 9.570 9.630 9.540 9.710 678,000 6,526,780 9.6265 2.426 2.418 2.433 2.411 2.454 2,683,197 2.4325 1.05%
2010-12-28 0 9.730 9.730 9.750 9.720 9.890 876,000 8,567,880 9.7807 2.400 2.400 2.405 2.398 2.440 3,550,719 2.4130 -1.22%
2010-12-24 0 9.850 9.820 9.900 9.800 9.900 264,000 2,595,860 9.8328 2.430 2.423 2.442 2.418 2.442 1,070,080 2.4259 0.31%
2010-12-23 0 9.820 9.800 9.820 9.750 9.880 544,000 5,335,670 9.8082 2.423 2.418 2.423 2.405 2.438 2,205,013 2.4198 0.61%
2010-12-22 0 9.760 9.710 9.760 9.700 9.900 832,000 8,163,428 9.8118 2.408 2.396 2.408 2.393 2.442 3,372,372 2.4207 -0.10%
2010-12-21 0 9.770 9.770 9.790 9.660 9.840 1,777,650 17,406,747 9.7920 2.410 2.410 2.415 2.383 2.428 7,205,405 2.4158 2.73%
2010-12-20 0 9.510 9.490 9.540 9.370 9.730 3,372,000 32,230,684 9.5583 2.346 2.341 2.354 2.312 2.400 13,667,835 2.3581 -2.76%
2010-12-17 0 9.780 9.780 9.790 9.750 9.830 946,000 9,266,560 9.7955 2.413 2.413 2.415 2.405 2.425 3,834,452 2.4167 0.00%
2010-12-16 0 9.780 9.780 9.810 9.630 9.910 1,392,000 13,656,942 9.8110 2.413 2.413 2.420 2.376 2.445 5,642,238 2.4205 -1.31%
2010-12-15 0 9.910 9.900 9.920 9.840 10.10 2,392,700 23,586,711 9.8578 2.445 2.442 2.447 2.428 2.492 9,698,407 2.4320 1.54%
2010-12-14 0 9.760 9.740 9.750 9.730 9.900 912,000 8,941,810 9.8046 2.408 2.403 2.405 2.400 2.442 3,696,639 2.4189 -0.31%
2010-12-13 0 9.790 9.790 9.820 9.500 9.940 1,043,300 10,161,258 9.7395 2.415 2.415 2.423 2.344 2.452 4,228,841 2.4028 4.59%
2010-12-10 0 9.360 9.350 9.470 9.300 9.650 2,748,000 26,101,920 9.4985 2.309 2.307 2.336 2.294 2.381 11,138,556 2.3434 -3.31%
2010-12-09 0 9.680 9.680 9.690 9.560 9.800 1,603,012 15,556,532 9.7046 2.388 2.388 2.391 2.359 2.418 6,497,540 2.3942 -0.21%
2010-12-08 0 9.700 9.660 9.710 9.480 9.760 1,184,000 11,433,240 9.6565 2.393 2.383 2.396 2.339 2.408 4,799,145 2.3823 2.21%
2010-12-07 0 9.490 9.500 9.540 9.470 9.620 2,408,000 22,890,200 9.5059 2.341 2.344 2.354 2.336 2.373 9,760,423 2.3452 -0.73%
2010-12-06 0 9.560 9.550 9.570 9.410 9.670 1,188,000 11,373,922 9.5740 2.359 2.356 2.361 2.322 2.386 4,815,358 2.3620 1.70%
2010-12-03 0 9.400 9.400 9.420 9.300 9.480 3,399,700 31,997,886 9.4120 2.319 2.319 2.324 2.294 2.339 13,780,112 2.3220 1.84%
2010-12-02 0 9.230 9.200 9.230 9.200 9.350 1,045,598 9,682,122 9.2599 2.277 2.270 2.277 2.270 2.307 4,238,156 2.2845 0.44%
2010-12-01 0 9.190 9.110 9.120 8.970 9.260 1,266,000 11,522,940 9.1018 2.267 2.248 2.250 2.213 2.285 5,131,518 2.2455 1.55%
2010-11-30 0 9.050 9.060 9.070 8.950 9.260 2,029,300 18,385,997 9.0603 2.233 2.235 2.238 2.208 2.285 8,225,426 2.2353 1.12%
2010-11-29 0 8.950 8.950 8.960 8.870 9.150 744,000 6,680,780 8.9795 2.208 2.208 2.211 2.188 2.257 3,015,679 2.2153 -0.56%
2010-11-26 0 9.000 8.960 9.010 8.900 9.080 706,000 6,349,930 8.9942 2.220 2.211 2.223 2.196 2.240 2,861,652 2.2190 1.24%
2010-11-25 0 8.890 8.850 8.890 8.680 8.930 714,000 6,310,220 8.8378 2.193 2.183 2.193 2.141 2.203 2,894,079 2.1804 3.37%
2010-11-24 0 8.600 8.580 8.600 8.570 8.850 2,664,000 23,209,772 8.7124 2.122 2.117 2.122 2.114 2.183 10,798,076 2.1494 -1.83%
2010-11-23 0 8.760 8.730 8.800 8.730 8.910 1,722,000 15,213,202 8.8346 2.161 2.154 2.171 2.154 2.198 6,979,837 2.1796 -2.67%
2010-11-22 0 9.000 8.970 9.000 8.900 9.150 388,389 3,493,009 8.9936 2.220 2.213 2.220 2.196 2.257 1,574,269 2.2188 -1.96%
2010-11-19 0 9.180 9.150 9.190 8.850 9.220 1,654,000 15,068,040 9.1101 2.265 2.257 2.267 2.183 2.275 6,704,211 2.2475 3.96%
2010-11-18 0 8.830 8.830 8.860 8.500 9.150 2,029,000 18,183,174 8.9616 2.178 2.178 2.186 2.097 2.257 8,224,210 2.2109 5.12%
2010-11-17 0 8.400 8.420 8.440 8.400 8.900 1,622,000 13,894,920 8.5665 2.072 2.077 2.082 2.072 2.196 6,574,504 2.1135 -5.51%
2010-11-16 0 8.890 8.840 8.920 8.760 9.250 2,900,000 26,089,880 8.9965 2.193 2.181 2.201 2.161 2.282 11,754,662 2.2195 -2.20%
2010-11-15 0 9.090 9.080 9.120 9.040 9.230 808,000 7,362,320 9.1118 2.243 2.240 2.250 2.230 2.277 3,275,092 2.2480 0.66%
2010-11-12 0 9.030 9.020 9.050 9.030 9.250 438,000 3,997,920 9.1277 2.228 2.225 2.233 2.228 2.282 1,775,359 2.2519 -2.59%
2010-11-11 0 9.270 9.260 9.270 9.260 9.460 828,000 7,752,460 9.3629 2.287 2.285 2.287 2.285 2.334 3,356,159 2.3099 0.00%
2010-11-10 0 9.270 9.270 9.280 9.230 9.460 2,061,000 19,307,750 9.3681 2.287 2.287 2.289 2.277 2.334 8,353,917 2.3112 -0.54%
2010-11-09 0 9.320 9.310 9.390 8.980 9.650 4,952,111 46,820,623 9.4547 2.299 2.297 2.317 2.215 2.381 20,072,549 2.3326 3.44%
2010-11-08 0 9.010 8.980 9.020 8.890 9.350 2,119,284 19,275,913 9.0955 2.223 2.215 2.225 2.193 2.307 8,590,161 2.2440 1.24%
2010-11-05 0 8.900 8.880 8.900 8.720 8.960 1,176,000 10,474,860 8.9072 2.196 2.191 2.196 2.151 2.211 4,766,718 2.1975 2.06%
2010-11-04 0 8.720 8.720 8.740 8.650 8.800 1,037,952 9,080,219 8.7482 2.151 2.151 2.156 2.134 2.171 4,207,164 2.1583 -0.23%
2010-11-03 0 8.740 8.710 8.780 8.660 8.850 3,841,075 33,746,316 8.7856 2.156 2.149 2.166 2.137 2.183 15,569,151 2.1675 -0.91%
2010-11-02 0 8.820 8.790 8.860 8.550 8.970 2,615,425 22,896,655 8.7545 2.176 2.169 2.186 2.109 2.213 10,601,185 2.1598 3.76%
2010-11-01 0 8.500 8.500 8.550 8.410 8.580 2,302,500 19,505,578 8.4715 2.097 2.097 2.109 2.075 2.117 9,332,796 2.0900 0.47%
2010-10-29 0 8.460 8.450 8.510 8.250 8.560 2,486,681 20,975,432 8.4351 2.087 2.085 2.100 2.035 2.112 10,079,343 2.0810 1.08%
2010-10-28 0 8.370 8.360 8.380 8.250 8.480 2,104,000 17,600,320 8.3652 2.065 2.063 2.067 2.035 2.092 8,528,210 2.0638 -3.01%
2010-10-27 0 8.630 8.550 8.630 8.520 8.810 1,462,000 12,631,380 8.6398 2.129 2.109 2.129 2.102 2.174 5,925,971 2.1315 -0.80%
2010-10-26 0 8.700 8.700 8.720 8.600 8.750 830,000 7,211,980 8.6891 2.146 2.146 2.151 2.122 2.159 3,364,265 2.1437 0.58%
2010-10-25 0 8.650 8.650 8.690 8.580 8.740 1,286,000 11,175,100 8.6898 2.134 2.134 2.144 2.117 2.156 5,212,585 2.1439 0.12%
2010-10-22 0 8.640 8.650 8.660 8.410 8.690 3,384,000 29,157,090 8.6162 2.132 2.134 2.137 2.075 2.144 13,716,475 2.1257 2.73%
2010-10-21 0 8.410 8.400 8.410 8.340 8.480 1,596,027 13,401,115 8.3965 2.075 2.072 2.075 2.058 2.092 6,469,227 2.0715 1.08%
2010-10-20 0 8.320 8.320 8.360 8.100 8.410 1,230,000 10,244,592 8.3289 2.053 2.053 2.063 1.998 2.075 4,985,598 2.0548 1.22%
2010-10-19 0 8.220 8.210 8.230 8.200 8.440 3,326,000 27,395,880 8.2369 2.028 2.025 2.030 2.023 2.082 13,481,382 2.0321 -2.61%
2010-10-18 0 8.440 8.430 8.470 8.440 8.590 941,000 7,983,310 8.4839 2.082 2.080 2.090 2.082 2.119 3,814,185 2.0931 -1.06%
2010-10-15 0 8.530 8.520 8.530 8.500 8.580 1,317,000 11,252,510 8.5440 2.104 2.102 2.104 2.097 2.117 5,338,238 2.1079 0.12%
2010-10-14 0 8.520 8.520 8.550 8.520 8.670 15,950,000 136,152,090 8.5362 2.102 2.102 2.109 2.102 2.139 64,650,642 2.1060 0.00%
2010-10-13 0 8.520 8.530 8.540 8.500 8.610 1,004,000 8,584,882 8.5507 2.102 2.104 2.107 2.097 2.124 4,069,545 2.1095 0.83%
2010-10-12 0 8.450 8.440 8.450 8.430 8.550 1,578,000 13,369,200 8.4722 2.085 2.082 2.085 2.080 2.109 6,396,158 2.0902 -2.09%
2010-10-11 0 8.630 8.600 8.630 8.400 8.670 1,718,286 14,704,579 8.5577 2.129 2.122 2.129 2.072 2.139 6,964,783 2.1113 2.25%
2010-10-08 0 8.440 8.470 8.500 8.440 8.500 1,675,236 14,199,488 8.4761 2.082 2.090 2.097 2.082 2.097 6,790,287 2.0911 -0.71%
2010-10-07 0 8.500 8.480 8.500 8.400 8.770 2,121,763 18,022,557 8.4941 2.097 2.092 2.097 2.072 2.164 8,600,209 2.0956 -2.07%
2010-10-06 0 8.680 8.640 8.680 8.550 8.700 1,056,000 9,106,020 8.6231 2.141 2.132 2.141 2.109 2.146 4,280,318 2.1274 1.52%
2010-10-05 0 8.550 8.540 8.590 8.530 8.840 2,109,000 18,281,912 8.6685 2.109 2.107 2.119 2.104 2.181 8,548,477 2.1386 -3.06%
2010-10-04 0 8.820 8.820 8.830 8.820 8.920 3,460,800 30,630,274 8.8506 2.176 2.176 2.178 2.176 2.201 14,027,771 2.1835 -0.34%
2010-09-30 0 8.850 8.830 8.890 8.820 9.030 1,735,487 15,415,166 8.8823 2.183 2.178 2.193 2.176 2.228 7,034,505 2.1914 0.57%
2010-09-29 0 8.800 8.790 8.800 8.680 9.000 3,910,000 34,343,700 8.7836 2.171 2.169 2.171 2.141 2.220 15,848,527 2.1670 0.23%
2010-09-28 0 8.780 8.760 8.780 8.680 9.270 3,702,000 32,702,934 8.8339 2.166 2.161 2.166 2.141 2.287 15,005,434 2.1794 -6.50%
2010-09-27 0 9.390 9.340 9.400 8.800 9.840 4,897,668 45,779,653 9.3472 2.317 2.304 2.319 2.171 2.428 19,851,873 2.3061 7.93%
2010-09-24 0 8.700 8.700 8.750 8.580 8.960 3,594,417 31,296,086 8.7069 2.146 2.146 2.159 2.117 2.211 14,569,365 2.1481 -2.25%
2010-09-22 0 8.900 8.800 8.900 8.600 8.910 3,384,000 29,819,980 8.8121 2.196 2.171 2.196 2.122 2.198 13,716,475 2.1740 2.18%
2010-09-21 0 8.710 8.690 8.720 8.580 8.800 772,270 6,684,485 8.6556 2.149 2.144 2.151 2.117 2.171 3,130,267 2.1354 0.11%
2010-09-20 0 8.700 8.680 8.700 8.240 8.750 3,186,000 27,232,861 8.5477 2.146 2.141 2.146 2.033 2.159 12,913,915 2.1088 6.36%
2010-09-17 0 8.180 8.180 8.200 8.090 8.280 2,614,000 21,360,960 8.1718 2.018 2.018 2.023 1.996 2.043 10,595,409 2.0161 1.74%
2010-09-16 0 8.040 8.030 8.050 8.000 8.110 1,480,000 11,892,590 8.0355 1.984 1.981 1.986 1.974 2.001 5,998,931 1.9825 0.12%
2010-09-15 0 8.030 8.010 8.030 8.000 8.080 612,336 4,927,414 8.0469 1.981 1.976 1.981 1.974 1.993 2,482,001 1.9853 -0.37%
2010-09-14 0 8.060 8.030 8.060 8.000 8.090 1,040,000 8,352,090 8.0309 1.988 1.981 1.988 1.974 1.996 4,215,465 1.9813 0.12%
2010-09-13 0 8.050 8.040 8.050 8.010 8.110 702,000 5,650,274 8.0488 1.986 1.984 1.986 1.976 2.001 2,845,439 1.9857 0.25%
2010-09-10 0 8.030 8.020 8.050 7.930 8.070 1,433,307 11,463,761 7.9981 1.981 1.979 1.986 1.956 1.991 5,809,669 1.9732 1.26%
2010-09-09 0 7.930 7.930 7.940 7.920 8.080 632,000 5,050,240 7.9909 1.956 1.956 1.959 1.954 1.993 2,561,706 1.9714 -1.61%
2010-09-08 0 8.060 8.040 8.070 8.000 8.090 1,396,000 11,244,244 8.0546 1.988 1.984 1.991 1.974 1.996 5,658,451 1.9872 -0.12%
2010-09-07 0 8.070 8.060 8.080 7.970 8.080 542,000 4,366,540 8.0563 1.991 1.988 1.993 1.966 1.993 2,196,906 1.9876 0.37%
2010-09-06 0 8.040 8.030 8.040 7.960 8.090 578,000 4,634,400 8.0180 1.984 1.981 1.984 1.964 1.996 2,342,826 1.9781 1.39%
2010-09-03 0 7.930 7.930 7.960 7.900 7.960 1,275,000 10,119,930 7.9372 1.956 1.956 1.964 1.949 1.964 5,167,998 1.9582 0.25%
2010-09-02 0 7.910 7.890 7.900 7.810 7.950 1,002,499 7,930,195 7.9104 1.951 1.947 1.949 1.927 1.961 4,063,461 1.9516 0.64%
2010-09-01 0 7.860 7.830 7.880 7.750 7.900 1,272,541 9,967,325 7.8326 1.939 1.932 1.944 1.912 1.949 5,158,031 1.9324 2.21%
2010-08-31 0 7.690 7.680 7.690 7.560 7.720 1,442,000 11,012,220 7.6368 1.897 1.895 1.897 1.865 1.905 5,844,904 1.8841 0.92%
2010-08-30 0 7.620 7.620 7.640 7.580 7.650 1,116,000 8,478,666 7.5974 1.880 1.880 1.885 1.870 1.887 4,523,518 1.8744 0.40%
2010-08-27 0 7.590 7.560 7.600 7.530 7.650 656,000 4,960,560 7.5618 1.873 1.865 1.875 1.858 1.887 2,658,986 1.8656 0.13%
2010-08-26 0 7.580 7.560 7.570 7.550 7.670 1,706,000 12,941,840 7.5861 1.870 1.865 1.868 1.863 1.892 6,914,984 1.8716 -0.26%
2010-08-25 0 7.600 7.560 7.600 7.540 7.690 1,979,891 15,037,873 7.5953 1.875 1.865 1.875 1.860 1.897 8,025,155 1.8738 -1.04%
2010-08-24 0 7.680 7.670 7.680 7.630 7.710 810,000 6,223,800 7.6837 1.895 1.892 1.895 1.882 1.902 3,283,199 1.8957 -0.26%
2010-08-23 0 7.700 7.690 7.710 7.590 7.730 806,000 6,190,772 7.6809 1.900 1.897 1.902 1.873 1.907 3,266,985 1.8949 1.58%
2010-08-20 0 7.580 7.570 7.600 7.510 7.750 1,670,972 12,651,734 7.5715 1.870 1.868 1.875 1.853 1.912 6,773,004 1.8680 -2.45%
2010-08-19 0 7.770 7.770 7.780 7.750 7.850 1,022,000 7,964,080 7.7926 1.917 1.917 1.919 1.912 1.937 4,142,505 1.9225 -0.26%
2010-08-18 0 7.790 7.790 7.810 7.790 7.880 432,412 3,378,043 7.8121 1.922 1.922 1.927 1.922 1.944 1,752,709 1.9273 -0.51%
2010-08-17 0 7.830 7.810 7.850 7.800 7.860 372,000 2,911,340 7.8262 1.932 1.927 1.937 1.924 1.939 1,507,839 1.9308 0.38%
2010-08-16 0 7.800 7.800 7.820 7.790 7.860 272,000 2,122,030 7.8016 1.924 1.924 1.929 1.922 1.939 1,102,506 1.9247 0.13%
2010-08-13 0 7.790 7.780 7.850 7.780 7.870 626,000 4,892,260 7.8151 1.922 1.919 1.937 1.919 1.942 2,537,386 1.9281 -0.13%
2010-08-12 0 7.800 7.800 7.830 7.770 7.910 336,000 2,622,420 7.8048 1.924 1.924 1.932 1.917 1.951 1,361,919 1.9255 -0.64%
2010-08-11 0 7.850 7.850 7.900 7.800 7.910 506,000 3,986,000 7.8775 1.937 1.937 1.949 1.924 1.951 2,050,986 1.9435 0.77%
2010-08-10 0 7.790 7.790 7.880 7.780 7.930 738,000 5,802,380 7.8623 1.922 1.922 1.944 1.919 1.956 2,991,359 1.9397 -0.89%
2010-08-09 0 7.860 7.850 7.900 7.860 7.920 194,000 1,530,940 7.8914 1.939 1.937 1.949 1.939 1.954 786,346 1.9469 -0.25%
2010-08-06 0 7.880 7.880 7.890 7.830 7.900 434,000 3,413,344 7.8648 1.944 1.944 1.947 1.932 1.949 1,759,146 1.9403 0.00%
2010-08-05 0 7.880 7.850 7.880 7.820 7.890 430,000 3,377,660 7.8550 1.944 1.937 1.944 1.929 1.947 1,742,933 1.9379 1.03%
2010-08-04 0 7.800 7.800 7.830 7.670 7.990 2,978,588 23,237,889 7.8016 1.924 1.924 1.932 1.892 1.971 12,073,205 1.9247 -2.01%
2010-08-03 0 7.960 7.960 7.970 7.930 8.200 3,356,900 26,930,735 8.0225 1.964 1.964 1.966 1.956 2.023 13,606,630 1.9792 -0.87%
2010-08-02 0 8.030 7.960 8.000 7.900 8.080 980,000 7,800,780 7.9600 1.981 1.964 1.974 1.949 1.993 3,972,265 1.9638 1.01%
2010-07-30 0 7.950 7.940 7.990 7.790 8.000 1,008,000 8,008,760 7.9452 1.961 1.959 1.971 1.922 1.974 4,085,758 1.9602 1.27%
2010-07-29 0 8.110 8.110 8.120 8.030 8.170 1,253,000 10,168,630 8.1154 1.937 1.937 1.939 1.918 1.951 5,247,041 1.9380 0.75%
2010-07-28 0 8.050 8.040 8.080 8.040 8.150 956,000 7,755,020 8.1119 1.922 1.920 1.930 1.920 1.946 4,003,329 1.9371 0.00%
2010-07-27 0 8.050 8.050 8.070 7.890 8.080 632,000 5,089,160 8.0525 1.922 1.922 1.927 1.884 1.930 2,646,552 1.9229 1.77%
2010-07-26 0 7.910 7.900 7.930 7.870 8.130 2,254,000 18,118,700 8.0385 1.889 1.887 1.894 1.879 1.941 9,438,810 1.9196 -2.71%
2010-07-23 0 8.130 8.100 8.140 7.860 8.230 2,531,000 20,492,120 8.0965 1.941 1.934 1.944 1.877 1.965 10,598,771 1.9334 3.57%
2010-07-22 0 7.850 7.800 7.850 7.750 7.850 1,416,000 11,056,820 7.8085 1.875 1.863 1.875 1.851 1.875 5,929,617 1.8647 0.90%
2010-07-21 0 7.780 7.780 7.800 7.770 7.880 2,178,000 17,072,550 7.8386 1.858 1.858 1.863 1.855 1.882 9,120,554 1.8719 0.26%
2010-07-20 0 7.760 7.760 7.800 7.720 7.900 689,961 5,384,057 7.8034 1.853 1.853 1.863 1.844 1.887 2,889,268 1.8635 -0.51%
2010-07-19 0 7.800 7.780 7.800 7.750 7.950 474,000 3,701,260 7.8086 1.863 1.858 1.863 1.851 1.898 1,984,914 1.8647 -0.26%
2010-07-16 0 7.820 7.820 7.830 7.720 7.880 1,552,113 12,114,439 7.8051 1.867 1.867 1.870 1.844 1.882 6,499,601 1.8639 0.13%
2010-07-15 0 7.810 7.800 7.840 7.700 7.900 828,000 6,467,724 7.8113 1.865 1.863 1.872 1.839 1.887 3,467,318 1.8653 -1.26%
2010-07-14 0 7.910 7.880 7.960 7.730 7.970 1,060,000 8,379,236 7.9049 1.889 1.882 1.901 1.846 1.903 4,438,837 1.8877 3.26%
2010-07-13 0 7.660 7.680 7.720 7.610 7.800 976,000 7,487,832 7.6720 1.829 1.834 1.844 1.817 1.863 4,087,080 1.8321 -1.79%
2010-07-12 0 7.800 7.800 7.810 7.800 8.000 1,057,388 8,315,525 7.8642 1.863 1.863 1.865 1.863 1.910 4,427,899 1.8780 -0.13%
2010-07-09 0 7.810 7.800 7.810 7.690 7.850 3,201,996 24,775,117 7.7374 1.865 1.863 1.865 1.836 1.875 13,408,622 1.8477 2.09%
2010-07-08 0 7.650 7.640 7.670 7.530 7.800 1,576,000 12,070,100 7.6587 1.827 1.824 1.832 1.798 1.863 6,599,630 1.8289 1.73%
2010-07-07 0 7.520 7.540 7.550 7.400 7.620 1,800,000 13,582,410 7.5458 1.796 1.801 1.803 1.767 1.820 7,537,648 1.8019 -1.83%
2010-07-06 0 7.660 7.620 7.650 7.560 7.790 1,144,000 8,713,686 7.6169 1.829 1.820 1.827 1.805 1.860 4,790,594 1.8189 -1.67%
2010-07-05 0 7.790 7.770 7.790 7.590 7.870 3,068,000 23,726,144 7.7334 1.860 1.855 1.860 1.813 1.879 12,847,502 1.8468 3.04%
2010-07-02 0 7.560 7.560 7.580 7.430 7.680 2,266,500 17,080,366 7.5360 1.805 1.805 1.810 1.774 1.834 9,491,155 1.7996 -0.53%
2010-06-30 0 7.600 7.590 7.600 7.170 7.600 3,193,642 23,798,479 7.4518 1.815 1.813 1.815 1.712 1.815 13,373,639 1.7795 4.97%
2010-06-29 0 7.240 7.230 7.240 7.200 7.870 4,734,000 35,635,708 7.5276 1.729 1.727 1.729 1.719 1.879 19,824,015 1.7976 -5.36%
2010-06-28 0 7.650 7.650 7.710 7.600 8.100 2,559,071 20,098,753 7.8539 1.827 1.827 1.841 1.815 1.934 10,716,320 1.8755 -1.92%
2010-06-25 0 7.800 7.800 7.810 7.720 7.970 3,030,000 23,649,140 7.8050 1.863 1.863 1.865 1.844 1.903 12,688,374 1.8638 -1.14%
2010-06-24 0 7.890 7.850 7.890 7.840 8.090 1,743,700 13,792,258 7.9098 1.884 1.875 1.884 1.872 1.932 7,301,887 1.8889 -0.63%
2010-06-23 0 7.940 7.940 7.950 7.940 8.180 1,426,000 11,431,120 8.0162 1.896 1.896 1.898 1.896 1.953 5,971,492 1.9143 -1.98%
2010-06-22 0 8.100 7.990 8.110 7.910 8.160 1,966,000 15,749,800 8.0111 1.934 1.908 1.937 1.889 1.949 8,232,787 1.9131 -1.34%
2010-06-21 0 8.210 8.210 8.230 8.040 8.360 1,237,746 10,163,329 8.2112 1.961 1.961 1.965 1.920 1.996 5,183,163 1.9608 2.75%
2010-06-18 0 7.990 7.920 8.010 7.810 8.090 2,019,000 16,094,510 7.9715 1.908 1.891 1.913 1.865 1.932 8,454,729 1.9036 2.30%
2010-06-17 0 7.810 7.810 7.870 7.730 7.870 2,234,234 17,435,823 7.8039 1.865 1.865 1.879 1.846 1.879 9,356,039 1.8636 1.03%
2010-06-15 0 7.730 7.730 7.800 7.690 7.800 982,000 7,602,200 7.7415 1.846 1.846 1.863 1.836 1.863 4,112,206 1.8487 0.39%
2010-06-14 0 7.700 7.700 7.710 7.590 7.850 1,074,000 8,236,644 7.6691 1.839 1.839 1.841 1.813 1.875 4,497,463 1.8314 0.26%
2010-06-11 0 7.680 7.680 7.700 7.610 7.750 198,000 1,519,260 7.6730 1.834 1.834 1.839 1.817 1.851 829,141 1.8323 1.05%
2010-06-10 0 7.600 7.590 7.700 7.410 7.680 704,000 5,314,360 7.5488 1.815 1.813 1.839 1.770 1.834 2,948,058 1.8027 -0.52%
2010-06-09 0 7.640 7.600 7.640 7.600 8.000 1,728,000 13,339,020 7.7193 1.824 1.815 1.824 1.815 1.910 7,236,142 1.8434 1.60%
2010-06-08 0 7.520 7.490 7.500 7.390 7.590 616,000 4,613,360 7.4892 1.796 1.789 1.791 1.765 1.813 2,579,551 1.7884 0.00%
2010-06-07 0 7.520 7.510 7.520 7.500 7.600 1,344,056 10,200,418 7.5893 1.796 1.793 1.796 1.791 1.815 5,628,345 1.8123 -2.72%
2010-06-04 0 7.730 7.730 7.800 7.690 8.020 1,358,000 10,581,100 7.7917 1.846 1.846 1.863 1.836 1.915 5,686,737 1.8607 -3.25%
2010-06-03 0 7.990 7.990 8.000 7.710 8.000 689,000 5,443,480 7.9006 1.908 1.908 1.910 1.841 1.910 2,885,244 1.8867 3.90%
2010-06-02 0 7.690 7.700 7.720 7.580 7.790 617,088 4,743,407 7.6868 1.836 1.839 1.844 1.810 1.860 2,584,107 1.8356 -0.13%
2010-06-01 0 7.700 7.610 7.730 7.580 7.750 1,270,000 9,757,340 7.6829 1.839 1.817 1.846 1.810 1.851 5,318,229 1.8347 -1.41%
2010-05-31 0 7.810 7.800 7.820 7.700 7.890 737,000 5,752,330 7.8051 1.865 1.863 1.867 1.839 1.884 3,086,248 1.8639 -0.13%
2010-05-28 0 7.820 7.760 7.820 7.500 7.860 2,164,000 16,580,004 7.6617 1.867 1.853 1.867 1.791 1.877 9,061,928 1.8296 3.71%
2010-05-27 0 7.540 7.500 7.540 7.300 7.540 904,000 6,738,940 7.4546 1.801 1.791 1.801 1.743 1.801 3,785,574 1.7802 2.45%
2010-05-26 0 7.360 7.360 7.370 7.260 7.860 2,287,970 17,052,672 7.4532 1.758 1.758 1.760 1.734 1.877 9,581,063 1.7798 -4.42%
2010-05-25 0 7.700 7.690 7.780 7.700 8.010 1,384,059 10,882,434 7.8627 1.839 1.836 1.858 1.839 1.913 5,795,861 1.8776 -1.41%
2010-05-24 0 7.810 7.810 7.860 7.760 7.930 155,638 1,214,521 7.8035 1.865 1.865 1.877 1.853 1.894 651,747 1.8635 0.00%
2010-05-20 0 7.810 7.780 7.840 7.650 7.910 671,000 5,205,640 7.7580 1.865 1.858 1.872 1.827 1.889 2,809,868 1.8526 0.13%
2010-05-19 0 7.800 7.700 7.810 7.680 8.000 1,272,000 9,908,840 7.7900 1.863 1.839 1.865 1.834 1.910 5,326,605 1.8603 -0.13%
2010-05-18 0 7.810 7.780 7.800 7.630 8.050 1,213,600 9,521,350 7.8455 1.865 1.858 1.863 1.822 1.922 5,082,050 1.8735 0.39%
2010-05-17 0 7.780 7.770 7.900 7.760 8.060 720,000 5,658,560 7.8591 1.858 1.855 1.887 1.853 1.925 3,015,059 1.8768 -4.31%
2010-05-14 0 8.130 8.110 8.200 8.080 8.480 998,720 8,291,898 8.3025 1.941 1.937 1.958 1.930 2.025 4,182,222 1.9827 0.37%
2010-05-13 0 8.100 8.100 8.160 7.970 8.220 1,064,000 8,614,218 8.0961 1.934 1.934 1.949 1.903 1.963 4,455,588 1.9334 2.02%
2010-05-12 0 7.940 7.940 7.950 7.830 8.280 2,063,761 16,392,690 7.9431 1.896 1.896 1.898 1.870 1.977 8,642,169 1.8968 -4.22%
2010-05-11 0 8.290 8.240 8.300 7.930 8.600 1,397,800 11,477,697 8.2113 1.980 1.968 1.982 1.894 2.054 5,853,403 1.9609 -2.36%
2010-05-10 0 8.490 8.400 8.490 7.860 8.490 1,815,000 14,440,200 7.9560 2.027 2.006 2.027 1.877 2.027 7,600,462 1.8999 8.57%
2010-05-07 0 7.820 7.820 7.870 7.700 7.960 1,476,144 11,596,006 7.8556 1.867 1.867 1.879 1.839 1.901 6,181,474 1.8759 -2.01%
2010-05-06 0 7.980 7.970 8.050 7.900 8.190 2,366,659 18,997,747 8.0272 1.906 1.903 1.922 1.887 1.956 9,910,579 1.9169 -2.33%
2010-05-05 0 8.170 8.180 8.240 8.140 8.310 1,409,858 11,604,152 8.2307 1.951 1.953 1.968 1.944 1.984 5,903,896 1.9655 -1.92%
2010-05-04 0 8.330 8.330 8.400 8.320 8.540 518,000 4,326,020 8.3514 1.989 1.989 2.006 1.987 2.039 2,169,168 1.9943 -1.30%
2010-05-03 0 8.440 8.350 8.450 8.330 8.470 266,000 2,232,200 8.3917 2.015 1.994 2.018 1.989 2.023 1,113,897 2.0040 1.08%
2010-04-30 0 8.350 8.350 8.400 8.290 8.400 967,200 8,048,980 8.3219 1.994 1.994 2.006 1.980 2.006 4,050,230 1.9873 0.72%
2010-04-29 0 8.290 8.290 8.370 8.260 8.570 1,380,000 11,605,565 8.4098 1.980 1.980 1.999 1.972 2.047 5,778,864 2.0083 -0.12%
2010-04-28 0 8.300 8.290 8.310 8.220 8.440 3,125,845 26,174,238 8.3735 1.982 1.980 1.984 1.963 2.015 13,089,733 1.9996 -1.78%
2010-04-27 0 8.450 8.430 8.470 8.430 8.700 1,382,000 11,787,248 8.5291 2.018 2.013 2.023 2.013 2.078 5,787,239 2.0368 -0.24%
2010-04-26 0 8.470 8.430 8.470 8.330 8.560 1,514,000 12,841,694 8.4820 2.023 2.013 2.023 1.989 2.044 6,340,000 2.0255 0.47%
2010-04-23 0 8.430 8.430 8.490 8.410 8.600 1,357,500 11,548,964 8.5075 2.013 2.013 2.027 2.008 2.054 5,684,643 2.0316 -1.17%
2010-04-22 0 8.530 8.570 8.580 8.510 8.690 2,214,000 19,137,980 8.6441 2.037 2.047 2.049 2.032 2.075 9,271,307 2.0642 -0.81%
2010-04-21 0 8.600 8.560 8.640 8.570 8.830 1,960,000 16,886,900 8.6158 2.054 2.044 2.063 2.047 2.109 8,207,661 2.0575 -1.26%
2010-04-20 0 8.710 8.690 8.710 8.700 8.860 816,000 7,112,300 8.7161 2.080 2.075 2.080 2.078 2.116 3,417,067 2.0814 1.04%
2010-04-19 0 8.620 8.620 8.660 8.600 8.750 558,000 4,841,760 8.6770 2.058 2.058 2.068 2.054 2.090 2,336,671 2.0721 -1.26%
2010-04-16 0 8.730 8.700 8.780 8.520 8.780 2,144,000 18,561,318 8.6573 2.085 2.078 2.097 2.035 2.097 8,978,176 2.0674 0.34%
2010-04-15 0 8.700 8.670 8.700 8.600 8.750 354,000 3,074,120 8.6840 2.078 2.070 2.078 2.054 2.090 1,482,404 2.0737 1.52%
2010-04-14 0 8.570 8.560 8.620 8.510 8.920 1,502,000 13,067,820 8.7003 2.047 2.044 2.058 2.032 2.130 6,289,749 2.0776 -2.39%
2010-04-13 0 8.780 8.730 8.780 8.670 9.060 1,498,000 13,177,064 8.7964 2.097 2.085 2.097 2.070 2.164 6,272,998 2.1006 -3.09%
2010-04-12 0 9.060 9.040 9.060 8.920 9.540 1,494,000 13,845,480 9.2674 2.164 2.159 2.164 2.130 2.278 6,256,248 2.2131 2.26%
2010-04-09 0 8.860 8.860 8.910 8.860 9.010 678,000 6,046,540 8.9182 2.116 2.116 2.128 2.116 2.152 2,839,181 2.1297 -0.34%
2010-04-08 0 8.890 8.830 8.910 8.550 9.100 717,150 6,386,980 8.9061 2.123 2.109 2.128 2.042 2.173 3,003,125 2.1268 -0.11%
2010-04-07 0 8.900 8.890 8.960 8.890 9.260 1,277,000 11,610,690 9.0922 2.125 2.123 2.140 2.123 2.211 5,347,543 2.1712 0.00%
2010-04-01 0 8.900 8.850 8.900 8.610 8.950 1,292,163 11,399,285 8.8219 2.125 2.113 2.125 2.056 2.137 5,411,039 2.1067 3.85%
2010-03-31 0 8.570 8.570 8.710 8.550 9.030 1,040,000 9,049,860 8.7018 2.047 2.047 2.080 2.042 2.156 4,355,086 2.0780 -2.17%
2010-03-30 0 8.760 8.750 8.810 8.670 9.500 4,384,000 38,881,650 8.8690 2.092 2.090 2.104 2.070 2.269 18,358,361 2.1179 0.00%
2010-03-29 0 8.760 8.700 8.800 8.430 8.800 5,178,000 44,883,360 8.6681 2.092 2.078 2.101 2.013 2.101 21,683,301 2.0700 5.42%
2010-03-26 0 8.310 8.310 8.330 8.050 8.490 6,127,223 50,555,088 8.2509 1.984 1.984 1.989 1.922 2.027 25,658,250 1.9703 4.40%
2010-03-25 0 7.960 7.960 7.970 7.780 7.980 1,033,543 8,175,597 7.9103 1.901 1.901 1.903 1.858 1.906 4,328,046 1.8890 0.38%
2010-03-24 0 7.930 7.900 7.970 7.660 7.980 3,528,000 27,787,300 7.8762 1.894 1.887 1.903 1.829 1.906 14,773,790 1.8809 4.89%
2010-03-23 0 7.560 7.560 7.620 7.530 7.980 14,750,079 112,779,438 7.6460 1.805 1.805 1.820 1.798 1.906 61,767,169 1.8259 -4.42%
2010-03-22 0 7.910 7.900 7.970 7.880 7.990 2,450,000 19,400,040 7.9184 1.889 1.887 1.903 1.882 1.908 10,259,577 1.8909 0.76%
2010-03-19 0 7.850 7.850 7.880 7.740 7.990 1,379,250 10,825,409 7.8488 1.875 1.875 1.882 1.848 1.908 5,775,723 1.8743 1.95%
2010-03-18 0 7.700 7.660 7.700 7.610 7.750 2,340,000 17,941,140 7.6672 1.839 1.829 1.839 1.817 1.851 9,798,943 1.8309 1.32%
2010-03-17 0 7.600 7.590 7.600 7.600 7.720 2,268,000 17,328,440 7.6404 1.815 1.813 1.815 1.815 1.844 9,497,437 1.8245 0.00%
2010-03-16 0 7.600 7.600 7.650 7.570 7.650 1,020,600 7,757,054 7.6005 1.815 1.815 1.827 1.808 1.827 4,273,846 1.8150 -0.65%
2010-03-15 0 7.650 7.600 7.650 7.560 7.730 1,466,000 11,176,404 7.6237 1.827 1.815 1.827 1.805 1.846 6,138,996 1.8206 -0.13%
2010-03-12 0 7.660 7.640 7.660 7.630 7.800 1,496,000 11,497,880 7.6857 1.829 1.824 1.829 1.822 1.863 6,264,623 1.8354 0.13%
2010-03-11 0 7.650 7.650 7.670 7.600 7.900 1,580,000 12,135,406 7.6806 1.827 1.827 1.832 1.815 1.887 6,616,380 1.8341 0.00%
2010-03-10 0 7.650 7.640 7.650 7.580 7.880 9,110,000 67,811,612 7.4436 1.827 1.824 1.827 1.810 1.882 38,148,875 1.7776 -1.92%
2010-03-09 0 7.800 7.800 7.840 7.300 7.940 7,122,030 54,314,951 7.6263 1.863 1.863 1.872 1.743 1.896 29,824,087 1.8212 2.63%
2010-03-08 0 7.600 7.600 7.620 7.500 7.690 3,954,000 29,853,560 7.5502 1.815 1.815 1.820 1.791 1.836 16,557,700 1.8030 0.00%
2010-03-05 0 7.600 7.560 7.600 7.510 8.100 3,866,000 30,312,880 7.8409 1.815 1.805 1.815 1.793 1.934 16,189,193 1.8724 -1.43%
2010-03-04 0 7.710 7.710 7.720 7.710 7.820 1,288,000 9,957,494 7.7310 1.841 1.841 1.844 1.841 1.867 5,393,606 1.8462 -0.13%
2010-03-03 0 7.720 7.680 7.720 7.660 7.820 2,276,600 17,730,272 7.7880 1.844 1.834 1.844 1.829 1.867 9,533,450 1.8598 -1.03%
2010-03-02 0 7.800 7.790 7.800 7.360 7.860 4,615,700 35,698,571 7.7342 1.863 1.860 1.863 1.758 1.877 19,328,624 1.8469 6.27%
2010-03-01 0 7.340 7.340 7.390 7.070 7.450 5,152,162 37,810,091 7.3387 1.753 1.753 1.765 1.688 1.779 21,575,102 1.7525 5.01%
2010-02-26 0 6.990 6.970 7.030 6.930 7.390 4,148,000 29,589,040 7.1333 1.669 1.664 1.679 1.655 1.765 17,370,091 1.7034 -4.38%
2010-02-25 0 7.310 7.300 7.320 7.220 7.380 3,976,000 29,004,306 7.2948 1.746 1.743 1.748 1.724 1.762 16,649,827 1.7420 1.39%
2010-02-24 0 7.210 7.190 7.240 7.110 7.280 1,858,000 13,344,834 7.1824 1.722 1.717 1.729 1.698 1.738 7,780,528 1.7152 -1.23%
2010-02-23 0 7.300 7.270 7.320 7.190 7.430 1,696,206 12,395,433 7.3077 1.743 1.736 1.748 1.717 1.774 7,103,002 1.7451 0.69%
2010-02-22 0 7.250 7.250 7.300 7.200 7.420 1,278,000 9,335,284 7.3046 1.731 1.731 1.743 1.719 1.772 5,351,730 1.7443 -1.09%
2010-02-19 0 7.330 7.350 7.360 7.320 7.420 1,784,000 13,120,720 7.3547 1.750 1.755 1.758 1.748 1.772 7,470,647 1.7563 -0.27%
2010-02-18 0 7.350 7.400 7.440 7.210 7.500 1,288,000 9,435,320 7.3256 1.755 1.767 1.777 1.722 1.791 5,393,606 1.7494 0.00%
2010-02-17 0 7.350 7.350 7.380 7.270 7.380 626,000 4,598,848 7.3464 1.755 1.755 1.762 1.736 1.762 2,621,427 1.7543 0.68%
2010-02-12 0 7.300 7.240 7.300 7.130 7.330 1,754,309 12,650,801 7.2113 1.743 1.729 1.743 1.703 1.750 7,346,313 1.7221 2.10%
2010-02-11 0 7.150 7.130 7.170 6.990 7.230 4,815,356 34,381,733 7.1400 1.707 1.703 1.712 1.669 1.727 20,164,699 1.7050 3.92%
2010-02-10 0 6.880 6.860 6.880 6.830 6.900 1,977,840 13,552,144 6.8520 1.643 1.638 1.643 1.631 1.648 8,282,368 1.6363 0.58%
2010-02-09 0 6.840 6.820 6.840 6.750 7.140 3,338,000 22,832,400 6.8401 1.633 1.629 1.633 1.612 1.705 13,978,150 1.6334 -4.20%
2010-02-08 0 7.140 7.130 7.190 7.120 7.290 508,000 3,661,256 7.2072 1.705 1.703 1.717 1.700 1.741 2,127,292 1.7211 0.28%
2010-02-05 0 7.120 7.110 7.160 6.980 7.210 1,106,000 7,858,920 7.1057 1.700 1.698 1.710 1.667 1.722 4,631,466 1.6969 -2.06%
2010-02-04 0 7.270 7.180 7.270 6.960 7.320 1,768,000 12,669,160 7.1658 1.736 1.715 1.736 1.662 1.748 7,403,645 1.7112 2.68%
2010-02-03 0 7.080 7.030 7.080 6.770 7.160 5,762,000 40,262,544 6.9876 1.691 1.679 1.691 1.617 1.710 24,128,849 1.6686 3.51%
2010-02-02 0 6.840 6.840 6.900 6.820 7.050 1,374,000 9,549,894 6.9504 1.633 1.633 1.648 1.629 1.684 5,753,738 1.6598 -1.58%
2010-02-01 0 6.950 6.820 6.900 6.750 7.030 1,660,000 11,430,414 6.8858 1.660 1.629 1.648 1.612 1.679 6,951,387 1.6443 1.31%
2010-01-29 0 6.860 6.850 6.860 6.800 7.100 1,684,000 11,577,730 6.8751 1.638 1.636 1.638 1.624 1.695 7,051,889 1.6418 -1.72%
2010-01-28 0 6.980 6.970 6.980 6.780 6.980 1,272,000 8,821,067 6.9348 1.667 1.664 1.667 1.619 1.667 5,326,605 1.6560 0.14%
2010-01-27 0 6.970 6.970 7.000 6.600 7.130 4,849,546 33,920,087 6.9945 1.664 1.664 1.672 1.576 1.703 20,307,873 1.6703 6.41%
2010-01-26 0 6.550 6.550 6.590 6.400 7.250 6,720,000 44,853,780 6.6747 1.564 1.564 1.574 1.528 1.731 28,140,553 1.5939 -9.03%
2010-01-25 0 7.200 7.180 7.220 7.160 7.300 697,454 5,028,921 7.2104 1.719 1.715 1.724 1.710 1.743 2,920,646 1.7219 -0.41%
2010-01-22 0 7.230 7.200 7.230 7.150 7.410 1,400,000 10,148,698 7.2491 1.727 1.719 1.727 1.707 1.770 5,862,615 1.7311 -2.56%
2010-01-21 0 7.420 7.300 7.430 7.310 7.500 3,328,000 24,448,460 7.3463 1.772 1.743 1.774 1.746 1.791 13,936,274 1.7543 -1.07%
2010-01-20 0 7.500 7.400 7.550 7.340 7.620 5,685,000 42,054,080 7.3974 1.791 1.767 1.803 1.753 1.820 23,806,405 1.7665 -1.57%
2010-01-19 0 7.620 7.610 7.620 7.570 8.000 4,656,000 35,008,432 7.5190 1.820 1.817 1.820 1.808 1.910 19,497,383 1.7955 -2.43%
2010-01-18 0 7.810 7.800 7.860 7.710 7.990 406,000 3,172,120 7.8131 1.865 1.863 1.877 1.841 1.908 1,700,158 1.8658 -2.38%
2010-01-15 0 8.000 7.990 8.000 7.760 8.000 656,000 5,190,040 7.9116 1.910 1.908 1.910 1.853 1.910 2,747,054 1.8893 3.63%
2010-01-14 0 7.720 7.680 7.750 7.620 8.090 5,140,000 39,290,180 7.6440 1.844 1.834 1.851 1.820 1.932 21,524,173 1.8254 -2.53%
2010-01-13 0 7.920 7.920 7.950 7.920 8.010 2,522,008 20,117,643 7.9768 1.891 1.891 1.898 1.891 1.913 10,561,116 1.9049 0.76%
2010-01-12 0 7.860 7.800 7.910 7.800 8.080 5,162,000 39,634,480 7.6781 1.877 1.863 1.889 1.863 1.930 21,616,300 1.8335 -1.75%
2010-01-11 0 8.000 7.930 8.000 7.800 8.020 5,206,000 39,968,880 7.6775 1.910 1.894 1.910 1.863 1.915 21,800,553 1.8334 2.56%
2010-01-08 0 7.800 7.800 7.850 7.750 8.040 6,060,000 46,282,044 7.6373 1.863 1.863 1.875 1.851 1.920 25,376,749 1.8238 -1.76%
2010-01-07 0 7.940 7.880 7.940 7.550 7.980 6,913,992 52,763,740 7.6314 1.896 1.882 1.896 1.803 1.906 28,952,910 1.8224 2.85%
2010-01-06 0 7.720 7.700 7.720 7.470 7.800 3,718,000 28,732,700 7.7280 1.844 1.839 1.844 1.784 1.863 15,569,431 1.8455 3.49%
2010-01-05 0 7.460 7.430 7.470 7.200 7.600 2,241,752 16,743,698 7.4690 1.781 1.774 1.784 1.719 1.815 9,387,521 1.7836 3.90%
2010-01-04 0 7.180 7.180 7.190 7.140 7.300 2,068,000 14,841,400 7.1767 1.715 1.715 1.717 1.705 1.743 8,659,920 1.7138 -0.97%
2009-12-31 0 7.250 7.190 7.270 7.170 7.430 1,570,000 11,368,036 7.2408 1.731 1.717 1.736 1.712 1.774 6,574,504 1.7291 -1.23%
2009-12-30 0 7.340 7.290 7.340 7.050 7.350 2,229,000 16,225,940 7.2795 1.753 1.741 1.753 1.684 1.755 9,334,121 1.7383 3.23%
2009-12-29 0 7.110 7.110 7.120 7.100 7.200 640,000 4,570,940 7.1421 1.698 1.698 1.700 1.695 1.719 2,680,053 1.7055 0.42%
2009-12-28 0 7.300 7.290 7.350 7.250 7.540 4,628,000 32,807,960 7.0890 1.691 1.688 1.702 1.679 1.746 19,982,338 1.6418 -3.18%
2009-12-24 0 7.540 7.510 7.540 7.500 7.550 510,000 3,839,760 7.5289 1.746 1.739 1.746 1.737 1.749 2,202,029 1.7437 1.48%
2009-12-23 0 7.430 7.370 7.450 7.150 7.550 8,048,780 57,215,889 7.1086 1.721 1.707 1.725 1.656 1.749 34,752,257 1.6464 -0.93%
2009-12-22 0 7.500 7.420 7.540 7.120 7.600 5,747,390 40,836,900 7.1053 1.737 1.719 1.746 1.649 1.760 24,815,534 1.6456 1.63%
2009-12-21 0 7.380 7.340 7.430 7.300 7.600 3,654,000 27,160,960 7.4332 1.709 1.700 1.721 1.691 1.760 15,776,894 1.7216 1.79%
2009-12-18 0 7.250 7.240 7.250 7.240 7.450 3,166,746 23,165,343 7.3152 1.679 1.677 1.679 1.677 1.725 13,673,075 1.6942 -0.68%
2009-12-17 0 7.300 7.270 7.300 7.270 7.720 10,122,000 74,072,320 7.3180 1.691 1.684 1.691 1.684 1.788 43,703,809 1.6949 -3.57%
2009-12-16 0 7.570 7.540 7.570 7.500 8.150 9,994,200 76,763,384 7.6808 1.753 1.746 1.753 1.737 1.888 43,152,006 1.7789 -5.49%
2009-12-15 0 8.010 8.010 8.040 8.000 8.250 10,821,622 86,507,899 7.9940 1.855 1.855 1.862 1.853 1.911 46,724,570 1.8514 -3.49%
2009-12-14 0 8.300 8.280 8.320 8.070 8.370 4,944,743 39,959,365 8.0812 1.922 1.918 1.927 1.869 1.939 21,349,941 1.8716 1.10%
2009-12-11 0 8.210 8.210 8.230 8.040 8.270 6,116,200 49,661,897 8.1197 1.901 1.901 1.906 1.862 1.915 26,407,947 1.8806 -0.61%
2009-12-10 0 8.260 8.240 8.260 8.000 8.290 3,435,893 27,904,689 8.1215 1.913 1.908 1.913 1.853 1.920 14,835,172 1.8810 1.98%
2009-12-09 0 8.100 8.090 8.100 7.200 8.330 10,252,605 80,206,764 7.8231 1.876 1.874 1.876 1.668 1.929 44,267,723 1.8119 12.81%
2009-12-08 0 7.180 7.140 7.190 7.130 7.670 6,924,000 48,787,420 7.0461 1.663 1.654 1.665 1.651 1.776 29,895,789 1.6319 -0.28%
2009-12-07 0 7.200 7.180 7.200 7.060 7.410 2,990,000 21,634,780 7.2357 1.668 1.663 1.668 1.635 1.716 12,909,938 1.6758 0.00%
2009-12-04 0 7.200 7.190 7.290 7.050 7.790 12,410,355 87,746,605 7.0704 1.668 1.665 1.688 1.633 1.804 53,584,251 1.6375 -2.04%
2009-12-03 0 7.350 7.200 7.350 7.030 7.450 11,783,721 81,747,881 6.9374 1.702 1.668 1.702 1.628 1.725 50,878,630 1.6067 1.52%
2009-12-02 0 7.240 7.230 7.240 7.160 7.250 1,185,000 8,551,740 7.2167 1.677 1.675 1.677 1.658 1.679 5,116,480 1.6714 2.26%
2009-12-01 0 7.080 7.080 7.100 7.000 7.100 1,338,235 9,458,885 7.0682 1.640 1.640 1.644 1.621 1.644 5,778,104 1.6370 -0.28%
2009-11-30 0 7.100 7.080 7.100 6.860 7.140 2,084,000 14,634,876 7.0225 1.644 1.640 1.644 1.589 1.654 8,998,097 1.6264 5.34%
2009-11-27 0 6.740 6.700 6.790 6.700 6.800 3,562,000 24,158,156 6.7822 1.561 1.552 1.573 1.552 1.575 15,379,665 1.5708 -0.59%
2009-11-26 0 6.780 6.780 6.790 6.780 6.870 526,000 3,572,400 6.7916 1.570 1.570 1.573 1.570 1.591 2,271,113 1.5730 -1.31%
2009-11-25 0 6.870 6.860 6.890 6.840 6.930 974,000 6,699,746 6.8786 1.591 1.589 1.596 1.584 1.605 4,205,445 1.5931 -0.15%
2009-11-24 0 6.880 6.850 6.880 6.760 6.940 1,203,648 8,248,117 6.8526 1.593 1.586 1.593 1.566 1.607 5,196,997 1.5871 0.73%
2009-11-23 0 6.830 6.800 6.820 6.740 6.930 352,000 2,398,940 6.8152 1.582 1.575 1.580 1.561 1.605 1,519,832 1.5784 1.34%
2009-11-20 0 6.740 6.740 6.780 6.720 6.910 1,817,603 12,290,686 6.7620 1.561 1.561 1.570 1.556 1.600 7,847,873 1.5661 -3.44%
2009-11-19 0 6.980 6.930 6.980 6.790 6.990 223,396 1,552,208 6.9482 1.617 1.605 1.617 1.573 1.619 964,558 1.6092 1.90%
2009-11-18 0 6.850 6.850 6.940 6.830 7.090 1,300,000 8,992,000 6.9169 1.586 1.586 1.607 1.582 1.642 5,613,016 1.6020 -2.56%
2009-11-17 0 7.030 7.030 7.080 6.960 7.090 2,000,000 14,066,020 7.0330 1.628 1.628 1.640 1.612 1.642 8,635,410 1.6289 0.86%
2009-11-16 0 6.970 6.910 6.970 6.870 6.990 1,452,000 10,017,240 6.8989 1.614 1.600 1.614 1.591 1.619 6,269,308 1.5978 0.43%
2009-11-13 0 6.940 6.920 6.940 6.860 7.110 1,308,000 9,070,620 6.9347 1.607 1.603 1.607 1.589 1.647 5,647,558 1.6061 -2.39%
2009-11-12 0 7.110 7.050 7.120 6.840 7.120 4,974,000 34,747,870 6.9859 1.647 1.633 1.649 1.584 1.649 21,476,264 1.6180 3.34%
2009-11-11 0 6.880 6.870 6.920 6.840 7.150 2,260,000 15,651,340 6.9254 1.593 1.591 1.603 1.584 1.656 9,758,013 1.6039 -3.64%
2009-11-10 0 7.140 7.140 7.180 7.100 7.300 4,894,000 35,222,580 7.1971 1.654 1.654 1.663 1.644 1.691 21,130,848 1.6669 0.42%
2009-11-09 0 7.110 7.090 7.120 7.090 7.180 840,000 5,986,646 7.1270 1.647 1.642 1.649 1.642 1.663 3,626,872 1.6506 0.28%
2009-11-06 0 7.090 7.050 7.090 6.850 7.120 2,415,324 17,002,229 7.0393 1.642 1.633 1.642 1.586 1.649 10,428,656 1.6303 3.50%
2009-11-05 0 6.850 6.930 7.000 6.580 6.990 1,581,581 10,563,009 6.6788 1.586 1.605 1.621 1.524 1.619 6,828,800 1.5468 2.85%
2009-11-04 0 6.660 6.650 6.660 6.630 6.700 384,000 2,556,780 6.6583 1.542 1.540 1.542 1.536 1.552 1,657,999 1.5421 -0.45%
2009-11-03 0 6.690 6.670 6.700 6.610 6.750 316,000 2,110,760 6.6796 1.549 1.545 1.552 1.531 1.563 1,364,395 1.5470 0.60%
2009-11-02 0 6.650 6.630 6.700 6.510 6.680 524,000 3,470,280 6.6227 1.540 1.536 1.552 1.508 1.547 2,262,477 1.5338 0.30%
2009-10-30 0 6.630 6.620 6.690 6.590 6.740 1,414,000 9,395,986 6.6450 1.536 1.533 1.549 1.526 1.561 6,105,235 1.5390 0.76%
2009-10-29 0 6.580 6.580 6.640 6.540 6.800 4,122,000 27,590,928 6.6936 1.524 1.524 1.538 1.515 1.575 17,797,580 1.5503 -3.24%
2009-10-28 0 6.800 6.790 6.830 6.790 7.120 2,344,000 16,339,572 6.9708 1.575 1.573 1.582 1.573 1.649 10,120,700 1.6145 -2.72%
2009-10-27 0 6.990 6.990 7.000 6.900 7.240 2,694,000 19,020,080 7.0602 1.619 1.619 1.621 1.598 1.677 11,631,897 1.6352 -3.19%
2009-10-23 0 7.220 7.200 7.220 7.020 7.300 3,966,249 28,315,523 7.1391 1.672 1.668 1.672 1.626 1.691 17,125,093 1.6535 3.14%
2009-10-22 0 7.000 6.960 6.990 6.960 7.140 418,000 2,926,104 7.0002 1.621 1.612 1.619 1.612 1.654 1,804,801 1.6213 0.00%
2009-10-21 0 7.000 6.960 7.000 6.880 7.130 800,000 5,620,448 7.0256 1.621 1.612 1.621 1.593 1.651 3,454,164 1.6272 0.43%
2009-10-20 0 6.970 6.950 7.000 6.880 7.120 304,000 2,119,440 6.9718 1.614 1.610 1.621 1.593 1.649 1,312,582 1.6147 0.29%
2009-10-19 0 6.950 6.940 6.950 6.910 7.110 682,000 4,787,210 7.0194 1.610 1.607 1.610 1.600 1.647 2,944,675 1.6257 -2.11%
2009-10-16 0 7.100 7.010 7.100 7.000 7.150 5,520,000 38,770,520 7.0236 1.644 1.624 1.644 1.621 1.656 23,833,731 1.6267 2.31%
2009-10-15 0 6.940 6.940 7.000 6.910 7.030 889,700 6,222,690 6.9941 1.607 1.607 1.621 1.600 1.628 3,841,462 1.6199 2.06%
2009-10-14 0 6.800 6.790 6.810 6.750 6.900 846,000 5,783,658 6.8365 1.575 1.573 1.577 1.563 1.598 3,652,778 1.5834 -0.73%
2009-10-13 0 6.850 6.870 6.880 6.780 7.060 1,210,000 8,314,500 6.8715 1.586 1.591 1.593 1.570 1.635 5,224,423 1.5915 -1.30%
2009-10-12 0 6.940 6.940 6.990 6.900 7.000 136,000 944,460 6.9446 1.607 1.607 1.619 1.598 1.621 587,208 1.6084 -0.29%
2009-10-09 0 6.960 6.950 7.010 6.950 7.180 1,099,000 7,773,984 7.0737 1.612 1.610 1.624 1.610 1.663 4,745,158 1.6383 -1.97%
2009-10-08 0 7.100 7.050 7.100 7.050 7.300 2,196,000 15,691,840 7.1456 1.644 1.633 1.644 1.633 1.691 9,481,680 1.6550 -1.39%
2009-10-07 0 7.200 7.180 7.220 6.600 7.270 3,632,100 25,506,496 7.0225 1.668 1.663 1.672 1.529 1.684 15,682,336 1.6264 9.92%
2009-10-06 0 6.550 6.510 6.550 6.390 6.580 2,134,000 13,780,274 6.4575 1.517 1.508 1.517 1.480 1.524 9,213,982 1.4956 4.13%
2009-10-05 0 6.290 6.280 6.290 6.100 6.480 1,790,000 11,241,500 6.2802 1.457 1.454 1.457 1.413 1.501 7,728,692 1.4545 1.78%
2009-10-02 0 6.180 6.170 6.190 6.020 6.240 2,121,337 13,087,649 6.1695 1.431 1.429 1.434 1.394 1.445 9,159,307 1.4289 0.98%
2009-09-30 0 6.120 6.130 6.170 6.020 6.660 3,206,000 20,110,360 6.2727 1.417 1.420 1.429 1.394 1.542 13,842,562 1.4528 -6.85%
2009-09-29 0 6.570 6.520 6.580 6.520 6.680 676,000 4,451,486 6.5850 1.522 1.510 1.524 1.510 1.547 2,918,769 1.5251 0.77%
2009-09-28 0 6.520 6.510 6.590 6.500 6.760 1,196,106 7,904,411 6.6085 1.510 1.508 1.526 1.505 1.566 5,164,433 1.5305 -2.54%
2009-09-25 0 6.690 6.680 6.690 6.670 6.770 1,742,000 11,679,838 6.7048 1.549 1.547 1.549 1.545 1.568 7,521,442 1.5529 0.15%
2009-09-24 0 6.680 6.680 6.710 6.680 6.740 1,448,000 9,699,500 6.6985 1.547 1.547 1.554 1.547 1.561 6,252,037 1.5514 -0.15%
2009-09-23 0 6.690 6.630 6.700 6.660 6.770 1,438,000 9,635,160 6.7004 1.549 1.536 1.552 1.542 1.568 6,208,860 1.5518 0.60%
2009-09-22 0 6.650 6.650 6.790 6.650 6.900 2,216,000 14,931,670 6.7381 1.540 1.540 1.573 1.540 1.598 9,568,034 1.5606 -0.75%
2009-09-21 0 6.700 6.680 6.750 6.670 6.920 1,089,353 7,374,083 6.7692 1.552 1.547 1.563 1.545 1.603 4,703,505 1.5678 -1.76%
2009-09-18 0 6.820 6.780 6.820 6.750 6.850 943,000 6,408,660 6.7960 1.580 1.570 1.580 1.563 1.586 4,071,596 1.5740 -0.87%
2009-09-17 0 6.880 6.900 6.930 6.870 7.020 566,000 3,948,060 6.9754 1.593 1.598 1.605 1.591 1.626 2,443,821 1.6155 -1.15%
2009-09-16 0 6.960 6.960 7.030 6.740 7.100 1,069,705 7,451,241 6.9657 1.612 1.612 1.628 1.561 1.644 4,618,671 1.6133 -1.14%
2009-09-15 0 7.040 7.020 7.060 6.900 7.110 1,618,000 11,355,540 7.0183 1.630 1.626 1.635 1.598 1.647 6,986,047 1.6255 1.59%
2009-09-14 0 6.930 6.880 6.940 6.700 6.950 1,426,000 9,781,338 6.8593 1.605 1.593 1.607 1.552 1.610 6,157,047 1.5886 1.76%
2009-09-11 0 6.810 6.810 6.840 6.510 6.990 2,168,000 14,740,182 6.7990 1.577 1.577 1.584 1.508 1.619 9,360,784 1.5747 1.19%
2009-09-10 0 6.730 6.560 6.720 6.350 6.750 4,494,000 29,637,396 6.5949 1.559 1.519 1.556 1.471 1.563 19,403,766 1.5274 2.59%
2009-09-09 0 6.560 6.510 6.640 6.480 6.990 2,270,000 15,326,312 6.7517 1.519 1.508 1.538 1.501 1.619 9,801,190 1.5637 -6.15%
2009-09-08 0 6.990 6.970 7.000 6.780 7.200 3,648,000 25,460,260 6.9792 1.619 1.614 1.621 1.570 1.668 15,750,987 1.6164 2.64%
2009-09-07 0 6.810 6.810 6.900 6.750 7.010 1,716,000 11,923,040 6.9482 1.577 1.577 1.598 1.563 1.624 7,409,182 1.6092 -3.68%
2009-09-04 0 7.070 6.990 7.090 6.550 7.280 4,302,000 29,480,040 6.8526 1.637 1.619 1.642 1.517 1.686 18,574,766 1.5871 6.96%
2009-09-03 0 6.610 6.590 6.610 6.280 6.760 1,888,000 12,443,740 6.5910 1.531 1.526 1.531 1.454 1.566 8,151,827 1.5265 5.93%
2009-09-02 0 6.240 6.200 6.240 6.010 6.280 876,000 5,432,100 6.2010 1.445 1.436 1.445 1.392 1.454 3,782,309 1.4362 2.63%
2009-09-01 0 6.080 6.040 6.080 5.990 6.150 1,058,487 6,398,794 6.0452 1.408 1.399 1.408 1.387 1.424 4,570,235 1.4001 -0.33%
2009-08-31 0 6.100 6.090 6.110 6.030 6.200 894,000 5,457,540 6.1046 1.413 1.410 1.415 1.397 1.436 3,860,028 1.4139 -0.49%
2009-08-28 0 6.130 6.140 6.150 6.070 6.220 3,556,000 21,757,360 6.1185 1.420 1.422 1.424 1.406 1.441 15,353,759 1.4171 1.32%
2009-08-27 0 6.050 6.050 6.070 6.030 6.110 3,163,000 19,208,557 6.0729 1.401 1.401 1.406 1.397 1.415 13,656,901 1.4065 -1.14%
2009-08-26 0 6.120 6.100 6.120 6.100 6.170 1,025,075 6,295,508 6.1415 1.417 1.413 1.417 1.413 1.429 4,425,971 1.4224 0.33%
2009-08-25 0 6.100 6.050 6.120 6.050 6.220 452,000 2,772,260 6.1333 1.413 1.401 1.417 1.401 1.441 1,951,603 1.4205 -0.33%
2009-08-24 0 6.120 6.120 6.140 6.040 6.220 705,744 4,332,616 6.1391 1.417 1.417 1.422 1.399 1.441 3,047,194 1.4218 -0.49%
2009-08-21 0 6.150 6.130 6.150 6.100 6.190 1,960,000 12,050,160 6.1480 1.424 1.420 1.424 1.413 1.434 8,462,702 1.4239 0.82%
2009-08-20 0 6.100 6.090 6.130 6.000 6.180 1,184,000 7,247,660 6.1213 1.413 1.410 1.420 1.390 1.431 5,112,163 1.4177 0.83%
2009-08-19 0 6.050 6.010 6.080 6.000 6.140 1,466,259 8,871,334 6.0503 1.401 1.392 1.408 1.390 1.422 6,330,874 1.4013 -0.17%
2009-08-18 0 6.060 6.030 6.060 5.830 6.350 2,559,293 15,684,163 6.1283 1.404 1.397 1.404 1.350 1.471 11,050,272 1.4193 -3.66%
2009-08-17 0 6.290 6.260 6.320 6.180 6.520 8,382,921 52,725,857 6.2897 1.457 1.450 1.464 1.431 1.510 36,194,979 1.4567 0.00%
2009-08-14 0 6.290 6.270 6.300 6.180 6.330 2,836,663 17,814,171 6.2800 1.457 1.452 1.459 1.431 1.466 12,247,874 1.4545 1.29%
2009-08-13 0 6.210 6.220 6.230 6.060 6.230 1,682,000 10,313,554 6.1317 1.438 1.441 1.443 1.404 1.443 7,262,380 1.4201 1.97%
2009-08-12 0 6.090 6.090 6.100 6.050 6.220 1,266,000 7,713,960 6.0932 1.410 1.410 1.413 1.401 1.441 5,466,214 1.4112 -1.30%
2009-08-11 0 6.170 6.170 6.190 6.030 6.190 1,460,000 8,953,680 6.1327 1.429 1.429 1.434 1.397 1.434 6,303,849 1.4204 0.33%
2009-08-10 0 6.370 6.370 6.380 6.180 6.380 2,086,000 13,083,460 6.2720 1.424 1.424 1.427 1.382 1.427 9,328,924 1.4025 1.92%
2009-08-07 0 6.250 6.240 6.250 6.210 6.400 1,818,000 11,444,460 6.2951 1.398 1.395 1.398 1.389 1.431 8,130,386 1.4076 -0.79%
2009-08-06 0 6.300 6.280 6.300 6.120 6.400 9,142,000 57,468,820 6.2862 1.409 1.404 1.409 1.368 1.431 40,884,481 1.4056 3.11%
2009-08-05 0 6.110 6.110 6.150 6.110 6.280 2,814,000 17,378,340 6.1757 1.366 1.366 1.375 1.366 1.404 12,584,656 1.3809 -1.13%
2009-08-04 0 6.180 6.140 6.200 6.120 6.360 3,172,000 19,668,900 6.2008 1.382 1.373 1.386 1.368 1.422 14,185,690 1.3865 -1.75%
2009-08-03 0 6.290 6.280 6.300 6.150 6.330 4,320,000 26,828,240 6.2102 1.406 1.404 1.409 1.375 1.415 19,319,729 1.3886 3.62%
2009-07-31 0 6.070 6.060 6.070 6.030 6.170 3,096,000 18,835,620 6.0839 1.357 1.355 1.357 1.348 1.380 13,845,805 1.3604 -0.16%
2009-07-30 0 6.080 6.080 6.100 6.050 6.100 838,000 5,090,980 6.0752 1.360 1.360 1.364 1.353 1.364 3,747,670 1.3584 0.50%
2009-07-29 0 6.050 6.050 6.090 6.000 6.120 1,520,000 9,235,560 6.0760 1.353 1.353 1.362 1.342 1.368 6,797,682 1.3586 0.00%
2009-07-28 0 6.050 6.040 6.050 6.030 6.130 2,806,000 16,983,440 6.0525 1.353 1.351 1.353 1.348 1.371 12,548,879 1.3534 -0.98%
2009-07-27 0 6.110 6.060 6.140 6.040 6.160 3,050,000 18,504,140 6.0669 1.366 1.355 1.373 1.351 1.377 13,640,086 1.3566 -1.13%
2009-07-24 0 6.180 6.150 6.180 6.020 6.190 1,762,000 10,750,440 6.1013 1.382 1.375 1.382 1.346 1.384 7,879,945 1.3643 0.98%
2009-07-23 0 6.120 6.070 6.130 6.020 6.140 2,560,000 15,548,650 6.0737 1.368 1.357 1.371 1.346 1.373 11,448,728 1.3581 0.33%
2009-07-22 0 6.100 6.080 6.110 6.060 6.180 1,226,000 7,486,640 6.1066 1.364 1.360 1.366 1.355 1.382 5,482,867 1.3655 0.83%
2009-07-21 0 6.050 6.030 6.060 5.990 6.150 1,930,600 11,647,328 6.0330 1.353 1.348 1.355 1.339 1.375 8,633,951 1.3490 -0.33%
2009-07-20 0 6.070 6.030 6.090 5.900 6.150 3,038,000 18,201,960 5.9914 1.357 1.348 1.362 1.319 1.375 13,586,420 1.3397 -0.33%
2009-07-17 0 6.090 6.060 6.130 6.020 6.130 1,332,000 8,088,620 6.0725 1.362 1.355 1.371 1.346 1.371 5,956,916 1.3579 0.00%
2009-07-16 0 6.090 6.100 6.140 6.020 6.200 3,084,000 18,846,502 6.1111 1.362 1.364 1.373 1.346 1.386 13,792,140 1.3665 -0.49%
2009-07-15 0 6.120 6.110 6.120 5.980 6.200 4,520,000 27,433,080 6.0693 1.368 1.366 1.368 1.337 1.386 20,214,160 1.3571 3.20%
2009-07-14 0 5.930 5.910 5.940 5.850 6.050 1,066,000 6,328,960 5.9371 1.326 1.322 1.328 1.308 1.353 4,767,322 1.3276 0.34%
2009-07-13 0 5.910 5.910 5.960 5.800 6.170 2,762,000 16,500,000 5.9739 1.322 1.322 1.333 1.297 1.380 12,352,104 1.3358 -0.67%
2009-07-10 0 5.950 5.960 6.000 5.800 6.060 2,050,000 12,230,040 5.9659 1.330 1.333 1.342 1.297 1.355 9,167,927 1.3340 2.23%
2009-07-09 0 5.820 5.820 5.870 5.720 5.900 1,810,000 10,548,480 5.8279 1.301 1.301 1.313 1.279 1.319 8,094,608 1.3031 1.04%
2009-07-08 0 5.760 5.750 5.790 5.730 5.850 984,000 5,672,500 5.7647 1.288 1.286 1.295 1.281 1.308 4,400,605 1.2890 -0.69%
2009-07-07 0 5.800 5.790 5.800 5.720 6.000 1,652,000 9,591,920 5.8062 1.297 1.295 1.297 1.279 1.342 7,388,007 1.2983 -3.49%
2009-07-06 0 6.010 5.960 6.050 5.940 6.190 1,660,000 10,040,400 6.0484 1.344 1.333 1.353 1.328 1.384 7,423,785 1.3525 -2.75%
2009-07-03 0 6.180 6.120 6.180 6.000 6.330 3,538,985 21,898,692 6.1878 1.382 1.368 1.382 1.342 1.415 15,826,905 1.3836 -1.90%
2009-07-02 0 6.300 6.300 6.340 6.040 6.440 2,911,257 18,090,576 6.2140 1.409 1.409 1.418 1.351 1.440 13,019,605 1.3895 1.78%
2009-06-30 0 6.190 6.120 6.300 5.880 6.580 3,644,600 22,236,024 6.1011 1.384 1.368 1.409 1.315 1.471 16,299,232 1.3642 5.99%
2009-06-29 0 5.840 5.820 5.880 5.790 5.950 450,000 2,625,380 5.8342 1.306 1.301 1.315 1.295 1.330 2,012,472 1.3046 0.69%
2009-06-26 0 5.800 5.750 5.800 5.730 5.970 1,846,000 10,752,160 5.8246 1.297 1.286 1.297 1.281 1.335 8,255,606 1.3024 -1.02%
2009-06-25 0 5.860 5.860 5.940 5.860 6.100 706,000 4,200,638 5.9499 1.310 1.310 1.328 1.310 1.364 3,157,345 1.3304 -2.33%
2009-06-24 0 6.000 5.900 6.000 5.500 6.150 2,804,000 16,764,440 5.9788 1.342 1.319 1.342 1.230 1.375 12,539,935 1.3369 8.11%
2009-06-23 0 5.550 5.540 5.640 5.490 5.650 375,000 2,073,670 5.5298 1.241 1.239 1.261 1.228 1.263 1,677,060 1.2365 -1.07%
2009-06-22 0 5.610 5.610 5.660 5.550 5.800 1,353,000 7,709,210 5.6979 1.254 1.254 1.266 1.241 1.297 6,050,832 1.2741 -4.27%
2009-06-19 0 5.860 5.800 5.860 5.690 6.000 1,252,000 7,253,880 5.7938 1.310 1.297 1.310 1.272 1.342 5,599,144 1.2955 2.45%
2009-06-18 0 5.720 5.620 5.800 5.400 5.890 1,351,378 7,622,205 5.6403 1.279 1.257 1.297 1.207 1.317 6,043,578 1.2612 3.06%
2009-06-17 0 5.550 5.490 5.500 5.380 5.790 2,226,000 12,420,980 5.5800 1.241 1.228 1.230 1.203 1.295 9,955,027 1.2477 -1.60%
2009-06-16 0 5.640 5.640 5.660 5.550 5.750 1,099,994 6,180,227 5.6184 1.261 1.261 1.266 1.241 1.286 4,919,348 1.2563 -2.76%
2009-06-15 0 5.800 5.630 5.880 5.560 5.880 1,946,000 11,085,562 5.6966 1.297 1.259 1.315 1.243 1.315 8,702,822 1.2738 3.94%
2009-06-12 0 5.580 5.530 5.750 5.500 5.750 914,000 5,072,140 5.5494 1.248 1.237 1.286 1.230 1.286 4,087,554 1.2409 1.45%
2009-06-11 0 5.500 5.450 5.500 5.400 5.510 862,900 4,733,275 5.4853 1.230 1.219 1.230 1.207 1.232 3,859,026 1.2265 0.00%
2009-06-10 0 5.500 5.450 5.500 5.320 5.530 1,447,462 7,875,294 5.4408 1.230 1.219 1.230 1.190 1.237 6,473,281 1.2166 1.66%
2009-06-09 0 5.410 5.400 5.410 5.320 5.480 942,000 5,060,300 5.3719 1.210 1.207 1.210 1.190 1.225 4,212,774 1.2012 -0.18%
2009-06-08 0 5.420 5.420 5.430 5.340 5.490 862,000 4,669,220 5.4167 1.212 1.212 1.214 1.194 1.228 3,855,001 1.2112 -1.28%
2009-06-05 0 5.490 5.460 5.480 5.400 5.560 978,160 5,366,840 5.4867 1.228 1.221 1.225 1.207 1.243 4,374,487 1.2269 0.55%
2009-06-04 0 5.460 5.300 5.470 5.220 5.470 771,000 4,081,220 5.2934 1.221 1.185 1.223 1.167 1.223 3,448,035 1.1836 -0.18%
2009-06-03 0 5.470 5.470 5.500 5.420 5.540 1,538,000 8,432,020 5.4825 1.223 1.223 1.230 1.212 1.239 6,878,181 1.2259 -1.26%
2009-06-02 0 5.540 5.460 5.540 5.520 5.680 842,000 4,707,260 5.5906 1.239 1.221 1.239 1.234 1.270 3,765,558 1.2501 -2.46%
2009-06-01 0 5.680 5.610 5.700 5.390 5.700 2,412,000 13,347,920 5.5340 1.270 1.254 1.275 1.205 1.275 10,786,848 1.2374 6.57%
2009-05-29 0 5.330 5.430 5.470 5.020 5.490 2,018,000 10,667,380 5.2861 1.192 1.214 1.223 1.123 1.228 9,024,818 1.1820 -3.27%
2009-05-27 0 5.510 5.490 5.510 5.460 5.670 542,000 3,029,240 5.5890 1.232 1.228 1.232 1.221 1.268 2,423,910 1.2497 1.10%
2009-05-26 0 5.450 5.380 5.480 5.200 5.480 248,000 1,325,860 5.3462 1.219 1.203 1.225 1.163 1.225 1,109,096 1.1954 3.42%
2009-05-25 0 5.270 5.160 5.400 5.130 5.380 670,000 3,542,060 5.2867 1.178 1.154 1.207 1.147 1.203 2,996,347 1.1821 -0.57%
2009-05-22 0 5.300 5.290 5.300 5.300 5.450 336,000 1,799,040 5.3543 1.185 1.183 1.185 1.185 1.219 1,502,646 1.1972 -2.75%
2009-05-21 0 5.450 5.420 5.450 5.330 5.600 205,000 1,115,880 5.4433 1.219 1.212 1.219 1.192 1.252 916,793 1.2172 -1.80%
2009-05-20 0 5.550 5.500 5.570 5.500 5.600 1,034,000 5,760,040 5.5706 1.241 1.230 1.245 1.230 1.252 4,624,213 1.2456 -0.18%
2009-05-19 0 5.560 5.530 5.580 5.520 5.730 2,174,000 12,223,116 5.6224 1.243 1.237 1.248 1.234 1.281 9,722,474 1.2572 3.15%
2009-05-18 0 5.390 5.390 5.560 5.350 5.610 1,047,000 5,805,450 5.5448 1.205 1.205 1.243 1.196 1.254 4,682,351 1.2399 -3.92%
2009-05-15 0 5.610 5.600 5.610 5.530 5.680 5,624,000 31,439,714 5.5903 1.254 1.252 1.254 1.237 1.270 25,151,424 1.2500 1.45%
2009-05-14 0 5.530 5.410 5.530 5.300 5.530 2,226,000 12,055,212 5.4156 1.237 1.210 1.237 1.185 1.237 9,955,027 1.2110 -0.54%
2009-05-13 0 5.560 5.520 5.580 5.180 5.870 2,114,000 11,533,860 5.4559 1.243 1.234 1.248 1.158 1.313 9,454,145 1.2200 7.96%
2009-05-12 0 5.150 5.150 5.180 5.150 5.370 1,060,000 5,539,220 5.2257 1.152 1.152 1.158 1.152 1.201 4,740,489 1.1685 -1.34%
2009-05-11 0 5.220 5.200 5.380 5.150 5.380 1,498,000 7,915,500 5.2840 1.167 1.163 1.203 1.152 1.203 6,699,295 1.1815 0.58%
2009-05-08 0 5.190 5.160 5.200 5.000 5.230 1,624,000 8,323,420 5.1253 1.161 1.154 1.163 1.118 1.169 7,262,787 1.1460 3.80%
2009-05-07 0 5.000 4.990 5.000 4.780 5.100 1,017,000 5,012,018 4.9282 1.118 1.116 1.118 1.069 1.140 4,548,186 1.1020 4.60%
2009-05-06 0 4.780 4.690 4.800 4.680 4.980 618,000 2,982,800 4.8265 1.069 1.049 1.073 1.046 1.114 2,763,794 1.0792 0.21%
2009-05-05 0 4.770 4.730 4.790 4.730 4.810 90,000 430,020 4.7780 1.067 1.058 1.071 1.058 1.076 402,494 1.0684 -0.21%
2009-05-04 0 4.780 4.750 4.770 4.560 4.870 544,000 2,546,640 4.6813 1.069 1.062 1.067 1.020 1.089 2,432,855 1.0468 0.63%
2009-04-30 0 4.750 4.640 4.750 4.550 4.800 786,000 3,671,360 4.6709 1.062 1.038 1.062 1.017 1.073 3,515,117 1.0444 4.86%
2009-04-29 0 4.530 4.500 4.670 4.500 4.900 500,000 2,303,260 4.6065 1.013 1.006 1.044 1.006 1.096 2,236,080 1.0300 1.12%
2009-04-28 0 4.480 4.480 4.500 4.460 4.500 523,000 2,341,648 4.4773 1.002 1.002 1.006 0.997 1.006 2,338,939 1.0012 0.00%
2009-04-27 0 4.480 4.470 4.540 4.430 4.540 722,000 3,225,140 4.4670 1.002 1.000 1.015 0.991 1.015 3,228,899 0.9988 -0.67%
2009-04-24 0 4.510 4.500 4.530 4.410 4.540 1,616,000 7,196,724 4.4534 1.008 1.006 1.013 0.986 1.015 7,227,010 0.9958 0.22%
2009-04-23 0 4.500 4.520 4.580 4.380 4.510 1,500,000 6,702,355 4.4682 1.006 1.011 1.024 0.979 1.008 6,708,239 0.9991 -0.22%
2009-04-22 0 4.510 4.510 4.520 4.450 4.550 1,250,000 5,623,300 4.4986 1.008 1.008 1.011 0.995 1.017 5,590,199 1.0059 -0.44%
2009-04-21 0 4.530 4.500 4.620 4.500 4.630 406,000 1,852,644 4.5632 1.013 1.006 1.033 1.006 1.035 1,815,697 1.0203 -3.00%
2009-04-20 0 4.670 4.670 4.680 4.520 4.700 914,000 4,218,520 4.6154 1.044 1.044 1.046 1.011 1.051 4,087,554 1.0320 1.30%
2009-04-17 0 4.610 4.560 4.700 4.500 4.640 650,000 2,968,276 4.5666 1.031 1.020 1.051 1.006 1.038 2,906,904 1.0211 2.22%
2009-04-16 0 4.510 4.510 4.590 4.460 4.600 335,823 1,521,469 4.5306 1.008 1.008 1.026 0.997 1.029 1,501,854 1.0131 -4.04%
2009-04-15 0 4.700 4.640 4.700 4.520 4.830 160,177 745,360 4.6534 1.051 1.038 1.051 1.011 1.080 716,337 1.0405 -2.69%
2009-04-14 0 4.830 4.570 4.850 4.300 4.870 3,454,000 15,370,320 4.4500 1.080 1.022 1.084 0.962 1.089 15,446,838 0.9950 11.29%
2009-04-09 0 4.340 4.330 4.340 4.340 4.650 554,000 2,468,820 4.4564 0.970 0.968 0.970 0.970 1.040 2,477,576 0.9965 0.00%
2009-04-08 0 4.340 4.340 4.360 4.220 4.440 628,000 2,736,400 4.3573 0.970 0.970 0.975 0.944 0.993 2,808,516 0.9743 -5.65%
2009-04-07 0 4.600 4.600 4.700 4.100 4.650 1,641,000 7,419,236 4.5212 1.029 1.029 1.051 0.917 1.040 7,338,814 1.0110 5.26%
2009-04-06 0 4.370 4.320 4.410 4.250 4.370 534,000 2,300,840 4.3087 0.977 0.966 0.986 0.950 0.977 2,388,133 0.9634 3.80%
2009-04-03 0 4.210 4.200 4.210 4.100 4.350 1,390,000 5,868,220 4.2217 0.941 0.939 0.941 0.917 0.973 6,216,302 0.9440 0.24%
2009-04-02 0 4.200 4.190 4.350 4.200 4.400 854,000 3,663,160 4.2894 0.939 0.937 0.973 0.939 0.984 3,819,224 0.9591 0.24%
2009-04-01 0 4.190 4.190 4.270 4.040 4.300 1,164,000 4,858,540 4.1740 0.937 0.937 0.955 0.903 0.962 5,205,594 0.9333 5.01%
2009-03-31 0 3.990 3.990 4.120 3.900 4.100 814,000 3,289,880 4.0416 0.892 0.892 0.921 0.872 0.917 3,640,338 0.9037 -3.86%
2009-03-30 0 4.150 4.150 4.200 4.010 4.210 962,000 4,005,160 4.1634 0.928 0.928 0.939 0.897 0.941 4,302,217 0.9310 -2.58%
2009-03-27 0 4.260 4.220 4.300 3.870 4.260 972,000 3,970,560 4.0849 0.953 0.944 0.962 0.865 0.953 4,346,939 0.9134 5.71%
2009-03-26 0 4.030 4.020 4.080 4.030 4.100 148,000 604,336 4.0834 0.901 0.899 0.912 0.901 0.917 661,880 0.9131 3.33%
2009-03-25 0 3.900 3.900 4.030 3.900 4.430 530,000 2,125,398 4.0102 0.872 0.872 0.901 0.872 0.991 2,370,244 0.8967 -3.70%
2009-03-24 0 4.050 4.050 4.100 3.650 4.440 1,725,050 6,982,479 4.0477 0.906 0.906 0.917 0.816 0.993 7,714,699 0.9051 10.96%
2009-03-23 0 3.650 3.640 3.680 3.550 3.680 362,000 1,320,220 3.6470 0.816 0.814 0.823 0.794 0.823 1,618,922 0.8155 0.27%
2009-03-20 0 3.640 3.600 3.640 3.580 3.660 438,000 1,589,360 3.6287 0.814 0.805 0.814 0.801 0.818 1,958,806 0.8114 1.11%
2009-03-19 0 3.600 3.600 3.640 3.530 3.670 1,382,000 5,002,200 3.6195 0.805 0.805 0.814 0.789 0.821 6,180,524 0.8093 -6.49%
2009-03-18 0 3.850 3.840 3.850 3.640 3.850 1,468,000 5,425,860 3.6961 0.861 0.859 0.861 0.814 0.861 6,565,130 0.8265 2.94%
2009-03-17 0 3.740 3.740 3.770 3.550 3.740 358,000 1,300,386 3.6324 0.836 0.836 0.843 0.794 0.836 1,601,033 0.8122 -0.80%
2009-03-16 0 3.770 3.710 3.790 3.480 3.900 2,034,000 7,516,823 3.6956 0.843 0.830 0.847 0.778 0.872 9,096,372 0.8264 10.88%
2009-03-13 0 3.400 3.400 3.490 3.300 3.490 490,000 1,667,560 3.4032 0.760 0.760 0.780 0.738 0.780 2,191,358 0.7610 3.03%
2009-03-12 0 3.300 3.270 3.300 3.240 3.330 1,252,000 4,111,680 3.2841 0.738 0.731 0.738 0.724 0.745 5,599,144 0.7343 0.00%
2009-03-11 0 3.300 3.270 3.300 3.240 3.330 1,128,000 3,713,380 3.2920 0.738 0.731 0.738 0.724 0.745 5,044,596 0.7361 3.12%
2009-03-10 0 3.200 3.190 3.200 3.110 3.230 796,000 2,535,400 3.1852 0.716 0.713 0.716 0.695 0.722 3,559,839 0.7122 0.95%
2009-03-09 0 3.170 3.170 3.230 3.170 3.320 820,000 2,653,120 3.2355 0.709 0.709 0.722 0.709 0.742 3,667,171 0.7235 -2.76%
2009-03-06 0 3.260 3.220 3.240 3.150 3.300 608,980 1,965,518 3.2276 0.729 0.720 0.724 0.704 0.738 2,723,456 0.7217 1.87%
2009-03-05 0 3.200 3.150 3.200 3.080 3.380 2,138,098 6,828,040 3.1935 0.716 0.704 0.716 0.689 0.756 9,561,915 0.7141 -1.84%
2009-03-04 0 3.260 3.260 3.290 3.230 3.310 632,000 2,074,720 3.2828 0.729 0.729 0.736 0.722 0.740 2,826,405 0.7340 -0.31%
2009-03-03 0 3.270 3.270 3.290 3.210 3.500 600,828 1,969,547 3.2781 0.731 0.731 0.736 0.718 0.783 2,686,999 0.7330 -1.51%
2009-03-02 0 3.320 3.320 3.390 3.260 3.400 296,000 982,960 3.3208 0.742 0.742 0.758 0.729 0.760 1,323,759 0.7426 -2.35%
2009-02-27 0 3.400 3.320 3.400 3.300 3.430 953,340 3,195,894 3.3523 0.760 0.742 0.760 0.738 0.767 4,263,488 0.7496 0.59%
2009-02-26 0 3.380 3.360 3.400 3.360 3.480 384,000 1,305,760 3.4004 0.756 0.751 0.760 0.751 0.778 1,717,309 0.7604 -3.43%
2009-02-25 0 3.500 3.480 3.500 3.480 3.550 1,164,000 4,075,820 3.5016 0.783 0.778 0.783 0.778 0.794 5,205,594 0.7830 -0.57%
2009-02-24 0 3.520 3.520 3.590 3.500 3.620 658,000 2,330,560 3.5419 0.787 0.787 0.803 0.783 0.809 2,942,681 0.7920 -1.40%
2009-02-23 0 3.570 3.510 3.600 3.480 3.600 270,000 956,540 3.5427 0.798 0.785 0.805 0.778 0.805 1,207,483 0.7922 2.59%
2009-02-20 0 3.480 3.480 3.500 3.420 3.500 478,000 1,664,080 3.4813 0.778 0.778 0.783 0.765 0.783 2,137,692 0.7784 -0.57%
2009-02-19 0 3.500 3.500 3.530 3.420 3.510 667,000 2,325,570 3.4866 0.783 0.783 0.789 0.765 0.785 2,982,930 0.7796 0.00%
2009-02-18 0 3.500 3.500 3.580 3.430 3.590 318,000 1,116,260 3.5103 0.783 0.783 0.801 0.767 0.803 1,422,147 0.7849 -4.37%
2009-02-17 0 3.660 3.630 3.680 3.600 3.680 138,000 502,740 3.6430 0.818 0.812 0.823 0.805 0.823 617,158 0.8146 0.83%
2009-02-16 0 3.630 3.620 3.670 3.620 3.730 486,000 1,782,180 3.6670 0.812 0.809 0.821 0.809 0.834 2,173,469 0.8200 -1.89%
2009-02-13 0 3.700 3.630 3.700 3.570 3.700 610,000 2,212,820 3.6276 0.827 0.812 0.827 0.798 0.827 2,728,017 0.8111 1.65%
2009-02-12 0 3.640 3.620 3.640 3.560 3.720 1,942,000 7,083,540 3.6475 0.814 0.809 0.814 0.796 0.832 8,684,934 0.8156 0.55%
2009-02-11 0 3.620 3.620 3.690 3.560 3.700 1,082,000 3,908,500 3.6123 0.809 0.809 0.825 0.796 0.827 4,838,876 0.8077 -0.82%
2009-02-10 0 3.650 3.650 3.700 3.630 3.700 504,000 1,841,600 3.6540 0.816 0.816 0.827 0.812 0.827 2,253,968 0.8170 0.00%
2009-02-09 0 3.650 3.650 3.660 3.630 3.780 516,000 1,890,340 3.6634 0.816 0.816 0.818 0.812 0.845 2,307,634 0.8192 -2.93%
2009-02-06 0 3.760 3.750 3.760 3.530 3.830 2,822,000 10,336,480 3.6628 0.841 0.839 0.841 0.789 0.856 12,620,434 0.8190 6.52%
2009-02-05 0 3.530 3.530 3.540 3.390 3.550 840,000 2,956,140 3.5192 0.789 0.789 0.792 0.758 0.794 3,756,614 0.7869 0.86%
2009-02-04 0 3.500 3.500 3.550 3.470 3.570 1,082,000 3,800,240 3.5122 0.783 0.783 0.794 0.776 0.798 4,838,876 0.7854 -0.28%
2009-02-03 0 3.510 3.510 3.520 3.420 3.540 982,000 3,438,176 3.5012 0.785 0.785 0.787 0.765 0.792 4,391,661 0.7829 -1.13%
2009-02-02 0 3.550 3.540 3.580 3.360 3.600 1,148,000 4,013,760 3.4963 0.794 0.792 0.801 0.751 0.805 5,134,039 0.7818 5.65%
2009-01-30 0 3.360 3.360 3.370 3.240 3.420 572,024 1,921,678 3.3594 0.751 0.751 0.754 0.724 0.765 2,558,182 0.7512 4.35%
2009-01-29 0 3.220 3.220 3.270 3.040 3.300 476,000 1,532,200 3.2189 0.720 0.720 0.731 0.680 0.738 2,128,748 0.7198 -2.13%
2009-01-23 0 3.290 3.240 3.290 3.120 3.350 188,000 605,980 3.2233 0.736 0.724 0.736 0.698 0.749 840,766 0.7207 0.30%
2009-01-22 0 3.280 3.170 3.330 3.000 3.300 1,228,000 3,836,866 3.1245 0.733 0.709 0.745 0.671 0.738 5,491,812 0.6987 1.86%
2009-01-21 0 3.220 3.220 3.300 3.180 3.400 546,648 1,781,702 3.2593 0.720 0.720 0.738 0.711 0.760 2,444,697 0.7288 -2.13%
2009-01-20 0 3.290 3.290 3.320 3.250 3.360 124,000 406,800 3.2806 0.736 0.736 0.742 0.727 0.751 554,548 0.7336 -2.37%
2009-01-19 0 3.370 3.370 3.440 3.300 3.470 22,000 75,120 3.4145 0.754 0.754 0.769 0.738 0.776 98,388 0.7635 -0.88%
2009-01-16 0 3.400 3.400 3.460 3.350 3.460 324,000 1,105,380 3.4117 0.760 0.760 0.774 0.749 0.774 1,448,980 0.7629 1.80%
2009-01-15 0 3.340 3.310 3.350 3.300 3.420 450,000 1,520,900 3.3798 0.747 0.740 0.749 0.738 0.765 2,012,472 0.7557 -2.34%
2009-01-14 0 3.420 3.420 3.450 3.280 3.440 726,000 2,489,200 3.4287 0.765 0.765 0.771 0.733 0.769 3,246,788 0.7667 1.48%
2009-01-13 0 3.370 3.370 3.380 3.200 3.420 1,814,000 6,124,712 3.3764 0.754 0.754 0.756 0.716 0.765 8,112,497 0.7550 -1.17%
2009-01-12 0 3.410 3.410 3.420 3.300 3.520 1,850,000 6,327,730 3.4204 0.762 0.762 0.765 0.738 0.787 8,273,495 0.7648 -0.58%
2009-01-09 0 3.430 3.400 3.430 3.250 3.550 1,316,000 4,464,460 3.3924 0.767 0.760 0.767 0.727 0.794 5,885,362 0.7586 4.57%
2009-01-08 0 3.280 3.280 3.290 3.270 3.330 1,184,314 3,897,337 3.2908 0.733 0.733 0.736 0.731 0.745 5,296,441 0.7358 -3.81%
2009-01-07 0 3.410 3.410 3.430 3.400 3.500 1,102,000 3,774,826 3.4254 0.762 0.762 0.767 0.760 0.783 4,928,320 0.7659 -0.29%
2009-01-06 0 3.420 3.390 3.420 3.330 3.420 2,494,000 8,418,120 3.3753 0.765 0.758 0.765 0.745 0.765 11,153,565 0.7547 0.59%
2009-01-05 0 3.400 3.370 3.400 3.300 3.600 904,000 3,045,620 3.3690 0.760 0.754 0.760 0.738 0.805 4,042,832 0.7533 -1.45%
2009-01-02 0 3.450 3.410 3.450 3.310 3.450 878,000 2,983,720 3.3983 0.771 0.762 0.771 0.740 0.771 3,926,556 0.7599 4.55%
2008-12-31 0 3.300 3.290 3.300 3.200 3.350 1,280,000 4,224,680 3.3005 0.738 0.736 0.738 0.716 0.749 5,724,364 0.7380 2.17%
2008-12-30 0 3.230 3.230 3.250 3.100 3.300 2,724,000 8,613,280 3.1620 0.722 0.722 0.727 0.693 0.738 12,182,162 0.7070 -1.22%
2008-12-29 0 3.450 3.450 3.460 3.330 3.460 594,358 2,032,614 3.4198 0.731 0.731 0.733 0.706 0.733 2,804,379 0.7248 2.68%
2008-12-24 0 3.360 3.350 3.360 3.200 3.400 292,657 971,350 3.3191 0.712 0.710 0.712 0.678 0.721 1,380,853 0.7034 0.30%
2008-12-23 0 3.350 3.350 3.390 3.300 3.490 4,156,000 13,977,758 3.3633 0.710 0.710 0.718 0.699 0.740 19,609,393 0.7128 -5.63%
2008-12-22 0 3.550 3.550 3.560 3.490 3.570 750,000 2,649,300 3.5324 0.752 0.752 0.755 0.740 0.757 3,538,750 0.7487 1.43%
2008-12-19 0 3.500 3.500 3.520 3.440 3.540 1,608,000 5,630,452 3.5015 0.742 0.742 0.746 0.729 0.750 7,587,080 0.7421 -1.13%
2008-12-18 0 3.540 3.500 3.540 3.460 3.600 3,138,000 11,028,100 3.5144 0.750 0.742 0.750 0.733 0.763 14,806,130 0.7448 -0.84%
2008-12-17 0 3.570 3.570 3.600 3.460 3.600 1,029,682 3,638,569 3.5337 0.757 0.757 0.763 0.733 0.763 4,858,383 0.7489 3.48%
2008-12-16 0 3.450 3.450 3.490 3.420 3.600 1,338,000 4,656,680 3.4803 0.731 0.731 0.740 0.725 0.763 6,313,130 0.7376 -2.82%
2008-12-15 0 3.550 3.550 3.560 3.520 3.660 1,000,000 3,563,900 3.5639 0.752 0.752 0.755 0.746 0.776 4,718,333 0.7553 0.57%
2008-12-12 0 3.530 3.520 3.530 3.500 3.790 2,602,000 9,253,180 3.5562 0.748 0.746 0.748 0.742 0.803 12,277,103 0.7537 -5.11%
2008-12-11 0 3.720 3.720 3.790 3.610 3.840 1,644,000 6,125,440 3.7259 0.788 0.788 0.803 0.765 0.814 7,756,940 0.7897 -2.36%
2008-12-10 0 3.810 3.810 3.880 3.500 3.900 2,598,000 9,729,700 3.7451 0.807 0.807 0.822 0.742 0.827 12,258,230 0.7937 7.63%
2008-12-09 0 3.540 3.530 3.590 3.540 4.000 2,822,000 10,371,906 3.6754 0.750 0.748 0.761 0.750 0.848 13,315,137 0.7790 -6.84%
2008-12-08 0 3.800 3.800 3.870 3.500 3.820 2,562,000 9,477,540 3.6993 0.805 0.805 0.820 0.742 0.810 12,088,370 0.7840 5.56%
2008-12-05 0 3.600 3.600 3.610 3.590 3.640 1,380,000 4,970,300 3.6017 0.763 0.763 0.765 0.761 0.771 6,511,300 0.7633 -0.28%
2008-12-04 0 3.610 3.600 3.610 3.590 3.700 614,000 2,226,980 3.6270 0.765 0.763 0.765 0.761 0.784 2,897,057 0.7687 0.28%
2008-12-03 0 3.600 3.570 3.620 3.480 3.610 985,793 3,508,624 3.5592 0.763 0.757 0.767 0.738 0.765 4,651,300 0.7543 4.65%
2008-12-02 0 3.440 3.380 3.440 3.370 3.580 1,006,621 3,464,685 3.4419 0.729 0.716 0.729 0.714 0.759 4,749,573 0.7295 -8.02%
2008-12-01 0 3.740 3.670 3.740 3.550 3.740 490,000 1,799,980 3.6734 0.793 0.778 0.793 0.752 0.793 2,311,983 0.7785 3.60%
2008-11-28 0 3.610 3.600 3.620 3.550 3.620 1,504,000 5,408,060 3.5958 0.765 0.763 0.767 0.752 0.767 7,096,373 0.7621 0.00%
2008-11-27 0 3.610 3.600 3.640 3.560 3.640 304,000 1,096,000 3.6053 0.765 0.763 0.771 0.755 0.771 1,434,373 0.7641 3.14%
2008-11-26 0 3.500 3.500 3.570 3.500 3.650 1,573,500 5,647,720 3.5893 0.742 0.742 0.757 0.742 0.774 7,424,297 0.7607 -2.78%
2008-11-25 0 3.600 3.510 3.600 3.500 3.700 1,581,000 5,673,950 3.5888 0.763 0.744 0.763 0.742 0.784 7,459,685 0.7606 -2.70%
2008-11-24 0 3.700 3.700 3.740 3.590 3.870 730,000 2,683,260 3.6757 0.784 0.784 0.793 0.761 0.820 3,444,383 0.7790 -0.80%
2008-11-21 0 3.730 3.650 3.730 3.560 3.750 1,132,000 4,115,940 3.6360 0.791 0.774 0.791 0.755 0.795 5,341,153 0.7706 -4.36%
2008-11-20 0 3.900 3.850 3.900 3.800 3.950 328,000 1,273,460 3.8825 0.827 0.816 0.827 0.805 0.837 1,547,613 0.8229 4.00%
2008-11-19 0 3.750 3.750 3.780 3.750 3.900 597,370 2,266,880 3.7948 0.795 0.795 0.801 0.795 0.827 2,818,591 0.8043 1.08%
2008-11-18 0 3.710 3.840 3.990 3.700 3.850 470,000 1,768,000 3.7617 0.786 0.814 0.846 0.784 0.816 2,217,617 0.7973 -3.64%
2008-11-17 0 3.850 3.830 3.850 3.830 4.010 1,048,000 4,137,220 3.9477 0.816 0.812 0.816 0.812 0.850 4,944,813 0.8367 -3.75%
2008-11-14 0 4.000 3.950 4.000 3.770 4.000 1,081,000 4,272,100 3.9520 0.848 0.837 0.848 0.799 0.848 5,100,518 0.8376 8.11%
2008-11-13 0 3.700 3.700 3.750 3.700 3.960 488,000 1,838,440 3.7673 0.784 0.784 0.795 0.784 0.839 2,302,547 0.7984 -4.64%
2008-11-12 0 3.880 3.940 3.990 3.700 4.030 1,250,000 4,880,100 3.9041 0.822 0.835 0.846 0.784 0.854 5,897,917 0.8274 5.15%
2008-11-11 0 3.690 3.680 3.690 3.690 3.900 2,189,595 8,284,033 3.7834 0.782 0.780 0.782 0.782 0.827 10,331,239 0.8018 -7.05%
2008-11-10 0 3.970 3.960 4.000 3.900 4.160 1,360,000 5,464,900 4.0183 0.841 0.839 0.848 0.827 0.882 6,416,933 0.8516 -0.75%
2008-11-07 0 4.000 4.000 4.100 3.920 4.240 3,766,000 15,526,920 4.1229 0.848 0.848 0.869 0.831 0.899 17,769,243 0.8738 -9.09%
2008-11-06 0 4.400 4.320 4.400 4.220 4.900 1,346,000 5,862,480 4.3555 0.933 0.916 0.933 0.894 1.039 6,350,877 0.9231 -7.17%
2008-11-05 0 4.740 4.420 4.740 3.750 4.740 3,561,624 14,727,185 4.1350 1.005 0.937 1.005 0.795 1.005 16,804,929 0.8764 30.22%
2008-11-04 0 3.640 3.640 3.650 3.560 3.730 1,848,000 6,726,340 3.6398 0.771 0.771 0.774 0.755 0.791 8,719,480 0.7714 2.25%
2008-11-03 0 3.560 3.560 3.740 3.300 3.780 1,364,000 4,839,205 3.5478 0.755 0.755 0.793 0.699 0.801 6,435,807 0.7519 -1.11%
2008-10-31 0 3.600 3.600 3.880 3.340 3.880 2,772,000 9,909,250 3.5748 0.763 0.763 0.822 0.708 0.822 13,079,220 0.7576 5.26%
2008-10-30 0 3.420 3.240 3.420 3.100 3.420 3,191,000 10,394,860 3.2576 0.725 0.687 0.725 0.657 0.725 15,056,202 0.6904 7.89%
2008-10-29 0 3.170 3.050 3.170 3.020 3.500 4,990,000 15,805,340 3.1674 0.672 0.646 0.672 0.640 0.742 23,544,483 0.6713 -0.94%
2008-10-28 0 3.200 3.200 3.550 2.700 3.530 5,421,562 17,024,257 3.1401 0.678 0.678 0.752 0.572 0.748 25,580,736 0.6655 -5.88%
2008-10-27 0 3.400 3.350 3.400 3.010 4.020 4,258,000 14,625,882 3.4349 0.721 0.710 0.721 0.638 0.852 20,090,663 0.7280 -8.60%
2008-10-24 0 3.720 3.720 3.750 3.510 4.040 3,996,000 14,706,780 3.6804 0.788 0.788 0.795 0.744 0.856 18,854,460 0.7800 -3.38%
2008-10-23 0 3.850 3.770 3.850 3.650 3.910 4,673,000 15,941,300 3.4114 0.816 0.799 0.816 0.774 0.829 22,048,771 0.7230 -2.28%
2008-10-22 0 3.940 3.890 3.940 3.800 4.000 5,003,000 19,745,880 3.9468 0.835 0.824 0.835 0.805 0.848 23,605,821 0.8365 -0.25%
2008-10-21 0 3.950 3.900 3.950 3.800 4.160 5,691,000 22,467,650 3.9479 0.837 0.827 0.837 0.805 0.882 26,852,035 0.8367 -1.25%
2008-10-20 0 4.000 3.950 4.000 3.850 4.170 7,936,000 31,395,240 3.9561 0.848 0.837 0.848 0.816 0.884 37,444,693 0.8384 -1.72%
2008-10-17 0 4.070 4.070 4.200 4.030 4.500 3,612,000 14,844,300 4.1097 0.863 0.863 0.890 0.854 0.954 17,042,620 0.8710 -6.86%
2008-10-16 0 4.370 4.250 4.370 4.200 4.700 3,238,200 14,142,681 4.3675 0.926 0.901 0.926 0.890 0.996 15,278,907 0.9256 -7.02%
2008-10-15 0 4.700 4.690 4.700 4.470 5.160 5,751,975 27,344,811 4.7540 0.996 0.994 0.996 0.947 1.094 27,139,735 1.0076 -6.75%
2008-10-14 0 5.040 4.910 5.040 4.850 5.890 5,262,000 26,282,000 4.9947 1.068 1.041 1.068 1.028 1.248 24,827,870 1.0586 -0.20%
2008-10-13 0 5.050 4.950 5.050 4.700 5.050 3,136,000 15,169,840 4.8373 1.070 1.049 1.070 0.996 1.070 14,796,693 1.0252 -2.13%
2008-10-10 0 5.160 5.160 5.200 4.600 5.160 2,559,414 12,264,279 4.7918 1.094 1.094 1.102 0.975 1.094 12,076,168 1.0156 -0.77%
2008-10-09 0 5.200 5.200 5.250 4.830 5.270 1,628,000 8,451,400 5.1913 1.102 1.102 1.113 1.024 1.117 7,681,447 1.1002 6.12%
2008-10-08 0 4.900 4.900 4.960 4.770 5.280 2,584,000 12,686,160 4.9095 1.039 1.039 1.051 1.011 1.119 12,192,173 1.0405 -11.71%
2008-10-06 0 5.550 5.480 5.550 5.380 5.930 2,864,000 15,679,260 5.4746 1.176 1.161 1.176 1.140 1.257 13,513,307 1.1603 -5.61%
2008-10-03 0 5.880 5.880 5.980 5.590 6.240 7,612,000 44,322,220 5.8227 1.246 1.246 1.267 1.185 1.323 35,915,953 1.2341 -6.07%
2008-10-02 0 6.260 6.250 6.260 6.190 7.000 2,682,000 16,828,500 6.2746 1.327 1.325 1.327 1.312 1.484 12,654,570 1.3298 -2.19%
2008-09-30 0 6.400 6.350 6.400 6.220 6.530 2,196,000 13,911,380 6.3349 1.356 1.346 1.356 1.318 1.384 10,361,460 1.3426 -2.29%
2008-09-29 0 6.550 6.290 6.550 6.260 6.550 2,462,000 15,571,420 6.3247 1.388 1.333 1.388 1.327 1.388 11,616,537 1.3405 0.46%
2008-09-26 0 6.520 6.520 6.600 6.340 6.600 3,872,800 24,973,992 6.4486 1.382 1.382 1.399 1.344 1.399 18,273,161 1.3667 -1.81%
2008-09-25 0 6.640 6.580 6.640 6.400 6.750 1,088,000 7,118,420 6.5427 1.407 1.395 1.407 1.356 1.431 5,133,547 1.3866 -0.15%
2008-09-24 0 6.650 6.560 6.650 6.400 6.730 3,027,691 19,642,472 6.4876 1.409 1.390 1.409 1.356 1.426 14,285,655 1.3750 -0.75%
2008-09-23 0 6.700 6.500 6.700 6.400 6.810 2,368,000 15,694,540 6.6278 1.420 1.378 1.420 1.356 1.443 11,173,013 1.4047 1.06%
2008-09-22 0 6.630 6.620 6.630 6.530 6.700 2,538,073 16,690,443 6.5760 1.405 1.403 1.405 1.384 1.420 11,975,474 1.3937 0.45%
2008-09-19 0 6.600 6.570 6.600 6.230 6.870 5,078,000 33,403,680 6.5781 1.399 1.392 1.399 1.320 1.456 23,959,696 1.3942 -0.60%
2008-09-18 0 6.640 6.630 6.640 6.210 6.930 1,448,000 9,396,220 6.4891 1.407 1.405 1.407 1.316 1.469 6,832,147 1.3753 -8.41%
2008-09-17 0 7.250 7.250 7.300 6.730 7.370 8,650,000 59,409,490 6.8681 1.537 1.537 1.547 1.426 1.562 40,813,583 1.4556 5.07%
2008-09-16 0 6.900 6.880 6.900 6.770 6.950 4,774,852 32,788,396 6.8669 1.462 1.458 1.462 1.435 1.473 22,529,343 1.4554 0.00%
2008-09-12 0 6.900 6.750 6.900 6.530 6.900 3,278,000 22,119,900 6.7480 1.462 1.431 1.462 1.384 1.462 15,466,697 1.4302 4.23%
2008-09-11 0 6.620 6.590 6.620 6.570 6.850 2,894,000 19,234,280 6.6463 1.403 1.397 1.403 1.392 1.452 13,654,857 1.4086 -3.50%
2008-09-10 0 6.860 6.730 6.860 6.600 6.900 3,227,000 21,765,920 6.7449 1.454 1.426 1.454 1.399 1.462 15,226,062 1.4295 2.85%
2008-09-09 0 6.670 6.670 6.700 6.650 6.780 2,280,000 15,342,380 6.7291 1.414 1.414 1.420 1.409 1.437 10,757,800 1.4262 -1.19%
2008-09-08 0 6.750 6.750 6.760 6.670 6.840 2,104,000 14,189,400 6.7440 1.431 1.431 1.433 1.414 1.450 9,927,373 1.4293 0.45%
2008-09-05 0 6.720 6.720 6.740 6.650 6.780 2,702,000 18,155,540 6.7193 1.424 1.424 1.428 1.409 1.437 12,748,937 1.4241 -2.61%
2008-09-04 0 6.900 6.900 6.920 6.820 6.980 4,152,000 28,659,120 6.9025 1.462 1.462 1.467 1.445 1.479 19,590,520 1.4629 1.17%
2008-09-03 0 6.820 6.800 6.820 6.700 6.900 1,622,000 11,062,020 6.8200 1.445 1.441 1.445 1.420 1.462 7,653,137 1.4454 0.29%
2008-09-02 0 6.800 6.800 6.900 6.700 6.950 1,092,000 7,479,880 6.8497 1.441 1.441 1.462 1.420 1.473 5,152,420 1.4517 1.49%
2008-09-01 0 6.700 6.690 6.750 6.660 6.820 992,540 6,698,196 6.7485 1.420 1.418 1.431 1.412 1.445 4,683,135 1.4303 0.00%
2008-08-29 0 6.700 6.690 6.700 6.690 7.340 3,532,000 24,096,826 6.8224 1.420 1.418 1.420 1.418 1.556 16,665,153 1.4459 0.00%
2008-08-28 0 6.700 6.650 6.700 6.660 6.760 2,912,000 19,599,100 6.7305 1.420 1.409 1.420 1.412 1.433 13,739,787 1.4264 -0.74%
2008-08-27 0 6.750 6.700 6.750 6.650 6.790 2,932,000 19,677,120 6.7112 1.431 1.420 1.431 1.409 1.439 13,834,153 1.4224 -0.74%
2008-08-26 0 6.800 6.680 6.800 6.670 7.190 3,916,000 26,782,140 6.8392 1.441 1.416 1.441 1.414 1.524 18,476,993 1.4495 -2.72%
2008-08-25 0 6.990 6.950 7.000 6.920 7.090 3,806,000 26,667,460 7.0067 1.481 1.473 1.484 1.467 1.503 17,957,977 1.4850 1.01%
2008-08-21 0 6.920 6.910 6.920 6.880 6.940 2,596,421 17,922,715 6.9029 1.467 1.465 1.467 1.458 1.471 12,250,780 1.4630 -0.14%
2008-08-20 0 6.930 6.900 6.930 6.900 7.200 6,294,000 43,851,500 6.9672 1.469 1.462 1.469 1.462 1.526 29,697,190 1.4766 -1.00%
2008-08-19 0 7.000 6.950 7.000 6.900 7.050 4,186,000 29,437,478 7.0324 1.484 1.473 1.484 1.462 1.494 19,750,943 1.4904 1.45%
2008-08-18 0 7.150 7.100 7.150 7.130 7.380 3,948,000 28,330,170 7.1758 1.462 1.452 1.462 1.458 1.509 19,302,907 1.4677 -0.56%
2008-08-15 0 7.190 7.150 7.190 7.140 7.350 956,000 6,871,920 7.1882 1.471 1.462 1.471 1.460 1.503 4,674,159 1.4702 -2.18%
2008-08-14 0 7.350 7.210 7.350 7.170 7.700 11,087,914 81,300,102 7.3323 1.503 1.475 1.503 1.466 1.575 54,211,998 1.4997 2.51%
2008-08-13 0 7.170 7.170 7.180 7.120 7.290 3,452,000 24,770,520 7.1757 1.466 1.466 1.469 1.456 1.491 16,877,820 1.4676 0.14%
2008-08-12 0 7.160 7.160 7.180 7.060 7.200 1,386,000 9,933,420 7.1670 1.464 1.464 1.469 1.444 1.473 6,776,552 1.4659 -0.14%
2008-08-11 0 7.170 7.170 7.190 7.070 7.330 1,758,000 12,647,700 7.1944 1.466 1.466 1.471 1.446 1.499 8,595,367 1.4715 -1.51%
2008-08-08 0 7.280 7.180 7.280 7.170 7.310 2,220,470 16,138,888 7.2682 1.489 1.469 1.489 1.466 1.495 10,856,516 1.4866 -0.55%
2008-08-07 0 7.320 7.300 7.320 7.150 7.480 3,590,551 26,275,911 7.3181 1.497 1.493 1.497 1.462 1.530 17,555,236 1.4968 0.27%
2008-08-05 0 7.300 7.300 7.350 7.020 7.300 4,416,000 31,727,840 7.1847 1.493 1.493 1.503 1.436 1.493 21,591,093 1.4695 3.25%
2008-08-04 0 7.070 7.030 7.150 6.880 7.170 6,493,071 45,471,103 7.0030 1.446 1.438 1.462 1.407 1.466 31,746,490 1.4323 3.36%
2008-08-01 0 6.840 6.840 6.900 6.740 6.970 1,876,000 12,812,720 6.8298 1.399 1.399 1.411 1.379 1.426 9,172,303 1.3969 -0.58%
2008-07-31 0 6.880 6.880 6.900 6.790 7.000 3,762,000 26,096,940 6.9370 1.407 1.407 1.411 1.389 1.432 18,393,499 1.4188 -0.29%
2008-07-30 0 6.900 6.900 6.920 6.830 6.950 1,086,000 7,495,360 6.9018 1.411 1.411 1.415 1.397 1.421 5,309,766 1.4116 1.02%
2008-07-29 0 6.830 6.810 6.830 6.730 6.880 1,808,000 12,275,720 6.7897 1.397 1.393 1.397 1.376 1.407 8,839,832 1.3887 -1.01%
2008-07-28 0 6.900 6.900 6.920 6.830 7.080 1,044,000 7,230,060 6.9253 1.411 1.411 1.415 1.397 1.448 5,104,416 1.4164 -0.58%
2008-07-25 0 6.940 6.900 6.990 6.720 7.000 2,198,000 15,191,488 6.9115 1.419 1.411 1.430 1.374 1.432 10,746,654 1.4136 -0.72%
2008-07-24 0 6.990 6.870 6.990 6.680 6.990 4,489,000 30,558,860 6.8075 1.430 1.405 1.430 1.366 1.430 21,948,011 1.3923 5.11%
2008-07-23 0 6.650 6.610 6.730 6.300 6.700 5,242,000 34,130,680 6.5110 1.360 1.352 1.376 1.289 1.370 25,629,645 1.3317 5.89%
2008-07-22 0 6.280 6.250 6.280 6.250 6.410 4,226,000 26,647,400 6.3056 1.284 1.278 1.284 1.278 1.311 20,662,129 1.2897 -1.72%
2008-07-21 0 6.390 6.350 6.390 6.230 6.530 5,976,000 37,783,620 6.3226 1.307 1.299 1.307 1.274 1.336 29,218,381 1.2931 4.58%
2008-07-18 0 6.110 6.110 6.200 6.000 6.310 4,404,000 27,320,640 6.2036 1.250 1.250 1.268 1.227 1.291 21,532,422 1.2688 -1.93%
2008-07-17 0 6.230 6.130 6.230 6.100 6.290 296,000 1,843,540 6.2282 1.274 1.254 1.274 1.248 1.286 1,447,229 1.2738 -0.95%
2008-07-16 0 6.290 6.210 6.300 6.260 6.350 328,000 2,064,620 6.2946 1.286 1.270 1.289 1.280 1.299 1,603,686 1.2874 -0.16%
2008-07-15 0 6.300 6.240 6.300 6.210 6.350 1,190,000 7,450,860 6.2612 1.289 1.276 1.289 1.270 1.299 5,818,252 1.2806 -0.79%
2008-07-14 0 6.350 6.340 6.350 6.270 6.350 598,000 3,795,460 6.3469 1.299 1.297 1.299 1.282 1.299 2,923,794 1.2981 0.47%
2008-07-11 0 6.320 6.300 6.320 6.260 6.320 2,620,000 16,473,720 6.2877 1.293 1.289 1.293 1.280 1.293 12,809,933 1.2860 0.00%
2008-07-10 0 6.320 6.300 6.320 6.290 6.480 2,386,000 15,065,740 6.3142 1.293 1.289 1.293 1.286 1.325 11,665,840 1.2914 2.10%
2008-07-09 0 6.190 6.180 6.200 6.100 6.300 3,898,000 24,159,660 6.1980 1.266 1.264 1.268 1.248 1.289 19,058,442 1.2677 1.48%
2008-07-08 0 6.100 6.050 6.100 6.040 6.100 2,294,000 13,887,880 6.0540 1.248 1.237 1.248 1.235 1.248 11,216,025 1.2382 0.83%
2008-07-07 0 6.050 6.010 6.050 5.900 6.120 3,790,000 22,948,360 6.0550 1.237 1.229 1.237 1.207 1.252 18,530,399 1.2384 -0.49%
2008-07-04 0 6.080 6.040 6.080 6.000 6.130 9,584,000 58,053,100 6.0573 1.244 1.235 1.244 1.227 1.254 46,858,930 1.2389 -0.33%
2008-07-03 0 6.100 6.010 6.100 6.020 6.140 3,986,000 24,311,620 6.0993 1.248 1.229 1.248 1.231 1.256 19,488,700 1.2475 -2.40%
2008-07-02 0 6.250 6.230 6.250 6.230 6.380 2,220,000 14,028,720 6.3192 1.278 1.274 1.278 1.274 1.305 10,854,218 1.2925 -3.85%
2008-06-30 0 6.500 6.490 6.500 6.460 6.590 2,412,000 15,683,860 6.5024 1.329 1.327 1.329 1.321 1.348 11,792,961 1.3299 -3.42%
2008-06-27 0 6.730 6.710 6.730 6.680 6.850 2,372,000 15,930,680 6.7161 1.376 1.372 1.376 1.366 1.401 11,597,390 1.3736 -3.17%
2008-06-26 0 6.950 6.950 6.980 6.600 7.000 5,074,000 34,973,840 6.8928 1.421 1.421 1.428 1.350 1.432 24,808,244 1.4098 6.27%
2008-06-25 0 6.540 6.540 6.550 6.300 6.660 2,564,523 16,779,528 6.5429 1.338 1.338 1.340 1.289 1.362 12,538,690 1.3382 -0.91%
2008-06-24 0 6.600 6.400 6.600 6.400 6.650 2,174,000 14,328,320 6.5908 1.350 1.309 1.350 1.309 1.360 10,629,311 1.3480 -0.45%
2008-06-23 0 6.630 6.630 6.640 6.520 6.670 2,474,000 16,336,960 6.6035 1.356 1.356 1.358 1.334 1.364 12,096,097 1.3506 -1.34%
2008-06-20 0 6.720 6.720 6.750 6.700 6.820 3,076,000 20,864,100 6.7829 1.374 1.374 1.381 1.370 1.395 15,039,448 1.3873 1.66%
2008-06-19 0 6.610 6.610 6.750 6.600 6.720 3,146,000 20,914,320 6.6479 1.352 1.352 1.381 1.350 1.374 15,381,698 1.3597 -0.15%
2008-06-18 0 6.620 6.620 6.690 6.550 6.750 3,532,600 23,385,520 6.6199 1.354 1.354 1.368 1.340 1.381 17,271,897 1.3540 -0.45%
2008-06-17 0 6.650 6.600 6.650 6.550 6.700 2,320,000 15,298,030 6.5940 1.360 1.350 1.360 1.340 1.370 11,343,147 1.3487 1.99%
2008-06-16 0 6.520 6.520 6.550 6.510 6.650 1,302,000 8,527,240 6.5493 1.334 1.334 1.340 1.331 1.360 6,365,852 1.3395 -1.95%
2008-06-13 0 6.650 6.600 6.650 6.400 6.750 2,684,000 17,682,220 6.5880 1.360 1.350 1.360 1.309 1.381 13,122,847 1.3474 2.31%
2008-06-12 0 6.500 6.390 6.500 6.200 6.860 1,270,000 8,299,080 6.5347 1.329 1.307 1.329 1.268 1.403 6,209,395 1.3365 0.78%
2008-06-11 0 6.450 6.400 6.450 6.440 6.500 1,238,000 8,004,400 6.4656 1.319 1.309 1.319 1.317 1.329 6,052,938 1.3224 0.78%
2008-06-10 0 6.400 6.300 6.400 6.350 6.490 1,014,000 6,499,600 6.4099 1.309 1.289 1.309 1.299 1.327 4,957,737 1.3110 -2.44%
2008-06-06 0 6.560 6.450 6.560 6.380 6.600 1,316,000 8,628,040 6.5563 1.342 1.319 1.342 1.305 1.350 6,434,302 1.3409 0.92%
2008-06-05 0 6.500 6.410 6.500 6.140 6.580 1,593,000 10,185,930 6.3942 1.329 1.311 1.329 1.256 1.346 7,788,635 1.3078 6.04%
2008-06-04 0 6.130 6.100 6.130 6.070 6.290 1,896,000 11,588,400 6.1120 1.254 1.248 1.254 1.241 1.286 9,270,089 1.2501 -1.92%
2008-06-03 0 6.250 6.210 6.300 6.240 6.310 514,000 3,227,200 6.2786 1.278 1.270 1.289 1.276 1.291 2,513,094 1.2842 0.97%
2008-06-02 0 6.190 6.170 6.190 6.140 6.390 898,042 5,603,768 6.2400 1.266 1.262 1.266 1.256 1.307 4,390,785 1.2763 -1.75%
2008-05-30 0 6.300 6.130 6.300 6.130 6.320 1,462,000 9,116,680 6.2358 1.289 1.254 1.289 1.254 1.293 7,148,138 1.2754 1.12%
2008-05-29 0 6.230 6.180 6.230 6.040 6.230 2,420,000 14,827,480 6.1271 1.274 1.264 1.274 1.235 1.274 11,832,075 1.2532 2.13%
2008-05-28 0 6.100 6.100 6.120 5.900 6.140 2,494,000 15,169,720 6.0825 1.248 1.248 1.252 1.207 1.256 12,193,883 1.2440 -1.61%
2008-05-27 0 6.200 6.160 6.200 6.170 6.240 450,000 2,787,320 6.1940 1.268 1.260 1.268 1.262 1.276 2,200,179 1.2669 -0.64%
2008-05-26 0 6.240 6.200 6.240 6.040 6.240 470,025 2,866,627 6.0989 1.276 1.268 1.276 1.235 1.276 2,298,087 1.2474 2.30%
2008-05-23 0 6.100 6.080 6.100 6.060 6.300 2,128,000 13,062,580 6.1384 1.248 1.244 1.248 1.239 1.289 10,404,404 1.2555 0.33%
2008-05-22 0 6.080 6.070 6.080 6.060 6.200 3,307,000 20,129,810 6.0870 1.244 1.241 1.244 1.239 1.268 16,168,873 1.2450 -1.94%
2008-05-21 0 6.200 6.160 6.200 5.890 6.290 2,347,623 14,228,503 6.0608 1.268 1.260 1.268 1.205 1.286 11,478,204 1.2396 1.81%
2008-05-20 0 6.090 6.050 6.250 6.050 6.400 3,818,000 23,328,280 6.1101 1.246 1.237 1.278 1.237 1.309 18,667,299 1.2497 -3.94%
2008-05-19 0 6.340 6.330 6.340 6.300 6.360 1,580,167 10,006,887 6.3328 1.297 1.295 1.297 1.289 1.301 7,725,891 1.2952 -0.16%
2008-05-16 0 6.350 6.350 6.370 6.350 6.430 2,478,840 15,789,058 6.3695 1.299 1.299 1.303 1.299 1.315 12,119,761 1.3028 -0.47%
2008-05-15 0 6.380 6.350 6.380 6.250 6.450 3,613,070 22,785,048 6.3063 1.305 1.299 1.305 1.278 1.319 17,665,338 1.2898 2.74%
2008-05-14 0 6.210 6.210 6.280 6.160 6.290 1,693,070 10,538,714 6.2246 1.270 1.270 1.284 1.260 1.286 8,277,906 1.2731 0.49%
2008-05-13 0 6.180 6.160 6.190 6.100 6.300 1,556,618 9,626,099 6.1840 1.264 1.260 1.266 1.248 1.289 7,610,753 1.2648 -1.75%
2008-05-09 0 6.290 6.260 6.300 6.190 6.350 1,286,000 8,107,160 6.3042 1.286 1.280 1.289 1.266 1.299 6,287,624 1.2894 0.32%
2008-05-08 0 6.270 6.120 6.270 6.120 6.280 3,242,000 19,997,888 6.1684 1.282 1.252 1.282 1.252 1.284 15,851,070 1.2616 3.13%
2008-05-07 0 6.080 5.980 6.080 5.860 6.150 3,028,000 17,981,655 5.9385 1.244 1.223 1.244 1.199 1.258 14,804,762 1.2146 3.58%
2008-05-06 0 5.870 5.850 5.860 5.850 5.930 610,000 3,580,140 5.8691 1.201 1.196 1.199 1.196 1.213 2,982,465 1.2004 -0.84%
2008-05-05 0 5.920 5.940 5.950 5.810 6.010 726,000 4,314,080 5.9423 1.211 1.215 1.217 1.188 1.229 3,549,623 1.2154 -1.00%
2008-05-02 0 5.980 5.970 5.980 5.940 6.000 894,726 5,352,396 5.9822 1.223 1.221 1.223 1.215 1.227 4,374,573 1.2235 1.87%
2008-04-30 0 5.870 5.860 5.870 5.840 5.900 1,150,000 6,753,040 5.8722 1.201 1.199 1.201 1.194 1.207 5,622,681 1.2010 0.17%
2008-04-29 0 5.860 5.850 5.860 5.850 5.900 658,000 3,858,480 5.8640 1.199 1.196 1.199 1.196 1.207 3,217,151 1.1993 -0.17%
2008-04-28 0 5.870 5.850 5.880 5.850 5.940 1,054,000 6,182,280 5.8655 1.201 1.196 1.203 1.196 1.215 5,153,309 1.1997 -0.84%
2008-04-25 0 5.920 5.900 5.920 5.860 5.950 676,000 3,992,020 5.9054 1.211 1.207 1.211 1.199 1.217 3,305,158 1.2078 1.02%
2008-04-24 0 5.860 5.800 5.870 5.850 6.000 1,582,000 9,280,840 5.8665 1.199 1.186 1.201 1.196 1.227 7,734,853 1.1999 -0.68%
2008-04-23 0 5.900 5.900 5.950 5.640 5.950 1,800,000 10,472,600 5.8181 1.207 1.207 1.217 1.154 1.217 8,800,717 1.1900 3.51%
2008-04-22 0 5.700 5.700 5.710 5.460 5.710 2,964,000 16,476,000 5.5587 1.166 1.166 1.168 1.117 1.168 14,491,848 1.1369 3.07%
2008-04-21 0 5.530 5.520 5.530 5.470 5.620 1,612,000 8,893,560 5.5171 1.131 1.129 1.131 1.119 1.149 7,881,531 1.1284 0.73%
2008-04-18 0 5.490 5.490 5.500 5.440 5.640 1,936,000 10,661,060 5.5067 1.123 1.123 1.125 1.113 1.154 9,465,660 1.1263 -2.66%
2008-04-17 0 5.640 5.550 5.640 5.600 5.650 1,732,000 9,733,220 5.6196 1.154 1.135 1.154 1.145 1.156 8,468,246 1.1494 1.08%
2008-04-16 0 5.580 5.560 5.580 5.530 5.690 1,950,000 10,843,040 5.5605 1.141 1.137 1.141 1.131 1.164 9,534,110 1.1373 -1.24%
2008-04-15 0 5.650 5.630 5.650 5.470 5.650 1,528,000 8,510,900 5.5700 1.156 1.151 1.156 1.119 1.156 7,470,831 1.1392 1.99%
2008-04-14 0 5.540 5.450 5.550 5.300 5.630 2,886,000 15,652,100 5.4235 1.133 1.115 1.135 1.084 1.151 14,110,483 1.1093 -1.95%
2008-04-11 0 5.650 5.420 5.660 5.260 5.660 3,813,000 20,560,260 5.3921 1.156 1.109 1.158 1.076 1.158 18,642,853 1.1028 5.41%
2008-04-10 0 5.360 5.350 5.360 5.200 5.450 3,590,000 19,181,440 5.3430 1.096 1.094 1.096 1.064 1.115 17,552,542 1.0928 -1.11%
2008-04-09 0 5.420 5.330 5.390 5.390 5.540 3,832,000 20,977,880 5.4744 1.109 1.090 1.102 1.102 1.133 18,735,749 1.1197 -2.34%
2008-04-08 0 5.550 5.550 5.560 5.550 5.680 4,631,233 25,835,440 5.5785 1.135 1.135 1.137 1.135 1.162 22,643,429 1.1410 -2.29%
2008-04-07 0 5.680 5.680 5.700 5.530 5.800 3,146,000 17,694,760 5.6245 1.162 1.162 1.166 1.131 1.186 15,381,698 1.1504 3.09%
2008-04-03 0 5.510 5.480 5.570 5.460 5.800 2,262,000 12,749,480 5.6364 1.127 1.121 1.139 1.117 1.186 11,059,568 1.1528 -3.16%
2008-04-02 0 5.690 5.640 5.690 5.600 5.730 4,899,979 27,596,265 5.6319 1.164 1.154 1.164 1.145 1.172 23,957,406 1.1519 2.89%
2008-04-01 0 5.530 5.470 5.500 5.410 5.600 1,124,550 6,170,770 5.4873 1.131 1.119 1.125 1.107 1.145 5,498,248 1.1223 -1.07%
2008-03-31 0 5.590 5.590 5.640 5.400 5.650 1,525,100 8,413,136 5.5164 1.143 1.143 1.154 1.104 1.156 7,456,652 1.1283 0.00%
2008-03-28 0 5.590 5.590 5.600 5.450 5.600 1,134,000 6,269,360 5.5285 1.143 1.143 1.145 1.115 1.145 5,544,452 1.1307 -1.06%
2008-03-27 0 5.650 5.610 5.640 5.430 5.710 1,920,000 10,714,940 5.5807 1.156 1.147 1.154 1.111 1.168 9,387,432 1.1414 -1.40%
2008-03-26 0 5.730 5.700 5.740 5.560 5.740 1,879,300 10,628,115 5.6554 1.172 1.166 1.174 1.137 1.174 9,188,438 1.1567 -0.35%
2008-03-25 0 5.750 5.650 5.750 5.460 5.790 2,007,000 11,192,630 5.5768 1.176 1.156 1.176 1.117 1.184 9,812,800 1.1406 -2.04%
2008-03-20 0 5.870 5.830 5.880 5.300 5.870 568,000 3,210,480 5.6523 1.201 1.192 1.203 1.084 1.201 2,777,115 1.1560 1.03%
2008-03-19 0 5.810 5.800 5.810 5.690 5.880 686,000 3,977,660 5.7983 1.188 1.186 1.188 1.164 1.203 3,354,051 1.1859 3.01%
2008-03-18 0 5.640 5.600 5.640 5.280 5.680 540,000 3,003,740 5.5625 1.154 1.145 1.154 1.080 1.162 2,640,215 1.1377 -1.91%
2008-03-17 0 5.750 5.700 5.780 5.280 5.800 486,000 2,744,620 5.6474 1.176 1.166 1.182 1.080 1.186 2,376,194 1.1550 -2.21%
2008-03-14 0 5.880 5.840 5.880 5.600 5.930 1,324,000 7,586,360 5.7299 1.203 1.194 1.203 1.145 1.213 6,473,417 1.1719 -1.18%
2008-03-13 0 5.950 5.910 5.950 5.890 5.960 1,404,000 8,300,700 5.9122 1.217 1.209 1.217 1.205 1.219 6,864,560 1.2092 -0.50%
2008-03-12 0 5.980 5.980 6.060 5.920 6.080 234,000 1,410,140 6.0262 1.223 1.223 1.239 1.211 1.244 1,144,093 1.2325 -1.64%
2008-03-11 0 6.080 6.030 6.090 5.900 6.090 1,454,000 8,746,460 6.0154 1.244 1.233 1.246 1.207 1.246 7,109,024 1.2303 1.67%
2008-03-10 0 5.980 5.960 6.040 5.840 6.040 432,000 2,585,280 5.9844 1.223 1.219 1.235 1.194 1.235 2,112,172 1.2240 -0.99%
2008-03-07 0 6.040 5.950 - 5.910 6.080 3,558,000 21,214,400 5.9625 1.235 1.217 - 1.209 1.244 17,396,085 1.2195 1.51%
2008-03-06 0 5.950 5.950 5.980 5.950 6.180 738,000 4,417,820 5.9862 1.217 1.217 1.223 1.217 1.264 3,608,294 1.2244 -0.83%
2008-03-05 0 6.000 5.960 6.000 5.980 6.030 278,000 1,669,120 6.0040 1.227 1.219 1.227 1.223 1.233 1,359,222 1.2280 0.67%
2008-03-04 0 5.960 5.950 5.960 5.950 6.040 322,373 1,926,187 5.9750 1.219 1.217 1.219 1.217 1.235 1,576,174 1.2221 -0.17%
2008-03-03 0 5.970 5.950 5.970 5.900 6.100 352,000 2,098,500 5.9616 1.221 1.217 1.221 1.207 1.248 1,721,029 1.2193 -0.83%
2008-02-29 0 6.020 5.970 6.020 5.930 6.050 610,000 3,663,180 6.0052 1.231 1.221 1.231 1.213 1.237 2,982,465 1.2282 0.50%
2008-02-28 0 5.990 5.950 5.990 5.940 6.020 442,540 2,645,492 5.9780 1.225 1.217 1.225 1.215 1.231 2,163,705 1.2227 0.67%
2008-02-27 0 5.950 5.920 5.950 5.930 5.990 1,862,000 11,045,756 5.9322 1.217 1.211 1.217 1.213 1.225 9,103,853 1.2133 0.34%
2008-02-26 0 5.930 5.920 5.930 5.910 5.940 522,000 3,093,920 5.9270 1.213 1.211 1.213 1.209 1.215 2,552,208 1.2123 0.34%
2008-02-25 0 5.910 5.880 5.930 5.910 5.920 148,000 874,800 5.9108 1.209 1.203 1.213 1.209 1.211 723,615 1.2089 0.00%
2008-02-22 0 5.910 5.890 5.920 5.860 5.940 338,680 2,002,392 5.9123 1.209 1.205 1.211 1.199 1.215 1,655,904 1.2092 -0.17%
2008-02-21 0 5.920 5.900 5.920 5.860 5.940 690,000 4,068,000 5.8957 1.211 1.207 1.211 1.199 1.215 3,373,608 1.2058 0.68%
2008-02-20 0 5.880 5.880 5.900 5.800 5.960 1,770,000 10,378,720 5.8637 1.203 1.203 1.207 1.186 1.219 8,654,039 1.1993 0.86%
2008-02-19 0 5.830 5.820 5.830 5.800 5.990 1,330,490 7,788,233 5.8537 1.192 1.190 1.192 1.186 1.225 6,505,148 1.1972 -0.85%
2008-02-18 0 5.880 5.880 5.900 5.720 5.950 840,000 4,915,840 5.8522 1.203 1.203 1.207 1.170 1.217 4,107,001 1.1969 2.80%
2008-02-15 0 5.720 5.750 5.840 5.710 6.000 1,750,000 10,215,460 5.8374 1.170 1.176 1.194 1.168 1.227 8,556,253 1.1939 -4.67%
2008-02-14 0 6.000 5.950 5.980 5.900 6.050 1,010,000 6,047,120 5.9872 1.227 1.217 1.223 1.207 1.237 4,938,180 1.2246 1.69%
2008-02-13 0 5.900 5.860 5.900 5.830 6.120 742,000 4,422,940 5.9608 1.207 1.199 1.207 1.192 1.252 3,627,851 1.2192 1.20%
2008-02-12 0 5.830 5.830 5.860 5.800 6.080 1,615,900 9,757,970 6.0387 1.192 1.192 1.199 1.186 1.244 7,900,600 1.2351 -4.89%
2008-02-11 0 6.130 6.130 6.140 6.100 6.200 540,006 3,308,897 6.1275 1.254 1.254 1.256 1.248 1.268 2,640,245 1.2533 -0.33%
2008-02-06 0 6.150 5.800 6.150 5.800 6.150 811,778 4,875,768 6.0063 1.258 1.186 1.258 1.186 1.258 3,969,016 1.2285 5.31%
2008-02-05 0 5.840 5.800 5.840 5.750 5.980 1,966,000 11,472,860 5.8356 1.194 1.186 1.194 1.176 1.223 9,612,339 1.1936 -2.34%
2008-02-04 0 5.980 5.960 5.970 5.900 6.050 1,292,000 7,717,714 5.9735 1.223 1.219 1.221 1.207 1.237 6,316,959 1.2217 -0.17%
2008-02-01 0 5.990 5.950 5.980 5.860 6.000 512,000 3,030,800 5.9195 1.225 1.217 1.223 1.199 1.227 2,503,315 1.2107 0.50%
2008-01-31 0 5.960 5.950 6.000 5.890 6.230 1,014,000 6,071,820 5.9880 1.219 1.217 1.227 1.205 1.274 4,957,737 1.2247 -0.50%
2008-01-30 0 5.990 5.860 5.990 5.900 6.050 1,208,000 7,208,000 5.9669 1.225 1.199 1.225 1.207 1.237 5,906,259 1.2204 -0.17%
2008-01-29 0 6.000 5.960 5.980 5.810 6.050 194,000 1,160,340 5.9811 1.227 1.219 1.223 1.188 1.237 948,522 1.2233 0.17%
2008-01-28 0 5.990 5.900 5.990 5.800 6.000 482,000 2,842,540 5.8974 1.225 1.207 1.225 1.186 1.227 2,356,637 1.2062 -1.64%
2008-01-25 0 6.090 6.030 6.090 5.830 6.200 2,234,000 13,333,580 5.9685 1.246 1.233 1.246 1.192 1.268 10,922,668 1.2207 -0.16%
2008-01-24 0 6.100 6.040 6.100 6.010 6.250 848,000 5,225,360 6.1620 1.248 1.235 1.248 1.229 1.278 4,146,116 1.2603 -0.81%
2008-01-23 0 6.150 6.100 6.150 6.100 6.300 1,176,000 7,271,060 6.1829 1.258 1.248 1.258 1.248 1.289 5,749,802 1.2646 0.82%
2008-01-22 0 6.100 6.020 6.110 6.100 6.350 980,000 6,049,700 6.1732 1.248 1.231 1.250 1.248 1.299 4,791,502 1.2626 -3.94%
2008-01-21 0 6.350 6.400 6.450 5.710 6.750 2,119,761 13,733,488 6.4788 1.299 1.309 1.319 1.168 1.381 10,364,121 1.3251 -0.78%
2008-01-18 0 6.400 6.350 6.570 6.350 6.810 2,551,652 16,774,475 6.5740 1.309 1.299 1.344 1.299 1.393 12,475,760 1.3446 -3.32%
2008-01-17 0 6.620 6.600 6.620 6.440 6.800 2,510,000 16,549,580 6.5935 1.354 1.350 1.354 1.317 1.391 12,272,111 1.3486 0.15%
2008-01-16 0 6.610 6.600 6.610 6.580 6.800 1,030,000 6,843,500 6.6442 1.352 1.350 1.352 1.346 1.391 5,035,966 1.3589 -2.36%
2008-01-15 0 6.770 6.660 6.760 6.640 6.940 788,000 5,334,500 6.7697 1.385 1.362 1.383 1.358 1.419 3,852,758 1.3846 -1.46%
2008-01-14 0 6.870 6.830 6.870 6.710 7.000 806,000 5,512,660 6.8395 1.405 1.397 1.405 1.372 1.432 3,940,766 1.3989 -0.58%
2008-01-11 0 6.910 6.820 6.890 6.820 7.150 2,756,035 19,196,390 6.9652 1.413 1.395 1.409 1.395 1.462 13,475,047 1.4246 -3.36%
2008-01-10 0 7.150 6.970 7.200 6.880 7.180 652,236 4,570,617 7.0076 1.462 1.426 1.473 1.407 1.469 3,188,969 1.4333 2.88%
2008-01-09 0 6.950 6.820 7.000 6.800 7.080 1,269,602 8,906,482 7.0152 1.421 1.395 1.432 1.391 1.448 6,207,449 1.4348 0.00%
2008-01-08 0 6.950 6.930 6.950 6.890 7.160 2,150,619 15,158,439 7.0484 1.421 1.417 1.421 1.409 1.464 10,514,994 1.4416 0.87%
2008-01-07 0 6.890 6.880 6.890 6.840 7.020 680,000 4,683,240 6.8871 1.409 1.407 1.409 1.399 1.436 3,324,715 1.4086 -1.85%
2008-01-04 0 7.020 7.000 7.020 6.830 7.190 3,176,000 22,355,460 7.0389 1.436 1.432 1.436 1.397 1.471 15,528,377 1.4397 4.00%
2008-01-03 0 6.750 6.750 6.840 6.740 6.970 820,133 5,580,004 6.8038 1.381 1.381 1.399 1.379 1.426 4,009,866 1.3916 -0.30%
2008-01-02 0 6.950 6.950 6.980 6.820 6.980 521,859 3,602,122 6.9025 1.385 1.385 1.391 1.359 1.391 2,619,358 1.3752 -0.86%
2007-12-31 0 7.010 6.930 6.990 6.760 7.010 520,000 3,615,000 6.9519 1.397 1.381 1.393 1.347 1.397 2,610,027 1.3850 1.89%
2007-12-28 0 6.880 6.860 6.880 6.800 7.000 724,000 4,997,280 6.9023 1.371 1.367 1.371 1.355 1.395 3,633,961 1.3752 -0.43%
2007-12-27 0 6.910 6.880 6.910 6.800 7.030 978,676 6,741,172 6.8881 1.377 1.371 1.377 1.355 1.401 4,912,252 1.3723 -1.43%
2007-12-24 0 7.010 6.960 7.010 6.850 7.090 397,279 2,772,369 6.9784 1.397 1.387 1.397 1.365 1.413 1,994,056 1.3903 -0.14%
2007-12-21 0 7.020 7.010 7.020 6.600 7.310 1,642,000 11,694,410 7.1221 1.399 1.397 1.399 1.315 1.456 8,241,663 1.4189 5.56%
2007-12-20 0 6.650 6.630 6.650 6.550 6.880 5,397,910 35,870,012 6.6452 1.325 1.321 1.325 1.305 1.371 27,093,639 1.3239 -3.62%
2007-12-19 0 6.900 6.890 6.900 6.800 7.190 3,502,000 24,462,500 6.9853 1.375 1.373 1.375 1.355 1.432 17,577,530 1.3917 -2.95%
2007-12-18 0 7.110 7.070 7.120 7.020 7.230 1,692,000 12,073,880 7.1359 1.417 1.409 1.419 1.399 1.440 8,492,627 1.4217 -2.47%
2007-12-17 0 7.290 7.100 7.290 7.000 7.400 3,528,000 25,363,460 7.1892 1.452 1.415 1.452 1.395 1.474 17,708,031 1.4323 -4.08%
2007-12-14 0 7.600 7.570 7.610 6.700 7.850 6,266,000 46,186,900 7.3710 1.514 1.508 1.516 1.335 1.564 31,450,829 1.4685 13.60%
2007-12-13 0 6.690 6.680 6.690 6.050 6.770 7,538,003 47,575,039 6.3114 1.333 1.331 1.333 1.205 1.349 37,835,372 1.2574 15.94%
2007-12-12 0 5.770 5.750 5.770 5.730 5.770 1,140,064 6,558,309 5.7526 1.150 1.146 1.150 1.142 1.150 5,722,304 1.1461 0.00%
2007-12-11 0 5.770 5.760 5.770 5.750 5.830 1,518,308 8,751,436 5.7639 1.150 1.148 1.150 1.146 1.162 7,620,818 1.1484 0.00%
2007-12-10 0 5.770 5.760 5.770 5.720 5.770 434,000 2,495,980 5.7511 1.150 1.148 1.150 1.140 1.150 2,178,369 1.1458 -0.17%
2007-12-07 0 5.780 5.770 5.780 5.730 5.780 658,000 3,793,640 5.7654 1.152 1.150 1.152 1.142 1.152 3,302,688 1.1487 0.00%
2007-12-06 0 5.780 5.770 5.790 5.750 5.800 372,000 2,151,400 5.7833 1.152 1.150 1.154 1.146 1.156 1,867,173 1.1522 0.35%
2007-12-05 0 5.760 5.750 5.760 5.730 5.800 1,026,000 5,909,420 5.7597 1.148 1.146 1.148 1.142 1.156 5,149,785 1.1475 -0.52%
2007-12-04 0 5.790 5.780 5.790 5.680 5.820 1,757,122 10,166,528 5.7859 1.154 1.152 1.154 1.132 1.160 8,819,493 1.1527 0.00%
2007-12-03 0 5.790 5.780 5.790 5.780 5.820 1,284,000 7,442,780 5.7966 1.154 1.152 1.154 1.152 1.160 6,444,760 1.1549 -0.17%
2007-11-30 0 5.800 5.780 5.800 5.770 5.820 2,522,000 14,595,980 5.7875 1.156 1.152 1.156 1.150 1.160 12,658,632 1.1530 -0.34%
2007-11-29 0 5.820 5.800 5.820 5.760 6.100 3,296,000 19,184,420 5.8205 1.160 1.156 1.160 1.148 1.215 16,543,557 1.1596 -0.85%
2007-11-28 0 5.870 5.820 5.830 5.760 6.000 6,168,000 35,417,400 5.7421 1.169 1.160 1.162 1.148 1.195 30,958,939 1.1440 0.69%
2007-11-27 0 5.830 5.660 5.830 5.800 5.950 3,690,000 21,579,380 5.8481 1.162 1.128 1.162 1.156 1.185 18,521,155 1.1651 -2.83%
2007-11-26 0 6.000 5.950 6.000 5.950 6.180 118,000 707,860 5.9988 1.195 1.185 1.195 1.185 1.231 592,275 1.1952 -0.17%
2007-11-23 0 6.010 6.000 6.010 5.930 6.060 1,209,265 7,150,693 5.9133 1.197 1.195 1.197 1.181 1.207 6,069,644 1.1781 -0.66%
2007-11-22 0 6.050 5.980 6.100 5.930 6.100 172,000 1,029,720 5.9867 1.205 1.191 1.215 1.181 1.215 863,317 1.1927 0.83%
2007-11-21 0 6.000 6.000 6.050 5.970 6.050 334,000 2,004,000 6.0000 1.195 1.195 1.205 1.189 1.205 1,676,441 1.1954 -0.17%
2007-11-20 0 6.010 6.000 6.030 5.970 6.030 1,168,000 6,993,020 5.9872 1.197 1.195 1.201 1.189 1.201 5,862,523 1.1928 -1.48%
2007-11-19 0 6.100 6.080 6.100 5.970 6.100 170,000 1,020,380 6.0022 1.215 1.211 1.215 1.189 1.215 853,278 1.1958 2.18%
2007-11-16 0 5.970 5.920 5.970 5.930 6.020 1,768,004 10,578,464 5.9833 1.189 1.179 1.189 1.181 1.199 8,874,113 1.1921 -0.50%
2007-11-15 0 6.000 5.970 6.000 5.910 6.140 2,424,000 14,620,360 6.0315 1.195 1.189 1.195 1.177 1.223 12,166,743 1.2017 -1.96%
2007-11-14 0 6.120 6.120 6.130 6.060 6.350 1,755,000 10,840,600 6.1770 1.219 1.219 1.221 1.207 1.265 8,808,842 1.2306 0.33%
2007-11-13 0 6.100 6.080 6.100 5.950 6.230 3,488,020 21,283,621 6.1019 1.215 1.211 1.215 1.185 1.241 17,507,360 1.2157 -2.09%
2007-11-12 0 6.230 6.210 6.230 6.100 6.390 1,004,902 6,350,232 6.3193 1.241 1.237 1.241 1.215 1.273 5,043,888 1.2590 -1.89%
2007-11-09 0 6.350 6.330 6.360 6.210 6.400 998,000 6,325,500 6.3382 1.265 1.261 1.267 1.237 1.275 5,009,245 1.2628 -0.78%
2007-11-08 0 6.400 6.220 6.420 5.800 6.420 3,403,450 21,243,997 6.2419 1.275 1.239 1.279 1.156 1.279 17,082,879 1.2436 0.31%
2007-11-07 0 6.380 6.380 6.390 6.290 6.420 2,857,000 18,269,940 6.3948 1.271 1.271 1.273 1.253 1.279 14,340,092 1.2740 1.43%
2007-11-06 0 6.290 6.290 6.300 6.070 6.600 7,868,000 49,585,100 6.3021 1.253 1.253 1.255 1.209 1.315 39,491,720 1.2556 -3.23%
2007-11-05 0 6.500 6.400 6.500 6.380 6.640 629,000 4,099,080 6.5168 1.295 1.275 1.295 1.271 1.323 3,157,129 1.2984 -1.66%
2007-11-02 0 6.610 6.600 6.610 6.550 6.610 395,300 2,608,170 6.5980 1.317 1.315 1.317 1.305 1.317 1,984,123 1.3145 -1.34%
2007-11-01 0 6.700 6.680 6.690 6.560 6.890 8,818,316 58,475,689 6.6312 1.335 1.331 1.333 1.307 1.373 44,261,626 1.3211 -1.47%
2007-10-31 0 6.800 6.830 6.870 6.550 6.810 3,518,586 23,363,978 6.6402 1.355 1.361 1.369 1.305 1.357 17,660,780 1.3229 1.19%
2007-10-30 0 6.720 6.710 6.720 6.660 6.800 1,040,000 6,999,580 6.7304 1.339 1.337 1.339 1.327 1.355 5,220,055 1.3409 -0.88%
2007-10-29 0 6.780 6.760 6.780 6.870 6.870 10,000 68,700 6.8700 1.351 1.347 1.351 1.369 1.369 50,193 1.3687 -0.73%
2007-10-26 0 6.830 6.820 6.830 6.600 6.840 554,000 3,717,640 6.7105 1.361 1.359 1.361 1.315 1.363 2,780,683 1.3370 -0.15%
2007-10-25 0 6.840 6.750 6.840 6.700 6.950 356,000 2,420,840 6.8001 1.363 1.345 1.363 1.335 1.385 1,786,865 1.3548 0.59%
2007-10-24 0 6.800 6.740 6.800 6.700 6.910 1,600,000 10,798,900 6.7493 1.355 1.343 1.355 1.335 1.377 8,030,853 1.3447 -0.58%
2007-10-23 0 6.840 6.820 6.840 6.650 6.900 6,324,445 43,084,315 6.8123 1.363 1.359 1.363 1.325 1.375 31,744,181 1.3572 0.59%
2007-10-22 0 6.800 6.700 6.800 6.400 6.800 1,864,000 12,376,700 6.6399 1.355 1.335 1.355 1.275 1.355 9,355,944 1.3229 1.49%
2007-10-18 0 6.700 6.690 6.700 6.660 6.750 1,638,000 10,979,940 6.7033 1.335 1.333 1.335 1.327 1.345 8,221,586 1.3355 -0.30%
2007-10-17 0 6.720 6.720 6.740 6.630 6.790 1,619,261 10,851,777 6.7017 1.339 1.339 1.343 1.321 1.353 8,127,530 1.3352 0.30%
2007-10-16 0 6.700 6.690 6.700 6.680 6.730 1,888,009 12,700,881 6.7271 1.335 1.333 1.335 1.331 1.341 9,476,452 1.3403 -0.59%
2007-10-15 0 6.740 6.710 6.740 6.400 6.800 656,771 4,385,383 6.6772 1.343 1.337 1.343 1.275 1.355 3,296,520 1.3303 1.81%
2007-10-12 0 6.620 6.620 6.670 6.500 6.670 2,052,000 13,553,680 6.6051 1.319 1.319 1.329 1.295 1.329 10,299,569 1.3159 -0.75%
2007-10-11 0 6.670 6.670 6.680 6.500 6.700 1,723,030 11,440,401 6.6397 1.329 1.329 1.331 1.295 1.335 8,648,376 1.3228 1.06%
2007-10-10 0 6.600 6.600 6.680 6.600 6.700 342,000 2,273,940 6.6489 1.315 1.315 1.331 1.315 1.335 1,716,595 1.3247 -1.20%
2007-10-09 0 6.680 6.610 6.800 6.520 6.750 874,000 5,777,160 6.6100 1.331 1.317 1.355 1.299 1.345 4,386,854 1.3169 0.60%
2007-10-08 0 6.640 6.640 6.660 6.510 6.680 476,000 3,128,700 6.5729 1.323 1.323 1.327 1.297 1.331 2,389,179 1.3095 -0.15%
2007-10-05 0 6.650 6.590 6.680 6.410 6.700 1,339,454 8,805,037 6.5736 1.325 1.313 1.331 1.277 1.335 6,723,099 1.3097 1.06%
2007-10-04 0 6.580 6.580 6.700 6.150 6.600 2,210,000 14,320,280 6.4798 1.311 1.311 1.335 1.225 1.315 11,092,616 1.2910 0.30%
2007-10-03 0 6.560 6.520 6.560 6.470 6.680 760,000 4,971,700 6.5417 1.307 1.299 1.307 1.289 1.331 3,814,655 1.3033 -1.65%
2007-10-02 0 6.670 6.310 6.700 6.320 6.800 773,000 5,101,320 6.5994 1.329 1.257 1.335 1.259 1.355 3,879,906 1.3148 3.41%
2007-09-28 0 6.450 6.420 6.450 6.090 6.460 4,040,000 25,748,180 6.3733 1.285 1.279 1.285 1.213 1.287 20,277,904 1.2698 0.31%
2007-09-27 0 6.430 6.300 6.430 6.420 6.450 8,000 51,500 6.4375 1.281 1.255 1.281 1.279 1.285 40,154 1.2826 0.31%
2007-09-25 0 6.410 6.440 6.450 6.000 6.450 2,298,404 14,687,386 6.3903 1.277 1.283 1.285 1.195 1.285 11,536,341 1.2731 0.00%
2007-09-24 0 6.410 6.410 6.430 6.300 6.600 1,804,000 11,627,080 6.4452 1.277 1.277 1.281 1.255 1.315 9,054,787 1.2841 0.47%
2007-09-21 0 6.380 6.310 6.380 6.190 6.400 1,640,000 10,326,760 6.2968 1.271 1.257 1.271 1.233 1.275 8,231,624 1.2545 2.57%
2007-09-20 0 6.220 6.210 6.290 6.210 6.400 722,000 4,546,720 6.2974 1.239 1.237 1.253 1.237 1.275 3,623,922 1.2546 -3.57%
2007-09-19 0 6.450 6.430 6.450 6.320 6.600 4,160,000 26,772,120 6.4356 1.285 1.281 1.285 1.259 1.315 20,880,218 1.2822 2.06%
2007-09-18 0 6.320 6.320 6.350 6.240 6.450 1,024,000 6,462,160 6.3107 1.259 1.259 1.265 1.243 1.285 5,139,746 1.2573 -0.63%
2007-09-17 0 6.360 6.340 6.360 6.310 6.450 344,000 2,185,340 6.3527 1.267 1.263 1.267 1.257 1.285 1,726,633 1.2657 -2.15%
2007-09-14 0 6.500 6.500 6.520 6.400 6.750 1,092,000 7,144,020 6.5421 1.295 1.295 1.299 1.275 1.345 5,481,057 1.3034 -2.69%
2007-09-13 0 6.680 6.570 6.680 6.260 6.680 2,060,000 13,307,892 6.4601 1.331 1.309 1.331 1.247 1.331 10,339,723 1.2871 2.30%
2007-09-12 0 6.530 6.460 6.490 6.250 6.600 1,321,002 8,453,916 6.3996 1.301 1.287 1.293 1.245 1.315 6,630,483 1.2750 0.46%
2007-09-11 0 6.500 6.450 6.500 6.230 6.700 1,112,000 7,187,120 6.4632 1.295 1.285 1.295 1.241 1.335 5,581,443 1.2877 1.56%
2007-09-10 0 6.400 6.360 6.400 6.280 6.400 226,000 1,437,260 6.3596 1.275 1.267 1.275 1.251 1.275 1,134,358 1.2670 -0.62%
2007-09-07 0 6.440 6.410 6.440 6.320 6.440 408,000 2,611,490 6.4007 1.283 1.277 1.283 1.259 1.283 2,047,868 1.2752 0.62%
2007-09-06 0 6.400 6.350 6.400 6.220 6.420 408,000 2,592,540 6.3543 1.275 1.265 1.275 1.239 1.279 2,047,868 1.2660 -0.31%
2007-09-05 0 6.420 6.400 6.420 6.170 6.420 478,000 3,044,460 6.3692 1.279 1.275 1.279 1.229 1.279 2,399,217 1.2689 0.78%
2007-09-04 0 6.370 6.260 6.400 6.290 6.400 248,000 1,574,360 6.3482 1.269 1.247 1.275 1.253 1.275 1,244,782 1.2648 -0.47%
2007-09-03 0 6.400 6.390 6.400 6.390 6.410 822,000 5,256,240 6.3945 1.275 1.273 1.275 1.273 1.277 4,125,851 1.2740 0.16%
2007-08-31 0 6.390 6.360 6.390 6.300 6.390 306,000 1,937,480 6.3316 1.273 1.267 1.273 1.255 1.273 1,535,901 1.2615 0.16%
2007-08-30 0 6.380 6.330 6.380 6.210 6.400 743,782 4,720,154 6.3462 1.271 1.261 1.271 1.237 1.275 3,733,253 1.2644 -0.31%
2007-08-29 0 6.400 6.350 6.400 6.200 6.400 476,435 3,016,163 6.3307 1.275 1.265 1.275 1.235 1.275 2,391,362 1.2613 -0.78%
2007-08-28 0 6.450 6.400 6.450 6.360 6.450 402,000 2,573,800 6.4025 1.285 1.275 1.285 1.267 1.285 2,017,752 1.2756 0.31%
2007-08-27 0 6.430 6.400 6.430 6.400 6.500 456,000 2,922,700 6.4094 1.281 1.275 1.281 1.275 1.295 2,288,793 1.2770 2.06%
2007-08-24 0 6.300 6.220 6.300 6.000 6.400 1,312,000 8,133,910 6.1996 1.255 1.239 1.255 1.195 1.275 6,585,300 1.2352 -0.47%
2007-08-23 0 6.330 6.100 6.370 5.900 6.400 1,244,220 7,581,351 6.0933 1.261 1.215 1.269 1.175 1.275 6,245,093 1.2140 0.48%
2007-08-22 0 6.300 6.300 6.320 6.100 6.400 562,000 3,517,560 6.2590 1.255 1.255 1.259 1.215 1.275 2,820,837 1.2470 2.44%
2007-08-21 0 6.150 6.000 6.150 5.900 6.390 1,059,000 6,380,340 6.0249 1.225 1.195 1.225 1.175 1.273 5,315,421 1.2003 2.50%
2007-08-20 0 6.000 6.000 6.400 5.540 6.000 1,773,354 10,323,198 5.8213 1.195 1.195 1.275 1.104 1.195 8,900,966 1.1598 2.56%
2007-08-17 0 5.850 5.830 5.900 5.770 5.900 1,708,000 9,932,820 5.8155 1.166 1.162 1.175 1.150 1.175 8,572,936 1.1586 -2.34%
2007-08-16 0 5.990 5.920 6.400 5.900 6.200 813,000 4,875,040 5.9964 1.193 1.179 1.275 1.175 1.235 4,080,677 1.1947 -1.96%
2007-08-15 0 6.110 6.100 6.110 6.090 6.230 670,000 4,105,400 6.1275 1.217 1.215 1.217 1.213 1.241 3,362,920 1.2208 -1.93%
2007-08-14 0 6.380 6.320 6.400 6.100 6.400 581,200 3,667,240 6.3098 1.241 1.230 1.245 1.187 1.245 2,987,445 1.2276 2.41%
2007-08-13 0 6.230 6.230 6.270 6.150 6.350 906,000 5,644,680 6.2303 1.212 1.212 1.220 1.196 1.235 4,656,960 1.2121 -1.89%
2007-08-10 0 6.350 6.350 6.390 6.030 6.370 1,282,182 8,048,336 6.2771 1.235 1.235 1.243 1.173 1.239 6,590,586 1.2212 -0.78%
2007-08-09 0 6.400 6.370 6.400 6.240 6.450 3,166,000 20,227,160 6.3889 1.245 1.239 1.245 1.214 1.255 16,273,660 1.2429 -0.62%
2007-08-08 0 6.440 6.430 6.450 6.400 6.470 3,772,000 24,304,920 6.4435 1.253 1.251 1.255 1.245 1.259 19,388,581 1.2536 -0.77%
2007-08-07 0 6.490 6.490 6.500 6.380 6.600 16,170,000 105,235,120 6.5080 1.263 1.263 1.265 1.241 1.284 83,115,946 1.2661 -0.31%
2007-08-06 0 6.510 6.480 6.510 6.450 6.680 1,256,000 8,236,242 6.5575 1.267 1.261 1.267 1.255 1.300 6,456,007 1.2757 -2.40%
2007-08-03 0 6.670 6.620 6.670 6.600 6.720 944,000 6,295,820 6.6693 1.298 1.288 1.298 1.284 1.307 4,852,285 1.2975 -0.45%
2007-08-02 0 6.700 6.670 6.700 6.680 6.920 2,284,000 15,375,780 6.7320 1.303 1.298 1.303 1.300 1.346 11,740,063 1.3097 0.15%
2007-08-01 0 6.690 6.680 6.690 6.640 6.820 1,403,600 9,428,292 6.7172 1.302 1.300 1.302 1.292 1.327 7,214,690 1.3068 -1.91%
2007-07-31 0 6.820 6.820 6.850 6.700 6.920 2,004,899 13,689,603 6.8281 1.327 1.327 1.333 1.303 1.346 10,305,447 1.3284 1.79%
2007-07-30 0 6.700 6.640 6.700 6.600 6.840 2,080,000 13,999,800 6.7307 1.303 1.292 1.303 1.284 1.331 10,691,476 1.3094 -1.47%
2007-07-27 0 6.800 6.750 6.800 6.770 7.100 3,386,000 23,134,800 6.8325 1.323 1.313 1.323 1.317 1.381 17,404,489 1.3292 -3.82%
2007-07-26 0 7.070 7.050 7.080 7.040 7.100 3,618,000 25,579,740 7.0701 1.375 1.372 1.377 1.370 1.381 18,597,000 1.3755 -0.14%
2007-07-25 0 7.080 7.070 7.080 6.950 7.130 1,805,286 12,704,236 7.0372 1.377 1.375 1.377 1.352 1.387 9,279,410 1.3691 -1.12%
2007-07-24 0 7.160 7.130 7.160 6.940 7.300 5,520,000 39,376,250 7.1334 1.393 1.387 1.393 1.350 1.420 28,373,533 1.3878 4.53%
2007-07-23 0 6.850 6.790 6.850 6.720 6.900 1,506,000 10,292,040 6.8340 1.333 1.321 1.333 1.307 1.342 7,741,040 1.3295 2.24%
2007-07-20 0 6.700 6.640 6.700 6.600 6.740 711,000 4,748,000 6.6779 1.303 1.292 1.303 1.284 1.311 3,654,634 1.2992 1.67%
2007-07-19 0 6.590 6.560 6.590 6.520 6.640 320,000 2,115,740 6.6117 1.282 1.276 1.282 1.268 1.292 1,644,842 1.2863 0.15%
2007-07-18 0 6.580 6.540 6.580 6.530 6.690 1,742,800 11,435,160 6.5614 1.280 1.272 1.280 1.270 1.302 8,958,223 1.2765 0.46%
2007-07-17 0 6.550 6.520 6.550 6.420 6.660 5,702,000 37,203,380 6.5246 1.274 1.268 1.274 1.249 1.296 29,309,037 1.2693 2.34%
2007-07-16 0 6.400 6.380 6.400 6.210 6.600 6,363,000 40,837,330 6.4179 1.245 1.241 1.245 1.208 1.284 32,706,665 1.2486 -2.44%
2007-07-13 0 6.560 6.540 6.550 6.430 6.790 6,856,000 44,910,440 6.5505 1.276 1.272 1.274 1.251 1.321 35,240,750 1.2744 -3.10%
2007-07-12 0 6.770 6.630 6.790 6.400 6.800 3,022,000 19,936,400 6.5971 1.317 1.290 1.321 1.245 1.323 15,533,481 1.2834 1.80%
2007-07-11 0 6.650 6.600 6.650 6.500 6.740 2,810,000 18,580,026 6.6121 1.294 1.284 1.294 1.265 1.311 14,443,773 1.2864 -1.92%
2007-07-10 0 6.780 6.780 6.800 6.700 6.950 546,000 3,731,480 6.8342 1.319 1.319 1.323 1.303 1.352 2,806,512 1.3296 2.11%
2007-07-09 0 6.640 6.600 6.640 6.500 6.750 676,192 4,442,576 6.5700 1.292 1.284 1.292 1.265 1.313 3,475,717 1.2782 -1.63%
2007-07-06 0 6.750 6.740 6.750 6.300 6.790 2,619,000 17,140,030 6.5445 1.313 1.311 1.313 1.226 1.321 13,462,008 1.2732 5.97%
2007-07-05 0 6.370 6.350 6.370 6.350 6.430 180,000 1,147,100 6.3728 1.239 1.235 1.239 1.235 1.251 925,224 1.2398 -2.60%
2007-07-04 0 6.540 6.520 6.540 6.400 6.700 1,460,000 9,566,320 6.5523 1.272 1.268 1.272 1.245 1.303 7,504,594 1.2747 -2.39%
2007-07-03 0 6.700 6.600 6.800 6.260 6.800 3,142,450 20,289,808 6.4567 1.303 1.284 1.323 1.218 1.323 16,152,610 1.2561 3.55%
2007-06-29 0 6.470 6.460 6.470 6.380 6.500 3,783,765 24,508,944 6.4774 1.259 1.257 1.259 1.241 1.265 19,449,054 1.2602 -0.31%
2007-06-28 0 6.490 6.490 6.530 6.340 6.540 2,360,000 15,332,020 6.4966 1.263 1.263 1.270 1.233 1.272 12,130,713 1.2639 -0.15%
2007-06-27 0 6.500 6.460 6.500 6.460 6.690 1,990,000 12,939,980 6.5025 1.265 1.257 1.265 1.257 1.302 10,228,864 1.2650 0.00%
2007-06-26 0 6.500 6.470 6.500 6.380 6.680 3,098,000 20,076,860 6.4806 1.265 1.259 1.265 1.241 1.300 15,924,131 1.2608 3.83%
2007-06-25 0 6.260 6.250 6.260 6.200 6.500 2,182,297 13,653,067 6.2563 1.218 1.216 1.218 1.206 1.265 11,217,296 1.2171 -2.19%
2007-06-22 0 6.400 6.300 6.400 6.220 6.800 1,988,000 12,694,248 6.3854 1.245 1.226 1.245 1.210 1.323 10,218,584 1.2423 2.07%
2007-06-21 0 6.270 6.250 6.270 6.090 6.300 2,013,000 12,448,780 6.1842 1.220 1.216 1.220 1.185 1.226 10,347,087 1.2031 0.00%
2007-06-20 0 6.270 6.260 6.420 6.080 6.820 2,832,000 18,148,900 6.4085 1.220 1.218 1.249 1.183 1.327 14,556,856 1.2468 2.28%
2007-06-18 0 6.130 6.120 6.140 6.100 6.160 852,000 5,215,040 6.1209 1.193 1.191 1.195 1.187 1.198 4,379,393 1.1908 -0.81%
2007-06-15 0 6.180 6.150 6.200 6.100 6.190 1,896,000 11,666,000 6.1530 1.202 1.196 1.206 1.187 1.204 9,745,692 1.1970 0.49%
2007-06-14 0 6.150 6.130 6.140 5.800 6.180 1,648,000 10,063,160 6.1063 1.196 1.193 1.195 1.128 1.202 8,470,939 1.1880 5.13%
2007-06-13 0 5.850 5.820 5.850 5.770 5.950 2,900,000 16,924,400 5.8360 1.138 1.132 1.138 1.123 1.158 14,906,385 1.1354 -0.17%
2007-06-12 0 5.860 5.860 5.880 5.560 5.890 5,076,000 29,322,180 5.7766 1.140 1.140 1.144 1.082 1.146 26,091,314 1.1238 4.46%
2007-06-11 0 5.610 5.610 5.650 5.400 5.630 2,228,000 12,371,228 5.5526 1.091 1.091 1.099 1.051 1.095 11,452,216 1.0802 3.89%
2007-06-08 0 5.400 5.400 5.440 5.300 5.440 2,207,000 11,846,460 5.3677 1.051 1.051 1.058 1.031 1.058 11,344,273 1.0443 0.00%
2007-06-07 0 5.400 5.380 5.400 5.380 5.520 2,919,828 15,823,088 5.4192 1.051 1.047 1.051 1.047 1.074 15,008,303 1.0543 -0.37%
2007-06-06 0 5.420 5.410 5.420 5.370 5.560 3,432,161 18,631,749 5.4286 1.054 1.053 1.054 1.045 1.082 17,641,763 1.0561 -4.07%
2007-06-05 0 5.650 5.620 5.680 5.620 5.700 2,841,801 16,121,425 5.6730 1.099 1.093 1.105 1.093 1.109 14,607,234 1.1037 -1.57%
2007-06-04 0 5.740 5.740 5.770 5.690 5.850 1,313,000 7,562,900 5.7600 1.117 1.117 1.123 1.107 1.138 6,748,994 1.1206 0.88%
2007-06-01 0 5.690 5.690 5.720 5.640 5.740 11,606,863 65,288,485 5.6250 1.107 1.107 1.113 1.097 1.117 59,660,816 1.0943 1.43%
2007-05-31 0 5.610 5.600 5.610 5.410 5.800 16,289,177 92,010,043 5.6485 1.091 1.089 1.091 1.053 1.128 83,728,532 1.0989 2.00%
2007-05-30 0 5.500 5.500 5.650 5.230 5.690 4,233,493 23,289,224 5.5012 1.070 1.070 1.099 1.017 1.107 21,760,716 1.0702 0.00%
2007-05-29 0 5.500 5.500 5.520 5.500 5.660 3,510,000 19,470,800 5.5472 1.070 1.070 1.074 1.070 1.101 18,041,866 1.0792 -3.34%
2007-05-28 0 5.690 5.680 5.690 5.520 5.690 1,899,139 10,714,628 5.6418 1.107 1.105 1.107 1.074 1.107 9,761,827 1.0976 0.00%
2007-05-25 0 5.690 5.640 5.700 5.380 5.710 3,967,650 22,113,813 5.5735 1.107 1.097 1.109 1.047 1.111 20,394,248 1.0843 2.34%
2007-05-23 0 5.560 5.560 5.600 5.340 5.590 2,912,650 16,108,786 5.5306 1.082 1.082 1.089 1.039 1.088 14,971,408 1.0760 1.09%
2007-05-22 0 5.500 5.500 5.520 5.420 5.570 5,490,000 30,284,480 5.5163 1.070 1.070 1.074 1.054 1.084 28,219,329 1.0732 -0.54%
2007-05-21 0 5.530 5.460 5.530 5.420 5.560 3,711,000 20,395,940 5.4961 1.076 1.062 1.076 1.054 1.082 19,075,033 1.0692 0.18%
2007-05-18 0 5.520 5.500 5.520 5.400 5.530 3,076,000 16,887,280 5.4900 1.074 1.070 1.074 1.051 1.076 15,811,048 1.0681 0.18%
2007-05-17 0 5.510 5.500 5.510 5.420 5.520 3,544,000 19,443,720 5.4864 1.072 1.070 1.072 1.054 1.074 18,216,630 1.0674 1.29%
2007-05-16 0 5.440 5.430 5.440 5.350 5.510 3,385,720 18,373,922 5.4269 1.058 1.056 1.058 1.041 1.072 17,403,050 1.0558 -1.09%
2007-05-15 0 5.500 5.500 5.510 5.490 5.600 1,074,000 5,913,240 5.5058 1.070 1.070 1.072 1.068 1.089 5,520,503 1.0711 0.18%
2007-05-14 0 5.490 5.470 5.490 5.460 5.580 1,598,000 8,802,860 5.5087 1.068 1.064 1.068 1.062 1.086 8,213,932 1.0717 -0.54%
2007-05-11 0 5.520 5.500 5.580 5.480 5.600 460,000 2,545,640 5.5340 1.074 1.070 1.086 1.066 1.089 2,364,461 1.0766 -0.18%
2007-05-10 0 5.530 5.520 5.530 5.460 5.600 1,590,000 8,794,340 5.5310 1.076 1.074 1.076 1.062 1.089 8,172,811 1.0760 1.28%
2007-05-09 0 5.460 5.460 5.480 5.400 5.560 1,194,000 6,540,220 5.4776 1.062 1.062 1.066 1.051 1.082 6,137,318 1.0656 0.37%
2007-05-08 0 5.440 5.440 5.460 5.390 5.570 1,182,000 6,459,600 5.4650 1.058 1.058 1.062 1.049 1.084 6,075,637 1.0632 -2.68%
2007-05-07 0 5.590 5.580 5.590 5.400 5.590 812,000 4,480,120 5.5174 1.088 1.086 1.088 1.051 1.088 4,173,788 1.0734 0.90%
2007-05-04 0 5.540 5.530 5.540 5.510 5.700 2,598,000 14,575,566 5.6103 1.078 1.076 1.078 1.072 1.109 13,354,065 1.0915 -2.64%
2007-05-03 0 5.690 5.680 5.690 5.550 5.700 1,154,000 6,557,186 5.6821 1.107 1.105 1.107 1.080 1.109 5,931,713 1.1054 1.79%
2007-05-02 0 5.590 5.590 5.660 5.590 5.700 1,314,000 7,441,080 5.6629 1.088 1.088 1.101 1.088 1.109 6,754,134 1.1017 0.00%
2007-04-30 0 5.590 5.590 5.610 5.550 5.700 438,347 2,450,414 5.5901 1.088 1.088 1.091 1.080 1.109 2,253,162 1.0875 -0.18%
2007-04-27 0 5.600 5.550 5.600 5.500 5.640 1,388,159 7,710,987 5.5548 1.089 1.080 1.089 1.070 1.097 7,135,322 1.0807 1.45%
2007-04-26 0 5.520 5.500 5.520 5.500 5.520 870,000 4,798,140 5.5151 1.074 1.070 1.074 1.070 1.074 4,471,915 1.0729 0.18%
2007-04-25 0 5.510 5.500 5.540 5.500 5.600 72,000 397,640 5.5228 1.072 1.070 1.078 1.070 1.089 370,090 1.0744 -1.61%
2007-04-24 0 5.600 5.550 5.620 5.540 5.700 2,028,000 11,341,440 5.5924 1.089 1.080 1.093 1.078 1.109 10,424,189 1.0880 -2.78%
2007-04-23 0 5.760 5.700 5.760 5.690 5.760 574,000 3,298,940 5.7473 1.121 1.109 1.121 1.107 1.121 2,950,436 1.1181 2.13%
2007-04-20 0 5.640 5.650 5.660 5.550 5.650 770,000 4,318,040 5.6078 1.097 1.099 1.101 1.080 1.099 3,957,902 1.0910 0.71%
2007-04-19 0 5.600 5.500 5.600 5.460 5.600 1,468,100 8,097,645 5.5157 1.089 1.070 1.089 1.062 1.089 7,546,229 1.0731 2.38%
2007-04-18 0 5.470 5.460 5.480 5.430 5.500 1,424,636 7,796,207 5.4724 1.064 1.062 1.066 1.056 1.070 7,322,818 1.0646 0.74%
2007-04-17 0 5.430 5.400 5.430 5.360 5.460 1,417,300 7,642,296 5.3922 1.056 1.051 1.056 1.043 1.062 7,285,110 1.0490 0.18%
2007-04-16 0 5.420 5.420 5.430 5.350 5.480 3,384,216 18,347,333 5.4214 1.054 1.054 1.056 1.041 1.066 17,395,319 1.0547 1.50%
2007-04-13 0 5.340 5.340 5.350 5.250 5.390 4,074,000 21,747,520 5.3381 1.039 1.039 1.041 1.021 1.049 20,940,901 1.0385 -0.37%
2007-04-12 0 5.360 5.360 5.400 5.330 5.450 2,226,000 11,920,900 5.3553 1.043 1.043 1.051 1.037 1.060 11,441,935 1.0419 -1.65%
2007-04-11 0 5.450 5.430 5.450 5.360 5.500 3,648,000 19,814,180 5.4315 1.060 1.056 1.060 1.043 1.070 18,751,204 1.0567 1.68%
2007-04-10 0 5.360 5.360 5.400 5.270 5.460 750,000 4,063,880 5.4185 1.043 1.043 1.051 1.025 1.062 3,855,100 1.0542 -1.83%
2007-04-04 0 5.460 5.460 5.470 5.420 5.500 2,866,000 15,653,939 5.4619 1.062 1.062 1.064 1.054 1.070 14,731,620 1.0626 -0.18%
2007-04-03 0 5.470 5.460 5.470 5.420 5.480 1,716,900 9,380,094 5.4634 1.064 1.062 1.064 1.054 1.066 8,825,094 1.0629 1.48%
2007-04-02 0 5.390 5.370 5.400 5.250 5.400 2,336,000 12,518,720 5.3590 1.049 1.045 1.051 1.021 1.051 12,007,350 1.0426 2.28%
2007-03-30 0 5.270 5.260 5.280 5.250 5.300 1,060,000 5,595,280 5.2786 1.025 1.023 1.027 1.021 1.031 5,448,541 1.0269 0.19%
2007-03-29 0 5.260 5.280 5.300 5.200 5.300 2,562,000 13,447,700 5.2489 1.023 1.027 1.031 1.012 1.031 13,169,020 1.0212 0.57%
2007-03-28 0 5.230 5.220 5.250 5.170 5.250 1,684,840 8,789,618 5.2169 1.017 1.016 1.021 1.006 1.021 8,660,301 1.0149 1.16%
2007-03-27 0 5.170 5.100 5.170 5.100 5.170 1,514,500 7,776,755 5.1349 1.006 0.992 1.006 0.992 1.006 7,784,731 0.9990 0.58%
2007-03-26 0 5.140 5.120 5.140 5.070 5.260 1,034,000 5,335,940 5.1605 1.000 0.996 1.000 0.986 1.023 5,314,897 1.0040 -2.84%
2007-03-23 0 5.290 5.260 5.290 5.250 5.300 226,000 1,191,360 5.2715 1.029 1.023 1.029 1.021 1.031 1,161,670 1.0256 0.57%
2007-03-22 0 5.260 5.260 5.270 5.240 5.270 658,000 3,458,440 5.2560 1.023 1.023 1.025 1.019 1.025 3,382,207 1.0225 0.00%
2007-03-21 0 5.260 5.260 5.270 5.190 5.260 183,200 958,200 5.2303 1.023 1.023 1.025 1.010 1.023 941,672 1.0176 0.19%
2007-03-20 0 5.250 5.250 5.260 5.220 5.310 412,000 2,164,960 5.2548 1.021 1.021 1.023 1.016 1.033 2,117,735 1.0223 0.00%
2007-03-19 0 5.250 5.250 5.260 5.200 5.300 218,000 1,139,120 5.2253 1.021 1.021 1.023 1.012 1.031 1,120,549 1.0166 0.96%
2007-03-16 0 5.200 5.180 5.270 5.180 5.310 1,032,900 5,398,534 5.2266 1.012 1.008 1.025 1.008 1.033 5,309,243 1.0168 -0.76%
2007-03-15 0 5.240 5.240 5.250 5.100 5.240 530,000 2,737,640 5.1654 1.019 1.019 1.021 0.992 1.019 2,724,270 1.0049 3.35%
2007-03-14 0 5.070 5.070 5.130 5.040 5.140 1,112,000 5,630,260 5.0632 0.986 0.986 0.998 0.981 1.000 5,715,828 0.9850 -2.12%
2007-03-13 0 5.180 5.170 5.180 5.160 5.210 572,000 2,964,180 5.1821 1.008 1.006 1.008 1.004 1.014 2,940,156 1.0082 0.00%
2007-03-12 0 5.180 5.180 5.190 5.090 5.190 1,852,000 9,588,206 5.1772 1.008 1.008 1.010 0.990 1.010 9,519,526 1.0072 0.58%
2007-03-09 0 5.150 5.120 5.170 5.110 5.200 2,152,869 11,135,513 5.1724 1.002 0.996 1.006 0.994 1.012 11,066,032 1.0063 0.00%
2007-03-08 0 5.150 5.150 5.170 5.100 5.170 1,343,000 6,883,580 5.1255 1.002 1.002 1.006 0.992 1.006 6,903,198 0.9972 0.98%
2007-03-07 0 5.100 5.100 5.150 5.060 5.270 3,284,000 16,903,140 5.1471 0.992 0.992 1.002 0.984 1.025 16,880,196 1.0014 -0.78%
2007-03-06 0 5.140 5.130 5.170 5.110 5.220 3,730,000 19,293,264 5.1725 1.000 0.998 1.006 0.994 1.016 19,172,695 1.0063 -0.39%
2007-03-05 0 5.160 5.150 5.160 5.150 5.200 2,520,000 13,236,740 5.2527 1.004 1.002 1.004 1.002 1.012 12,953,134 1.0219 -4.27%
2007-03-02 0 5.390 5.360 5.390 5.360 5.410 3,872,000 20,999,128 5.4233 1.049 1.043 1.049 1.043 1.053 19,902,594 1.0551 0.19%
2007-03-01 0 5.380 5.400 5.450 5.380 5.560 1,817,747 9,968,201 5.4838 1.047 1.051 1.060 1.047 1.082 9,343,461 1.0669 -3.06%
2007-02-28 0 5.550 5.400 5.550 4.850 5.550 6,002,000 30,833,500 5.1372 1.080 1.051 1.080 0.944 1.080 30,851,077 0.9994 -0.18%
2007-02-27 0 5.560 5.450 5.700 5.370 5.700 838,483 4,549,562 5.4259 1.082 1.060 1.109 1.045 1.109 4,309,914 1.0556 3.73%
2007-02-26 0 5.360 5.360 5.400 5.320 5.470 3,063,411 16,419,005 5.3597 1.043 1.043 1.051 1.035 1.064 15,746,339 1.0427 0.00%
2007-02-23 0 5.360 5.360 5.370 5.360 5.440 286,000 1,537,520 5.3759 1.043 1.043 1.045 1.043 1.058 1,470,078 1.0459 -2.01%
2007-02-22 0 5.470 5.350 5.470 5.340 5.490 1,620,760 8,756,040 5.4024 1.064 1.041 1.064 1.039 1.068 8,330,922 1.0510 2.43%
2007-02-21 0 5.340 5.340 5.370 5.290 5.440 734,000 3,925,680 5.3483 1.039 1.039 1.045 1.029 1.058 3,772,857 1.0405 -1.48%
2007-02-16 0 5.420 5.380 5.470 5.310 5.500 1,772,985 9,549,948 5.3864 1.054 1.047 1.064 1.033 1.070 9,113,378 1.0479 2.46%
2007-02-15 0 5.290 5.270 5.290 5.170 5.330 2,780,000 14,596,040 5.2504 1.029 1.025 1.029 1.006 1.037 14,289,569 1.0214 1.54%
2007-02-14 0 5.210 5.200 5.210 5.120 5.210 2,547,000 13,125,825 5.1534 1.014 1.012 1.014 0.996 1.014 13,091,918 1.0026 1.96%
2007-02-13 0 5.110 5.110 5.150 5.080 5.200 4,512,000 23,196,440 5.1411 0.994 0.994 1.002 0.988 1.012 23,192,279 1.0002 -0.78%
2007-02-12 0 5.150 5.150 5.160 5.100 5.210 4,329,600 22,233,069 5.1351 1.002 1.002 1.004 0.992 1.014 22,254,719 0.9990 -1.15%
2007-02-09 0 5.210 5.210 5.240 5.150 5.280 6,243,989 32,565,703 5.2155 1.014 1.014 1.019 1.002 1.027 32,094,932 1.0147 -1.70%
2007-02-08 0 5.300 5.270 5.300 5.200 5.510 3,779,966 20,232,919 5.3527 1.031 1.025 1.031 1.012 1.072 19,429,527 1.0413 -2.75%
2007-02-07 0 5.450 5.450 5.510 5.400 5.570 1,937,900 10,641,824 5.4914 1.060 1.060 1.072 1.051 1.084 9,961,063 1.0683 -1.98%
2007-02-06 0 5.560 5.540 5.560 5.550 5.600 976,848 5,439,019 5.5679 1.082 1.078 1.082 1.080 1.089 5,021,128 1.0832 -0.54%
2007-02-05 0 5.590 5.550 5.590 5.510 5.650 840,000 4,674,480 5.5649 1.088 1.080 1.088 1.072 1.099 4,317,711 1.0826 -1.24%
2007-02-02 0 5.660 5.630 5.660 5.630 5.800 1,141,236 6,465,909 5.6657 1.101 1.095 1.101 1.095 1.128 5,866,105 1.1022 -0.70%
2007-02-01 0 5.700 5.650 5.880 5.650 6.100 2,056,000 12,272,440 5.9691 1.109 1.099 1.144 1.099 1.187 10,568,113 1.1613 -5.16%
2007-01-31 0 6.010 5.990 6.030 5.970 6.050 690,000 4,143,600 6.0052 1.169 1.165 1.173 1.161 1.177 3,546,692 1.1683 0.67%
2007-01-30 0 5.970 5.970 5.980 5.800 6.050 1,239,800 7,407,790 5.9750 1.161 1.161 1.163 1.128 1.177 6,372,737 1.1624 2.93%
2007-01-29 0 5.800 5.650 5.800 5.580 5.810 3,816,000 21,453,620 5.6220 1.128 1.099 1.128 1.086 1.130 19,614,747 1.0937 3.39%
2007-01-26 0 5.610 5.600 5.620 5.520 5.630 1,544,000 8,606,600 5.5742 1.091 1.089 1.093 1.074 1.095 7,936,365 1.0845 0.18%
2007-01-25 0 5.600 5.600 5.620 5.450 5.670 1,598,000 8,962,180 5.6084 1.089 1.089 1.093 1.060 1.103 8,213,932 1.0911 1.63%
2007-01-24 0 5.510 5.490 5.510 5.480 5.600 2,900,300 16,041,946 5.5311 1.072 1.068 1.072 1.066 1.089 14,907,927 1.0761 0.73%
2007-01-23 0 5.470 5.470 5.500 5.450 5.580 1,103,000 6,069,122 5.5024 1.064 1.064 1.070 1.060 1.086 5,669,566 1.0705 -0.55%
2007-01-22 0 5.500 5.470 5.500 5.450 5.600 188,000 1,035,660 5.5088 1.070 1.064 1.070 1.060 1.089 966,345 1.0717 -1.79%
2007-01-19 0 5.600 5.600 5.610 5.600 5.700 3,443,000 19,201,764 5.5770 1.089 1.089 1.091 1.089 1.109 17,697,477 1.0850 0.72%
2007-01-18 0 5.560 5.560 5.620 5.450 5.620 1,460,730 8,095,790 5.5423 1.082 1.082 1.093 1.060 1.093 7,508,346 1.0782 2.96%
2007-01-17 0 5.400 5.350 5.410 5.350 5.430 1,278,400 6,904,028 5.4005 1.051 1.041 1.053 1.041 1.056 6,571,146 1.0507 0.37%
2007-01-16 0 5.380 5.380 5.400 5.350 5.400 188,560 1,014,472 5.3801 1.047 1.047 1.051 1.041 1.051 969,223 1.0467 0.19%
2007-01-15 0 5.370 5.370 5.380 5.350 5.400 572,000 3,076,020 5.3777 1.045 1.045 1.047 1.041 1.051 2,940,156 1.0462 0.19%
2007-01-12 0 5.360 5.360 5.380 5.340 5.370 806,000 4,319,020 5.3586 1.043 1.043 1.047 1.039 1.045 4,142,947 1.0425 0.37%
2007-01-11 0 5.340 5.300 5.340 5.250 5.340 1,108,000 5,891,580 5.3173 1.039 1.031 1.039 1.021 1.039 5,695,267 1.0345 1.71%
2007-01-10 0 5.250 5.240 5.250 5.210 5.390 1,668,000 8,764,580 5.2545 1.021 1.019 1.021 1.014 1.049 8,573,741 1.0223 -1.87%
2007-01-09 0 5.350 5.250 5.350 5.230 5.350 256,000 1,354,520 5.2911 1.041 1.021 1.041 1.017 1.041 1,315,874 1.0294 1.90%
2007-01-08 0 5.250 5.250 5.280 5.220 5.260 1,225,000 6,424,800 5.2447 1.021 1.021 1.027 1.016 1.023 6,296,663 1.0204 0.38%
2007-01-05 0 5.230 5.230 5.250 5.230 5.270 914,000 4,793,740 5.2448 1.017 1.017 1.021 1.017 1.025 4,698,081 1.0204 0.97%
2007-01-04 0 5.180 5.170 5.210 5.140 5.270 2,258,900 11,687,863 5.1741 1.008 1.006 1.014 1.000 1.025 11,611,046 1.0066 -0.00%
2007-01-03 0 5.300 5.280 5.300 5.290 5.390 1,058,000 5,655,480 5.3454 1.008 1.004 1.008 1.006 1.025 5,564,243 1.0164 -1.85%
2007-01-02 0 5.400 5.390 5.400 5.340 5.410 386,000 2,082,800 5.3959 1.027 1.025 1.027 1.015 1.029 2,030,055 1.0260 0.19%
2006-12-29 0 5.390 5.330 5.390 5.300 5.400 418,000 2,236,820 5.3512 1.025 1.013 1.025 1.008 1.027 2,198,349 1.0175 1.32%
2006-12-28 0 5.320 5.360 5.370 5.250 5.360 1,844,000 9,797,040 5.3129 1.012 1.019 1.021 0.998 1.019 9,697,982 1.0102 1.72%
2006-12-27 0 5.230 5.210 5.240 5.200 5.240 764,000 3,994,600 5.2285 0.994 0.991 0.996 0.989 0.996 4,018,036 0.9942 0.38%
2006-12-22 0 5.210 5.200 5.210 5.170 5.230 1,220,000 6,355,780 5.2097 0.991 0.989 0.991 0.983 0.994 6,416,235 0.9906 0.00%
2006-12-21 0 5.210 5.210 5.220 5.170 5.230 1,842,530 9,593,697 5.2068 0.991 0.991 0.993 0.983 0.994 9,690,251 0.9900 2.16%
2006-12-20 0 5.100 5.100 5.200 5.000 5.420 4,463,760 23,310,296 5.2221 0.970 0.970 0.989 0.951 1.031 23,475,848 0.9929 -5.20%
2006-12-19 0 5.380 5.380 5.390 5.350 5.420 1,066,592 5,740,123 5.3817 1.023 1.023 1.025 1.017 1.031 5,609,430 1.0233 0.94%
2006-12-18 0 5.330 5.320 5.330 5.280 5.500 814,000 4,399,652 5.4050 1.013 1.012 1.013 1.004 1.046 4,280,996 1.0277 -4.82%
2006-12-15 0 5.600 5.540 5.600 5.420 5.600 560,660 3,106,898 5.5415 1.065 1.053 1.065 1.031 1.065 2,948,628 1.0537 1.08%
2006-12-14 0 5.540 5.500 5.540 5.350 5.550 2,046,000 11,045,040 5.3984 1.053 1.046 1.053 1.017 1.055 10,760,342 1.0265 4.53%
2006-12-13 0 5.300 5.300 5.400 5.300 5.400 456,000 2,451,560 5.3762 1.008 1.008 1.027 1.008 1.027 2,398,199 1.0223 -1.30%
2006-12-12 0 5.370 5.370 5.400 5.370 5.410 1,428,000 7,696,120 5.3894 1.021 1.021 1.027 1.021 1.029 7,510,151 1.0248 1.32%
2006-12-11 0 5.300 5.290 5.300 5.290 5.350 3,238,789 17,197,752 5.3099 1.008 1.006 1.008 1.006 1.017 17,033,469 1.0096 -0.19%
2006-12-08 0 5.310 5.300 5.320 5.290 5.340 1,844,000 9,808,860 5.3193 1.010 1.008 1.012 1.006 1.015 9,697,982 1.0114 -1.30%
2006-12-07 0 5.380 5.350 5.390 5.320 5.570 2,939,940 15,889,430 5.4047 1.023 1.017 1.025 1.012 1.059 15,461,759 1.0277 -3.41%
2006-12-06 0 5.570 5.560 5.600 5.460 5.630 1,550,000 8,619,640 5.5611 1.059 1.057 1.065 1.038 1.071 8,151,774 1.0574 2.01%
2006-12-05 0 5.460 5.440 5.470 5.300 5.470 4,092,000 22,257,800 5.4393 1.038 1.034 1.040 1.008 1.040 21,520,684 1.0343 2.25%
2006-12-04 0 5.340 5.310 5.350 5.230 5.440 2,812,000 15,021,560 5.3419 1.015 1.010 1.017 0.994 1.034 14,788,896 1.0157 0.75%
2006-12-01 0 5.300 5.270 5.300 5.250 5.300 1,108,000 5,863,000 5.2915 1.008 1.002 1.008 0.998 1.008 5,827,204 1.0061 0.95%
2006-11-30 0 5.250 5.250 5.300 5.150 5.300 1,753,193 9,251,904 5.2772 0.998 0.998 1.008 0.979 1.008 9,220,409 1.0034 0.00%
2006-11-29 0 5.250 5.250 5.300 5.250 5.320 2,133,308 11,297,721 5.2959 0.998 0.998 1.008 0.998 1.012 11,219,513 1.0070 -0.19%
2006-11-28 0 5.260 5.260 5.270 5.250 5.270 1,296,000 6,830,040 5.2701 1.000 1.000 1.002 0.998 1.002 6,815,935 1.0021 -1.31%
2006-11-27 0 5.330 5.310 5.350 5.220 5.350 3,106,300 16,430,240 5.2893 1.013 1.010 1.017 0.993 1.017 16,336,681 1.0057 -1.11%
2006-11-24 0 5.390 5.390 5.410 5.270 5.450 4,442,000 23,985,048 5.3996 1.025 1.025 1.029 1.002 1.036 23,361,407 1.0267 2.28%
2006-11-23 0 5.270 5.260 5.300 5.230 5.310 187,237 985,698 5.2644 1.002 1.000 1.008 0.994 1.010 984,719 1.0010 -0.75%
2006-11-22 0 5.310 5.300 5.310 5.220 5.380 363,127 1,926,269 5.3047 1.010 1.008 1.010 0.993 1.023 1,909,761 1.0086 0.57%
2006-11-21 0 5.280 5.270 5.290 5.180 5.340 1,525,500 8,059,870 5.2834 1.004 1.002 1.006 0.985 1.015 8,022,924 1.0046 3.13%
2006-11-20 0 5.120 5.110 5.140 5.110 5.200 1,572,000 8,079,700 5.1398 0.974 0.972 0.977 0.972 0.989 8,267,477 0.9773 -2.48%
2006-11-17 0 5.250 5.250 5.280 5.150 5.260 870,200 4,541,326 5.2187 0.998 0.998 1.004 0.979 1.000 4,576,564 0.9923 2.94%
2006-11-16 0 5.100 5.080 5.290 5.050 5.280 2,290,000 11,934,500 5.2116 0.970 0.966 1.006 0.960 1.004 12,043,589 0.9909 -0.78%
2006-11-15 0 5.140 5.140 5.200 5.080 5.230 1,198,000 6,177,703 5.1567 0.977 0.977 0.989 0.966 0.994 6,300,533 0.9805 1.58%
2006-11-14 0 5.060 5.060 5.080 5.050 5.100 1,590,000 8,106,340 5.0983 0.962 0.962 0.966 0.960 0.970 8,362,143 0.9694 -1.17%
2006-11-13 0 5.120 5.120 5.150 5.120 5.180 1,536,895 7,909,817 5.1466 0.974 0.974 0.979 0.974 0.985 8,082,852 0.9786 -1.54%
2006-11-10 0 5.200 5.150 5.200 5.140 5.250 3,065,789 15,944,859 5.2009 0.989 0.979 0.989 0.977 0.998 16,123,626 0.9889 1.17%
2006-11-09 0 5.140 5.140 5.190 5.140 5.210 529,576 2,744,639 5.1827 0.977 0.977 0.987 0.977 0.991 2,785,151 0.9855 -0.96%
2006-11-08 0 5.190 5.150 5.190 5.120 5.190 467,730 2,409,344 5.1511 0.987 0.979 0.987 0.974 0.987 2,459,890 0.9795 1.76%
2006-11-07 0 5.100 5.100 5.140 5.030 5.110 988,790 5,038,262 5.0954 0.970 0.970 0.977 0.956 0.972 5,200,253 0.9688 1.59%
2006-11-06 0 5.020 5.020 5.060 5.010 5.040 310,000 1,562,540 5.0405 0.955 0.955 0.962 0.953 0.958 1,630,355 0.9584 -1.57%
2006-11-03 0 5.100 5.080 5.100 5.050 5.300 1,368,727 6,983,472 5.1022 0.970 0.966 0.970 0.960 1.008 7,198,422 0.9701 -3.04%
2006-11-02 0 5.260 5.190 5.260 5.090 5.300 1,125,516 5,809,405 5.1615 1.000 0.987 1.000 0.968 1.008 5,919,324 0.9814 3.34%
2006-11-01 0 5.090 5.090 5.140 5.060 5.160 4,204,770 21,388,459 5.0867 0.968 0.968 0.977 0.962 0.981 22,113,765 0.9672 -0.20%
2006-10-31 0 5.100 5.050 5.090 5.040 5.120 4,450,000 22,513,060 5.0591 0.970 0.960 0.968 0.958 0.974 23,403,481 0.9620 0.99%
2006-10-27 0 5.050 5.050 5.060 4.980 5.050 959,420 4,797,486 5.0004 0.960 0.960 0.962 0.947 0.960 5,045,790 0.9508 1.41%
2006-10-26 0 4.980 4.970 4.980 4.970 5.000 1,773,000 8,840,678 4.9863 0.947 0.945 0.947 0.945 0.951 9,324,578 0.9481 -1.19%
2006-10-25 0 5.040 5.030 5.040 5.010 5.050 2,604,000 13,143,664 5.0475 0.958 0.956 0.958 0.953 0.960 13,694,981 0.9597 -0.20%
2006-10-24 0 5.050 5.020 5.050 5.000 5.070 382,000 1,929,540 5.0512 0.960 0.955 0.960 0.951 0.964 2,009,018 0.9604 -0.59%
2006-10-23 0 5.080 5.080 5.090 5.070 5.100 178,000 904,520 5.0816 0.966 0.966 0.968 0.964 0.970 936,139 0.9662 -0.97%
2006-10-20 0 5.130 5.090 5.120 5.080 5.250 1,364,000 7,024,500 5.1499 0.975 0.968 0.974 0.966 0.998 7,173,561 0.9792 1.79%
2006-10-19 0 5.040 5.040 5.080 5.020 5.080 402,000 2,026,060 5.0400 0.958 0.958 0.966 0.955 0.966 2,114,202 0.9583 -0.59%
2006-10-18 0 5.070 5.040 5.070 5.020 5.080 716,909 3,621,809 5.0520 0.964 0.958 0.964 0.955 0.966 3,770,374 0.9606 0.60%
2006-10-17 0 5.040 5.030 5.050 5.000 5.050 660,600 3,324,804 5.0330 0.958 0.956 0.960 0.951 0.960 3,474,234 0.9570 -0.20%
2006-10-16 0 5.050 5.050 5.060 5.030 5.060 386,000 1,949,780 5.0512 0.960 0.960 0.962 0.956 0.962 2,030,055 0.9605 -0.20%
2006-10-13 0 5.060 5.030 5.090 5.030 5.120 756,000 3,840,880 5.0805 0.962 0.956 0.968 0.956 0.974 3,975,962 0.9660 0.40%
2006-10-12 0 5.040 5.030 5.050 5.020 5.060 732,000 3,690,780 5.0420 0.958 0.956 0.960 0.955 0.962 3,849,741 0.9587 0.80%
2006-10-11 0 5.000 4.950 5.090 4.900 5.090 670,000 3,311,960 4.9432 0.951 0.941 0.968 0.932 0.968 3,523,670 0.9399 2.04%
2006-10-10 0 4.900 4.900 4.920 4.850 4.920 314,000 1,525,940 4.8597 0.932 0.932 0.936 0.922 0.936 1,651,392 0.9240 1.24%
2006-10-09 0 4.840 4.820 4.850 4.840 4.910 214,000 1,037,720 4.8492 0.920 0.916 0.922 0.920 0.934 1,125,471 0.9220 -0.82%
2006-10-06 0 4.880 4.880 4.910 4.720 4.940 1,714,000 8,350,220 4.8718 0.928 0.928 0.934 0.897 0.939 9,014,285 0.9263 3.39%
2006-10-05 0 4.720 4.700 4.720 4.500 4.950 6,868,600 32,602,570 4.7466 0.897 0.894 0.897 0.856 0.941 36,123,404 0.9025 -2.88%
2006-10-04 0 4.860 4.860 4.900 4.860 4.990 2,940,340 14,468,975 4.9209 0.924 0.924 0.932 0.924 0.949 15,463,863 0.9357 -2.80%
2006-10-03 0 5.000 5.000 5.010 4.980 5.100 2,860,397 14,369,381 5.0236 0.951 0.951 0.953 0.947 0.970 15,043,426 0.9552 -1.77%
2006-09-29 0 5.090 5.090 5.130 4.990 5.130 1,248,000 6,339,720 5.0799 0.968 0.968 0.975 0.949 0.975 6,563,493 0.9659 -0.59%
2006-09-28 0 5.120 5.110 5.180 5.090 5.210 1,900,000 9,782,660 5.1488 0.974 0.972 0.985 0.968 0.991 9,992,497 0.9790 -1.54%
2006-09-27 0 5.200 5.120 5.220 5.100 5.220 2,477,747 12,793,080 5.1632 0.989 0.974 0.993 0.970 0.993 13,030,990 0.9817 1.56%
2006-09-26 0 5.120 5.120 5.220 5.070 5.210 1,191,400 6,145,560 5.1583 0.974 0.974 0.993 0.964 0.991 6,265,822 0.9808 -2.29%
2006-09-25 0 5.240 5.200 5.250 5.180 5.250 70,000 364,260 5.2037 0.996 0.989 0.998 0.985 0.998 368,145 0.9894 0.38%
2006-09-22 0 5.220 5.220 5.270 5.210 5.270 320,000 1,677,500 5.2422 0.993 0.993 1.002 0.991 1.002 1,682,947 0.9968 -2.06%
2006-09-21 0 5.330 5.300 5.330 5.300 5.420 1,410,270 7,587,731 5.3803 1.013 1.008 1.013 1.008 1.031 7,416,905 1.0230 -1.30%
2006-09-20 0 5.400 5.380 5.400 5.380 5.450 648,850 3,512,859 5.4140 1.027 1.023 1.027 1.023 1.036 3,412,438 1.0294 -0.55%
2006-09-19 0 5.430 5.440 5.460 5.250 5.500 2,758,000 14,969,320 5.4276 1.032 1.034 1.038 0.998 1.046 14,504,899 1.0320 1.88%
2006-09-18 0 5.330 5.220 5.330 5.250 5.390 4,048,650 21,247,395 5.2480 1.013 0.993 1.013 0.998 1.025 21,292,697 0.9979 2.90%
2006-09-15 0 5.180 5.170 5.240 5.170 5.240 2,306,000 11,979,720 5.1950 0.985 0.983 0.996 0.983 0.996 12,127,736 0.9878 0.19%
2006-09-14 0 5.170 5.120 5.180 5.100 5.180 366,000 1,888,980 5.1611 0.983 0.974 0.985 0.970 0.985 1,924,871 0.9814 -0.58%
2006-09-13 0 5.200 5.180 5.200 5.140 5.200 575,670 2,983,910 5.1834 0.989 0.985 0.989 0.977 0.989 3,027,569 0.9856 2.36%
2006-09-12 0 5.080 5.080 5.200 5.080 5.200 516,000 2,677,540 5.1890 0.966 0.966 0.989 0.966 0.989 2,713,752 0.9867 -2.31%
2006-09-11 0 5.200 5.100 5.200 5.160 5.220 294,000 1,528,520 5.1990 0.989 0.970 0.989 0.981 0.993 1,546,207 0.9886 0.00%
2006-09-08 0 5.200 5.200 5.240 5.170 5.270 883,530 4,614,400 5.2227 0.989 0.989 0.996 0.983 1.002 4,646,669 0.9931 0.00%
2006-09-07 0 5.200 5.180 5.200 5.130 5.300 1,938,467 10,136,566 5.2292 0.989 0.985 0.989 0.975 1.008 10,194,803 0.9943 0.00%
2006-09-06 0 5.200 5.180 5.200 5.170 5.450 4,594,000 24,055,700 5.2363 0.989 0.985 0.989 0.983 1.036 24,160,807 0.9956 1.56%
2006-09-05 0 5.120 5.120 5.170 5.070 5.150 665,000 3,393,872 5.1036 0.974 0.974 0.983 0.964 0.979 3,497,374 0.9704 0.79%
2006-09-04 0 5.080 5.080 5.110 5.050 5.150 1,787,692 9,099,873 5.0903 0.966 0.966 0.972 0.960 0.979 9,401,846 0.9679 0.59%
2006-09-01 0 5.050 5.010 5.050 5.010 5.100 2,184,000 11,020,920 5.0462 0.960 0.953 0.960 0.953 0.970 11,486,113 0.9595 -0.59%
2006-08-31 0 5.080 5.080 5.100 5.080 5.130 2,032,884 10,357,957 5.0952 0.966 0.966 0.970 0.966 0.975 10,691,362 0.9688 -0.78%
2006-08-30 0 5.120 5.110 5.130 5.090 5.150 859,210 4,390,970 5.1105 0.974 0.972 0.975 0.968 0.979 4,518,765 0.9717 0.79%
2006-08-29 0 5.080 5.080 5.090 5.020 5.090 1,472,000 7,452,380 5.0628 0.966 0.966 0.968 0.955 0.968 7,741,556 0.9626 1.20%
2006-08-28 0 5.020 4.980 5.030 5.000 5.030 230,000 1,154,000 5.0174 0.955 0.947 0.956 0.951 0.956 1,209,618 0.9540 0.40%
2006-08-25 0 5.000 4.950 5.000 4.880 5.000 426,000 2,107,880 4.9481 0.951 0.941 0.951 0.928 0.951 2,240,423 0.9408 2.88%
2006-08-24 0 4.860 4.850 4.980 4.850 4.980 904,000 4,464,740 4.9389 0.924 0.922 0.947 0.922 0.947 4,754,325 0.9391 -1.82%
2006-08-23 0 4.950 4.950 4.970 4.910 4.960 166,000 820,740 4.9442 0.941 0.941 0.945 0.934 0.943 873,029 0.9401 0.81%
2006-08-22 0 4.910 4.900 4.910 4.830 4.920 956,499 4,651,955 4.8635 0.934 0.932 0.934 0.918 0.936 5,030,428 0.9248 0.20%
2006-08-21 0 4.900 4.890 4.900 4.880 4.920 198,000 969,520 4.8966 0.932 0.930 0.932 0.928 0.936 1,041,323 0.9310 -0.20%
2006-08-18 0 4.910 4.930 4.950 4.910 4.950 312,000 1,543,200 4.9462 0.934 0.937 0.941 0.934 0.941 1,640,873 0.9405 -1.21%
2006-08-17 0 4.970 4.920 4.970 4.910 4.990 600,540 2,961,137 4.9308 0.945 0.936 0.945 0.934 0.949 3,158,365 0.9376 -0.60%
2006-08-16 0 5.000 4.990 5.000 4.920 5.010 856,000 4,265,860 4.9835 0.951 0.949 0.951 0.936 0.953 4,501,883 0.9476 2.25%
2006-08-15 0 5.000 4.980 5.000 4.930 5.010 1,572,000 7,824,880 4.9777 0.930 0.926 0.930 0.917 0.932 8,453,453 0.9256 0.60%
2006-08-14 0 4.970 4.970 5.000 4.920 5.050 900,000 4,467,020 4.9634 0.924 0.924 0.930 0.915 0.939 4,839,763 0.9230 -1.58%
2006-08-11 0 5.050 5.050 5.060 4.980 5.060 1,949,000 9,768,046 5.0118 0.939 0.939 0.941 0.926 0.941 10,480,776 0.9320 -0.20%
2006-08-10 0 5.060 5.050 5.060 5.010 5.130 1,508,000 7,633,260 5.0618 0.941 0.939 0.941 0.932 0.954 8,109,292 0.9413 -1.75%
2006-08-09 0 5.150 5.150 5.190 5.120 5.150 648,000 3,330,780 5.1401 0.958 0.958 0.965 0.952 0.958 3,484,629 0.9558 -1.53%
2006-08-08 0 5.230 5.140 5.280 5.140 5.280 2,534,000 13,069,460 5.1576 0.973 0.956 0.982 0.956 0.982 13,626,622 0.9591 1.55%
2006-08-07 0 5.150 5.100 5.150 5.010 5.200 1,558,000 7,974,244 5.1183 0.958 0.948 0.958 0.932 0.967 8,378,168 0.9518 0.98%
2006-08-04 0 5.100 5.180 5.190 5.000 5.380 7,692,000 40,238,260 5.2312 0.948 0.963 0.965 0.930 1.000 41,363,841 0.9728 -0.97%
2006-08-03 0 5.150 5.150 5.160 5.140 5.290 340,000 1,757,940 5.1704 0.958 0.958 0.960 0.956 0.984 1,828,355 0.9615 -2.65%
2006-08-02 0 5.290 5.250 5.300 5.100 5.290 1,661,000 8,625,480 5.1929 0.984 0.976 0.986 0.948 0.984 8,932,052 0.9657 5.17%
2006-08-01 0 5.030 5.010 5.030 5.000 5.040 462,000 2,318,940 5.0194 0.935 0.932 0.935 0.930 0.937 2,484,412 0.9334 0.80%
2006-07-31 0 4.990 4.990 5.000 4.950 5.030 2,408,000 12,029,920 4.9958 0.928 0.928 0.930 0.920 0.935 12,949,055 0.9290 0.81%
2006-07-28 0 4.950 4.930 4.950 4.920 5.100 2,416,000 12,012,420 4.9720 0.920 0.917 0.920 0.915 0.948 12,992,075 0.9246 -3.32%
2006-07-27 0 5.120 5.100 5.140 5.120 5.190 1,714,000 8,782,146 5.1238 0.952 0.948 0.956 0.952 0.965 9,217,060 0.9528 0.00%
2006-07-26 0 5.120 5.120 5.150 5.070 5.140 18,095,000 91,860,660 5.0766 0.952 0.952 0.958 0.943 0.956 97,306,125 0.9440 1.19%
2006-07-25 0 5.060 5.040 5.080 5.040 5.170 1,161,059 5,897,402 5.0793 0.941 0.937 0.945 0.937 0.961 6,243,612 0.9445 -0.59%
2006-07-24 0 5.090 5.090 5.150 5.050 5.120 1,188,000 6,034,700 5.0797 0.947 0.947 0.958 0.939 0.952 6,388,487 0.9446 -2.12%
2006-07-21 0 5.200 5.150 5.200 5.050 5.250 1,712,000 8,812,100 5.1473 0.967 0.958 0.967 0.939 0.976 9,206,305 0.9572 -3.70%
2006-07-20 0 5.400 5.350 5.400 5.350 5.500 1,348,000 7,274,500 5.3965 1.004 0.995 1.004 0.995 1.023 7,248,890 1.0035 0.00%
2006-07-19 0 5.400 5.300 5.400 5.300 5.400 87,042 460,324 5.2885 1.004 0.986 1.004 0.986 1.004 468,070 0.9835 0.93%
2006-07-18 0 5.350 5.350 5.400 5.250 5.500 3,854,000 20,801,468 5.3974 0.995 0.995 1.004 0.976 1.023 20,724,941 1.0037 1.90%
2006-07-17 0 5.250 5.150 5.300 5.150 5.500 762,000 4,014,000 5.2677 0.976 0.958 0.986 0.958 1.023 4,097,666 0.9796 -3.67%
2006-07-14 0 5.450 5.450 5.550 5.350 5.500 908,608 4,928,152 5.4238 1.013 1.013 1.032 0.995 1.023 4,886,053 1.0086 0.93%
2006-07-13 0 5.400 5.350 5.400 5.400 5.550 2,946,000 15,976,400 5.4231 1.004 0.995 1.004 1.004 1.032 15,842,158 1.0085 0.93%
2006-07-12 0 5.350 5.300 5.350 5.200 5.400 132,000 700,300 5.3053 0.995 0.986 0.995 0.967 1.004 709,832 0.9866 0.94%
2006-07-11 0 5.300 5.300 5.400 5.300 5.450 88,000 467,000 5.3068 0.986 0.986 1.004 0.986 1.013 473,221 0.9869 -1.85%
2006-07-10 0 5.400 5.300 5.450 5.250 5.450 377,370 2,035,750 5.3946 1.004 0.986 1.013 0.976 1.013 2,029,313 1.0032 0.93%
2006-07-07 0 5.350 5.250 5.350 5.300 5.400 358,000 1,902,500 5.3142 0.995 0.976 0.995 0.986 1.004 1,925,150 0.9882 0.00%
2006-07-06 0 5.350 5.300 5.350 5.250 5.500 244,000 1,294,400 5.3049 0.995 0.986 0.995 0.976 1.023 1,312,114 0.9865 0.00%
2006-07-05 0 5.350 5.350 5.500 5.150 5.500 1,076,000 5,646,800 5.2480 0.995 0.995 1.023 0.958 1.023 5,786,206 0.9759 1.90%
2006-07-04 0 5.250 5.200 5.300 5.150 5.300 296,000 1,543,200 5.2135 0.976 0.967 0.986 0.958 0.986 1,591,744 0.9695 0.00%
2006-07-03 0 5.250 5.250 5.350 5.200 5.400 584,000 3,111,100 5.3272 0.976 0.976 0.995 0.967 1.004 3,140,468 0.9906 0.96%
2006-06-30 0 5.200 5.100 5.300 5.100 5.350 1,184,000 6,177,000 5.2171 0.967 0.948 0.986 0.948 0.995 6,366,977 0.9702 0.00%
2006-06-29 0 5.200 5.150 5.250 5.150 5.250 626,000 3,242,850 5.1803 0.967 0.958 0.976 0.958 0.976 3,366,324 0.9633 1.96%
2006-06-28 0 5.100 5.050 5.100 5.050 5.100 870,000 4,426,500 5.0879 0.948 0.939 0.948 0.939 0.948 4,678,438 0.9461 0.00%
2006-06-27 0 5.100 5.100 5.150 5.050 5.200 750,000 3,845,700 5.1276 0.948 0.948 0.958 0.939 0.967 4,033,136 0.9535 0.99%
2006-06-26 0 5.050 5.050 5.100 5.050 5.150 1,280,000 6,510,480 5.0863 0.939 0.939 0.948 0.939 0.958 6,883,219 0.9458 -0.98%
2006-06-23 0 5.100 5.100 5.150 5.100 5.200 744,000 3,850,660 5.1756 0.948 0.948 0.958 0.948 0.967 4,000,871 0.9625 -0.97%
2006-06-22 0 5.150 5.150 5.200 5.150 5.250 802,000 4,117,930 5.1346 0.958 0.958 0.967 0.958 0.976 4,312,767 0.9548 0.00%
2006-06-21 0 5.150 5.100 5.150 5.100 5.200 1,418,000 7,270,106 5.1270 0.958 0.948 0.958 0.948 0.967 7,625,316 0.9534 0.98%
2006-06-20 0 5.100 5.100 5.150 5.100 5.150 2,995,070 15,514,401 5.1800 0.948 0.948 0.958 0.948 0.958 16,106,032 0.9633 -0.97%
2006-06-19 0 5.150 5.150 5.250 5.150 5.250 60,000 312,800 5.2133 0.958 0.958 0.976 0.958 0.976 322,651 0.9695 -1.90%
2006-06-16 0 5.250 5.200 5.250 5.150 5.250 416,000 2,173,500 5.2248 0.976 0.967 0.976 0.958 0.976 2,237,046 0.9716 1.94%
2006-06-15 0 5.150 5.100 5.150 5.100 5.300 1,227,951 6,335,698 5.1596 0.958 0.948 0.958 0.948 0.986 6,603,324 0.9595 -1.90%
2006-06-14 0 5.250 5.150 5.250 5.050 5.300 2,762,000 14,175,500 5.1323 0.976 0.958 0.976 0.939 0.986 14,852,695 0.9544 1.94%
2006-06-13 0 5.150 5.100 5.150 5.100 5.300 686,000 3,512,500 5.1203 0.958 0.948 0.958 0.948 0.986 3,688,975 0.9522 -2.83%
2006-06-12 0 5.300 5.250 5.300 5.250 5.300 1,656,783 8,776,993 5.2976 0.986 0.976 0.986 0.976 0.986 8,909,375 0.9851 0.00%
2006-06-09 0 5.300 5.250 5.350 5.050 5.400 497,100 2,634,710 5.3002 0.986 0.976 0.995 0.939 1.004 2,673,162 0.9856 -0.93%
2006-06-08 0 5.350 5.300 5.400 5.300 5.600 480,000 2,575,100 5.3648 0.995 0.986 1.004 0.986 1.041 2,581,207 0.9976 -0.93%
2006-06-07 0 5.400 5.350 5.400 5.250 5.550 2,884,000 15,535,700 5.3869 1.004 0.995 1.004 0.976 1.032 15,508,752 1.0017 0.93%
2006-06-06 0 5.350 5.350 5.400 5.350 5.500 1,028,000 5,531,500 5.3808 0.995 0.995 1.004 0.995 1.023 5,528,085 1.0006 -2.73%
2006-06-05 0 5.500 5.450 5.500 5.450 5.600 2,767,300 15,251,550 5.5113 1.023 1.013 1.023 1.013 1.041 14,881,196 1.0249 -2.65%
2006-06-02 0 5.650 5.500 5.650 5.550 5.650 2,172,000 12,165,800 5.6012 1.051 1.023 1.051 1.032 1.051 11,679,961 1.0416 2.73%
2006-06-01 0 5.500 5.450 5.500 5.400 5.550 1,750,000 9,576,261 5.4721 1.023 1.013 1.023 1.004 1.032 9,410,650 1.0176 2.80%
2006-05-30 0 5.350 5.300 5.350 5.250 5.650 1,164,000 6,364,600 5.4679 0.995 0.986 0.995 0.976 1.051 6,259,427 1.0168 0.94%
2006-05-29 0 5.300 5.250 5.300 5.250 5.300 514,000 2,706,400 5.2654 0.986 0.976 0.986 0.976 0.986 2,764,042 0.9791 0.95%
2006-05-26 0 5.250 5.200 5.250 5.150 5.300 672,000 3,530,500 5.2537 0.976 0.967 0.976 0.958 0.986 3,613,690 0.9770 2.94%
2006-05-25 0 5.100 5.100 5.150 5.000 5.150 2,098,000 10,696,300 5.0983 0.948 0.948 0.958 0.930 0.958 11,282,025 0.9481 3.03%
2006-05-24 0 4.950 4.950 5.000 4.875 5.200 932,520 4,642,474 4.9784 0.920 0.920 0.930 0.907 0.967 5,014,640 0.9258 -3.88%
2006-05-23 0 5.150 5.050 5.200 5.050 5.400 826,000 4,248,900 5.1439 0.958 0.939 0.967 0.939 1.004 4,441,827 0.9566 -0.96%
2006-05-22 0 5.200 5.150 5.200 5.050 5.350 340,000 1,778,500 5.2309 0.967 0.958 0.967 0.939 0.995 1,828,355 0.9727 -4.59%
2006-05-19 0 5.450 5.400 5.500 5.350 5.450 108,000 587,400 5.4389 1.013 1.004 1.023 0.995 1.013 580,772 1.0114 0.93%
2006-05-18 0 5.400 5.350 5.450 5.300 5.500 408,000 2,195,200 5.3804 1.004 0.995 1.013 0.986 1.023 2,194,026 1.0005 -2.70%
2006-05-17 0 5.550 5.550 5.650 5.550 5.600 421,650 2,348,845 5.5706 1.032 1.032 1.051 1.032 1.041 2,267,429 1.0359 -0.89%
2006-05-16 0 5.600 5.450 5.600 5.450 5.600 372,210 2,062,913 5.5423 1.041 1.013 1.041 1.013 1.041 2,001,565 1.0307 0.90%
2006-05-15 0 5.550 5.550 5.600 5.500 5.650 1,708,000 9,553,001 5.5931 1.032 1.032 1.041 1.023 1.051 9,184,795 1.0401 -0.89%
2006-05-12 0 5.600 5.550 5.600 5.550 5.650 1,622,654 9,081,032 5.5964 1.041 1.032 1.041 1.032 1.051 8,725,845 1.0407 -0.88%
2006-05-11 0 5.650 5.550 5.650 5.550 5.650 1,744,000 9,750,500 5.5909 1.051 1.032 1.051 1.032 1.051 9,378,385 1.0397 1.80%
2006-05-10 0 5.550 5.450 5.550 5.500 5.600 313,100 1,734,430 5.5395 1.032 1.013 1.032 1.023 1.041 1,683,700 1.0301 0.91%
2006-05-09 0 5.500 5.500 5.550 5.450 5.600 3,226,000 17,797,000 5.5167 1.023 1.023 1.032 1.013 1.041 17,347,862 1.0259 0.00%
2006-05-08 0 5.500 5.500 5.550 5.500 5.650 2,742,000 15,347,700 5.5973 1.023 1.023 1.032 1.023 1.051 14,745,145 1.0409 -1.79%
2006-05-04 0 5.600 5.550 5.600 5.550 5.650 1,902,000 10,651,900 5.6004 1.041 1.032 1.041 1.032 1.051 10,228,033 1.0414 0.00%
2006-05-03 0 5.600 5.550 5.600 5.550 5.700 3,588,698 20,163,080 5.6185 1.041 1.032 1.041 1.032 1.060 19,298,275 1.0448 0.00%
2006-05-02 0 5.600 5.550 5.650 5.550 5.650 1,328,710 7,442,134 5.6010 1.041 1.032 1.051 1.032 1.051 7,145,157 1.0416 -1.75%
2006-04-28 0 5.700 5.650 5.700 5.500 5.700 1,522,000 8,521,300 5.5988 1.060 1.051 1.060 1.023 1.060 8,184,577 1.0411 1.79%
2006-04-27 0 5.600 5.550 5.600 5.500 5.650 1,122,000 6,239,140 5.5607 1.041 1.032 1.041 1.023 1.051 6,033,571 1.0341 0.90%
2006-04-26 0 5.550 5.500 5.550 5.500 5.650 2,576,000 14,307,500 5.5542 1.032 1.023 1.032 1.023 1.051 13,852,477 1.0328 2.78%
2006-04-25 0 5.400 5.400 5.500 5.400 5.550 1,389,957 7,599,581 5.4675 1.004 1.004 1.023 1.004 1.032 7,474,514 1.0167 -2.70%
2006-04-24 0 5.550 5.550 5.600 5.500 5.650 1,456,000 8,082,300 5.5510 1.032 1.032 1.041 1.023 1.051 7,829,661 1.0323 -1.77%
2006-04-21 0 5.650 5.600 5.650 5.550 5.700 1,184,000 6,644,236 5.6117 1.051 1.041 1.051 1.032 1.060 6,366,977 1.0435 2.73%
2006-04-20 0 5.500 5.500 5.550 5.500 5.600 1,230,000 6,780,900 5.5129 1.023 1.023 1.032 1.023 1.041 6,614,343 1.0252 0.92%
2006-04-19 0 5.450 5.450 5.500 5.400 5.750 5,560,000 30,522,300 5.4896 1.013 1.013 1.023 1.004 1.069 29,898,981 1.0208 -5.22%
2006-04-18 0 5.750 5.700 5.750 5.650 5.850 1,756,500 10,074,175 5.7354 1.069 1.060 1.069 1.051 1.088 9,445,604 1.0665 0.00%
2006-04-13 0 5.750 5.700 5.750 5.750 5.900 397,300 2,293,880 5.7737 1.069 1.060 1.069 1.069 1.097 2,136,487 1.0737 1.77%
2006-04-12 0 5.650 5.650 5.750 5.650 5.800 2,184,000 12,539,500 5.7415 1.051 1.051 1.069 1.051 1.079 11,744,492 1.0677 -0.88%
2006-04-11 0 5.700 5.650 5.750 5.700 5.850 1,926,000 11,082,400 5.7541 1.060 1.051 1.069 1.060 1.088 10,357,093 1.0700 1.79%
2006-04-10 0 5.600 5.550 5.650 5.600 5.650 1,130,000 6,367,800 5.6352 1.041 1.032 1.051 1.041 1.051 6,076,591 1.0479 -0.88%
2006-04-07 0 5.650 5.600 5.650 5.600 5.850 2,298,000 13,121,378 5.7099 1.051 1.041 1.051 1.041 1.088 12,357,528 1.0618 -4.24%
2006-04-06 0 5.900 5.850 5.900 5.750 5.950 718,000 4,202,300 5.8528 1.097 1.088 1.097 1.069 1.106 3,861,055 1.0884 0.00%
2006-04-04 0 5.900 5.900 5.950 5.900 6.000 1,020,000 6,079,800 5.9606 1.097 1.097 1.106 1.097 1.116 5,485,065 1.1084 -0.84%
2006-04-03 0 5.950 5.900 5.950 5.850 5.950 654,000 3,859,600 5.9015 1.106 1.097 1.106 1.088 1.106 3,516,894 1.0974 0.00%
2006-03-31 0 5.950 5.850 5.900 5.900 6.150 586,000 3,529,900 6.0237 1.106 1.088 1.097 1.097 1.144 3,151,223 1.1202 -0.83%
2006-03-30 0 6.000 5.950 6.000 5.850 6.100 1,218,000 7,287,900 5.9835 1.116 1.106 1.116 1.088 1.134 6,549,813 1.1127 1.69%
2006-03-29 0 5.900 5.900 5.950 5.850 5.900 40,000 235,000 5.8750 1.097 1.097 1.106 1.088 1.097 215,101 1.0925 -0.84%
2006-03-28 0 5.950 5.800 5.950 5.850 6.000 2,438,000 14,493,800 5.9450 1.106 1.079 1.106 1.088 1.116 13,110,380 1.1055 1.71%
2006-03-27 0 5.850 5.800 5.850 5.750 5.850 922,550 5,332,708 5.7804 1.088 1.079 1.088 1.069 1.088 4,961,026 1.0749 0.86%
2006-03-24 0 5.800 5.800 5.850 5.750 5.850 808,000 4,688,032 5.8020 1.079 1.079 1.088 1.069 1.088 4,345,032 1.0789 0.00%
2006-03-23 0 5.800 5.750 5.800 5.750 5.850 452,000 2,623,400 5.8040 1.079 1.069 1.079 1.069 1.088 2,430,637 1.0793 0.87%
2006-03-22 0 5.750 5.750 5.800 5.700 5.850 2,436,000 13,990,520 5.7432 1.069 1.069 1.079 1.060 1.088 13,099,625 1.0680 0.00%
2006-03-21 0 5.750 5.750 5.800 5.700 5.850 494,000 2,845,400 5.7599 1.069 1.069 1.079 1.060 1.088 2,656,492 1.0711 -0.86%
2006-03-20 0 5.800 5.750 5.800 5.700 5.800 714,000 4,136,400 5.7933 1.079 1.069 1.079 1.060 1.079 3,839,545 1.0773 2.65%
2006-03-17 0 5.650 5.650 5.700 5.650 5.950 769,200 4,395,140 5.7139 1.051 1.051 1.060 1.051 1.106 4,136,384 1.0626 0.00%
2006-03-16 0 5.650 5.650 5.750 5.600 5.750 1,636,000 9,251,100 5.6547 1.051 1.051 1.069 1.041 1.069 8,797,614 1.0515 -0.88%
2006-03-15 0 5.700 5.650 5.700 5.550 5.700 944,777 5,329,174 5.6407 1.060 1.051 1.060 1.032 1.060 5,080,552 1.0489 0.88%
2006-03-14 0 5.650 5.600 5.650 5.550 5.750 1,392,000 7,829,700 5.6248 1.051 1.041 1.051 1.032 1.069 7,485,500 1.0460 -2.59%
2006-03-13 0 5.800 5.700 5.800 5.700 5.800 1,048,000 6,026,500 5.7505 1.079 1.060 1.079 1.060 1.079 5,635,635 1.0694 0.87%
2006-03-10 0 5.750 5.700 5.750 5.700 5.750 3,922,990 22,383,597 5.7057 1.069 1.060 1.069 1.060 1.069 21,095,936 1.0610 0.88%
2006-03-09 0 5.700 5.550 5.700 5.550 5.800 835,805 4,761,738 5.6972 1.060 1.032 1.060 1.032 1.079 4,494,553 1.0594 -2.56%
2006-03-08 0 5.850 5.800 5.900 5.700 6.000 1,368,000 7,966,700 5.8236 1.088 1.079 1.097 1.060 1.116 7,356,440 1.0830 -3.31%
2006-03-07 0 6.050 6.050 6.100 6.050 6.300 688,165 4,211,674 6.1202 1.125 1.125 1.134 1.125 1.172 3,700,617 1.1381 -2.42%
2006-03-06 0 6.200 6.150 6.200 6.100 6.200 210,000 1,295,980 6.1713 1.153 1.144 1.153 1.134 1.153 1,129,278 1.1476 -1.59%
2006-03-03 0 6.300 6.300 6.400 6.150 6.450 450,000 2,808,000 6.2400 1.172 1.172 1.190 1.144 1.199 2,419,882 1.1604 1.61%
2006-03-02 0 6.200 6.150 6.200 6.100 6.200 10,582,940 64,567,617 6.1011 1.153 1.144 1.153 1.134 1.153 56,909,913 1.1346 0.00%
2006-03-01 0 6.200 6.150 6.200 6.100 6.200 2,720,000 16,785,100 6.1710 1.153 1.144 1.153 1.134 1.153 14,626,839 1.1476 1.64%
2006-02-28 0 6.100 6.100 6.150 6.000 6.150 2,008,556 12,252,033 6.0999 1.134 1.134 1.144 1.116 1.144 10,801,039 1.1343 -0.81%
2006-02-27 0 6.150 6.100 6.150 6.050 6.150 974,000 5,967,100 6.1264 1.144 1.134 1.144 1.125 1.144 5,237,699 1.1393 1.65%
2006-02-24 0 6.050 6.050 6.100 6.050 6.150 4,846,000 29,629,800 6.1143 1.125 1.125 1.134 1.125 1.144 26,059,435 1.1370 -1.63%
2006-02-23 0 6.150 6.100 6.150 5.950 6.150 3,375,000 20,592,750 6.1016 1.144 1.134 1.144 1.106 1.144 18,149,111 1.1346 3.36%
2006-02-22 0 5.950 5.900 5.950 5.850 5.950 964,660 5,716,962 5.9264 1.106 1.097 1.106 1.088 1.106 5,187,473 1.1021 -0.83%
2006-02-21 0 6.000 6.000 6.050 6.000 6.100 1,086,000 6,550,800 6.0320 1.116 1.116 1.125 1.116 1.134 5,839,981 1.1217 -2.44%
2006-02-20 0 6.150 6.050 6.150 5.900 6.150 2,732,000 16,369,866 5.9919 1.144 1.125 1.144 1.097 1.144 14,691,370 1.1143 4.24%
2006-02-17 0 5.900 5.800 5.900 5.700 5.900 707,297 4,116,537 5.8201 1.097 1.079 1.097 1.060 1.097 3,803,500 1.0823 0.85%
2006-02-16 0 5.850 5.800 5.850 5.800 5.850 303,000 1,768,175 5.8356 1.088 1.079 1.088 1.079 1.088 1,629,387 1.0852 0.86%
2006-02-15 0 5.800 5.800 5.900 5.800 5.900 608,562 3,545,460 5.8260 1.079 1.079 1.097 1.079 1.097 3,272,551 1.0834 0.00%
2006-02-14 0 5.800 5.800 5.850 5.800 5.850 490,000 2,843,300 5.8027 1.079 1.079 1.088 1.079 1.088 2,634,982 1.0791 -0.85%
2006-02-13 0 5.850 5.800 5.850 5.750 5.850 940,000 5,453,300 5.8014 1.088 1.079 1.088 1.069 1.088 5,054,864 1.0788 0.86%
2006-02-10 0 5.800 5.750 5.800 5.650 5.850 1,354,000 7,775,800 5.7428 1.079 1.069 1.079 1.051 1.088 7,281,155 1.0679 0.00%
2006-02-09 0 5.800 5.750 5.800 5.650 5.800 1,871,584 10,709,912 5.7224 1.079 1.069 1.079 1.051 1.079 10,064,470 1.0641 1.75%
2006-02-08 0 5.700 5.650 5.700 5.600 5.800 1,446,000 8,217,189 5.6827 1.060 1.051 1.060 1.041 1.079 7,775,886 1.0568 0.88%
2006-02-07 0 5.650 5.650 5.700 5.600 5.800 2,040,000 11,686,900 5.7289 1.051 1.051 1.060 1.041 1.079 10,970,130 1.0653 -1.74%
2006-02-06 0 5.750 5.700 5.750 5.650 5.750 1,942,000 11,117,900 5.7250 1.069 1.060 1.069 1.051 1.069 10,443,133 1.0646 1.77%
2006-02-03 0 5.650 5.650 5.700 5.600 5.900 1,005,012 5,752,820 5.7241 1.051 1.051 1.060 1.041 1.097 5,404,467 1.0645 0.89%
2006-02-02 0 5.600 5.550 5.650 5.550 5.850 1,790,000 10,074,700 5.6283 1.041 1.032 1.051 1.032 1.088 9,625,751 1.0466 -4.27%
2006-02-01 0 5.850 5.850 5.900 5.850 5.950 1,656,000 9,735,324 5.8788 1.088 1.088 1.097 1.088 1.106 8,905,164 1.0932 0.86%
2006-01-27 0 5.800 5.650 5.800 5.700 5.800 2,544,221 14,638,360 5.7536 1.079 1.051 1.079 1.060 1.079 13,681,585 1.0699 1.75%
2006-01-26 0 5.700 5.700 5.750 5.700 5.750 4,128,000 23,623,700 5.7228 1.060 1.060 1.069 1.060 1.069 22,198,380 1.0642 -0.87%
2006-01-25 0 5.750 5.700 5.750 5.700 5.800 2,828,000 16,175,900 5.7199 1.069 1.060 1.069 1.060 1.079 15,207,611 1.0637 1.77%
2006-01-24 0 5.650 5.600 5.700 5.600 5.650 2,518,000 14,180,900 5.6318 1.051 1.041 1.060 1.041 1.051 13,540,581 1.0473 0.89%
2006-01-23 0 5.600 5.550 5.600 5.550 5.650 279,626 1,562,112 5.5864 1.041 1.032 1.041 1.032 1.051 1,503,693 1.0389 0.00%
2006-01-20 0 5.600 5.550 5.600 5.600 5.700 1,268,940 7,131,496 5.6200 1.041 1.032 1.041 1.041 1.060 6,823,743 1.0451 -0.88%
2006-01-19 0 5.650 5.600 5.650 5.600 5.700 244,000 1,374,300 5.6324 1.051 1.041 1.051 1.041 1.060 1,312,114 1.0474 0.89%
2006-01-18 0 5.600 5.600 5.650 5.550 5.750 1,832,000 10,424,700 5.6903 1.041 1.041 1.051 1.032 1.069 9,851,607 1.0582 0.00%
2006-01-17 0 5.600 5.600 5.650 5.600 5.700 662,000 3,744,178 5.6559 1.041 1.041 1.051 1.041 1.060 3,559,915 1.0518 0.00%
2006-01-16 0 5.600 5.600 5.650 5.500 5.650 1,546,000 8,609,300 5.5688 1.041 1.041 1.051 1.023 1.051 8,313,637 1.0356 2.75%
2006-01-13 0 5.450 5.450 5.550 5.450 5.600 6,182,000 34,002,000 5.5002 1.013 1.013 1.032 1.013 1.041 33,243,795 1.0228 -1.80%
2006-01-12 0 5.550 5.500 5.550 5.500 5.750 3,500,000 19,458,940 5.5597 1.032 1.023 1.032 1.023 1.069 18,821,301 1.0339 -3.48%
2006-01-11 0 5.750 5.700 5.800 5.700 5.850 2,128,000 12,283,150 5.7722 1.069 1.060 1.079 1.060 1.088 11,443,351 1.0734 -0.86%
2006-01-10 0 5.800 5.750 5.800 5.700 5.800 2,129,800 12,276,030 5.7639 1.079 1.069 1.079 1.060 1.079 11,453,030 1.0719 0.87%
2006-01-09 0 5.750 5.750 5.800 5.750 5.850 2,316,000 13,397,621 5.7848 1.069 1.069 1.079 1.069 1.088 12,454,324 1.0757 0.00%
2006-01-06 0 5.750 5.700 5.800 5.600 5.800 2,618,000 15,026,600 5.7397 1.069 1.060 1.079 1.041 1.079 14,078,333 1.0674 2.68%
2006-01-05 0 5.600 5.550 5.650 5.500 5.600 1,098,000 6,095,964 5.5519 1.041 1.032 1.051 1.023 1.041 5,904,511 1.0324 2.00%
2006-01-04 0 5.600 5.500 5.600 5.550 5.600 2,270,000 12,630,600 5.5641 1.021 1.003 1.021 1.012 1.021 12,451,542 1.0144 2.75%
2006-01-03 0 5.450 5.450 5.500 5.450 5.700 1,812,000 10,097,092 5.5723 0.994 0.994 1.003 0.994 1.039 9,939,292 1.0159 -2.68%
2005-12-30 0 5.600 5.550 5.600 5.550 5.650 1,042,000 5,801,000 5.5672 1.021 1.012 1.021 1.012 1.030 5,715,642 1.0149 0.90%
2005-12-29 0 5.550 5.500 5.550 5.500 5.600 3,221,000 17,835,000 5.5371 1.012 1.003 1.012 1.003 1.021 17,668,025 1.0095 1.83%
2005-12-28 0 5.450 5.400 5.450 5.350 5.500 709,000 3,839,590 5.4155 0.994 0.984 0.994 0.975 1.003 3,889,050 0.9873 -1.80%
2005-12-23 0 5.550 5.500 5.600 5.500 5.550 84,000 465,900 5.5464 1.012 1.003 1.021 1.003 1.012 460,762 1.0112 -0.89%
2005-12-22 0 5.600 5.550 5.600 5.550 5.700 1,872,000 10,543,406 5.6322 1.021 1.012 1.021 1.012 1.039 10,268,408 1.0268 -0.88%
2005-12-21 0 5.650 5.600 5.700 5.600 5.750 2,496,964 14,167,301 5.6738 1.030 1.021 1.039 1.021 1.048 13,696,498 1.0344 -1.74%
2005-12-20 0 5.750 5.700 5.750 5.700 5.800 1,198,000 6,877,204 5.7406 1.048 1.039 1.048 1.039 1.057 6,571,342 1.0465 0.88%
2005-12-19 0 5.700 5.700 5.750 5.650 5.750 1,567,158 8,904,483 5.6819 1.039 1.039 1.048 1.030 1.048 8,596,270 1.0359 2.70%
2005-12-16 0 5.550 5.550 5.600 5.400 5.600 1,438,000 7,965,600 5.5394 1.012 1.012 1.021 0.984 1.021 7,887,805 1.0099 1.83%
2005-12-15 0 5.450 5.450 5.500 5.450 5.550 1,198,000 6,579,000 5.4917 0.994 0.994 1.003 0.994 1.012 6,571,342 1.0012 -2.68%
2005-12-14 0 5.600 5.550 5.600 5.550 5.600 580,000 3,244,507 5.5940 1.021 1.012 1.021 1.012 1.021 3,181,451 1.0198 0.90%
2005-12-13 0 5.550 5.450 5.550 5.450 5.650 1,380,000 7,584,877 5.4963 1.012 0.994 1.012 0.994 1.030 7,569,660 1.0020 0.91%
2005-12-12 0 5.500 5.450 5.500 5.400 5.500 666,000 3,635,500 5.4587 1.003 0.994 1.003 0.984 1.003 3,653,184 0.9952 0.92%
2005-12-09 0 5.450 5.450 5.500 5.450 5.500 794,752 4,344,214 5.4661 0.994 0.994 1.003 0.994 1.003 4,359,422 0.9965 0.00%
2005-12-08 0 5.450 5.400 5.500 5.400 5.500 918,000 5,029,189 5.4784 0.994 0.984 1.003 0.984 1.003 5,035,469 0.9988 -0.91%
2005-12-07 0 5.500 5.450 5.550 5.400 5.600 1,002,059 5,483,307 5.4720 1.003 0.994 1.012 0.984 1.021 5,496,555 0.9976 2.80%
2005-12-06 0 5.350 5.300 5.400 5.250 5.450 6,304,000 33,569,980 5.3252 0.975 0.966 0.984 0.957 0.994 34,579,083 0.9708 0.94%
2005-12-05 0 5.300 5.250 5.300 5.250 5.600 4,284,000 22,888,600 5.3428 0.966 0.957 0.966 0.957 1.021 23,498,857 0.9740 -6.19%
2005-12-02 0 5.650 5.600 5.650 5.500 5.650 4,254,300 23,985,551 5.6380 1.030 1.021 1.030 1.003 1.030 23,335,945 1.0278 2.73%
2005-12-01 0 5.500 5.400 5.500 5.400 5.500 1,153,850 6,296,168 5.4567 1.003 0.984 1.003 0.984 1.003 6,329,168 0.9948 0.00%
2005-11-30 0 5.500 5.450 5.500 5.400 5.650 1,240,000 6,835,300 5.5123 1.003 0.994 1.003 0.984 1.030 6,801,723 1.0049 -0.90%
2005-11-29 0 5.550 5.550 5.600 5.550 5.650 1,654,000 9,237,900 5.5852 1.012 1.012 1.021 1.012 1.030 9,072,621 1.0182 -5.13%
2005-11-28 0 5.850 5.750 5.850 5.750 5.850 630,056 3,656,825 5.8040 1.066 1.048 1.066 1.048 1.066 3,456,021 1.0581 0.00%
2005-11-25 0 5.850 5.800 5.850 5.800 5.900 980,000 5,708,680 5.8252 1.066 1.057 1.066 1.057 1.076 5,375,555 1.0620 -0.85%
2005-11-24 0 5.900 5.800 5.900 5.800 5.900 656,000 3,851,912 5.8718 1.076 1.057 1.076 1.057 1.076 3,598,331 1.0705 -2.48%
2005-11-23 0 6.050 6.000 6.050 5.850 6.050 3,134,000 18,737,400 5.9787 1.103 1.094 1.103 1.066 1.103 17,190,807 1.0900 0.83%
2005-11-22 0 6.000 6.000 6.050 6.000 6.100 3,106,000 18,637,700 6.0005 1.094 1.094 1.103 1.094 1.112 17,037,220 1.0939 -0.83%
2005-11-21 0 6.050 5.800 6.100 6.050 6.100 2,486,000 15,081,900 6.0667 1.103 1.057 1.112 1.103 1.112 13,636,358 1.1060 0.00%
2005-11-18 0 6.050 6.050 6.100 5.900 6.050 2,776,000 16,696,500 6.0146 1.103 1.103 1.112 1.076 1.103 15,227,084 1.0965 1.68%
2005-11-17 0 5.950 5.900 6.000 5.900 5.950 4,580,880 27,137,816 5.9241 1.085 1.076 1.094 1.076 1.085 25,127,321 1.0800 0.00%
2005-11-16 0 5.950 5.950 6.000 5.900 6.000 5,482,000 32,669,000 5.9593 1.085 1.085 1.094 1.076 1.094 30,070,199 1.0864 -0.83%
2005-11-15 0 6.000 6.000 6.050 6.000 6.050 3,078,000 18,493,300 6.0082 1.094 1.094 1.103 1.094 1.103 16,883,632 1.0953 0.00%
2005-11-14 0 6.000 5.800 6.000 6.000 6.100 1,076,000 6,459,700 6.0034 1.094 1.057 1.094 1.094 1.112 5,902,140 1.0945 -1.64%
2005-11-11 0 6.100 6.100 6.150 6.000 6.100 3,776,000 22,999,068 6.0909 1.112 1.112 1.121 1.094 1.112 20,712,344 1.1104 0.83%
2005-11-10 0 6.050 6.050 6.100 6.000 6.100 1,790,000 10,790,000 6.0279 1.103 1.103 1.112 1.094 1.112 9,818,617 1.0989 0.83%
2005-11-09 0 6.000 5.900 6.000 5.850 6.000 1,348,570 7,971,049 5.9107 1.094 1.076 1.094 1.066 1.094 7,397,258 1.0776 3.45%
2005-11-08 0 5.800 5.700 5.800 5.750 5.850 526,070 3,045,492 5.7891 1.057 1.039 1.057 1.048 1.066 2,885,631 1.0554 0.00%
2005-11-07 0 5.800 5.700 5.800 5.750 5.900 8,618,500 50,325,810 5.8393 1.057 1.039 1.057 1.048 1.076 47,274,719 1.0645 -1.69%
2005-11-04 0 5.900 5.850 5.900 5.800 5.900 7,500,000 43,159,310 5.7546 1.076 1.066 1.076 1.057 1.076 41,139,455 1.0491 1.72%
2005-11-03 0 5.800 5.750 5.800 5.600 5.800 3,512,000 19,707,800 5.6116 1.057 1.048 1.057 1.021 1.057 19,264,236 1.0230 3.57%
2005-11-02 0 5.600 5.500 5.600 5.250 5.600 1,158,000 6,335,800 5.4713 1.021 1.003 1.021 0.957 1.021 6,351,932 0.9975 3.70%
2005-11-01 0 5.400 5.250 5.400 5.200 5.400 3,602,000 18,978,534 5.2689 0.984 0.957 0.984 0.948 0.984 19,757,909 0.9606 2.86%
2005-10-31 0 5.250 5.200 5.250 5.150 5.300 5,264,192 27,082,481 5.1447 0.957 0.948 0.957 0.939 0.966 28,875,465 0.9379 2.94%
2005-10-28 0 5.100 5.100 5.150 4.950 5.150 1,030,000 5,185,650 5.0346 0.930 0.930 0.939 0.902 0.939 5,649,819 0.9178 3.03%
2005-10-27 0 4.950 4.950 4.975 4.950 5.050 486,000 2,430,150 5.0003 0.902 0.902 0.907 0.902 0.921 2,665,837 0.9116 -1.98%
2005-10-26 0 5.050 5.050 5.100 5.050 5.200 10,736,000 53,815,005 5.0126 0.921 0.921 0.930 0.921 0.948 58,889,759 0.9138 -1.94%
2005-10-25 0 5.150 5.150 5.250 5.050 5.200 344,730 1,770,481 5.1358 0.939 0.939 0.957 0.921 0.948 1,890,934 0.9363 1.98%
2005-10-24 0 5.050 5.050 5.100 5.050 5.200 1,031,000 5,280,107 5.1213 0.921 0.921 0.930 0.921 0.948 5,655,304 0.9337 -0.98%
2005-10-21 0 5.100 5.100 5.150 5.000 5.250 2,392,000 12,301,600 5.1428 0.930 0.930 0.939 0.912 0.957 13,120,744 0.9376 2.00%
2005-10-20 0 5.000 5.000 5.050 5.000 5.200 892,000 4,540,675 5.0904 0.912 0.912 0.921 0.912 0.948 4,892,853 0.9280 -3.85%
2005-10-19 0 5.200 5.200 5.250 5.150 5.350 762,714 3,981,041 5.2196 0.948 0.948 0.957 0.939 0.975 4,183,685 0.9516 -2.80%
2005-10-18 0 5.350 5.300 5.350 5.250 5.350 2,744,000 14,507,514 5.2870 0.975 0.966 0.975 0.957 0.975 15,051,555 0.9639 0.94%
2005-10-17 0 5.300 5.250 5.300 5.250 5.300 1,012,000 5,330,188 5.2670 0.966 0.957 0.966 0.957 0.966 5,551,084 0.9602 -0.93%
2005-10-14 0 5.350 5.300 5.400 5.150 5.400 1,204,000 6,298,300 5.2311 0.975 0.966 0.984 0.939 0.984 6,604,254 0.9537 3.88%
2005-10-13 0 5.150 5.150 5.200 5.100 5.150 208,000 1,069,800 5.1433 0.939 0.939 0.948 0.930 0.939 1,140,934 0.9377 0.98%
2005-10-12 0 5.100 5.100 5.150 5.100 5.250 1,736,550 8,975,006 5.1683 0.930 0.930 0.939 0.930 0.957 9,525,429 0.9422 -1.92%
2005-10-10 0 5.200 5.200 5.250 5.200 5.300 680,000 3,565,516 5.2434 0.948 0.948 0.957 0.948 0.966 3,729,977 0.9559 0.00%
2005-10-07 0 5.200 5.150 5.200 5.150 5.200 5,974,280 31,071,934 5.2010 0.948 0.939 0.948 0.939 0.948 32,770,483 0.9482 0.00%
2005-10-06 0 5.200 5.200 5.250 5.100 5.250 5,820,498 30,304,327 5.2065 0.948 0.948 0.957 0.930 0.957 31,926,949 0.9492 1.96%
2005-10-05 0 5.100 5.100 5.150 5.100 5.250 10,137,540 52,449,436 5.1738 0.930 0.930 0.939 0.930 0.957 55,607,050 0.9432 -1.92%
2005-10-04 0 5.200 5.150 5.200 5.150 5.250 5,539,540 28,797,923 5.1986 0.948 0.939 0.948 0.939 0.957 30,385,821 0.9477 0.97%
2005-10-03 0 5.150 5.100 5.150 5.150 5.250 8,066,526 42,047,182 5.2126 0.939 0.930 0.939 0.939 0.957 44,246,998 0.9503 -2.83%
2005-09-30 0 5.300 5.300 5.350 5.150 5.350 4,589,000 24,191,636 5.2717 0.966 0.966 0.975 0.939 0.975 25,171,861 0.9611 2.91%
2005-09-29 0 5.150 5.100 5.200 5.150 5.250 3,510,000 18,202,200 5.1858 0.939 0.930 0.948 0.939 0.957 19,253,265 0.9454 -1.90%
2005-09-28 0 5.250 5.200 5.250 5.150 5.400 3,031,190 15,929,229 5.2551 0.957 0.948 0.957 0.939 0.984 16,626,867 0.9580 -2.78%
2005-09-27 0 5.400 5.400 5.450 5.350 5.600 2,318,000 12,550,520 5.4144 0.984 0.984 0.994 0.975 1.021 12,714,834 0.9871 -3.57%
2005-09-26 0 5.600 5.500 5.600 5.550 5.700 1,414,000 7,957,720 5.6278 1.021 1.003 1.021 1.012 1.039 7,756,159 1.0260 -1.75%
2005-09-23 0 5.700 5.650 5.700 5.650 5.750 554,000 3,153,800 5.6928 1.039 1.030 1.039 1.030 1.048 3,038,834 1.0378 0.88%
2005-09-22 0 5.650 5.600 5.700 5.650 5.850 238,000 1,361,000 5.7185 1.030 1.021 1.039 1.030 1.066 1,305,492 1.0425 -3.42%
2005-09-21 0 5.850 5.800 5.900 5.800 5.950 806,000 4,749,500 5.8927 1.066 1.057 1.076 1.057 1.085 4,421,120 1.0743 -1.68%
2005-09-20 0 5.950 5.900 5.950 5.900 6.000 6,581,000 38,492,762 5.8491 1.085 1.076 1.085 1.076 1.094 36,098,501 1.0663 2.59%
2005-09-16 0 5.800 5.750 5.850 5.700 5.900 608,000 3,541,100 5.8242 1.057 1.048 1.066 1.039 1.076 3,335,038 1.0618 0.87%
2005-09-15 0 5.750 5.750 5.850 5.700 5.900 1,398,570 8,166,821 5.8394 1.048 1.048 1.066 1.039 1.076 7,671,521 1.0646 0.88%
2005-09-14 0 5.700 5.650 5.700 5.700 5.900 680,725 3,907,124 5.7397 1.039 1.030 1.039 1.039 1.076 3,733,954 1.0464 0.88%
2005-09-13 0 5.650 5.650 5.750 5.550 5.850 4,286,000 24,414,874 5.6964 1.030 1.030 1.048 1.012 1.066 23,509,827 1.0385 1.80%
2005-09-12 0 5.550 5.500 5.550 5.400 5.550 2,132,000 11,610,400 5.4458 1.012 1.003 1.012 0.984 1.012 11,694,576 0.9928 0.00%
2005-09-09 0 5.550 5.550 5.600 5.400 5.600 804,000 4,416,500 5.4932 1.012 1.012 1.021 0.984 1.021 4,410,150 1.0014 2.78%
2005-09-08 0 5.400 5.400 5.500 5.400 5.600 86,080 470,620 5.4672 0.984 0.984 1.003 0.984 1.021 472,171 0.9967 -2.70%
2005-09-07 0 5.550 5.500 5.550 5.350 5.650 1,126,000 6,188,500 5.4960 1.012 1.003 1.012 0.975 1.030 6,176,404 1.0020 0.91%
2005-09-06 0 5.500 5.350 5.500 5.350 5.600 386,000 2,108,837 5.4633 1.003 0.975 1.003 0.975 1.021 2,117,311 0.9960 0.00%
2005-09-05 0 5.500 5.350 5.500 5.350 5.550 4,146,000 22,403,880 5.4037 1.003 0.975 1.003 0.975 1.012 22,741,891 0.9851 5.77%
2005-09-02 0 5.200 5.200 5.250 4.975 5.250 1,815,400 9,387,605 5.1711 0.948 0.948 0.957 0.907 0.957 9,957,942 0.9427 4.52%
2005-09-01 0 4.975 4.975 5.000 4.975 5.400 3,045,400 15,461,690 5.0771 0.907 0.907 0.912 0.907 0.984 16,704,813 0.9256 -6.13%
2005-08-31 0 5.300 5.300 5.350 5.300 5.400 387,303 2,066,310 5.3351 0.966 0.966 0.975 0.966 0.984 2,124,458 0.9726 -0.93%
2005-08-30 0 5.350 5.350 5.400 5.300 5.400 770,000 4,136,140 5.3716 0.975 0.975 0.984 0.966 0.984 4,223,651 0.9793 0.94%
2005-08-29 0 5.300 5.300 5.350 5.300 5.600 1,264,890 6,835,262 5.4038 0.966 0.966 0.975 0.966 1.021 6,938,251 0.9852 -5.36%
2005-08-26 0 5.600 5.600 5.650 5.600 5.750 342,000 1,935,600 5.6596 1.021 1.021 1.030 1.021 1.048 1,875,959 1.0318 -0.88%
2005-08-25 0 5.650 5.650 5.700 5.650 5.750 134,000 763,900 5.7007 1.030 1.030 1.039 1.030 1.048 735,025 1.0393 -0.88%
2005-08-24 0 5.700 5.650 5.700 5.700 5.750 976,040 5,593,165 5.7305 1.039 1.030 1.039 1.039 1.048 5,353,834 1.0447 -0.87%
2005-08-23 0 5.750 5.700 5.800 5.700 5.850 290,000 1,665,800 5.7441 1.048 1.039 1.057 1.039 1.066 1,590,726 1.0472 -1.71%
2005-08-22 0 5.850 5.750 5.850 5.750 5.850 908,000 5,250,566 5.7826 1.066 1.048 1.066 1.048 1.066 4,980,617 1.0542 1.74%
2005-08-19 0 5.750 5.750 5.800 5.750 5.900 165,950 958,420 5.7754 1.048 1.048 1.057 1.048 1.076 910,279 1.0529 -0.86%
2005-08-18 0 5.800 5.750 5.800 5.750 5.850 434,000 2,518,500 5.8030 1.057 1.048 1.057 1.048 1.066 2,380,603 1.0579 0.00%
2005-08-17 0 5.800 5.800 5.850 5.750 5.900 1,805,871 10,525,079 5.8283 1.057 1.057 1.066 1.048 1.076 9,905,673 1.0625 1.05%
2005-08-16 0 5.850 5.800 5.850 5.850 5.950 1,306,000 7,670,900 5.8736 1.046 1.037 1.046 1.046 1.064 7,301,035 1.0507 -0.85%
2005-08-15 0 5.900 5.900 5.950 5.850 5.950 134,000 790,600 5.9000 1.055 1.055 1.064 1.046 1.064 749,111 1.0554 1.72%
2005-08-12 0 5.800 5.800 5.850 5.800 6.200 2,822,000 16,864,500 5.9761 1.037 1.037 1.046 1.037 1.109 15,776,049 1.0690 -5.69%
2005-08-11 0 6.150 6.050 6.150 5.950 6.150 1,378,420 8,387,800 6.0851 1.100 1.082 1.100 1.064 1.100 7,705,890 1.0885 3.36%
2005-08-10 0 5.950 5.950 6.000 5.850 5.950 594,000 3,508,800 5.9071 1.064 1.064 1.073 1.046 1.064 3,320,685 1.0566 0.00%
2005-08-09 0 5.950 5.950 6.000 5.950 6.000 193,800 1,157,150 5.9708 1.064 1.064 1.073 1.064 1.073 1,083,415 1.0681 0.00%
2005-08-08 0 5.950 5.900 5.950 5.950 6.050 6,353,200 38,093,400 5.9959 1.064 1.055 1.064 1.064 1.082 35,516,795 1.0725 0.00%
2005-08-05 0 5.950 5.900 5.950 5.950 6.050 4,176,000 25,059,700 6.0009 1.064 1.055 1.064 1.064 1.082 23,345,422 1.0734 0.00%
2005-08-04 0 5.950 5.950 6.000 5.950 6.000 1,504,000 8,994,070 5.9801 1.064 1.064 1.073 1.064 1.073 8,407,930 1.0697 0.00%
2005-08-03 0 5.950 5.900 5.950 5.900 6.000 2,487,000 14,749,076 5.9305 1.064 1.055 1.064 1.055 1.073 13,903,272 1.0608 0.00%
2005-08-02 0 5.950 5.900 5.950 5.800 6.000 2,334,000 13,827,032 5.9242 1.064 1.055 1.064 1.037 1.073 13,047,944 1.0597 -0.83%
2005-08-01 0 6.000 5.950 6.050 6.000 6.100 1,692,000 10,182,900 6.0183 1.073 1.064 1.082 1.073 1.091 9,458,921 1.0765 -1.64%
2005-07-29 0 6.100 6.050 6.100 6.000 6.150 2,050,000 12,501,500 6.0983 1.091 1.082 1.091 1.073 1.100 11,460,277 1.0909 2.52%
2005-07-28 0 5.950 5.950 6.000 5.950 6.100 5,722,000 34,349,960 6.0031 1.064 1.064 1.073 1.064 1.091 31,988,148 1.0738 -3.25%
2005-07-27 0 6.150 6.100 6.200 6.000 6.200 4,320,000 26,392,450 6.1094 1.100 1.091 1.109 1.073 1.109 24,150,437 1.0928 2.50%
2005-07-26 0 6.000 5.950 6.000 5.900 6.000 969,830 5,749,890 5.9288 1.073 1.064 1.073 1.055 1.073 5,421,717 1.0605 3.45%
2005-07-25 0 5.800 5.800 5.850 5.700 5.950 2,708,000 15,798,200 5.8339 1.037 1.037 1.046 1.020 1.064 15,138,746 1.0436 1.75%
2005-07-22 0 5.700 5.650 5.700 5.650 6.250 5,986,000 35,538,000 5.9369 1.020 1.011 1.020 1.011 1.118 33,464,008 1.0620 -7.32%
2005-07-21 0 6.150 6.100 6.150 6.150 6.400 2,398,000 14,868,500 6.2004 1.100 1.091 1.100 1.100 1.145 13,405,729 1.1091 -3.15%
2005-07-20 0 6.350 6.350 6.400 6.200 6.400 2,202,000 13,858,211 6.2935 1.136 1.136 1.145 1.109 1.145 12,310,014 1.1258 0.79%
2005-07-19 0 6.300 6.250 6.300 6.150 6.550 2,950,000 18,689,600 6.3355 1.127 1.118 1.127 1.100 1.172 16,491,618 1.1333 0.00%
2005-07-18 0 6.300 6.300 6.350 6.200 6.350 1,054,000 6,626,108 6.2866 1.127 1.127 1.136 1.109 1.136 5,892,259 1.1245 1.61%
2005-07-15 0 6.200 6.200 6.250 6.200 6.300 1,010,210 6,320,743 6.2569 1.109 1.109 1.118 1.109 1.127 5,647,457 1.1192 0.00%
2005-07-14 0 6.200 6.150 6.250 6.150 6.250 642,000 3,978,800 6.1975 1.109 1.100 1.118 1.100 1.118 3,589,023 1.1086 1.64%
2005-07-13 0 6.100 6.050 6.100 6.050 6.200 646,000 3,951,000 6.1161 1.091 1.082 1.091 1.082 1.109 3,611,385 1.0940 -3.17%
2005-07-12 0 6.300 6.250 6.300 6.250 6.300 349,410 2,198,290 6.2914 1.127 1.118 1.127 1.118 1.127 1,953,334 1.1254 0.80%
2005-07-11 0 6.250 6.200 6.250 6.100 6.250 880,000 5,468,400 6.2141 1.118 1.109 1.118 1.091 1.118 4,919,533 1.1116 0.81%
2005-07-08 0 6.200 6.200 6.250 6.200 6.350 848,000 5,303,300 6.2539 1.109 1.109 1.118 1.109 1.136 4,740,641 1.1187 -0.80%
2005-07-07 0 6.250 6.250 6.300 6.200 6.350 472,910 2,955,555 6.2497 1.118 1.118 1.127 1.109 1.136 2,643,746 1.1179 0.81%
2005-07-06 0 6.200 6.100 6.300 6.050 6.350 1,726,000 10,617,600 6.1516 1.109 1.091 1.127 1.082 1.136 9,648,994 1.1004 0.00%
2005-07-05 0 6.200 6.200 6.250 6.200 6.450 1,426,000 8,967,400 6.2885 1.109 1.109 1.118 1.109 1.154 7,971,880 1.1249 -3.13%
2005-07-04 0 6.400 6.350 6.400 6.350 6.550 1,128,000 7,244,200 6.4222 1.145 1.136 1.145 1.136 1.172 6,305,947 1.1488 -0.78%
2005-06-30 0 6.450 6.400 6.450 6.400 6.450 684,000 4,394,100 6.4241 1.154 1.145 1.154 1.145 1.154 3,823,819 1.1491 0.00%
2005-06-29 0 6.450 6.400 6.450 6.400 6.450 649,000 4,171,800 6.4280 1.154 1.145 1.154 1.145 1.154 3,628,156 1.1498 1.57%
2005-06-28 0 6.350 6.350 6.400 6.350 6.400 660,000 4,221,200 6.3958 1.136 1.136 1.145 1.136 1.145 3,689,650 1.1441 0.00%
2005-06-27 0 6.350 6.300 6.350 6.300 6.400 159,310 1,012,791 6.3574 1.136 1.127 1.136 1.127 1.145 890,603 1.1372 0.79%
2005-06-24 0 6.300 6.300 6.400 6.300 6.350 236,000 1,495,600 6.3373 1.127 1.127 1.145 1.127 1.136 1,319,329 1.1336 -1.56%
2005-06-23 0 6.400 6.350 6.400 6.300 6.500 786,000 5,011,400 6.3758 1.145 1.136 1.145 1.127 1.163 4,394,038 1.1405 -3.03%
2005-06-22 0 6.600 6.500 6.550 6.400 6.600 1,868,000 12,137,714 6.4977 1.181 1.163 1.172 1.145 1.181 10,442,828 1.1623 3.12%
2005-06-21 0 6.400 6.350 6.500 6.350 6.500 702,000 4,504,400 6.4165 1.145 1.136 1.163 1.136 1.163 3,924,446 1.1478 -0.78%
2005-06-20 0 6.450 6.400 6.450 6.400 6.450 698,000 4,515,400 6.4691 1.154 1.145 1.154 1.145 1.154 3,902,084 1.1572 -0.77%
2005-06-17 0 6.500 6.400 6.500 6.350 6.550 1,734,000 11,153,300 6.4321 1.163 1.145 1.163 1.136 1.172 9,693,717 1.1506 2.36%
2005-06-16 0 6.350 6.350 6.400 6.300 6.400 425,000 2,696,800 6.3454 1.136 1.136 1.145 1.127 1.145 2,375,911 1.1351 0.00%
2005-06-15 0 6.350 6.250 6.300 6.200 6.500 1,268,000 8,105,450 6.3923 1.136 1.118 1.127 1.109 1.163 7,088,600 1.1434 -0.78%
2005-06-14 0 6.400 6.350 6.450 6.400 6.550 436,000 2,830,930 6.4930 1.145 1.136 1.154 1.145 1.172 2,437,405 1.1615 -3.03%
2005-06-13 0 6.600 6.550 6.600 6.300 6.600 877,715 5,768,685 6.5724 1.181 1.172 1.181 1.127 1.181 4,906,759 1.1757 1.54%
2005-06-10 0 6.500 6.450 6.550 6.350 6.500 633,921 4,075,422 6.4289 1.163 1.154 1.172 1.136 1.163 3,543,859 1.1500 2.36%
2005-06-09 0 6.350 6.350 6.400 6.350 6.500 426,000 2,739,000 6.4296 1.136 1.136 1.145 1.136 1.163 2,381,501 1.1501 -2.31%
2005-06-08 0 6.500 6.500 6.550 6.400 6.600 478,172 3,104,475 6.4924 1.163 1.163 1.172 1.145 1.181 2,673,163 1.1613 0.78%
2005-06-07 0 6.450 6.400 6.450 6.400 6.450 186,130 1,196,806 6.4299 1.154 1.145 1.154 1.145 1.154 1,040,537 1.1502 0.00%
2005-06-06 0 6.450 6.400 6.450 6.400 6.450 664,000 4,281,474 6.4480 1.154 1.145 1.154 1.145 1.154 3,712,012 1.1534 -0.77%
2005-06-03 0 6.500 6.450 6.500 6.400 6.600 2,786,000 18,122,400 6.5048 1.163 1.154 1.163 1.145 1.181 15,574,796 1.1636 1.56%
2005-06-02 0 6.400 6.400 6.450 6.250 6.400 1,318,000 8,352,684 6.3374 1.145 1.145 1.154 1.118 1.145 7,368,119 1.1336 2.40%
2005-06-01 0 6.250 6.200 6.250 6.200 6.250 1,016,149 6,318,324 6.2179 1.118 1.109 1.118 1.109 1.118 5,680,658 1.1123 0.81%
2005-05-31 0 6.200 6.250 6.300 6.050 6.300 1,764,036 10,882,364 6.1690 1.109 1.118 1.127 1.082 1.127 9,861,630 1.1035 1.64%
2005-05-30 0 6.100 6.100 6.150 5.950 6.200 1,065,000 6,479,692 6.0842 1.091 1.091 1.100 1.064 1.109 5,953,754 1.0883 -2.40%
2005-05-27 0 6.250 6.200 6.250 6.100 6.250 1,512,000 9,296,000 6.1481 1.118 1.109 1.118 1.091 1.118 8,452,653 1.0998 4.17%
2005-05-26 0 6.000 6.000 6.050 6.000 6.050 994,000 5,988,096 6.0242 1.073 1.073 1.082 1.073 1.082 5,556,837 1.0776 0.00%
2005-05-25 0 6.000 6.000 6.050 6.000 6.100 1,324,000 8,003,900 6.0452 1.073 1.073 1.082 1.073 1.091 7,401,662 1.0814 -0.83%
2005-05-24 0 6.050 6.000 6.050 6.000 6.050 910,050 5,486,590 6.0289 1.082 1.073 1.082 1.073 1.082 5,087,524 1.0784 0.83%
2005-05-23 0 6.000 6.000 6.050 6.000 6.100 1,048,000 6,328,979 6.0391 1.073 1.073 1.082 1.073 1.091 5,858,717 1.0803 -0.83%
2005-05-20 0 6.050 6.050 6.100 6.050 6.200 2,186,000 13,322,800 6.0946 1.082 1.082 1.091 1.082 1.109 12,220,568 1.0902 -4.72%
2005-05-19 0 6.350 6.300 6.350 6.150 6.400 1,886,000 11,889,500 6.3041 1.136 1.127 1.136 1.100 1.145 10,543,455 1.1277 3.25%
2005-05-18 0 6.150 6.150 6.200 6.150 6.300 4,520,830 28,051,788 6.2050 1.100 1.100 1.109 1.100 1.127 25,273,153 1.1099 -1.60%
2005-05-17 0 6.250 6.200 6.250 6.200 6.300 1,436,000 8,965,100 6.2431 1.118 1.109 1.118 1.109 1.127 8,027,784 1.1168 -2.34%
2005-05-13 0 6.400 6.400 6.450 6.400 6.500 1,726,000 11,048,144 6.4010 1.145 1.145 1.154 1.145 1.163 9,648,994 1.1450 0.79%
2005-05-12 0 6.350 6.650 6.700 6.150 6.650 1,876,000 11,720,400 6.2475 1.136 1.190 1.198 1.100 1.190 10,487,551 1.1176 0.00%
2005-05-11 0 6.350 6.350 6.400 6.300 6.600 872,000 5,601,444 6.4237 1.136 1.136 1.145 1.127 1.181 4,874,810 1.1491 -1.55%
2005-05-10 0 6.450 6.450 6.650 6.450 6.700 261,000 1,735,200 6.6483 1.154 1.154 1.190 1.154 1.198 1,459,089 1.1892 -3.73%
2005-05-09 0 6.700 6.700 6.750 6.700 6.750 700,600 4,697,930 6.7056 1.198 1.198 1.207 1.198 1.207 3,916,619 1.1995 0.00%
2005-05-06 0 6.700 6.700 6.750 6.650 6.800 323,770 2,170,117 6.7027 1.198 1.198 1.207 1.190 1.216 1,809,997 1.1990 -0.74%
2005-05-05 0 6.750 6.750 6.900 6.650 6.900 2,097,000 14,162,350 6.7536 1.207 1.207 1.234 1.190 1.234 11,723,025 1.2081 0.75%
2005-05-04 0 6.700 6.650 6.750 6.550 6.700 1,818,000 12,044,700 6.6252 1.198 1.190 1.207 1.172 1.198 10,163,309 1.1851 2.29%
2005-05-03 0 6.550 6.450 6.550 6.400 6.550 812,000 5,268,892 6.4888 1.172 1.154 1.172 1.145 1.172 4,539,388 1.1607 0.77%
2005-04-29 0 6.500 6.500 6.550 6.300 6.550 2,252,000 14,631,612 6.4972 1.163 1.163 1.172 1.127 1.172 12,589,533 1.1622 0.00%
2005-04-28 0 6.500 6.400 6.550 6.400 6.550 3,613,000 23,489,686 6.5014 1.163 1.145 1.172 1.145 1.172 20,198,039 1.1630 -0.76%
2005-04-27 0 6.550 6.550 6.600 6.550 6.650 2,005,949 13,165,929 6.5634 1.172 1.172 1.181 1.172 1.190 11,214,015 1.1741 -0.76%
2005-04-26 0 6.600 6.600 6.700 6.400 6.750 2,200,000 14,504,800 6.5931 1.181 1.181 1.198 1.145 1.207 12,298,834 1.1794 3.12%
2005-04-25 0 6.400 6.350 6.400 6.350 6.400 256,000 1,634,200 6.3836 1.145 1.136 1.145 1.136 1.145 1,431,137 1.1419 1.59%
2005-04-22 0 6.300 6.300 6.350 6.300 6.300 509,761 3,211,142 6.2993 1.127 1.127 1.136 1.127 1.127 2,849,757 1.1268 0.00%
2005-04-21 0 6.300 6.250 6.300 6.050 6.500 1,786,000 10,934,700 6.1225 1.127 1.118 1.127 1.082 1.163 9,984,417 1.0952 0.80%
2005-04-20 0 6.250 6.200 6.250 6.200 6.300 1,188,000 7,391,600 6.2219 1.118 1.109 1.118 1.109 1.127 6,641,370 1.1130 0.81%
2005-04-19 0 6.200 6.100 6.250 6.100 6.200 736,000 4,524,500 6.1474 1.109 1.091 1.118 1.091 1.109 4,114,519 1.0996 1.64%
2005-04-18 0 6.100 6.100 6.150 6.050 6.150 1,569,000 9,592,000 6.1134 1.091 1.091 1.100 1.082 1.100 8,771,305 1.0936 -1.61%
2005-04-15 0 6.200 6.200 6.250 6.200 6.400 1,070,000 6,714,600 6.2753 1.109 1.109 1.118 1.109 1.145 5,981,705 1.1225 -3.13%
2005-04-14 0 6.400 6.400 6.450 6.400 6.500 1,546,800 9,972,060 6.4469 1.145 1.145 1.154 1.145 1.163 8,647,198 1.1532 -0.78%
2005-04-13 0 6.450 6.400 6.450 6.400 6.500 1,108,000 7,145,100 6.4486 1.154 1.145 1.154 1.145 1.163 6,194,140 1.1535 0.00%
2005-04-12 0 6.450 6.400 6.450 6.200 6.500 3,964,400 25,284,480 6.3779 1.154 1.145 1.154 1.109 1.163 22,162,498 1.1409 4.88%
2005-04-11 0 6.150 6.150 6.200 6.150 6.300 4,060,400 25,366,320 6.2472 1.100 1.100 1.109 1.100 1.127 22,699,175 1.1175 -3.15%
2005-04-08 0 6.350 6.300 6.350 6.250 6.450 4,368,000 27,864,700 6.3793 1.136 1.127 1.136 1.118 1.154 24,418,775 1.1411 0.00%
2005-04-07 0 6.350 6.300 6.350 6.250 6.600 5,260,000 33,492,910 6.3675 1.136 1.127 1.136 1.118 1.181 29,405,393 1.1390 -2.31%
2005-04-06 0 6.500 6.400 6.450 6.450 6.750 2,962,000 19,393,600 6.5475 1.163 1.145 1.154 1.154 1.207 16,558,702 1.1712 -1.52%
2005-04-04 0 6.600 6.500 6.650 6.500 6.700 852,000 5,631,400 6.6096 1.181 1.163 1.190 1.163 1.198 4,763,003 1.1823 1.54%
2005-04-01 0 6.500 6.450 6.500 6.300 6.600 1,914,000 12,240,400 6.3952 1.163 1.154 1.163 1.127 1.181 10,699,985 1.1440 -0.76%
2005-03-31 0 6.550 6.200 6.250 6.250 6.750 1,318,000 8,774,900 6.6577 1.172 1.109 1.118 1.118 1.207 7,368,119 1.1909 -0.76%
2005-03-30 0 6.600 6.600 6.650 6.550 6.750 3,240,000 21,723,996 6.7049 1.181 1.181 1.190 1.172 1.207 18,112,828 1.1994 -2.94%
2005-03-29 0 6.800 6.750 6.800 6.700 6.850 1,950,000 13,180,300 6.7591 1.216 1.207 1.216 1.198 1.225 10,901,239 1.2091 1.49%
2005-03-24 0 6.700 6.650 6.700 6.700 6.800 696,000 4,704,700 6.7596 1.198 1.190 1.198 1.198 1.216 3,890,904 1.2092 0.00%
2005-03-23 0 6.700 6.700 6.800 6.700 6.800 3,455,680 23,628,887 6.8377 1.198 1.198 1.216 1.198 1.216 19,318,561 1.2231 -2.90%
2005-03-22 0 6.900 6.800 6.950 6.850 6.950 1,730,000 11,911,145 6.8851 1.234 1.216 1.243 1.225 1.243 9,671,356 1.2316 0.73%
2005-03-21 0 6.850 6.850 6.900 6.750 6.950 183,430 1,261,638 6.8780 1.225 1.225 1.234 1.207 1.243 1,025,443 1.2303 -0.72%
2005-03-18 0 6.900 6.850 6.900 6.800 6.950 366,000 2,506,100 6.8473 1.234 1.225 1.234 1.216 1.243 2,046,079 1.2248 0.73%
2005-03-17 0 6.850 6.800 6.850 6.800 6.900 794,000 5,426,000 6.8338 1.225 1.216 1.225 1.216 1.234 4,438,761 1.2224 -2.14%
2005-03-16 0 7.000 6.750 7.000 6.750 7.250 1,561,000 10,635,990 6.8136 1.252 1.207 1.252 1.207 1.297 8,726,581 1.2188 3.70%
2005-03-15 0 6.750 6.700 6.750 6.650 6.850 3,164,200 21,352,440 6.7481 1.207 1.198 1.207 1.190 1.225 17,689,077 1.2071 -0.74%
2005-03-14 0 6.800 6.800 6.850 6.800 6.850 2,758,000 18,789,400 6.8127 1.216 1.216 1.225 1.216 1.225 15,418,265 1.2186 0.00%
2005-03-11 0 6.800 6.800 6.850 6.800 6.850 716,000 4,898,965 6.8421 1.216 1.216 1.225 1.216 1.225 4,002,711 1.2239 -0.73%
2005-03-10 0 6.850 6.800 6.850 6.850 6.900 1,440,000 9,876,644 6.8588 1.225 1.216 1.225 1.225 1.234 8,050,146 1.2269 -0.72%
2005-03-09 0 6.900 6.850 6.900 6.850 6.900 628,000 4,329,400 6.8939 1.234 1.225 1.234 1.225 1.234 3,510,758 1.2332 0.00%
2005-03-08 0 6.900 6.850 6.900 6.850 6.950 1,174,000 8,100,924 6.9003 1.234 1.225 1.234 1.225 1.243 6,563,105 1.2343 0.00%
2005-03-07 0 6.900 6.850 6.900 6.850 7.000 3,663,463 25,348,113 6.9192 1.234 1.225 1.234 1.225 1.252 20,480,146 1.2377 0.00%
2005-03-04 0 6.900 6.900 6.950 6.900 7.050 2,494,000 17,401,446 6.9773 1.234 1.234 1.243 1.234 1.261 13,942,405 1.2481 -2.82%
2005-03-03 0 7.100 7.050 7.100 6.950 7.100 2,484,000 17,602,400 7.0863 1.270 1.261 1.270 1.243 1.270 13,886,501 1.2676 0.00%
2005-03-02 0 7.100 7.000 7.100 7.000 7.150 2,918,000 20,911,800 7.1665 1.270 1.252 1.270 1.252 1.279 16,312,726 1.2819 -1.39%
2005-03-01 0 7.200 7.200 7.250 7.000 7.300 4,712,000 33,996,100 7.2148 1.288 1.288 1.297 1.252 1.306 26,341,865 1.2906 1.41%
2005-02-28 0 7.100 7.050 7.100 7.050 7.150 1,497,360 10,614,692 7.0889 1.270 1.261 1.270 1.261 1.279 8,370,810 1.2681 -0.70%
2005-02-25 0 7.150 7.100 7.150 7.000 7.150 1,826,000 12,894,500 7.0616 1.279 1.270 1.279 1.252 1.279 10,208,032 1.2632 -1.38%
2005-02-24 0 7.250 7.250 7.300 6.850 7.250 4,957,786 35,430,217 7.1464 1.297 1.297 1.306 1.225 1.297 27,715,902 1.2783 5.07%
2005-02-23 0 6.900 6.850 6.900 6.800 6.950 2,090,000 14,361,000 6.8713 1.234 1.225 1.234 1.216 1.243 11,683,892 1.2291 -0.72%
2005-02-22 0 6.950 6.900 6.950 6.900 6.950 986,510 6,855,774 6.9495 1.243 1.234 1.243 1.234 1.243 5,514,965 1.2431 0.00%
2005-02-21 0 6.950 7.000 7.050 6.950 7.050 815,460 5,707,455 6.9991 1.243 1.252 1.261 1.243 1.261 4,558,730 1.2520 -0.71%
2005-02-18 0 7.000 6.950 7.000 6.900 7.000 1,218,000 8,461,100 6.9467 1.252 1.243 1.252 1.234 1.252 6,809,082 1.2426 0.72%
2005-02-17 0 6.950 6.900 6.950 6.900 7.050 2,940,170 20,464,299 6.9602 1.243 1.234 1.243 1.234 1.261 16,436,664 1.2450 0.00%
2005-02-16 0 6.950 6.950 7.000 6.900 7.100 4,315,900 30,189,822 6.9950 1.243 1.243 1.252 1.234 1.270 24,127,516 1.2513 -2.11%
2005-02-15 0 7.100 7.100 7.150 7.100 7.200 1,862,000 13,357,190 7.1736 1.270 1.270 1.279 1.270 1.288 10,409,286 1.2832 -1.39%
2005-02-14 0 7.200 7.100 7.200 7.150 7.250 1,798,510 12,944,770 7.1975 1.288 1.270 1.288 1.279 1.297 10,054,352 1.2875 -0.69%
2005-02-08 0 7.250 7.200 7.250 7.250 7.300 492,000 3,610,276 7.3380 1.297 1.288 1.297 1.297 1.306 2,750,466 1.3126 -2.03%
2005-02-07 0 7.400 7.350 7.400 7.300 7.400 512,429 3,779,467 7.3756 1.324 1.315 1.324 1.306 1.324 2,864,672 1.3193 0.68%
2005-02-04 0 7.350 7.350 7.400 7.150 7.400 6,282,000 46,034,356 7.3280 1.315 1.315 1.324 1.279 1.324 35,118,760 1.3108 2.08%
2005-02-03 0 7.200 7.150 7.200 7.100 7.250 2,154,000 15,418,900 7.1583 1.288 1.279 1.288 1.270 1.297 12,041,676 1.2805 0.70%
2005-02-02 0 7.150 7.150 7.250 7.000 7.300 1,924,000 13,688,200 7.1144 1.279 1.279 1.297 1.252 1.306 10,755,889 1.2726 2.14%
2005-02-01 0 7.000 7.000 7.050 6.900 7.150 2,092,000 14,632,500 6.9945 1.252 1.252 1.261 1.234 1.279 11,695,073 1.2512 1.45%
2005-01-31 0 6.900 6.850 6.950 6.850 7.050 1,157,000 8,060,650 6.9669 1.234 1.225 1.243 1.225 1.261 6,468,068 1.2462 -2.13%
2005-01-28 0 7.050 7.000 7.100 7.000 7.100 482,000 3,394,100 7.0417 1.261 1.252 1.270 1.252 1.270 2,694,563 1.2596 0.00%
2005-01-27 0 7.050 7.050 7.100 7.000 7.250 394,000 2,815,700 7.1464 1.261 1.261 1.270 1.252 1.297 2,202,609 1.2783 -1.40%
2005-01-26 0 7.150 7.050 7.200 7.100 7.200 1,058,000 7,522,800 7.1104 1.279 1.261 1.288 1.270 1.288 5,914,621 1.2719 0.70%
2005-01-25 0 7.100 7.100 7.150 7.050 7.150 541,000 3,852,250 7.1206 1.270 1.270 1.279 1.261 1.279 3,024,395 1.2737 -0.70%
2005-01-24 0 7.150 7.100 7.150 7.050 7.150 268,000 1,907,100 7.1160 1.279 1.270 1.279 1.261 1.279 1,498,222 1.2729 -0.69%
2005-01-21 0 7.200 7.100 7.200 7.000 7.200 436,000 3,112,200 7.1381 1.288 1.270 1.288 1.252 1.288 2,437,405 1.2768 2.13%
2005-01-20 0 7.050 7.050 7.100 7.000 7.100 1,630,600 11,537,840 7.0758 1.261 1.261 1.270 1.252 1.270 9,115,672 1.2657 0.00%
2005-01-19 0 7.050 7.050 7.150 7.050 7.300 1,484,600 10,672,702 7.1889 1.261 1.261 1.279 1.261 1.306 8,299,477 1.2859 -2.76%
2005-01-18 0 7.250 7.250 7.300 7.200 7.300 1,388,000 10,053,800 7.2434 1.297 1.297 1.306 1.288 1.306 7,759,446 1.2957 1.40%
2005-01-17 0 7.150 7.150 7.200 7.150 7.250 102,000 731,300 7.1696 1.279 1.279 1.288 1.279 1.297 570,219 1.2825 -3.38%
2005-01-14 0 7.400 7.350 7.400 7.250 7.400 3,424,000 25,074,860 7.3233 1.324 1.315 1.324 1.297 1.324 19,141,457 1.3100 0.00%
2005-01-13 0 7.400 7.300 7.400 7.100 7.400 5,675,000 41,083,270 7.2393 1.324 1.306 1.324 1.270 1.324 31,725,400 1.2950 4.96%
2005-01-12 0 7.050 7.000 7.100 6.800 7.100 1,772,000 12,092,236 6.8241 1.261 1.252 1.270 1.216 1.270 9,906,151 1.2207 5.22%
2005-01-11 0 6.700 6.700 6.750 6.700 6.800 2,251,000 15,161,800 6.7356 1.198 1.198 1.207 1.198 1.216 12,583,943 1.2049 0.75%
2005-01-10 0 6.650 6.600 6.700 6.550 6.750 1,602,000 10,672,958 6.6623 1.190 1.181 1.198 1.172 1.207 8,955,787 1.1917 -1.48%
2005-01-07 0 6.750 6.700 6.750 6.550 7.000 2,946,000 19,969,500 6.7785 1.207 1.198 1.207 1.172 1.252 16,469,256 1.2125 -3.57%
2005-01-06 0 7.000 6.950 7.000 6.900 7.150 1,802,000 12,623,060 7.0050 1.252 1.243 1.252 1.234 1.279 10,073,863 1.2531 -2.10%
2005-01-05 0 7.250 7.250 7.300 7.100 7.300 2,383,560 17,136,620 7.1895 1.279 1.279 1.288 1.253 1.288 13,511,367 1.2683 0.00%
2005-01-04 0 7.250 7.200 7.300 7.200 7.300 450,000 3,260,000 7.2444 1.279 1.270 1.288 1.270 1.288 2,550,855 1.2780 0.00%
2005-01-03 0 7.250 7.200 7.250 7.200 7.300 246,000 1,780,100 7.2362 1.279 1.270 1.279 1.270 1.288 1,394,467 1.2765 -1.36%
2004-12-31 0 7.350 7.300 7.350 7.250 7.350 348,000 2,538,700 7.2951 1.297 1.288 1.297 1.279 1.297 1,972,661 1.2869 1.38%
2004-12-30 0 7.250 7.200 7.300 7.200 7.250 706,000 5,114,790 7.2447 1.279 1.270 1.288 1.270 1.279 4,002,008 1.2781 0.00%
2004-12-29 0 7.250 7.200 7.250 7.200 7.350 845,500 6,128,775 7.2487 1.279 1.270 1.279 1.270 1.297 4,792,773 1.2788 1.40%
2004-12-28 0 7.150 7.100 7.150 6.950 7.250 744,920 5,251,910 7.0503 1.261 1.253 1.261 1.226 1.279 4,222,628 1.2438 2.14%
2004-12-24 0 7.000 6.950 7.000 6.900 7.050 1,326,000 9,274,800 6.9946 1.235 1.226 1.235 1.217 1.244 7,516,519 1.2339 1.45%
2004-12-23 0 6.900 6.850 6.900 6.850 7.050 2,426,000 16,910,000 6.9703 1.217 1.208 1.217 1.208 1.244 13,751,941 1.2296 -1.43%
2004-12-22 0 7.000 6.900 6.950 6.950 7.100 4,980,000 34,905,952 7.0092 1.235 1.217 1.226 1.226 1.253 28,229,459 1.2365 0.00%
2004-12-21 0 7.000 6.950 7.000 6.950 7.050 3,692,000 25,868,884 7.0067 1.235 1.226 1.235 1.226 1.244 20,928,346 1.2361 -0.71%
2004-12-20 0 7.050 7.000 7.050 7.000 7.350 3,719,000 26,221,950 7.0508 1.244 1.235 1.244 1.235 1.297 21,081,397 1.2438 -4.08%
2004-12-17 0 7.350 7.300 7.350 6.900 7.350 3,744,000 26,358,200 7.0401 1.297 1.288 1.297 1.217 1.297 21,223,111 1.2420 2.08%
2004-12-16 0 7.200 7.150 7.200 7.150 7.350 4,163,018 30,188,715 7.2516 1.270 1.261 1.270 1.261 1.297 23,598,342 1.2793 0.00%
2004-12-15 0 7.200 7.150 7.200 7.100 7.250 4,134,410 29,635,220 7.1679 1.270 1.261 1.270 1.253 1.279 23,436,176 1.2645 0.00%
2004-12-14 0 7.200 7.150 7.200 7.150 7.600 2,828,000 20,480,700 7.2421 1.270 1.261 1.270 1.261 1.341 16,030,705 1.2776 -3.36%
2004-12-13 0 7.450 7.400 7.500 7.450 7.600 248,000 1,852,972 7.4717 1.314 1.305 1.323 1.314 1.341 1,405,804 1.3181 0.68%
2004-12-10 0 7.400 7.350 7.450 7.350 7.550 1,918,000 14,338,300 7.4757 1.305 1.297 1.314 1.297 1.332 10,872,310 1.3188 -1.99%
2004-12-09 0 7.550 7.550 7.600 7.550 7.800 5,178,662 39,833,155 7.6918 1.332 1.332 1.341 1.332 1.376 29,355,588 1.3569 -3.21%
2004-12-08 0 7.800 7.750 7.900 7.550 7.850 3,924,652 30,470,723 7.7639 1.376 1.367 1.394 1.332 1.385 22,247,149 1.3696 1.30%
2004-12-07 0 7.700 7.700 7.750 7.450 7.800 3,737,000 28,347,700 7.5857 1.358 1.358 1.367 1.314 1.376 21,183,431 1.3382 4.05%
2004-12-06 0 7.400 7.350 7.450 7.250 7.400 2,601,671 18,984,937 7.2972 1.305 1.297 1.314 1.279 1.305 14,747,744 1.2873 2.07%
2004-12-03 0 7.250 7.250 7.300 7.250 7.400 1,356,000 10,041,193 7.4050 1.279 1.279 1.288 1.279 1.305 7,686,576 1.3063 -2.68%
2004-12-02 0 7.450 7.450 7.500 7.200 7.600 3,500,000 25,542,277 7.2978 1.314 1.314 1.323 1.270 1.341 19,839,981 1.2874 2.76%
2004-12-01 0 7.250 7.200 7.250 7.150 7.250 496,800 3,607,837 7.2622 1.279 1.270 1.279 1.261 1.279 2,816,144 1.2811 0.00%
2004-11-30 0 7.250 7.100 7.150 7.150 7.350 1,578,557 11,452,543 7.2551 1.279 1.253 1.261 1.261 1.297 8,948,155 1.2799 1.40%
2004-11-29 0 7.150 7.150 7.200 7.150 7.400 754,300 5,494,608 7.2844 1.261 1.261 1.270 1.261 1.305 4,275,799 1.2850 -3.38%
2004-11-26 0 7.400 7.400 7.450 7.300 7.450 842,000 6,256,800 7.4309 1.305 1.305 1.314 1.288 1.314 4,772,933 1.3109 0.68%
2004-11-25 0 7.350 7.350 7.450 7.300 7.600 2,100,000 15,710,160 7.4810 1.297 1.297 1.314 1.288 1.341 11,903,989 1.3197 -5.16%
2004-11-24 0 7.750 7.600 7.900 7.300 7.900 5,330,000 39,908,448 7.4875 1.367 1.341 1.394 1.288 1.394 30,213,457 1.3209 2.65%
2004-11-23 0 7.550 7.400 7.600 7.300 7.550 1,664,000 12,387,404 7.4444 1.332 1.305 1.341 1.288 1.332 9,432,494 1.3133 3.42%
2004-11-22 0 7.300 7.250 7.300 7.150 7.300 1,928,000 14,020,300 7.2719 1.288 1.279 1.288 1.261 1.288 10,928,995 1.2829 0.00%
2004-11-19 0 7.300 7.250 7.300 7.200 7.300 2,296,000 16,681,600 7.2655 1.288 1.279 1.288 1.270 1.288 13,015,028 1.2817 0.00%
2004-11-18 0 7.300 7.250 7.300 7.150 7.300 3,613,600 26,189,730 7.2475 1.288 1.279 1.288 1.261 1.288 20,483,930 1.2786 2.82%
2004-11-17 0 7.100 7.000 7.100 6.800 7.150 5,670,000 39,605,700 6.9851 1.253 1.235 1.253 1.200 1.261 32,140,769 1.2323 5.19%
2004-11-16 0 6.750 6.750 6.800 6.750 6.950 2,662,000 18,360,715 6.8973 1.191 1.191 1.200 1.191 1.226 15,089,723 1.2168 -2.88%
2004-11-15 0 6.950 6.900 6.950 6.800 7.300 4,776,100 33,440,074 7.0015 1.226 1.217 1.226 1.200 1.288 27,073,638 1.2352 -1.42%
2004-11-12 0 7.050 7.100 7.150 7.050 7.450 3,130,000 22,946,200 7.3311 1.244 1.253 1.261 1.244 1.314 17,742,612 1.2933 -4.08%
2004-11-11 0 7.350 7.350 7.400 7.350 7.400 1,365,957 10,107,093 7.3993 1.297 1.297 1.305 1.297 1.305 7,743,017 1.3053 -0.68%
2004-11-10 0 7.400 7.400 7.450 7.350 7.550 1,979,000 14,727,750 7.4420 1.305 1.305 1.314 1.297 1.332 11,218,092 1.3129 -1.99%
2004-11-09 0 7.550 7.550 7.600 7.550 7.650 308,000 2,339,856 7.5969 1.332 1.332 1.341 1.332 1.350 1,745,918 1.3402 -0.66%
2004-11-08 0 7.600 7.600 7.650 7.500 7.850 3,032,440 23,500,632 7.7497 1.341 1.341 1.350 1.323 1.385 17,189,586 1.3671 -3.18%
2004-11-05 0 7.850 7.800 8.000 7.650 8.000 4,415,000 34,593,600 7.8355 1.385 1.376 1.411 1.350 1.411 25,026,719 1.3823 2.61%
2004-11-04 0 7.650 7.650 7.700 7.200 7.700 1,922,000 14,193,200 7.3846 1.350 1.350 1.358 1.270 1.358 10,894,984 1.3027 5.52%
2004-11-03 0 7.250 7.150 7.350 7.150 7.350 2,562,000 18,474,450 7.2109 1.279 1.261 1.297 1.261 1.297 14,522,866 1.2721 0.69%
2004-11-02 0 7.200 7.200 7.250 7.000 7.300 3,772,000 26,896,000 7.1304 1.270 1.270 1.279 1.235 1.288 21,381,831 1.2579 2.86%
2004-11-01 0 7.000 7.000 7.050 6.900 7.050 2,214,000 15,508,100 7.0046 1.235 1.235 1.244 1.217 1.244 12,550,205 1.2357 -0.71%
2004-10-29 0 7.050 7.050 7.100 7.000 7.050 1,566,000 11,012,700 7.0324 1.244 1.244 1.253 1.235 1.244 8,876,974 1.2406 0.71%
2004-10-28 0 7.000 7.000 7.050 7.000 7.100 438,000 3,086,100 7.0459 1.235 1.235 1.244 1.235 1.253 2,482,832 1.2430 0.00%
2004-10-27 0 7.000 7.000 7.050 6.950 7.050 2,164,000 15,169,020 7.0097 1.235 1.235 1.244 1.226 1.244 12,266,777 1.2366 0.00%
2004-10-26 0 7.000 6.950 7.000 6.800 7.000 1,966,000 13,554,920 6.8947 1.235 1.226 1.235 1.200 1.235 11,144,401 1.2163 2.19%
2004-10-25 0 6.850 6.850 6.900 6.500 6.900 1,570,000 10,633,700 6.7731 1.208 1.208 1.217 1.147 1.217 8,899,649 1.1948 4.58%
2004-10-21 0 6.550 6.550 6.600 6.400 6.650 2,529,000 16,433,950 6.4982 1.155 1.155 1.164 1.129 1.173 14,335,803 1.1464 -2.24%
2004-10-20 0 6.700 6.650 6.750 6.700 7.000 801,000 5,396,900 6.7377 1.182 1.173 1.191 1.182 1.235 4,540,521 1.1886 -2.90%
2004-10-19 0 6.900 6.850 6.900 6.750 6.900 443,300 3,040,626 6.8591 1.217 1.208 1.217 1.191 1.217 2,512,875 1.2100 2.22%
2004-10-18 0 6.750 6.650 6.750 6.700 6.900 1,296,000 8,761,400 6.7603 1.191 1.173 1.191 1.182 1.217 7,346,462 1.1926 -4.26%
2004-10-15 0 7.050 7.000 7.050 7.000 7.050 788,000 5,546,200 7.0383 1.244 1.235 1.244 1.235 1.244 4,466,830 1.2416 0.00%
2004-10-14 0 7.050 7.000 7.050 6.950 7.100 990,000 6,973,220 7.0437 1.244 1.235 1.244 1.226 1.253 5,611,880 1.2426 0.00%
2004-10-13 0 7.050 7.000 7.050 6.900 7.150 1,550,000 10,896,760 7.0302 1.244 1.235 1.244 1.217 1.261 8,786,277 1.2402 -2.08%
2004-10-12 0 7.200 7.150 7.200 7.150 7.200 756,000 5,418,600 7.1675 1.270 1.261 1.270 1.261 1.270 4,285,436 1.2644 -0.69%
2004-10-11 0 7.250 7.200 7.300 7.100 7.250 2,404,000 17,351,200 7.2176 1.279 1.270 1.288 1.253 1.279 13,627,233 1.2733 1.40%
2004-10-08 0 7.150 7.050 7.150 7.050 7.150 622,000 4,413,200 7.0952 1.261 1.244 1.261 1.244 1.261 3,525,848 1.2517 0.70%
2004-10-07 0 7.100 7.050 7.150 7.000 7.100 2,558,000 17,983,300 7.0302 1.253 1.244 1.261 1.235 1.253 14,500,192 1.2402 0.71%
2004-10-06 0 7.050 7.000 7.050 6.950 7.050 2,321,000 16,249,938 7.0013 1.244 1.235 1.244 1.226 1.244 13,156,742 1.2351 -0.70%
2004-10-05 0 7.100 7.000 7.100 6.800 7.100 1,640,000 11,511,980 7.0195 1.253 1.235 1.253 1.200 1.253 9,296,448 1.2383 4.41%
2004-10-04 0 6.800 6.750 6.800 6.700 6.800 1,133,000 7,635,300 6.7390 1.200 1.191 1.200 1.182 1.200 6,422,485 1.1888 3.03%
2004-09-30 0 6.600 6.550 6.600 6.400 6.750 1,882,700 12,319,870 6.5437 1.164 1.155 1.164 1.129 1.191 10,672,209 1.1544 2.33%
2004-09-28 0 6.450 6.450 6.500 6.400 6.550 3,002,700 19,466,450 6.4830 1.138 1.138 1.147 1.129 1.155 17,021,003 1.1437 -3.73%
2004-09-27 0 6.700 6.650 6.750 6.600 6.750 2,316,000 15,421,065 6.6585 1.182 1.173 1.191 1.164 1.191 13,128,399 1.1746 1.52%
2004-09-24 0 6.600 6.600 6.650 6.550 6.800 2,422,000 16,181,100 6.6809 1.164 1.164 1.173 1.155 1.200 13,729,267 1.1786 -4.35%
2004-09-23 0 6.900 6.850 6.900 6.900 7.100 134,900 932,300 6.9110 1.217 1.208 1.217 1.217 1.253 764,690 1.2192 0.73%
2004-09-22 0 6.850 6.800 6.900 6.850 7.050 2,501,000 17,443,298 6.9745 1.208 1.200 1.217 1.208 1.244 14,177,084 1.2304 -4.20%
2004-09-21 0 7.150 7.050 7.150 7.000 7.150 458,000 3,232,000 7.0568 1.261 1.244 1.261 1.235 1.261 2,596,203 1.2449 0.00%
2004-09-20 0 7.150 6.900 7.150 6.800 7.200 164,000 1,135,500 6.9238 1.261 1.217 1.261 1.200 1.270 929,645 1.2214 2.88%
2004-09-17 0 6.950 6.950 7.000 6.950 7.150 368,000 2,603,300 7.0742 1.226 1.226 1.235 1.226 1.261 2,086,032 1.2480 -2.80%
2004-09-16 0 7.150 7.100 7.150 7.100 7.200 2,090,000 15,043,100 7.1977 1.261 1.253 1.261 1.253 1.270 11,847,303 1.2697 -0.69%
2004-09-15 0 7.200 7.100 7.200 7.150 7.200 2,026,000 14,554,867 7.1840 1.270 1.253 1.270 1.261 1.270 11,484,515 1.2673 -0.69%
2004-09-14 0 7.250 7.150 7.250 7.200 7.350 2,502,000 18,163,400 7.2596 1.279 1.261 1.279 1.270 1.297 14,182,752 1.2807 -0.68%
2004-09-13 0 7.300 7.200 7.300 7.200 7.350 3,544,000 25,748,100 7.2653 1.288 1.270 1.288 1.270 1.297 20,089,398 1.2817 1.39%
2004-09-10 0 7.200 7.150 7.200 7.100 7.250 2,526,000 18,189,600 7.2010 1.270 1.261 1.270 1.253 1.279 14,318,798 1.2703 -0.69%
2004-09-09 0 7.250 7.100 7.250 7.150 7.350 4,462,000 32,162,850 7.2082 1.279 1.253 1.279 1.261 1.297 25,293,142 1.2716 0.69%
2004-09-08 0 7.200 7.000 7.200 6.900 7.200 3,438,000 24,373,800 7.0895 1.270 1.235 1.270 1.217 1.270 19,488,530 1.2507 4.35%
2004-09-07 0 6.900 6.850 7.000 6.800 7.000 1,267,000 8,748,968 6.9053 1.217 1.208 1.235 1.200 1.235 7,182,073 1.2182 -1.43%
2004-09-06 0 7.000 6.850 7.000 6.900 7.000 1,287,000 8,988,942 6.9844 1.235 1.208 1.235 1.217 1.235 7,295,444 1.2321 0.00%
2004-09-03 0 7.000 6.850 7.000 6.950 7.100 3,266,000 22,969,600 7.0329 1.235 1.208 1.235 1.226 1.253 18,513,537 1.2407 -0.71%
2004-09-02 0 7.050 7.050 7.100 6.850 7.200 3,836,000 26,948,148 7.0251 1.244 1.244 1.253 1.208 1.270 21,744,619 1.2393 2.92%
2004-09-01 0 6.850 6.800 6.850 6.700 6.950 1,748,000 11,948,400 6.8355 1.208 1.200 1.208 1.182 1.226 9,908,653 1.2059 2.24%
2004-08-31 0 6.700 6.650 6.700 6.550 6.950 2,658,000 17,972,800 6.7618 1.182 1.173 1.182 1.155 1.226 15,067,049 1.1929 3.88%
2004-08-30 0 6.450 6.350 6.400 6.350 6.650 758,000 4,943,486 6.5217 1.138 1.120 1.129 1.120 1.173 4,296,773 1.1505 -2.27%
2004-08-27 0 6.600 6.450 6.600 6.550 6.650 1,247,900 8,199,008 6.5702 1.164 1.138 1.164 1.155 1.173 7,073,804 1.1591 1.54%
2004-08-26 0 6.500 6.500 6.550 6.400 6.600 958,000 6,226,552 6.4995 1.147 1.147 1.155 1.129 1.164 5,430,486 1.1466 1.56%
2004-08-25 0 6.400 6.400 6.450 6.100 6.500 356,000 2,278,500 6.4003 1.129 1.129 1.138 1.076 1.147 2,018,010 1.1291 0.79%
2004-08-24 0 6.350 6.200 6.350 6.250 6.350 754,000 4,744,200 6.2920 1.120 1.094 1.120 1.103 1.120 4,274,099 1.1100 -0.78%
2004-08-23 0 6.400 6.350 6.450 6.400 6.500 518,000 3,317,200 6.4039 1.129 1.120 1.138 1.129 1.147 2,936,317 1.1297 0.79%
2004-08-20 0 6.350 6.350 6.400 6.250 6.400 270,000 1,713,800 6.3474 1.120 1.120 1.129 1.103 1.129 1,530,513 1.1198 -0.78%
2004-08-19 0 6.400 6.400 6.450 6.350 6.400 2,010,000 12,863,300 6.3997 1.129 1.129 1.138 1.120 1.129 11,393,818 1.1290 0.79%
2004-08-18 0 6.350 6.350 6.400 6.300 6.400 372,000 2,372,400 6.3774 1.120 1.120 1.129 1.111 1.129 2,108,707 1.1250 0.00%
2004-08-17 0 6.350 6.350 6.400 6.350 6.400 792,000 5,157,448 6.5119 1.120 1.120 1.129 1.120 1.129 4,489,504 1.1488 -0.47%
2004-08-16 0 6.500 6.450 6.500 6.450 6.750 728,000 4,745,500 6.5185 1.126 1.117 1.126 1.117 1.169 4,204,335 1.1287 -2.26%
2004-08-13 0 6.650 6.600 6.650 6.600 6.650 503,000 3,341,550 6.6432 1.151 1.143 1.151 1.143 1.151 2,904,918 1.1503 0.76%
2004-08-12 0 6.600 6.550 6.600 6.400 6.650 204,000 1,326,723 6.5035 1.143 1.134 1.143 1.108 1.151 1,178,138 1.1261 3.12%
2004-08-11 0 6.400 6.350 6.450 6.200 6.500 304,000 1,950,100 6.4148 1.108 1.100 1.117 1.074 1.126 1,755,656 1.1108 0.00%
2004-08-10 0 6.400 6.400 6.650 6.400 6.650 640,000 4,155,500 6.4930 1.108 1.108 1.151 1.108 1.151 3,696,118 1.1243 -3.03%
2004-08-09 0 6.600 6.550 6.600 6.500 6.600 126,000 824,830 6.5463 1.143 1.134 1.143 1.126 1.143 727,673 1.1335 1.54%
2004-08-06 0 6.500 6.500 6.650 6.450 6.650 668,600 4,372,280 6.5395 1.126 1.126 1.151 1.117 1.151 3,861,289 1.1323 -2.99%
2004-08-05 0 6.700 6.700 6.750 6.700 6.750 2,170,000 14,558,400 6.7089 1.160 1.160 1.169 1.160 1.169 12,532,151 1.1617 0.75%
2004-08-04 0 6.650 6.650 6.750 6.550 6.700 3,860,000 25,505,300 6.6076 1.151 1.151 1.169 1.134 1.160 22,292,213 1.1441 -0.75%
2004-08-03 0 6.700 6.700 6.750 6.650 6.700 1,654,000 11,052,424 6.6822 1.160 1.160 1.169 1.151 1.160 9,552,156 1.1571 0.75%
2004-08-02 0 6.650 6.650 6.750 6.600 6.750 1,648,000 10,952,600 6.6460 1.151 1.151 1.169 1.143 1.169 9,517,505 1.1508 -2.92%
2004-07-30 0 6.850 6.850 6.900 6.850 6.900 3,926,000 27,069,500 6.8949 1.186 1.186 1.195 1.186 1.195 22,673,376 1.1939 -0.72%
2004-07-29 0 6.900 6.850 6.900 6.750 6.900 6,208,000 42,458,000 6.8392 1.195 1.186 1.195 1.169 1.195 35,852,347 1.1842 0.00%
2004-07-28 0 6.900 6.900 6.950 6.750 7.000 4,264,000 29,246,100 6.8588 1.195 1.195 1.203 1.169 1.212 24,625,388 1.1876 2.99%
2004-07-27 0 6.700 6.700 6.750 6.500 6.750 1,152,000 7,723,926 6.7048 1.160 1.160 1.169 1.126 1.169 6,653,013 1.1610 1.52%
2004-07-26 0 6.600 6.550 6.600 6.300 6.650 1,430,000 9,375,900 6.5566 1.143 1.134 1.143 1.091 1.151 8,258,514 1.1353 4.76%
2004-07-23 0 6.300 6.300 6.400 6.250 6.400 514,000 3,258,200 6.3389 1.091 1.091 1.108 1.082 1.108 2,968,445 1.0976 -1.56%
2004-07-22 0 6.400 6.300 6.400 6.400 6.400 370,000 2,368,000 6.4000 1.108 1.091 1.108 1.108 1.108 2,136,818 1.1082 0.00%
2004-07-21 0 6.400 6.350 6.450 6.300 6.450 1,429,471 9,100,694 6.3665 1.108 1.100 1.117 1.091 1.117 8,255,459 1.1024 1.59%
2004-07-20 0 6.300 6.250 6.350 6.200 6.400 900,000 5,653,000 6.2811 1.091 1.082 1.100 1.074 1.108 5,197,666 1.0876 -1.56%
2004-07-19 0 6.400 6.400 6.450 6.350 6.450 634,000 4,056,500 6.3983 1.108 1.108 1.117 1.100 1.117 3,661,467 1.1079 1.59%
2004-07-16 0 6.300 6.300 6.400 6.150 6.350 1,002,000 6,340,600 6.3279 1.091 1.091 1.108 1.065 1.100 5,786,735 1.0957 0.00%
2004-07-15 0 6.300 6.300 6.400 6.300 6.300 522,000 3,320,200 6.3605 1.091 1.091 1.108 1.091 1.091 3,014,646 1.1014 0.00%
2004-07-14 0 6.300 6.300 6.400 6.300 6.500 1,562,000 10,041,900 6.4289 1.091 1.091 1.108 1.091 1.126 9,020,839 1.1132 -3.08%
2004-07-13 0 6.500 6.500 6.550 6.500 6.600 2,959,000 19,514,600 6.5950 1.126 1.126 1.134 1.126 1.143 17,088,772 1.1420 -2.26%
2004-07-12 0 6.650 6.550 6.650 6.500 6.700 2,366,000 15,666,300 6.6214 1.151 1.134 1.151 1.126 1.160 13,664,087 1.1465 -1.48%
2004-07-09 0 6.750 6.700 6.750 6.550 6.750 2,408,000 16,085,600 6.6801 1.169 1.160 1.169 1.134 1.169 13,906,645 1.1567 1.50%
2004-07-08 0 6.650 6.550 6.650 6.450 6.700 2,430,000 16,106,100 6.6280 1.151 1.134 1.151 1.117 1.160 14,033,699 1.1477 1.53%
2004-07-07 0 6.550 6.550 6.600 6.450 6.600 2,006,000 13,127,400 6.5441 1.134 1.134 1.143 1.117 1.143 11,585,021 1.1331 0.00%
2004-07-06 0 6.550 6.500 6.600 6.300 6.600 1,897,800 12,359,040 6.5123 1.134 1.126 1.143 1.091 1.143 10,960,146 1.1276 3.15%
2004-07-05 0 6.350 6.300 6.400 6.200 6.350 1,594,000 10,088,500 6.3290 1.100 1.091 1.108 1.074 1.100 9,205,645 1.0959 0.00%
2004-07-02 0 6.350 6.250 6.300 6.100 6.350 4,976,000 31,045,400 6.2390 1.100 1.082 1.091 1.056 1.100 28,737,320 1.0803 3.25%
2004-06-30 0 6.150 6.100 6.150 6.000 6.150 6,916,000 41,992,400 6.0718 1.065 1.056 1.065 1.039 1.065 39,941,178 1.0514 1.65%
2004-06-29 0 6.050 6.000 6.050 5.950 6.050 4,438,079 26,474,550 5.9653 1.048 1.039 1.048 1.030 1.048 25,630,727 1.0329 1.68%
2004-06-28 0 5.950 5.950 6.000 5.700 6.000 6,026,800 35,404,036 5.8744 1.030 1.030 1.039 0.987 1.039 34,805,884 1.0172 1.71%
2004-06-25 0 5.850 5.800 5.850 5.750 5.950 15,118,000 87,830,800 5.8097 1.013 1.004 1.013 0.996 1.030 87,309,244 1.0060 2.63%
2004-06-24 0 5.700 5.650 5.700 5.700 5.900 2,582,000 14,893,300 5.7681 0.987 0.978 0.987 0.987 1.022 14,911,527 0.9988 -2.56%
2004-06-23 0 5.850 5.800 5.850 5.750 5.950 5,226,700 30,633,205 5.8609 1.013 1.004 1.013 0.996 1.030 30,185,159 1.0148 -1.68%
2004-06-21 0 5.950 5.900 5.950 5.850 5.950 1,102,100 6,505,175 5.9025 1.030 1.022 1.030 1.013 1.030 6,364,831 1.0220 -0.83%
2004-06-18 0 6.000 5.950 6.000 5.700 6.100 4,084,000 24,028,700 5.8836 1.039 1.030 1.039 0.987 1.056 23,585,855 1.0188 -2.44%
2004-06-17 0 6.150 6.100 6.200 6.100 6.350 2,728,000 17,127,056 6.2782 1.065 1.056 1.074 1.056 1.100 15,754,704 1.0871 -4.65%
2004-06-16 0 6.450 6.400 6.450 6.400 6.500 3,568,000 22,990,300 6.4435 1.117 1.108 1.117 1.108 1.126 20,605,859 1.1157 -1.53%
2004-06-15 0 6.550 6.450 6.550 6.450 6.550 2,654,000 17,320,200 6.5261 1.134 1.117 1.134 1.117 1.134 15,327,341 1.1300 0.00%
2004-06-14 0 6.550 6.550 6.600 6.400 6.600 832,000 5,411,100 6.5037 1.134 1.134 1.143 1.108 1.143 4,804,954 1.1262 0.00%
2004-06-11 0 6.550 6.550 6.600 6.500 6.650 1,040,000 6,876,050 6.6116 1.134 1.134 1.143 1.126 1.151 6,006,192 1.1448 -1.50%
2004-06-10 0 6.650 6.650 6.700 6.650 6.750 4,377,000 29,383,800 6.7132 1.151 1.151 1.160 1.151 1.169 25,277,984 1.1624 -1.48%
2004-06-09 0 6.750 6.700 6.750 6.650 6.750 4,750,000 31,822,146 6.6994 1.169 1.160 1.169 1.151 1.169 27,432,128 1.1600 -0.74%
2004-06-08 0 6.800 6.750 6.800 6.500 6.800 5,846,000 38,952,500 6.6631 1.177 1.169 1.177 1.126 1.177 33,761,731 1.1537 3.03%
2004-06-07 0 6.600 6.600 6.650 6.400 6.650 2,860,000 18,700,600 6.5387 1.143 1.143 1.151 1.108 1.151 16,517,029 1.1322 0.76%
2004-06-04 0 6.550 6.400 6.550 6.250 6.550 3,392,724 21,278,045 6.2717 1.134 1.108 1.134 1.082 1.134 19,593,608 1.0860 4.80%
2004-06-03 0 6.250 6.200 6.250 6.150 6.300 1,189,000 7,416,550 6.2376 1.082 1.074 1.082 1.065 1.091 6,866,695 1.0801 0.81%
2004-06-02 0 6.200 6.200 6.250 6.050 6.250 654,000 4,053,000 6.1972 1.074 1.074 1.082 1.048 1.082 3,776,971 1.0731 1.64%
2004-06-01 0 6.100 6.100 6.150 6.100 6.400 138,000 856,100 6.2036 1.056 1.056 1.065 1.056 1.108 796,976 1.0742 -7.58%
2004-05-31 0 6.600 6.400 6.600 5.950 6.600 2,994,000 18,226,000 6.0875 1.143 1.108 1.143 1.030 1.143 17,290,903 1.0541 6.45%
2004-05-28 0 6.200 6.100 6.200 6.000 6.200 4,966,586 30,286,367 6.0980 1.074 1.056 1.074 1.039 1.074 28,682,952 1.0559 2.48%
2004-05-27 0 6.050 6.050 6.100 6.050 6.350 2,215,000 13,691,200 6.1811 1.048 1.048 1.056 1.048 1.100 12,792,034 1.0703 -3.97%
2004-05-25 0 6.300 6.300 6.350 6.300 6.400 2,374,000 14,997,800 6.3175 1.091 1.091 1.100 1.091 1.108 13,710,289 1.0939 -1.56%
2004-05-24 0 6.400 6.400 6.450 6.300 6.400 790,000 5,037,700 6.3768 1.108 1.108 1.117 1.091 1.108 4,562,396 1.1042 0.00%
2004-05-21 0 6.400 6.400 6.450 6.000 6.450 1,914,700 12,122,970 6.3315 1.108 1.108 1.117 1.039 1.117 11,057,746 1.0963 6.67%
2004-05-20 0 6.000 5.950 6.050 5.800 6.100 4,543,000 26,939,750 5.9299 1.039 1.030 1.048 1.004 1.056 26,236,665 1.0268 3.45%
2004-05-19 0 5.800 5.800 5.900 5.500 5.850 3,114,000 17,798,000 5.7155 1.004 1.004 1.022 0.952 1.013 17,983,926 0.9897 5.45%
2004-05-18 0 5.500 5.450 5.500 5.400 5.500 598,000 3,261,900 5.4547 0.952 0.944 0.952 0.935 0.952 3,453,561 0.9445 -1.79%
2004-05-17 0 5.600 5.550 5.600 5.550 5.750 360,000 2,033,710 5.6492 0.970 0.961 0.970 0.961 0.996 2,079,067 0.9782 -3.45%
2004-05-14 0 5.800 5.800 5.850 5.800 5.900 1,654,000 9,721,800 5.8778 1.004 1.004 1.013 1.004 1.022 9,552,156 1.0178 -1.69%
2004-05-13 0 5.900 5.900 5.950 5.800 6.050 2,046,000 12,252,088 5.9883 1.022 1.022 1.030 1.004 1.048 11,816,028 1.0369 -2.48%
2004-05-12 0 6.050 6.050 6.100 6.000 6.200 688,000 4,177,900 6.0725 1.048 1.048 1.056 1.039 1.074 3,973,327 1.0515 -1.63%
2004-05-11 0 6.150 6.150 6.200 6.000 6.200 2,348,000 14,313,100 6.0959 1.065 1.065 1.074 1.039 1.074 13,560,134 1.0555 1.65%
2004-05-10 0 6.050 6.050 6.100 5.900 6.100 688,000 4,163,900 6.0522 1.048 1.048 1.056 1.022 1.056 3,973,327 1.0480 -0.82%
2004-05-07 0 6.100 6.050 6.150 6.000 6.200 3,096,000 19,093,192 6.1671 1.056 1.048 1.065 1.039 1.074 17,879,972 1.0679 -3.17%
2004-05-06 0 6.300 6.250 6.350 6.200 6.400 2,295,000 14,583,192 6.3543 1.091 1.082 1.100 1.074 1.108 13,254,049 1.1003 -4.55%
2004-05-05 0 6.600 6.500 6.600 6.400 6.700 1,710,000 11,062,400 6.4692 1.143 1.126 1.143 1.108 1.160 9,875,566 1.1202 2.33%
2004-05-04 0 6.450 6.450 6.500 6.250 6.450 450,000 2,884,100 6.4091 1.117 1.117 1.126 1.082 1.117 2,598,833 1.1098 3.20%
2004-05-03 0 6.250 6.250 6.450 5.800 6.200 1,495,000 8,718,680 5.8319 1.082 1.082 1.117 1.004 1.074 8,633,901 1.0098 7.76%
2004-04-30 0 5.800 5.800 5.850 5.750 6.000 1,766,800 10,344,680 5.8550 1.004 1.004 1.013 0.996 1.039 10,203,597 1.0138 -4.13%
2004-04-29 0 6.050 6.050 6.150 6.050 6.300 3,429,000 21,856,276 6.3740 1.048 1.048 1.065 1.048 1.091 19,803,109 1.1037 -5.47%
2004-04-28 0 6.400 6.400 6.550 6.400 6.550 542,000 3,525,400 6.5044 1.108 1.108 1.134 1.108 1.134 3,130,150 1.1263 -1.54%
2004-04-27 0 6.500 6.500 6.550 6.500 6.600 1,210,000 7,916,000 6.5421 1.126 1.126 1.134 1.126 1.143 6,987,974 1.1328 -1.52%
2004-04-26 0 6.600 6.550 6.600 6.550 6.600 596,000 3,915,700 6.5700 1.143 1.134 1.143 1.134 1.143 3,442,010 1.1376 0.00%
2004-04-23 0 6.600 6.550 6.600 6.500 6.650 514,000 3,378,700 6.5733 1.143 1.134 1.143 1.126 1.151 2,968,445 1.1382 3.12%
2004-04-22 0 6.400 6.400 6.450 6.400 6.500 229,200 1,473,788 6.4301 1.108 1.108 1.117 1.108 1.126 1,323,672 1.1134 -1.54%
2004-04-21 0 6.500 6.450 6.500 6.450 6.550 1,016,000 6,596,400 6.4925 1.126 1.117 1.126 1.117 1.134 5,867,588 1.1242 -0.76%
2004-04-20 0 6.550 6.500 6.600 6.500 6.600 898,000 5,863,600 6.5296 1.134 1.126 1.143 1.126 1.143 5,186,116 1.1306 0.77%
2004-04-19 0 6.500 6.450 6.500 6.400 6.700 586,000 3,810,500 6.5026 1.126 1.117 1.126 1.108 1.160 3,384,258 1.1259 -0.76%
2004-04-16 0 6.550 6.550 6.600 6.550 6.600 239,100 1,567,830 6.5572 1.134 1.134 1.143 1.134 1.143 1,380,847 1.1354 -0.76%
2004-04-15 0 6.600 6.600 6.650 6.550 6.700 636,000 4,225,832 6.6444 1.143 1.143 1.151 1.134 1.160 3,673,018 1.1505 -0.75%
2004-04-14 0 6.650 6.650 6.700 6.550 6.750 3,004,000 20,011,720 6.6617 1.151 1.151 1.160 1.134 1.169 17,348,655 1.1535 -0.75%
2004-04-13 0 6.700 6.700 6.750 6.550 6.900 4,298,000 28,906,000 6.7255 1.160 1.160 1.169 1.134 1.195 24,821,744 1.1645 -2.19%
2004-04-08 0 6.850 6.850 6.900 6.750 6.900 3,560,000 24,093,945 6.7680 1.186 1.186 1.195 1.169 1.195 20,559,658 1.1719 0.00%
2004-04-07 0 6.850 6.800 6.850 6.650 6.900 4,016,000 27,203,488 6.7738 1.186 1.177 1.186 1.151 1.195 23,193,142 1.1729 2.24%
2004-04-06 0 6.700 6.650 6.750 6.450 6.800 7,210,000 48,075,500 6.6679 1.160 1.151 1.169 1.117 1.177 41,639,083 1.1546 3.88%
2004-04-02 0 6.450 6.450 6.500 6.200 6.500 6,112,000 38,775,882 6.3442 1.117 1.117 1.126 1.074 1.126 35,297,930 1.0985 4.88%
2004-04-01 0 6.150 6.100 6.150 6.000 6.150 2,928,000 17,821,104 6.0864 1.065 1.056 1.065 1.039 1.065 16,909,741 1.0539 2.50%
2004-03-31 0 6.000 6.000 6.050 5.750 6.050 6,119,000 36,393,550 5.9476 1.039 1.039 1.048 0.996 1.048 35,338,356 1.0299 4.35%
2004-03-30 0 5.750 5.750 5.800 5.600 5.800 620,000 3,561,300 5.7440 0.996 0.996 1.004 0.970 1.004 3,580,615 0.9946 1.77%
2004-03-29 0 5.650 5.650 5.700 5.600 5.750 1,117,000 6,319,276 5.6574 0.978 0.978 0.987 0.970 0.996 6,450,881 0.9796 0.89%
2004-03-26 0 5.600 5.600 5.700 5.500 5.650 2,868,000 15,934,344 5.5559 0.970 0.970 0.987 0.952 0.978 16,563,230 0.9620 0.90%
2004-03-25 0 5.550 5.500 5.600 5.550 5.700 1,912,000 10,681,300 5.5865 0.961 0.952 0.970 0.961 0.987 11,042,153 0.9673 -2.63%
2004-03-24 0 5.700 5.700 5.750 5.650 5.800 1,887,000 10,781,100 5.7134 0.987 0.987 0.996 0.978 1.004 10,897,774 0.9893 2.70%
2004-03-23 0 5.550 5.550 5.600 5.550 5.650 902,000 5,049,300 5.5979 0.961 0.961 0.970 0.961 0.978 5,209,217 0.9693 -0.89%
2004-03-22 0 5.600 5.550 5.600 5.550 5.650 500,000 2,810,000 5.6200 0.970 0.961 0.970 0.961 0.978 2,887,592 0.9731 0.90%
2004-03-19 0 5.550 5.550 5.600 5.550 5.650 1,948,000 10,878,100 5.5842 0.961 0.961 0.970 0.961 0.978 11,250,060 0.9669 -1.77%
2004-03-18 0 5.650 5.600 5.650 5.600 5.750 2,516,000 14,296,800 5.6824 0.978 0.970 0.978 0.970 0.996 14,530,365 0.9839 0.00%
2004-03-17 0 5.650 5.600 5.700 5.650 5.800 3,513,600 19,993,300 5.6903 0.978 0.970 0.987 0.978 1.004 20,291,689 0.9853 -2.59%
2004-03-16 0 5.800 5.700 5.850 5.600 5.850 1,344,000 7,672,700 5.7089 1.004 0.987 1.013 0.970 1.013 7,761,848 0.9885 1.75%
2004-03-15 0 5.700 5.650 5.700 5.650 5.700 492,000 2,802,100 5.6953 0.987 0.978 0.987 0.978 0.987 2,841,391 0.9862 0.00%
2004-03-12 0 5.700 5.550 5.750 5.500 5.750 1,964,000 11,106,000 5.6548 0.987 0.961 0.996 0.952 0.996 11,342,463 0.9792 0.00%
2004-03-11 0 5.700 5.700 5.750 5.700 5.800 892,056 5,130,122 5.7509 0.987 0.987 0.996 0.987 1.004 5,151,788 0.9958 -3.39%
2004-03-10 0 5.900 5.800 5.900 5.850 5.900 620,000 3,638,600 5.8687 1.022 1.004 1.022 1.013 1.022 3,580,615 1.0162 0.00%
2004-03-09 0 5.900 5.900 5.950 5.850 5.950 3,507,000 20,699,300 5.9023 1.022 1.022 1.030 1.013 1.030 20,253,573 1.0220 -0.84%
2004-03-08 0 5.950 5.900 5.950 5.900 5.950 1,620,000 9,637,300 5.9490 1.030 1.022 1.030 1.022 1.030 9,355,799 1.0301 0.85%
2004-03-05 0 5.900 5.900 5.950 5.850 5.950 7,360,000 43,413,600 5.8986 1.022 1.022 1.030 1.013 1.030 42,505,360 1.0214 0.85%
2004-03-04 0 5.850 5.850 5.900 5.750 5.900 13,176,000 76,135,520 5.7783 1.013 1.013 1.022 0.996 1.022 76,093,835 1.0005 0.86%
2004-03-03 0 5.800 5.700 5.800 5.700 5.900 6,054,000 35,552,120 5.8725 1.004 0.987 1.004 0.987 1.022 34,962,969 1.0169 -0.85%
2004-03-02 0 5.850 5.700 5.850 5.700 5.850 4,238,000 24,415,900 5.7612 1.013 0.987 1.013 0.987 1.013 24,475,233 0.9976 2.63%
2004-03-01 0 5.700 5.650 5.700 5.650 5.750 1,779,000 10,107,428 5.6815 0.987 0.978 0.987 0.978 0.996 10,274,054 0.9838 0.88%
2004-02-27 0 5.650 5.650 5.700 5.600 5.750 2,764,515 15,723,757 5.6877 0.978 0.978 0.987 0.970 0.996 15,965,585 0.9849 -1.74%
2004-02-26 0 5.750 5.650 5.750 5.650 5.800 3,133,000 17,975,800 5.7376 0.996 0.978 0.996 0.978 1.004 18,093,654 0.9935 0.00%
2004-02-25 0 5.750 5.700 5.750 5.650 5.750 1,634,000 9,319,300 5.7034 0.996 0.987 0.996 0.978 0.996 9,436,652 0.9876 0.88%
2004-02-24 0 5.700 5.650 5.700 5.650 5.800 482,000 2,750,800 5.7071 0.987 0.978 0.987 0.978 1.004 2,783,639 0.9882 -1.72%
2004-02-23 0 5.800 5.700 5.800 5.700 5.800 1,236,000 7,118,320 5.7592 1.004 0.987 1.004 0.987 1.004 7,138,128 0.9972 0.00%
2004-02-20 0 5.800 5.750 5.850 5.750 5.850 3,144,000 18,224,864 5.7967 1.004 0.996 1.013 0.996 1.013 18,157,181 1.0037 0.00%
2004-02-19 0 5.800 5.750 5.800 5.700 5.800 3,318,000 19,153,650 5.7726 1.004 0.996 1.004 0.987 1.004 19,162,063 0.9996 0.00%
2004-02-18 0 5.800 5.750 5.800 5.750 5.900 6,224,000 36,152,000 5.8085 1.004 0.996 1.004 0.996 1.022 35,944,750 1.0058 0.00%
2004-02-17 0 5.800 5.750 5.800 5.600 5.800 5,482,000 31,265,300 5.7033 1.004 0.996 1.004 0.970 1.004 31,659,563 0.9875 1.75%
2004-02-16 0 5.700 5.650 5.700 5.550 5.750 5,120,000 29,000,500 5.6642 0.987 0.978 0.987 0.961 0.996 29,568,946 0.9808 1.79%
2004-02-13 0 5.600 5.550 5.600 5.500 5.650 7,602,000 42,434,500 5.5820 0.970 0.961 0.970 0.952 0.978 43,902,955 0.9666 2.75%
2004-02-12 0 5.450 5.450 5.500 5.450 5.550 3,004,000 16,513,000 5.4970 0.944 0.944 0.952 0.944 0.961 17,348,655 0.9518 0.93%
2004-02-11 0 5.400 5.350 5.400 5.350 5.500 5,096,000 27,599,300 5.4159 0.935 0.926 0.935 0.926 0.952 29,430,342 0.9378 0.93%
2004-02-10 0 5.350 5.300 5.350 5.300 5.500 6,770,000 36,480,000 5.3885 0.926 0.918 0.926 0.918 0.952 39,098,001 0.9330 -1.83%
2004-02-09 0 5.450 5.450 5.500 5.400 5.650 8,658,000 47,305,300 5.4638 0.944 0.944 0.952 0.935 0.978 50,001,550 0.9461 -3.54%
2004-02-06 0 5.650 5.600 5.650 5.600 5.750 1,604,000 9,138,400 5.6973 0.978 0.970 0.978 0.970 0.996 9,263,396 0.9865 -0.88%
2004-02-05 0 5.700 5.650 5.700 5.650 5.700 1,660,000 9,407,400 5.6671 0.987 0.978 0.987 0.978 0.987 9,586,807 0.9813 0.88%
2004-02-04 0 5.650 5.550 5.600 5.600 5.700 1,389,000 7,796,800 5.6132 0.978 0.961 0.970 0.970 0.987 8,021,732 0.9720 0.89%
2004-02-03 0 5.600 5.600 5.650 5.600 5.700 794,000 4,467,600 5.6267 0.970 0.970 0.978 0.970 0.987 4,585,497 0.9743 -1.75%
2004-02-02 0 5.700 5.650 5.700 5.650 5.900 1,982,000 11,545,600 5.8252 0.987 0.978 0.987 0.978 1.022 11,446,416 1.0087 -4.20%
2004-01-30 0 5.950 5.900 5.950 5.900 5.950 1,726,000 10,241,500 5.9337 1.030 1.022 1.030 1.022 1.030 9,967,969 1.0274 0.85%
2004-01-29 0 5.900 5.900 5.950 5.850 5.950 2,202,500 12,991,400 5.8985 1.022 1.022 1.030 1.013 1.030 12,719,845 1.0213 -0.84%
2004-01-28 0 5.950 5.950 6.000 5.900 6.000 3,402,000 20,164,600 5.9273 1.030 1.030 1.039 1.022 1.039 19,647,179 1.0263 0.85%
2004-01-27 0 5.900 5.850 5.900 5.800 5.950 3,114,000 18,326,600 5.8852 1.022 1.013 1.022 1.004 1.030 17,983,926 1.0191 1.72%
2004-01-26 0 5.800 5.800 5.900 5.800 5.950 2,693,000 15,835,380 5.8802 1.004 1.004 1.022 1.004 1.030 15,552,573 1.0182 0.00%
2004-01-21 0 5.800 5.800 5.850 5.800 5.900 2,672,000 15,626,700 5.8483 1.004 1.004 1.013 1.004 1.022 15,431,294 1.0127 0.00%
2004-01-20 0 5.800 5.750 5.800 5.700 5.800 830,000 4,786,400 5.7667 1.004 0.996 1.004 0.987 1.004 4,793,403 0.9985 0.87%
2004-01-19 0 5.750 5.750 5.800 5.750 5.900 868,000 5,037,736 5.8038 0.996 0.996 1.004 0.996 1.022 5,012,860 1.0050 0.88%
2004-01-16 0 5.700 5.700 5.800 5.600 5.800 1,286,000 7,324,500 5.6956 0.987 0.987 1.004 0.970 1.004 7,426,888 0.9862 -0.87%
2004-01-15 0 5.750 5.700 5.750 5.750 5.800 2,892,000 16,706,100 5.7767 0.996 0.987 0.996 0.996 1.004 16,701,835 1.0003 -0.86%
2004-01-14 0 5.800 5.750 5.800 5.750 5.850 4,138,000 23,955,500 5.7891 1.004 0.996 1.004 0.996 1.013 23,897,715 1.0024 0.00%
2004-01-13 0 5.800 5.750 5.900 5.700 5.850 2,860,000 16,471,800 5.7594 1.004 0.996 1.022 0.987 1.013 16,517,029 0.9973 1.75%
2004-01-12 0 5.700 5.650 5.700 5.500 5.700 4,972,000 27,776,500 5.5866 0.987 0.978 0.987 0.952 0.987 28,714,219 0.9673 2.70%
2004-01-09 0 5.550 5.500 5.600 5.500 5.900 3,084,000 17,312,500 5.6137 0.961 0.952 0.970 0.952 1.022 17,810,670 0.9720 -4.31%
2004-01-08 0 5.800 5.800 5.850 5.800 5.900 1,621,000 9,519,050 5.8723 1.004 1.004 1.013 1.004 1.022 9,361,575 1.0168 -0.34%
2004-01-07 0 5.900 5.850 5.900 5.850 5.950 836,000 4,924,210 5.8902 1.008 0.999 1.008 0.999 1.016 4,894,420 1.0061 -0.84%
2004-01-06 0 5.950 5.850 5.950 5.850 6.000 1,089,000 6,446,150 5.9193 1.016 0.999 1.016 0.999 1.025 6,375,625 1.0111 1.71%
2004-01-05 0 5.850 5.850 5.950 5.650 6.000 2,284,000 13,382,600 5.8593 0.999 0.999 1.016 0.965 1.025 13,371,835 1.0008 2.63%
2004-01-02 0 5.700 5.650 5.700 5.650 5.700 338,000 1,911,900 5.6565 0.974 0.965 0.974 0.965 0.974 1,978,844 0.9662 0.88%
2003-12-31 0 5.650 5.600 5.650 5.550 5.650 206,000 1,157,600 5.6194 0.965 0.957 0.965 0.948 0.965 1,206,041 0.9598 1.80%
2003-12-30 0 5.550 5.550 5.600 5.550 5.600 626,000 3,482,500 5.5631 0.948 0.948 0.957 0.948 0.957 3,664,960 0.9502 0.91%
2003-12-29 0 5.500 5.500 5.550 5.500 5.600 1,135,200 6,273,100 5.5260 0.939 0.939 0.948 0.939 0.957 6,646,107 0.9439 -1.79%
2003-12-24 0 5.600 5.550 5.600 5.550 5.600 90,000 502,700 5.5856 0.957 0.948 0.957 0.948 0.957 526,911 0.9541 0.90%
2003-12-23 0 5.550 5.500 5.550 5.500 5.600 783,000 4,347,500 5.5524 0.948 0.939 0.948 0.939 0.957 4,584,127 0.9484 -0.89%
2003-12-22 0 5.600 5.550 5.600 5.500 5.600 624,658 3,460,687 5.5401 0.957 0.948 0.957 0.939 0.957 3,657,103 0.9463 2.75%
2003-12-19 0 5.450 5.450 5.500 5.450 5.650 2,495,000 13,862,738 5.5562 0.931 0.931 0.939 0.931 0.965 14,607,149 0.9490 -1.80%
2003-12-18 0 5.550 5.500 5.550 5.500 5.600 2,666,000 14,805,800 5.5536 0.948 0.939 0.948 0.939 0.957 15,608,280 0.9486 -2.63%
2003-12-17 0 5.700 5.700 5.750 5.300 6.000 3,494,000 19,816,000 5.6714 0.974 0.974 0.982 0.905 1.025 20,455,863 0.9687 -3.39%
2003-12-16 0 5.900 5.850 5.900 5.850 6.000 634,000 3,763,400 5.9360 1.008 0.999 1.008 0.999 1.025 3,711,797 1.0139 -1.67%
2003-12-15 0 6.000 5.950 6.050 6.000 6.300 987,000 6,036,800 6.1163 1.025 1.016 1.033 1.025 1.076 5,778,459 1.0447 -4.76%
2003-12-12 0 6.300 6.250 6.300 6.200 6.400 1,234,000 7,770,300 6.2968 1.076 1.068 1.076 1.059 1.093 7,224,538 1.0755 0.00%
2003-12-11 0 6.300 6.250 6.300 6.050 6.300 3,402,000 21,269,700 6.2521 1.076 1.068 1.076 1.033 1.076 19,917,243 1.0679 4.13%
2003-12-10 0 6.050 6.000 6.100 6.000 6.100 1,356,000 8,256,152 6.0886 1.033 1.025 1.042 1.025 1.042 7,938,795 1.0400 0.00%
2003-12-09 0 6.050 6.000 6.050 5.950 6.050 664,000 4,007,600 6.0355 1.033 1.025 1.033 1.016 1.033 3,887,434 1.0309 0.00%
2003-12-08 0 6.050 5.950 6.050 5.800 6.100 2,154,002 12,876,411 5.9779 1.033 1.016 1.033 0.991 1.042 12,610,753 1.0211 0.83%
2003-12-05 0 6.000 5.950 6.000 5.950 6.050 902,000 5,391,700 5.9775 1.025 1.016 1.025 1.016 1.033 5,280,821 1.0210 0.00%
2003-12-04 0 6.000 6.000 6.050 6.000 6.100 1,954,000 11,855,932 6.0675 1.025 1.025 1.033 1.025 1.042 11,439,827 1.0364 -0.83%
2003-12-03 0 6.050 6.050 6.100 5.900 6.150 3,264,000 19,757,700 6.0532 1.033 1.033 1.042 1.008 1.050 19,109,313 1.0339 1.68%
2003-12-02 0 5.950 5.900 5.950 5.850 6.000 3,182,000 18,857,140 5.9262 1.016 1.008 1.016 0.999 1.025 18,629,238 1.0122 0.85%
2003-12-01 0 5.900 5.850 5.900 5.700 5.900 4,314,000 25,277,500 5.8594 1.008 0.999 1.008 0.974 1.008 25,256,610 1.0008 3.51%
2003-11-28 0 5.700 5.650 5.700 5.650 5.750 648,000 3,674,500 5.6705 0.974 0.965 0.974 0.965 0.982 3,793,761 0.9686 0.88%
2003-11-27 0 5.650 5.650 5.700 5.650 5.850 1,166,000 6,641,100 5.6956 0.965 0.965 0.974 0.965 0.999 6,826,427 0.9729 -3.42%
2003-11-26 0 5.850 5.800 5.850 5.500 5.900 10,388,840 59,898,622 5.7657 0.999 0.991 0.999 0.939 1.008 60,822,179 0.9848 7.34%
2003-11-25 0 5.450 5.450 5.500 5.400 5.550 1,960,000 10,754,200 5.4868 0.931 0.931 0.939 0.922 0.948 11,474,955 0.9372 1.87%
2003-11-24 0 5.350 5.300 5.350 5.200 5.350 914,000 4,823,800 5.2777 0.914 0.905 0.914 0.888 0.914 5,351,076 0.9015 0.00%
2003-11-21 0 5.350 5.350 5.400 5.200 5.400 2,610,000 13,873,300 5.3154 0.914 0.914 0.922 0.888 0.922 15,280,425 0.9079 0.00%
2003-11-20 0 5.350 5.300 5.350 5.250 5.350 2,010,000 10,655,000 5.3010 0.914 0.905 0.914 0.897 0.914 11,767,683 0.9054 1.90%
2003-11-19 0 5.250 5.200 5.250 5.100 5.550 9,350,000 49,039,800 5.2449 0.897 0.888 0.897 0.871 0.948 54,740,218 0.8959 -6.25%
2003-11-18 0 5.600 5.550 5.600 5.550 5.600 1,770,000 9,855,492 5.5681 0.957 0.948 0.957 0.948 0.957 10,362,587 0.9511 0.90%
2003-11-17 0 5.550 5.500 5.550 5.500 5.550 1,256,000 6,915,200 5.5057 0.948 0.939 0.948 0.939 0.948 7,353,338 0.9404 -0.89%
2003-11-14 0 5.600 5.550 5.600 5.550 5.600 1,082,800 6,052,120 5.5893 0.957 0.948 0.957 0.948 0.957 6,339,327 0.9547 -0.88%
2003-11-13 0 5.650 5.650 5.700 5.550 5.700 2,123,000 11,968,750 5.6377 0.965 0.965 0.974 0.948 0.974 12,429,250 0.9630 0.00%
2003-11-12 0 5.650 5.600 5.650 5.600 5.700 3,454,000 19,505,100 5.6471 0.965 0.957 0.965 0.957 0.974 20,221,681 0.9646 0.89%
2003-11-11 0 5.600 5.600 5.650 5.550 5.650 1,922,000 10,762,900 5.5998 0.957 0.957 0.965 0.948 0.965 11,252,481 0.9565 -0.88%
2003-11-10 0 5.650 5.600 5.650 5.450 5.650 3,258,500 18,083,575 5.5497 0.965 0.957 0.965 0.931 0.965 19,077,112 0.9479 0.89%
2003-11-07 0 5.600 5.550 5.600 5.500 5.650 3,168,000 17,695,550 5.5857 0.957 0.948 0.957 0.939 0.965 18,547,274 0.9541 1.82%
2003-11-06 0 5.500 5.450 5.500 5.450 5.550 4,910,000 26,976,456 5.4942 0.939 0.931 0.939 0.931 0.948 28,745,933 0.9384 0.92%
2003-11-05 0 5.450 5.450 5.500 5.450 5.550 1,880,000 10,294,300 5.4757 0.931 0.931 0.939 0.931 0.948 11,006,589 0.9353 -1.80%
2003-11-04 0 5.550 5.500 5.550 5.500 5.700 1,117,000 6,230,700 5.5781 0.948 0.939 0.948 0.939 0.974 6,539,553 0.9528 -0.89%
2003-11-03 0 5.600 5.600 5.650 5.550 5.600 1,847,000 10,298,000 5.5755 0.957 0.957 0.965 0.948 0.957 10,813,389 0.9523 0.90%
2003-10-31 0 5.550 5.500 5.600 5.450 5.650 2,148,502 11,959,111 5.5663 0.948 0.939 0.957 0.931 0.965 12,578,553 0.9508 1.83%
2003-10-30 0 5.450 5.400 5.500 5.400 5.500 892,000 4,861,796 5.4504 0.931 0.922 0.939 0.922 0.939 5,222,275 0.9310 -1.80%
2003-10-29 0 5.550 5.550 5.600 5.350 5.700 6,000,000 33,198,200 5.5330 0.948 0.948 0.957 0.914 0.974 35,127,413 0.9451 -0.89%
2003-10-28 0 5.600 5.550 5.600 5.300 5.600 4,552,000 24,888,640 5.4676 0.957 0.948 0.957 0.905 0.957 26,649,997 0.9339 6.67%
2003-10-27 0 5.250 5.200 5.250 5.050 5.250 2,182,000 11,298,600 5.1781 0.897 0.888 0.897 0.863 0.897 12,774,669 0.8845 1.94%
2003-10-24 0 5.150 5.100 5.150 4.900 5.350 3,840,000 19,664,324 5.1209 0.880 0.871 0.880 0.837 0.914 22,481,544 0.8747 -2.83%
2003-10-23 0 5.300 5.300 5.350 5.300 5.550 3,580,000 19,370,500 5.4108 0.905 0.905 0.914 0.905 0.948 20,959,356 0.9242 -4.50%
2003-10-22 0 5.550 5.500 5.600 5.500 5.600 3,656,000 20,254,092 5.5400 0.948 0.939 0.957 0.939 0.957 21,404,304 0.9463 0.00%
2003-10-21 0 5.550 5.550 5.600 5.550 5.650 3,950,000 22,049,600 5.5822 0.948 0.948 0.957 0.948 0.965 23,125,547 0.9535 -0.89%
2003-10-20 0 5.600 5.550 5.600 5.500 5.700 10,007,000 56,178,450 5.6139 0.957 0.948 0.957 0.939 0.974 58,586,670 0.9589 -1.75%
2003-10-17 0 5.700 5.650 5.700 5.500 5.700 10,289,485 57,779,923 5.6154 0.974 0.965 0.974 0.939 0.974 60,240,498 0.9592 4.59%
2003-10-16 0 5.450 5.450 5.500 5.450 5.700 4,890,000 27,246,800 5.5719 0.931 0.931 0.939 0.931 0.974 28,628,842 0.9517 -3.54%
2003-10-15 0 5.650 5.600 5.650 5.550 5.700 2,824,000 15,900,700 5.6306 0.965 0.957 0.965 0.948 0.974 16,533,302 0.9617 1.80%
2003-10-14 0 5.550 5.500 5.550 5.500 5.850 8,051,700 44,680,560 5.5492 0.948 0.939 0.948 0.939 0.999 47,139,232 0.9478 -4.31%
2003-10-13 0 5.800 5.750 5.800 5.750 5.850 3,858,000 22,334,376 5.7891 0.991 0.982 0.991 0.982 0.999 22,586,926 0.9888 0.87%
2003-10-10 0 5.750 5.700 5.750 5.450 5.800 6,974,000 39,420,616 5.6525 0.982 0.974 0.982 0.931 0.991 40,829,763 0.9655 5.50%
2003-10-09 0 5.450 5.400 5.450 5.400 5.600 7,034,300 38,345,860 5.4513 0.931 0.922 0.931 0.922 0.957 41,182,793 0.9311 -2.68%
2003-10-08 0 5.600 5.500 5.600 5.500 5.800 6,161,395 34,867,499 5.6590 0.957 0.939 0.957 0.939 0.991 36,072,311 0.9666 -3.45%
2003-10-07 0 5.800 5.750 5.800 5.700 5.850 4,195,958 24,340,548 5.8010 0.991 0.982 0.991 0.974 0.999 24,565,525 0.9908 -0.85%
2003-10-06 0 5.850 5.850 5.900 5.850 6.000 5,592,000 32,988,400 5.8992 0.999 0.999 1.008 0.999 1.025 32,738,749 1.0076 0.00%
2003-10-03 0 5.850 5.800 5.850 5.750 5.850 7,104,120 41,482,772 5.8393 0.999 0.991 0.999 0.982 0.999 41,591,559 0.9974 0.86%
2003-10-02 0 5.800 5.750 5.800 5.750 6.150 11,570,000 67,641,540 5.8463 0.991 0.982 0.991 0.982 1.050 67,737,361 0.9986 -4.92%
2003-09-30 0 6.100 6.050 6.100 6.050 6.200 3,991,000 24,440,450 6.1239 1.042 1.033 1.042 1.033 1.059 23,365,584 1.0460 -1.61%
2003-09-29 0 6.200 6.150 6.200 6.150 6.350 1,989,879 12,301,302 6.1819 1.059 1.050 1.059 1.050 1.085 11,649,884 1.0559 -2.36%
2003-09-26 0 6.350 6.300 6.350 6.200 6.350 6,916,000 43,226,912 6.2503 1.085 1.076 1.085 1.059 1.085 40,490,198 1.0676 3.25%
2003-09-25 0 6.150 6.150 6.200 6.150 6.250 3,721,800 23,064,088 6.1970 1.050 1.050 1.059 1.050 1.068 21,789,534 1.0585 0.00%
2003-09-24 0 6.150 6.100 6.150 6.100 6.300 7,513,771 46,295,657 6.1614 1.050 1.042 1.050 1.042 1.076 43,989,889 1.0524 -1.60%
2003-09-23 0 6.250 6.250 6.300 6.250 6.350 3,198,900 20,081,090 6.2775 1.068 1.068 1.076 1.068 1.085 18,728,180 1.0722 0.00%
2003-09-22 0 6.250 6.250 6.300 6.250 6.400 4,554,000 28,931,520 6.3530 1.068 1.068 1.076 1.068 1.093 26,661,706 1.0851 -3.85%
2003-09-19 0 6.500 6.450 6.550 6.300 6.550 7,108,000 45,747,086 6.4360 1.110 1.102 1.119 1.076 1.119 41,614,275 1.0993 0.78%
2003-09-18 0 6.450 6.400 6.450 6.400 6.450 2,055,000 13,216,100 6.4312 1.102 1.093 1.102 1.093 1.102 12,031,139 1.0985 -0.77%
2003-09-17 0 6.500 6.450 6.500 6.400 6.500 2,681,000 17,309,650 6.4564 1.110 1.102 1.110 1.093 1.110 15,696,099 1.1028 1.56%
2003-09-16 0 6.400 6.400 6.450 6.300 6.450 3,387,896 21,610,434 6.3787 1.093 1.093 1.102 1.076 1.102 19,834,670 1.0895 0.00%
2003-09-15 0 6.400 6.350 6.400 6.300 6.400 4,422,000 27,991,650 6.3301 1.093 1.085 1.093 1.076 1.093 25,888,903 1.0812 2.40%
2003-09-11 0 6.250 6.200 6.250 6.100 6.350 4,180,000 26,215,396 6.2716 1.068 1.059 1.068 1.042 1.085 24,472,098 1.0712 2.46%
2003-09-10 0 6.100 6.100 6.150 6.100 6.200 5,290,000 32,608,674 6.1642 1.042 1.042 1.050 1.042 1.059 30,970,669 1.0529 -1.61%
2003-09-09 0 6.200 6.150 6.200 6.150 6.250 5,676,000 35,133,000 6.1897 1.059 1.050 1.059 1.050 1.068 33,230,533 1.0573 0.00%
2003-09-08 0 6.200 6.200 6.250 6.200 6.300 7,802,000 48,611,648 6.2307 1.059 1.059 1.068 1.059 1.076 45,677,346 1.0642 -0.80%
2003-09-05 0 6.250 6.250 6.300 6.200 6.350 4,848,000 30,431,200 6.2771 1.068 1.068 1.076 1.059 1.085 28,382,950 1.0722 0.00%
2003-09-04 0 6.250 6.250 6.300 6.200 6.500 14,594,600 92,558,000 6.3419 1.068 1.068 1.076 1.059 1.110 85,445,090 1.0832 -1.57%
2003-09-03 0 6.350 6.350 6.400 6.200 6.450 8,050,000 50,878,657 6.3203 1.085 1.085 1.093 1.059 1.102 47,129,279 1.0796 4.10%
2003-09-02 0 6.100 6.100 6.150 6.050 6.200 2,402,000 14,709,700 6.1239 1.042 1.042 1.050 1.033 1.059 14,062,674 1.0460 0.83%
2003-09-01 0 6.050 6.050 6.100 6.050 6.150 5,170,000 31,372,049 6.0681 1.033 1.033 1.042 1.033 1.050 30,268,121 1.0365 0.00%
2003-08-29 0 6.050 6.050 6.100 5.950 6.100 3,836,000 23,209,100 6.0503 1.033 1.033 1.042 1.016 1.042 22,458,126 1.0334 0.83%
2003-08-28 0 6.000 6.000 6.050 5.950 6.050 7,718,044 46,297,751 5.9986 1.025 1.025 1.033 1.016 1.033 45,185,820 1.0246 -0.83%
2003-08-27 0 6.050 6.000 6.050 5.850 6.050 8,693,000 51,912,854 5.9718 1.033 1.025 1.033 0.999 1.033 50,893,767 1.0200 3.42%
2003-08-26 0 5.850 5.800 5.850 5.700 6.000 4,728,000 27,649,800 5.8481 0.999 0.991 0.999 0.974 1.025 27,680,401 0.9989 -3.31%
2003-08-25 0 6.050 6.000 6.050 5.950 6.100 9,370,000 56,454,700 6.0250 1.033 1.025 1.033 1.016 1.042 54,857,310 1.0291 0.00%
2003-08-22 0 6.050 6.050 6.100 6.000 6.150 5,204,000 31,550,800 6.0628 1.033 1.033 1.042 1.025 1.050 30,467,176 1.0356 0.83%
2003-08-21 0 6.000 6.000 6.050 5.950 6.100 4,362,000 26,232,120 6.0138 1.025 1.025 1.033 1.016 1.042 25,537,629 1.0272 0.00%
2003-08-20 0 6.000 6.050 6.100 5.950 6.200 4,112,000 24,971,014 6.0727 1.025 1.033 1.042 1.016 1.059 24,073,987 1.0373 -2.44%
2003-08-19 0 6.150 6.150 6.200 6.150 6.300 1,412,000 8,749,800 6.1967 1.050 1.050 1.059 1.050 1.076 8,266,651 1.0584 0.65%
2003-08-18 0 6.250 6.250 6.300 6.250 6.350 3,278,501 20,655,056 6.3002 1.044 1.044 1.052 1.044 1.060 19,634,012 1.0520 0.00%
2003-08-15 0 6.250 6.200 6.250 6.150 6.300 3,414,000 21,243,300 6.2224 1.044 1.035 1.044 1.027 1.052 20,445,477 1.0390 1.63%
2003-08-14 0 6.150 6.100 6.150 6.100 6.250 4,525,000 27,881,952 6.1618 1.027 1.019 1.027 1.019 1.044 27,098,940 1.0289 0.00%
2003-08-13 0 6.150 6.100 6.150 6.050 6.500 16,246,000 100,784,600 6.2037 1.027 1.019 1.027 1.010 1.085 97,292,681 1.0359 -1.60%
2003-08-12 0 6.250 6.250 6.300 6.200 6.300 2,416,000 15,109,400 6.2539 1.044 1.044 1.052 1.035 1.052 14,468,738 1.0443 0.00%
2003-08-11 0 6.250 6.250 6.300 6.200 6.250 1,716,565 10,666,618 6.2139 1.044 1.044 1.052 1.035 1.044 10,280,020 1.0376 2.46%
2003-08-08 0 6.100 6.100 6.150 6.100 6.250 4,538,000 27,869,700 6.1414 1.019 1.019 1.027 1.019 1.044 27,176,793 1.0255 -1.61%
2003-08-07 0 6.200 6.200 6.250 6.200 6.350 6,262,877 39,284,890 6.2727 1.035 1.035 1.044 1.035 1.060 37,506,592 1.0474 -1.59%
2003-08-06 0 6.300 6.250 6.300 6.100 6.300 4,368,000 26,938,588 6.1673 1.052 1.044 1.052 1.019 1.052 26,158,712 1.0298 2.44%
2003-08-05 0 6.150 6.150 6.200 6.150 6.400 5,776,000 36,098,460 6.2497 1.027 1.027 1.035 1.027 1.069 34,590,824 1.0436 -1.60%
2003-08-04 0 6.250 6.200 6.250 6.200 6.350 4,066,000 25,521,128 6.2767 1.044 1.035 1.044 1.035 1.060 24,350,119 1.0481 -1.57%
2003-08-01 0 6.350 6.300 6.350 6.200 6.350 6,463,818 40,647,308 6.2884 1.060 1.052 1.060 1.035 1.060 38,709,971 1.0500 1.60%
2003-07-31 0 6.250 6.200 6.250 6.100 6.300 5,784,000 35,864,400 6.2006 1.044 1.035 1.044 1.019 1.052 34,638,734 1.0354 0.81%
2003-07-30 0 6.200 6.150 6.200 6.200 6.300 7,696,000 47,978,600 6.2342 1.035 1.027 1.035 1.035 1.052 46,089,159 1.0410 -0.80%
2003-07-29 0 6.250 6.250 6.300 6.150 6.350 6,678,700 41,873,870 6.2698 1.044 1.044 1.052 1.027 1.060 39,996,838 1.0469 -1.57%
2003-07-28 0 6.350 6.300 6.350 6.300 6.450 2,876,900 18,281,990 6.3548 1.060 1.052 1.060 1.052 1.077 17,228,937 1.0611 0.00%
2003-07-25 0 6.350 6.300 6.350 6.250 6.350 3,274,000 20,629,382 6.3010 1.060 1.052 1.060 1.044 1.060 19,607,056 1.0521 2.42%
2003-07-24 0 6.200 6.200 6.250 6.150 6.350 8,219,000 51,050,100 6.2112 1.035 1.035 1.044 1.027 1.060 49,221,257 1.0372 0.81%
2003-07-23 0 6.150 6.150 6.200 6.000 6.800 7,735,000 49,414,290 6.3884 1.027 1.027 1.035 1.002 1.135 46,322,719 1.0667 -8.21%
2003-07-22 0 6.700 6.700 6.750 6.650 6.900 2,677,400 18,070,700 6.7493 1.119 1.119 1.127 1.110 1.152 16,034,188 1.1270 -4.29%
2003-07-21 0 7.000 6.950 7.000 6.950 7.100 1,692,000 11,854,940 7.0065 1.169 1.161 1.169 1.161 1.186 10,132,908 1.1699 1.45%
2003-07-18 0 6.900 6.800 6.900 6.850 6.900 848,000 5,822,400 6.8660 1.152 1.135 1.152 1.144 1.152 5,078,431 1.1465 0.00%
2003-07-17 0 6.900 6.850 6.950 6.850 7.050 1,684,774 11,638,447 6.9080 1.152 1.144 1.161 1.144 1.177 10,089,633 1.1535 -2.13%
2003-07-16 0 7.050 7.000 7.050 6.900 7.100 1,766,000 12,363,400 7.0008 1.177 1.169 1.177 1.152 1.186 10,576,073 1.1690 2.17%
2003-07-15 0 6.900 6.850 6.950 6.800 7.050 3,350,000 23,156,100 6.9123 1.152 1.144 1.161 1.135 1.177 20,062,199 1.1542 -2.13%
2003-07-14 0 7.050 7.000 7.050 6.850 7.100 2,650,000 18,407,000 6.9460 1.177 1.169 1.177 1.144 1.186 15,870,098 1.1599 2.92%
2003-07-11 0 6.850 6.850 6.900 6.750 6.900 1,080,000 7,431,200 6.8807 1.144 1.144 1.152 1.127 1.152 6,467,813 1.1490 -1.44%
2003-07-10 0 6.950 6.900 7.000 6.900 7.300 1,669,000 11,698,650 7.0094 1.161 1.152 1.169 1.152 1.219 9,995,167 1.1704 -2.80%
2003-07-09 0 7.150 7.050 7.150 6.550 7.300 8,315,000 57,357,560 6.8981 1.194 1.177 1.194 1.094 1.219 49,796,174 1.1518 9.16%
2003-07-08 0 6.550 6.550 6.600 6.400 6.650 1,945,000 12,689,050 6.5239 1.094 1.094 1.102 1.069 1.110 11,648,053 1.0894 0.77%
2003-07-07 0 6.500 6.450 6.500 6.400 6.500 1,320,900 8,508,116 6.4412 1.085 1.077 1.085 1.069 1.085 7,910,495 1.0755 1.56%
2003-07-04 0 6.400 6.400 6.450 6.350 6.450 1,674,000 10,690,460 6.3862 1.069 1.069 1.077 1.060 1.077 10,025,111 1.0664 0.00%
2003-07-03 0 6.400 6.350 6.400 6.350 6.450 1,666,000 10,631,688 6.3816 1.069 1.060 1.069 1.060 1.077 9,977,201 1.0656 1.59%
2003-07-02 0 6.300 6.200 6.300 6.150 6.300 2,812,171 17,525,417 6.2320 1.052 1.035 1.052 1.027 1.052 16,841,294 1.0406 1.61%
2003-06-30 0 6.200 6.200 6.300 6.200 6.350 1,892,000 11,911,050 6.2955 1.035 1.035 1.052 1.035 1.060 11,330,651 1.0512 -0.80%
2003-06-27 0 6.250 6.200 6.250 6.200 6.350 3,060,000 19,145,720 6.2568 1.044 1.035 1.044 1.035 1.060 18,325,471 1.0448 0.00%
2003-06-26 0 6.250 6.200 6.250 6.100 6.250 1,370,000 8,464,100 6.1782 1.044 1.035 1.044 1.019 1.044 8,204,541 1.0316 1.63%
2003-06-25 0 6.150 6.100 6.200 6.050 6.200 7,313,000 44,464,460 6.0802 1.027 1.019 1.035 1.010 1.035 43,795,481 1.0153 2.50%
2003-06-24 0 6.000 5.950 6.000 5.900 6.050 2,404,000 14,328,800 5.9604 1.002 0.994 1.002 0.985 1.010 14,396,873 0.9953 -0.83%
2003-06-23 0 6.050 6.050 6.100 6.050 6.200 5,779,313 35,167,115 6.0850 1.010 1.010 1.019 1.010 1.035 34,610,665 1.0161 -0.82%
2003-06-20 0 6.100 6.100 6.150 6.050 6.250 7,864,000 48,100,300 6.1165 1.019 1.019 1.027 1.010 1.044 47,095,263 1.0213 -2.40%
2003-06-19 0 6.250 6.200 6.250 6.150 6.400 7,850,000 49,082,352 6.2525 1.044 1.035 1.044 1.027 1.069 47,011,421 1.0441 -2.34%
2003-06-18 0 6.400 6.350 6.400 6.350 6.450 6,630,000 42,384,560 6.3928 1.069 1.060 1.069 1.060 1.077 39,705,187 1.0675 -0.78%
2003-06-17 0 6.450 6.450 6.500 6.250 6.500 9,452,000 60,390,430 6.3892 1.077 1.077 1.085 1.044 1.085 56,605,344 1.0669 4.88%
2003-06-16 0 6.150 6.100 6.150 6.050 6.250 7,785,956 47,988,616 6.1635 1.027 1.019 1.027 1.010 1.044 46,627,880 1.0292 -1.60%
2003-06-13 0 6.250 6.250 6.300 6.100 6.300 11,114,397 69,329,292 6.2378 1.044 1.044 1.052 1.019 1.052 66,560,968 1.0416 2.46%
2003-06-12 0 6.100 6.100 6.150 6.050 6.300 5,674,900 34,898,566 6.1496 1.019 1.019 1.027 1.010 1.052 33,985,365 1.0269 -2.40%
2003-06-11 0 6.250 6.200 6.250 6.200 6.400 2,130,000 13,463,500 6.3209 1.044 1.035 1.044 1.035 1.069 12,755,965 1.0555 -1.57%
2003-06-10 0 6.350 6.250 6.350 6.200 6.350 2,283,000 14,401,550 6.3082 1.060 1.044 1.060 1.035 1.060 13,672,239 1.0533 0.00%
2003-06-09 0 6.350 6.350 6.400 6.350 6.400 4,434,000 28,201,600 6.3603 1.060 1.060 1.069 1.060 1.069 26,553,967 1.0620 -0.78%
2003-06-06 0 6.400 6.350 6.400 6.400 6.500 3,661,000 23,569,630 6.4380 1.069 1.060 1.069 1.069 1.085 21,924,689 1.0750 0.00%
2003-06-05 0 6.400 6.350 6.400 6.350 6.500 4,146,000 26,550,192 6.4038 1.069 1.060 1.069 1.060 1.085 24,829,217 1.0693 0.00%
2003-06-03 0 6.400 6.350 6.400 6.350 6.450 3,589,000 22,933,970 6.3901 1.069 1.060 1.069 1.060 1.077 21,493,502 1.0670 1.59%
2003-06-02 0 6.300 6.300 6.350 6.300 6.450 3,364,864 21,462,801 6.3785 1.052 1.052 1.060 1.052 1.077 20,151,215 1.0651 -1.56%
2003-05-30 0 6.400 6.300 6.400 6.300 6.450 16,117,000 102,846,800 6.3813 1.069 1.052 1.069 1.052 1.077 96,520,137 1.0655 1.59%
2003-05-29 0 6.300 6.250 6.300 6.250 6.500 2,096,600 13,283,030 6.3355 1.052 1.044 1.052 1.044 1.085 12,555,942 1.0579 -1.56%
2003-05-28 0 6.400 6.350 6.400 6.300 6.500 68,638,640 406,376,960 5.9205 1.069 1.060 1.069 1.052 1.085 411,057,325 0.9886 -0.78%
2003-05-27 0 6.450 6.450 6.500 6.450 6.550 2,586,000 16,807,100 6.4993 1.077 1.077 1.085 1.077 1.094 15,486,820 1.0853 -1.53%
2003-05-26 0 6.550 6.550 6.600 6.550 6.750 2,708,000 17,786,702 6.5682 1.094 1.094 1.102 1.094 1.127 16,217,443 1.0968 0.77%
2003-05-23 0 6.500 6.450 6.500 6.350 6.500 2,795,000 18,150,840 6.4940 1.085 1.077 1.085 1.060 1.085 16,738,461 1.0844 -0.76%
2003-05-22 0 6.550 6.500 6.550 6.450 6.650 5,581,000 36,344,204 6.5121 1.094 1.085 1.094 1.077 1.110 33,423,024 1.0874 2.34%
2003-05-21 0 6.400 6.400 6.450 6.100 6.500 2,914,928 18,357,257 6.2977 1.069 1.069 1.077 1.019 1.085 17,456,676 1.0516 -1.54%
2003-05-20 0 6.500 6.450 6.550 6.300 6.550 887,600 5,685,820 6.4058 1.085 1.077 1.094 1.052 1.094 5,315,584 1.0697 2.36%
2003-05-19 0 6.350 6.300 6.350 6.250 6.400 1,292,000 8,141,200 6.3012 1.060 1.052 1.060 1.044 1.069 7,737,421 1.0522 0.79%
2003-05-16 0 6.300 6.250 6.300 5.950 6.300 4,000,000 24,813,500 6.2034 1.052 1.044 1.052 0.994 1.052 23,954,864 1.0358 7.69%
2003-05-15 0 5.850 5.850 5.950 5.850 5.950 952,000 5,629,400 5.9132 0.977 0.977 0.994 0.977 0.994 5,701,258 0.9874 -1.68%
2003-05-14 0 5.950 5.900 5.950 5.850 5.950 446,000 2,617,400 5.8686 0.994 0.985 0.994 0.977 0.994 2,670,967 0.9799 2.59%
2003-05-13 0 5.800 5.800 5.850 5.800 5.850 1,394,000 8,073,900 5.7919 0.968 0.968 0.977 0.968 0.977 8,348,270 0.9671 0.87%
2003-05-12 0 5.750 5.700 5.750 5.700 6.000 2,899,000 16,746,441 5.7766 0.960 0.952 0.960 0.952 1.002 17,361,288 0.9646 -3.36%
2003-05-09 0 5.950 5.850 5.950 5.600 5.950 3,349,000 19,591,743 5.8500 0.994 0.977 0.994 0.935 0.994 20,056,210 0.9768 4.39%
2003-05-07 0 5.700 5.650 5.750 5.650 5.950 1,811,200 10,551,884 5.8259 0.952 0.943 0.960 0.943 0.994 10,846,763 0.9728 -4.20%
2003-05-06 0 5.950 5.900 5.950 5.900 6.000 1,022,000 6,076,800 5.9460 0.994 0.985 0.994 0.985 1.002 6,120,468 0.9929 -0.83%
2003-05-05 0 6.000 5.950 6.000 5.950 6.000 1,308,000 7,844,696 5.9975 1.002 0.994 1.002 0.994 1.002 7,833,241 1.0015 0.00%
2003-05-02 0 6.000 5.950 6.000 5.900 6.000 1,258,000 7,500,300 5.9621 1.002 0.994 1.002 0.985 1.002 7,533,805 0.9956 0.00%
2003-04-30 0 6.000 5.900 6.000 5.750 6.000 4,692,000 27,345,820 5.8282 1.002 0.985 1.002 0.960 1.002 28,099,056 0.9732 4.35%
2003-04-29 0 5.750 5.700 5.750 5.400 5.850 3,246,000 18,269,552 5.6283 0.960 0.952 0.960 0.902 0.977 19,439,372 0.9398 8.49%
2003-04-28 0 5.300 5.250 5.350 5.050 5.350 2,926,000 15,142,240 5.1751 0.885 0.877 0.893 0.843 0.893 17,522,983 0.8641 -0.93%
2003-04-25 0 5.350 5.250 5.350 4.825 5.400 3,297,000 16,890,614 5.1230 0.893 0.877 0.893 0.806 0.902 19,744,797 0.8554 4.90%
2003-04-24 0 5.100 5.150 5.200 5.050 5.800 3,404,000 18,137,200 5.3282 0.852 0.860 0.868 0.843 0.968 20,385,589 0.8897 -12.07%
2003-04-23 0 5.800 5.750 5.800 5.650 5.800 1,324,000 7,621,400 5.7563 0.968 0.960 0.968 0.943 0.968 7,929,060 0.9612 0.00%
2003-04-22 0 5.800 5.750 5.850 5.750 5.800 718,000 4,135,200 5.7593 0.968 0.960 0.977 0.960 0.968 4,299,898 0.9617 0.00%
2003-04-17 0 5.800 5.750 5.800 5.750 5.800 1,000,000 5,766,020 5.7660 0.968 0.960 0.968 0.960 0.968 5,988,716 0.9628 0.87%
2003-04-16 0 5.750 5.700 5.800 5.700 5.800 1,917,990 11,038,716 5.7554 0.960 0.952 0.968 0.952 0.968 11,486,298 0.9610 0.88%
2003-04-15 0 5.700 5.700 5.750 5.700 5.900 2,037,590 11,674,545 5.7296 0.952 0.952 0.960 0.952 0.985 12,202,548 0.9567 -5.00%
2003-04-14 0 6.000 5.850 5.950 5.650 6.000 1,434,000 8,293,710 5.7836 1.002 0.977 0.994 0.943 1.002 8,587,819 0.9658 7.14%
2003-04-11 0 5.600 5.550 5.600 5.550 5.700 2,868,000 16,115,400 5.6190 0.935 0.927 0.935 0.927 0.952 17,175,638 0.9383 0.00%
2003-04-10 0 5.600 5.600 5.650 5.600 5.700 3,676,000 20,733,600 5.6403 0.935 0.935 0.943 0.935 0.952 22,014,520 0.9418 -2.61%
2003-04-09 0 5.750 5.750 5.800 5.650 5.950 1,596,000 9,183,900 5.7543 0.960 0.960 0.968 0.943 0.994 9,557,991 0.9609 -3.36%
2003-04-08 0 5.950 5.900 5.950 5.950 6.100 860,000 5,133,700 5.9694 0.994 0.985 0.994 0.994 1.019 5,150,296 0.9968 -0.83%
2003-04-07 0 6.000 6.000 6.050 5.850 6.100 3,392,000 20,327,000 5.9926 1.002 1.002 1.010 0.977 1.019 20,313,725 1.0007 2.56%
2003-04-04 0 5.850 5.800 5.850 5.750 5.850 2,460,000 14,261,600 5.7974 0.977 0.968 0.977 0.960 0.977 14,732,241 0.9681 0.00%
2003-04-03 0 5.850 5.850 5.900 5.650 5.900 1,795,600 10,351,360 5.7648 0.977 0.977 0.985 0.943 0.985 10,753,339 0.9626 0.86%
2003-04-02 0 5.800 5.750 5.800 5.700 5.800 1,954,000 11,130,136 5.6961 0.968 0.960 0.968 0.952 0.968 11,701,951 0.9511 3.57%
2003-04-01 0 5.600 5.550 5.600 5.300 5.600 4,358,000 23,872,450 5.4778 0.935 0.927 0.935 0.885 0.935 26,098,825 0.9147 -2.61%
2003-03-31 0 5.750 5.700 5.750 5.700 6.050 1,052,000 6,079,400 5.7789 0.960 0.952 0.960 0.952 1.010 6,300,129 0.9650 -4.96%
2003-03-28 0 6.050 6.050 6.100 5.900 6.100 694,000 4,184,900 6.0301 1.010 1.010 1.019 0.985 1.019 4,156,169 1.0069 1.68%
2003-03-27 0 5.950 5.950 6.000 5.900 6.150 457,000 2,737,750 5.9907 0.994 0.994 1.002 0.985 1.027 2,736,843 1.0003 -2.46%
2003-03-26 0 6.100 6.050 6.100 6.050 6.100 718,000 4,379,600 6.0997 1.019 1.010 1.019 1.010 1.019 4,299,898 1.0185 2.52%
2003-03-25 0 5.950 5.950 6.000 5.950 6.000 994,000 5,952,828 5.9888 0.994 0.994 1.002 0.994 1.002 5,952,784 1.0000 0.00%
2003-03-24 0 5.950 5.900 5.950 5.900 6.150 2,971,000 17,872,450 6.0156 0.994 0.985 0.994 0.985 1.027 17,792,475 1.0045 -1.65%
2003-03-21 0 6.050 6.000 6.050 5.900 6.100 2,416,000 14,599,700 6.0429 1.010 1.002 1.010 0.985 1.019 14,468,738 1.0091 2.54%
2003-03-20 0 5.900 5.900 6.000 5.700 6.000 1,060,000 6,302,562 5.9458 0.985 0.985 1.002 0.952 1.002 6,348,039 0.9928 -1.67%
2003-03-19 0 6.000 6.000 6.050 5.950 6.100 4,551,000 27,356,866 6.0112 1.002 1.002 1.010 0.994 1.019 27,254,647 1.0038 0.84%
2003-03-18 0 5.950 5.900 6.000 5.800 6.000 2,292,600 13,479,508 5.8796 0.994 0.985 1.002 0.968 1.002 13,729,730 0.9818 4.39%
2003-03-17 0 5.700 5.650 5.700 5.550 5.900 2,020,000 11,478,600 5.6825 0.952 0.943 0.952 0.927 0.985 12,097,206 0.9489 -3.39%
2003-03-14 0 5.900 5.850 5.900 5.850 6.150 380,000 2,262,600 5.9542 0.985 0.977 0.985 0.977 1.027 2,275,712 0.9942 -1.67%
2003-03-13 0 6.000 5.750 6.000 5.700 6.000 1,402,000 8,238,600 5.8763 1.002 0.960 1.002 0.952 1.002 8,396,180 0.9812 4.35%
2003-03-12 0 5.750 5.700 5.800 5.600 5.750 306,000 1,736,600 5.6752 0.960 0.952 0.968 0.935 0.960 1,832,547 0.9476 4.55%
2003-03-11 0 5.500 5.500 5.550 5.450 5.550 1,650,000 9,057,400 5.4893 0.918 0.918 0.927 0.910 0.927 9,881,381 0.9166 0.00%
2003-03-10 0 5.500 5.500 5.550 5.350 5.650 1,985,000 10,849,700 5.4658 0.918 0.918 0.927 0.893 0.943 11,887,601 0.9127 -2.65%
2003-03-07 0 5.650 5.600 5.650 5.500 5.700 1,516,000 8,572,446 5.6546 0.943 0.935 0.943 0.918 0.952 9,078,894 0.9442 2.73%
2003-03-06 0 5.500 5.500 5.550 5.500 5.650 724,000 3,989,800 5.5108 0.918 0.918 0.927 0.918 0.943 4,335,830 0.9202 -2.65%
2003-03-05 0 5.650 5.550 5.650 5.400 5.800 3,462,000 19,398,900 5.6034 0.943 0.927 0.943 0.902 0.968 20,732,935 0.9357 -3.42%
2003-03-04 0 5.850 5.800 5.850 5.800 5.950 1,392,000 8,153,300 5.8573 0.977 0.968 0.977 0.968 0.994 8,336,293 0.9780 -0.85%
2003-03-03 0 5.900 5.850 5.900 5.850 6.000 3,103,600 18,319,820 5.9028 0.985 0.977 0.985 0.977 1.002 18,586,579 0.9856 -0.84%
2003-02-28 0 5.950 5.900 5.950 5.850 5.950 3,880,000 23,023,980 5.9340 0.994 0.985 0.994 0.977 0.994 23,236,218 0.9909 -0.83%
2003-02-27 0 6.000 5.950 6.000 5.850 6.050 4,712,000 28,189,256 5.9824 1.002 0.994 1.002 0.977 1.010 28,218,830 0.9990 0.00%
2003-02-26 0 6.000 6.000 6.050 5.900 6.100 1,406,000 8,458,500 6.0160 1.002 1.002 1.010 0.985 1.019 8,420,135 1.0046 -3.23%
2003-02-25 0 6.200 6.200 6.250 6.200 6.200 882,000 5,468,400 6.2000 1.035 1.035 1.044 1.035 1.035 5,282,048 1.0353 -1.59%
2003-02-24 0 6.300 6.250 6.300 6.200 6.300 1,600,000 10,081,800 6.3011 1.052 1.044 1.052 1.035 1.052 9,581,946 1.0522 0.00%
2003-02-21 0 6.300 6.300 6.350 6.200 6.350 1,150,000 7,241,800 6.2972 1.052 1.052 1.060 1.035 1.060 6,887,023 1.0515 -0.79%
2003-02-20 0 6.350 6.300 6.350 6.300 6.350 3,612,000 22,912,170 6.3433 1.060 1.052 1.060 1.052 1.060 21,631,242 1.0592 0.00%
2003-02-19 0 6.350 6.300 6.350 6.200 6.400 5,150,000 32,485,178 6.3078 1.060 1.052 1.060 1.035 1.069 30,841,888 1.0533 1.60%
2003-02-18 0 6.250 6.250 6.300 6.250 6.400 936,410 5,978,792 6.3848 1.044 1.044 1.052 1.044 1.069 5,607,894 1.0661 -1.57%
2003-02-17 0 6.350 6.300 6.350 6.350 6.400 724,000 4,602,360 6.3569 1.060 1.052 1.060 1.060 1.069 4,335,830 1.0615 0.79%
2003-02-14 0 6.300 6.250 6.350 6.200 6.500 636,900 4,074,895 6.3980 1.052 1.044 1.060 1.035 1.085 3,814,213 1.0683 -3.08%
2003-02-13 0 6.500 6.450 6.500 6.450 6.550 1,274,000 8,289,206 6.5064 1.085 1.077 1.085 1.077 1.094 7,629,624 1.0865 -0.76%
2003-02-12 0 6.550 6.450 6.550 6.250 6.650 665,000 4,303,350 6.4712 1.094 1.077 1.094 1.044 1.110 3,982,496 1.0806 3.15%
2003-02-11 0 6.350 6.350 6.400 6.250 6.500 1,410,000 9,077,946 6.4383 1.060 1.060 1.069 1.044 1.085 8,444,090 1.0751 -2.31%
2003-02-10 0 6.500 6.450 6.500 6.200 6.500 1,848,000 11,999,822 6.4934 1.085 1.077 1.085 1.035 1.085 11,067,147 1.0843 -0.76%
2003-02-07 0 6.550 6.500 6.600 6.500 6.700 1,050,000 6,926,300 6.5965 1.094 1.085 1.102 1.085 1.119 6,288,152 1.1015 -2.24%
2003-02-06 0 6.700 6.650 6.700 6.500 6.750 2,934,000 19,521,900 6.6537 1.119 1.110 1.119 1.085 1.127 17,570,893 1.1110 1.52%
2003-02-05 0 6.600 6.550 6.600 6.350 6.700 3,643,000 23,804,300 6.5343 1.102 1.094 1.102 1.060 1.119 21,816,893 1.0911 3.94%
2003-02-04 0 6.350 6.300 6.350 6.250 6.350 1,888,000 11,932,200 6.3200 1.060 1.052 1.060 1.044 1.060 11,306,696 1.0553 0.79%
2003-01-30 0 6.300 6.250 6.300 6.250 6.350 1,364,000 8,594,700 6.3011 1.052 1.044 1.052 1.044 1.060 8,168,609 1.0522 0.00%
2003-01-29 0 6.300 6.200 6.250 6.150 6.300 2,342,000 14,614,978 6.2404 1.052 1.035 1.044 1.027 1.052 14,025,573 1.0420 1.61%
2003-01-28 0 6.200 6.150 6.250 5.900 6.250 1,354,499 8,286,344 6.1176 1.035 1.027 1.044 0.985 1.044 8,111,710 1.0215 5.08%
2003-01-27 0 5.900 5.900 5.950 5.850 6.100 1,347,000 8,037,220 5.9668 0.985 0.985 0.994 0.977 1.019 8,066,801 0.9963 -3.28%
2003-01-24 0 6.100 6.050 6.150 6.050 6.200 3,453,800 21,307,238 6.1692 1.019 1.010 1.027 1.010 1.035 20,683,828 1.0301 -1.61%
2003-01-23 0 6.200 6.250 6.300 6.150 6.250 2,502,000 15,537,400 6.2100 1.035 1.044 1.052 1.027 1.044 14,983,768 1.0369 -0.80%
2003-01-22 0 6.250 6.200 6.250 6.200 6.300 1,062,000 6,631,500 6.2444 1.044 1.035 1.044 1.035 1.052 6,360,016 1.0427 -2.34%
2003-01-21 0 6.400 6.300 6.400 6.150 6.450 2,710,700 16,950,700 6.2533 1.069 1.052 1.069 1.027 1.077 16,233,613 1.0442 4.07%
2003-01-20 0 6.150 6.150 6.200 6.100 6.150 503,000 3,074,550 6.1124 1.027 1.027 1.035 1.019 1.027 3,012,324 1.0207 -1.60%
2003-01-17 0 6.250 6.250 6.300 5.950 6.300 4,355,000 26,736,300 6.1392 1.044 1.044 1.052 0.994 1.052 26,080,858 1.0251 0.81%
2003-01-16 0 6.200 6.150 6.250 6.150 6.750 5,926,000 37,278,530 6.2907 1.035 1.027 1.044 1.027 1.127 35,489,131 1.0504 -8.01%
2003-01-15 0 6.850 6.800 6.850 6.400 6.900 3,345,000 22,665,305 6.7759 1.125 1.117 1.125 1.052 1.134 20,359,191 1.1133 4.58%
2003-01-14 0 6.550 6.500 6.550 6.450 6.650 4,340,000 28,409,638 6.5460 1.076 1.068 1.076 1.060 1.093 26,415,214 1.0755 0.00%
2003-01-13 0 6.550 6.500 6.550 6.300 6.600 2,428,000 15,770,600 6.4953 1.076 1.068 1.076 1.035 1.084 14,777,912 1.0672 3.15%
2003-01-10 0 6.350 6.350 6.400 6.000 6.550 5,126,000 32,794,915 6.3978 1.043 1.043 1.052 0.986 1.076 31,199,167 1.0511 -1.55%
2003-01-09 0 6.450 6.400 6.450 6.300 6.450 2,778,000 17,866,200 6.4313 1.060 1.052 1.060 1.035 1.060 16,908,171 1.0567 0.78%
2003-01-08 0 6.400 6.350 6.450 6.250 6.450 2,750,000 17,464,850 6.3509 1.052 1.043 1.060 1.027 1.060 16,737,751 1.0434 3.23%
2003-01-07 0 6.200 6.200 6.250 6.050 6.250 6,571,200 40,775,760 6.2052 1.019 1.019 1.027 0.994 1.027 39,995,311 1.0195 2.48%
2003-01-06 0 6.050 6.000 6.050 5.900 6.050 1,605,000 9,677,788 6.0298 0.994 0.986 0.994 0.969 0.994 9,768,760 0.9907 2.54%
2003-01-03 0 5.900 5.850 5.900 5.800 5.950 1,688,000 9,967,700 5.9050 0.969 0.961 0.969 0.953 0.978 10,273,936 0.9702 2.61%
2003-01-02 0 5.750 5.750 5.800 5.750 5.800 592,000 3,414,176 5.7672 0.945 0.945 0.953 0.945 0.953 3,603,181 0.9475 -0.86%
2002-12-31 0 5.800 5.750 5.850 5.750 5.850 710,000 4,119,200 5.8017 0.953 0.945 0.961 0.945 0.961 4,321,383 0.9532 0.00%
2002-12-30 0 5.800 5.750 5.800 5.600 5.800 1,310,000 7,479,700 5.7097 0.953 0.945 0.953 0.920 0.953 7,973,256 0.9381 0.00%
2002-12-27 0 5.800 5.800 5.850 5.800 5.900 616,000 3,581,760 5.8145 0.953 0.953 0.961 0.953 0.969 3,749,256 0.9553 -1.69%
2002-12-24 0 5.900 5.900 5.950 5.850 5.900 930,900 5,495,497 5.9034 0.969 0.969 0.978 0.961 0.969 5,665,881 0.9699 0.85%
2002-12-23 0 5.850 5.800 5.900 5.850 6.000 5,998,800 35,276,046 5.8805 0.961 0.953 0.969 0.961 0.986 36,511,425 0.9662 0.00%
2002-12-20 0 5.850 5.800 5.850 5.650 5.850 9,583,000 55,310,456 5.7717 0.961 0.953 0.961 0.928 0.961 58,326,496 0.9483 0.00%
2002-12-19 0 5.850 5.800 5.900 5.400 5.900 13,336,000 75,396,200 5.6536 0.961 0.953 0.969 0.887 0.969 81,168,960 0.9289 10.38%
2002-12-18 0 5.300 5.300 5.350 5.000 5.400 7,358,072 38,830,221 5.2772 0.871 0.871 0.879 0.821 0.887 44,784,572 0.8670 3.92%
2002-12-17 0 5.100 5.100 5.200 5.050 5.200 2,404,000 12,309,500 5.1204 0.838 0.838 0.854 0.830 0.854 14,631,837 0.8413 0.99%
2002-12-16 0 5.050 5.000 5.050 4.950 5.050 4,682,000 23,331,644 4.9833 0.830 0.821 0.830 0.813 0.830 28,496,781 0.8187 1.00%
2002-12-13 0 5.000 5.000 5.050 4.975 5.050 3,640,950 18,297,931 5.0256 0.821 0.821 0.830 0.817 0.830 22,160,477 0.8257 -1.96%
2002-12-12 0 5.100 5.100 5.150 4.925 5.150 7,881,250 39,875,728 5.0596 0.838 0.838 0.846 0.809 0.846 47,968,871 0.8313 4.08%
2002-12-11 0 4.900 4.875 4.900 4.875 4.950 3,052,608 14,991,085 4.9109 0.805 0.801 0.805 0.801 0.813 18,579,560 0.8069 1.03%
2002-12-10 0 4.850 4.850 4.875 4.775 4.900 4,324,000 20,969,800 4.8496 0.797 0.797 0.801 0.785 0.805 26,317,830 0.7968 -1.52%
2002-12-09 0 4.925 4.925 4.950 4.825 4.975 1,316,000 6,480,600 4.9245 0.809 0.809 0.813 0.793 0.817 8,009,774 0.8091 0.51%
2002-12-06 0 4.900 4.875 4.900 4.825 4.900 962,000 4,707,000 4.8929 0.805 0.801 0.805 0.793 0.805 5,855,169 0.8039 -0.51%
2002-12-05 0 4.925 4.925 4.950 4.850 5.000 5,611,908 27,588,540 4.9161 0.809 0.809 0.813 0.797 0.821 34,156,624 0.8077 -1.50%
2002-12-04 0 5.000 5.000 5.050 4.975 5.250 3,120,000 15,740,400 5.0450 0.821 0.821 0.830 0.817 0.863 18,989,739 0.8289 -5.66%
2002-12-03 0 5.300 5.200 5.300 5.200 5.350 1,744,000 9,134,500 5.2377 0.871 0.854 0.871 0.854 0.879 10,614,777 0.8605 -1.85%
2002-12-02 0 5.400 5.300 5.400 5.300 5.400 3,145,908 16,856,631 5.3583 0.887 0.871 0.887 0.871 0.887 19,147,427 0.8804 0.00%
2002-11-29 0 5.400 5.350 5.400 5.250 5.500 1,864,000 10,033,240 5.3826 0.887 0.879 0.887 0.863 0.904 11,345,152 0.8844 2.86%
2002-11-28 0 5.250 5.250 5.300 5.150 5.350 1,894,000 9,862,214 5.2071 0.863 0.863 0.871 0.846 0.879 11,527,745 0.8555 0.96%
2002-11-27 0 5.200 5.100 5.200 5.050 5.200 1,832,000 9,350,300 5.1039 0.854 0.838 0.854 0.830 0.854 11,150,385 0.8386 1.96%
2002-11-26 0 5.100 5.100 5.150 5.100 5.300 1,638,000 8,512,200 5.1967 0.838 0.838 0.846 0.838 0.871 9,969,613 0.8538 -3.77%
2002-11-25 0 5.300 5.200 5.300 5.200 5.350 3,190,000 16,817,200 5.2718 0.871 0.854 0.871 0.854 0.879 19,415,791 0.8662 0.00%
2002-11-22 0 5.300 5.300 5.350 5.100 5.350 4,568,000 24,025,200 5.2595 0.871 0.871 0.879 0.838 0.879 27,802,925 0.8641 6.00%
2002-11-21 0 5.000 5.000 5.050 4.950 5.050 1,174,000 5,875,450 5.0046 0.821 0.821 0.830 0.813 0.830 7,145,498 0.8223 1.01%
2002-11-20 0 4.950 4.925 4.975 4.925 4.975 2,493,000 12,341,400 4.9504 0.813 0.809 0.817 0.809 0.817 15,173,532 0.8134 -0.50%
2002-11-19 0 4.975 4.950 4.975 4.850 5.000 2,156,000 10,639,500 4.9348 0.817 0.813 0.817 0.797 0.821 13,122,396 0.8108 0.51%
2002-11-18 0 4.950 4.925 4.950 4.925 5.100 2,586,000 12,940,750 5.0042 0.813 0.809 0.813 0.809 0.838 15,739,572 0.8222 -2.94%
2002-11-15 0 5.100 5.050 5.100 5.000 5.200 2,234,000 11,400,650 5.1032 0.838 0.830 0.838 0.821 0.854 13,597,140 0.8385 2.00%
2002-11-14 0 5.000 5.000 5.050 5.000 5.200 3,320,000 16,659,600 5.0180 0.821 0.821 0.830 0.821 0.854 20,207,030 0.8244 -2.91%
2002-11-13 0 5.150 5.100 5.150 4.975 5.200 8,973,000 45,559,250 5.0774 0.846 0.838 0.846 0.817 0.854 54,613,758 0.8342 3.52%
2002-11-12 0 4.975 4.975 5.000 4.800 5.050 8,082,000 39,918,944 4.9392 0.817 0.817 0.821 0.789 0.830 49,190,727 0.8115 3.11%
2002-11-11 0 4.825 4.800 4.825 4.725 4.900 3,336,000 15,982,200 4.7908 0.793 0.789 0.793 0.776 0.805 20,304,413 0.7871 -1.53%
2002-11-08 0 4.900 4.875 4.925 4.800 4.925 1,624,000 7,943,300 4.8912 0.805 0.801 0.809 0.789 0.809 9,884,403 0.8036 -0.51%
2002-11-07 0 4.925 4.900 4.925 4.850 4.925 2,412,000 11,782,050 4.8848 0.809 0.805 0.809 0.797 0.809 14,680,529 0.8026 2.07%
2002-11-06 0 4.825 4.800 4.850 4.700 4.925 3,644,000 17,715,700 4.8616 0.793 0.789 0.797 0.772 0.809 22,179,041 0.7988 1.58%
2002-11-05 0 4.750 4.750 4.775 4.700 4.950 1,950,000 9,361,050 4.8005 0.780 0.780 0.785 0.772 0.813 11,868,587 0.7887 -2.56%
2002-11-04 0 4.875 4.875 4.900 4.850 5.000 3,302,000 16,302,726 4.9372 0.801 0.801 0.805 0.797 0.821 20,097,474 0.8112 1.04%
2002-11-01 0 4.825 4.825 4.850 4.775 5.000 3,244,000 15,842,890 4.8838 0.793 0.793 0.797 0.785 0.821 19,744,459 0.8024 -4.46%
2002-10-31 0 5.050 5.000 5.050 4.950 5.200 1,859,000 9,394,900 5.0537 0.830 0.821 0.830 0.813 0.854 11,314,719 0.8303 -1.94%
2002-10-30 0 5.150 5.100 5.150 5.150 5.300 2,118,000 11,055,510 5.2198 0.846 0.838 0.846 0.846 0.871 12,891,111 0.8576 -2.83%
2002-10-29 0 5.300 5.300 5.400 5.300 5.600 824,000 4,475,500 5.4314 0.871 0.871 0.887 0.871 0.920 5,015,239 0.8924 -1.85%
2002-10-28 0 5.400 5.400 5.450 5.400 5.550 852,000 4,668,200 5.4791 0.887 0.887 0.895 0.887 0.912 5,185,659 0.9002 -3.57%
2002-10-25 0 5.600 5.550 5.650 5.500 5.650 1,576,000 8,772,056 5.5660 0.920 0.912 0.928 0.904 0.928 9,592,253 0.9145 1.82%
2002-10-24 0 5.500 5.500 5.550 5.250 5.550 1,885,800 10,240,140 5.4301 0.904 0.904 0.912 0.863 0.912 11,477,836 0.8922 4.76%
2002-10-23 0 5.250 5.300 5.400 5.150 5.400 2,534,000 13,355,000 5.2703 0.863 0.871 0.887 0.846 0.887 15,423,076 0.8659 0.96%
2002-10-22 0 5.200 5.200 5.250 5.150 5.600 1,423,760 7,496,016 5.2649 0.854 0.854 0.863 0.846 0.920 8,665,651 0.8650 -1.89%
2002-10-21 0 5.300 5.250 5.300 5.250 5.600 1,336,000 7,323,832 5.4819 0.871 0.863 0.871 0.863 0.920 8,131,504 0.9007 -7.02%
2002-10-18 0 5.700 5.700 5.750 5.400 6.000 2,159,000 12,227,500 5.6635 0.937 0.937 0.945 0.887 0.986 13,140,656 0.9305 6.54%
2002-10-17 0 5.350 5.350 5.400 5.300 5.350 804,000 4,295,300 5.3424 0.879 0.879 0.887 0.871 0.879 4,893,510 0.8778 -0.93%
2002-10-16 0 5.400 5.350 5.400 5.200 5.450 5,204,000 27,651,800 5.3136 0.887 0.879 0.887 0.854 0.895 31,673,910 0.8730 4.85%
2002-10-15 0 5.150 5.100 5.150 5.050 5.200 4,174,000 21,482,400 5.1467 0.846 0.838 0.846 0.830 0.854 25,404,862 0.8456 1.98%
2002-10-11 0 5.050 4.975 5.050 4.975 5.050 2,374,042 11,920,856 5.0213 0.830 0.817 0.830 0.817 0.830 14,449,499 0.8250 0.00%
2002-10-10 0 5.050 5.000 5.050 4.975 5.100 4,740,000 23,835,770 5.0286 0.830 0.821 0.830 0.817 0.838 28,849,795 0.8262 1.00%
2002-10-09 0 5.000 5.000 5.050 5.000 5.050 1,286,000 6,442,952 5.0101 0.821 0.821 0.830 0.821 0.830 7,827,181 0.8232 0.00%
2002-10-08 0 5.000 5.000 5.050 5.000 5.100 1,558,000 7,845,000 5.0353 0.821 0.821 0.830 0.821 0.838 9,482,696 0.8273 -0.99%
2002-10-07 0 5.050 5.000 5.050 5.000 5.050 1,548,000 7,783,300 5.0280 0.830 0.821 0.830 0.821 0.830 9,421,832 0.8261 -3.81%
2002-10-04 0 5.250 5.200 5.300 4.950 5.250 2,488,000 12,730,800 5.1169 0.863 0.854 0.871 0.813 0.863 15,143,099 0.8407 6.06%
2002-10-03 0 4.950 4.925 4.950 4.675 4.950 4,039,000 19,512,475 4.8310 0.813 0.809 0.813 0.768 0.813 24,583,191 0.7937 -0.50%
2002-10-02 0 4.975 4.950 4.975 4.975 5.200 1,664,000 8,336,200 5.0097 0.817 0.813 0.817 0.817 0.854 10,127,861 0.8231 -5.24%
2002-09-30 0 5.250 5.200 5.250 5.100 5.250 1,370,000 7,104,600 5.1858 0.863 0.854 0.863 0.838 0.863 8,338,443 0.8520 0.00%
2002-09-27 0 5.250 5.200 5.250 5.200 5.300 1,766,000 9,259,400 5.2431 0.863 0.854 0.863 0.854 0.871 10,748,679 0.8614 1.94%
2002-09-26 0 5.150 5.100 5.150 5.100 5.150 1,102,000 5,602,500 5.0839 0.846 0.838 0.846 0.838 0.846 6,707,273 0.8353 3.52%
2002-09-25 0 4.975 4.975 5.050 4.875 5.150 5,918,000 29,625,950 5.0061 0.817 0.817 0.830 0.801 0.846 36,019,639 0.8225 -5.24%
2002-09-24 0 5.250 5.000 5.200 4.975 5.250 5,288,000 27,052,594 5.1158 0.863 0.821 0.854 0.817 0.863 32,185,173 0.8405 0.00%
2002-09-23 0 5.250 5.200 5.250 5.150 5.250 1,163,000 6,066,940 5.2166 0.863 0.854 0.863 0.846 0.863 7,078,547 0.8571 0.00%
2002-09-20 0 5.250 5.250 5.300 5.200 5.300 2,790,000 14,650,650 5.2511 0.863 0.863 0.871 0.854 0.871 16,981,209 0.8628 -0.94%
2002-09-19 0 5.300 5.250 5.300 5.200 5.350 2,185,000 11,507,000 5.2664 0.871 0.863 0.871 0.854 0.879 13,298,904 0.8653 1.92%
2002-09-18 0 5.200 5.150 5.200 5.000 5.200 2,620,000 13,492,360 5.1498 0.854 0.846 0.854 0.821 0.854 15,946,511 0.8461 0.97%
2002-09-17 0 5.150 5.150 5.200 5.100 5.200 1,432,000 7,378,400 5.1525 0.846 0.846 0.854 0.838 0.854 8,715,803 0.8466 1.98%
2002-09-16 0 5.050 5.050 5.100 5.000 5.100 2,507,000 12,606,050 5.0283 0.830 0.830 0.838 0.821 0.838 15,258,742 0.8262 0.00%
2002-09-13 0 5.050 5.000 5.050 4.950 5.250 3,505,000 17,781,350 5.0731 0.830 0.821 0.830 0.813 0.863 21,333,024 0.8335 0.00%
2002-09-12 0 5.050 5.050 5.100 4.625 5.050 6,398,104 31,479,249 4.9201 0.830 0.830 0.838 0.760 0.830 38,941,770 0.8084 9.19%
2002-09-11 0 4.625 4.625 4.675 4.625 4.900 1,191,900 5,716,388 4.7960 0.760 0.760 0.768 0.760 0.805 7,254,445 0.7880 -3.65%
2002-09-10 0 4.800 4.800 4.825 4.775 4.900 2,288,244 10,995,497 4.8052 0.789 0.789 0.793 0.785 0.805 13,927,294 0.7895 -2.04%
2002-09-09 0 4.900 4.875 4.900 4.875 4.925 1,864,000 9,119,650 4.8925 0.805 0.801 0.805 0.801 0.809 11,345,152 0.8038 0.00%
2002-09-06 0 4.900 4.900 4.925 4.875 5.000 1,942,000 9,654,600 4.9715 0.805 0.805 0.809 0.801 0.821 11,819,895 0.8168 -2.97%
2002-09-05 0 5.050 5.050 5.100 5.050 5.250 1,478,500 7,650,870 5.1748 0.830 0.830 0.838 0.830 0.863 8,998,823 0.8502 -2.88%
2002-09-04 0 5.200 5.200 5.250 5.100 5.350 2,180,000 11,279,600 5.1741 0.854 0.854 0.863 0.838 0.879 13,268,471 0.8501 -4.59%
2002-09-03 0 5.450 5.400 5.450 5.350 5.450 1,332,000 7,189,400 5.3974 0.895 0.887 0.895 0.879 0.895 8,107,158 0.8868 0.00%
2002-09-02 0 5.450 5.450 5.550 5.350 5.500 648,000 3,519,786 5.4318 0.895 0.895 0.912 0.879 0.904 3,944,023 0.8924 1.87%
2002-08-30 0 5.350 5.350 5.450 5.300 5.650 994,000 5,447,300 5.4802 0.879 0.879 0.895 0.871 0.928 6,049,936 0.9004 -5.31%
2002-08-29 0 5.650 5.600 5.650 5.550 5.700 1,045,000 5,887,140 5.6336 0.928 0.920 0.928 0.912 0.937 6,360,345 0.9256 0.00%
2002-08-28 0 5.650 5.650 5.700 5.550 5.750 950,000 5,358,500 5.6405 0.928 0.928 0.937 0.912 0.945 5,782,132 0.9267 -0.88%
2002-08-27 0 5.700 5.650 5.750 5.600 5.700 744,000 4,197,034 5.6412 0.937 0.928 0.945 0.920 0.937 4,528,322 0.9268 0.88%
2002-08-26 0 5.650 5.600 5.700 5.600 5.750 2,098,000 11,806,028 5.6273 0.928 0.920 0.937 0.920 0.945 12,769,382 0.9246 1.80%
2002-08-23 0 5.550 5.500 5.550 5.350 5.650 2,280,800 12,580,080 5.5156 0.912 0.904 0.912 0.879 0.928 13,881,986 0.9062 1.83%
2002-08-22 0 5.450 5.400 5.450 5.400 5.550 986,000 5,407,600 5.4844 0.895 0.887 0.895 0.887 0.912 6,001,244 0.9011 -0.91%
2002-08-21 0 5.500 5.400 5.500 5.250 5.550 2,960,000 16,038,800 5.4185 0.904 0.887 0.904 0.863 0.912 18,015,906 0.8903 4.76%
2002-08-20 0 5.250 5.150 5.250 5.150 5.500 2,516,000 13,561,400 5.3901 0.863 0.846 0.863 0.846 0.904 15,313,520 0.8856 -0.94%
2002-08-19 0 5.300 5.300 5.350 5.250 5.350 310,000 1,651,600 5.3277 0.871 0.871 0.879 0.863 0.879 1,886,801 0.8753 -1.85%
2002-08-16 0 5.400 5.350 5.400 5.100 5.400 1,236,920 6,485,578 5.2433 0.887 0.879 0.887 0.838 0.887 7,528,458 0.8615 8.43%
2002-08-15 0 5.100 5.100 5.200 5.050 5.400 1,581,000 8,353,688 5.2838 0.818 0.818 0.834 0.810 0.866 9,854,557 0.8477 -4.67%
2002-08-14 0 5.350 5.300 5.350 5.200 5.350 1,284,000 6,758,900 5.2639 0.858 0.850 0.858 0.834 0.858 8,003,321 0.8445 -1.83%
2002-08-13 0 5.450 5.450 5.500 5.350 5.500 1,932,000 10,385,172 5.3753 0.874 0.874 0.882 0.858 0.882 12,042,381 0.8624 0.00%
2002-08-12 0 5.450 5.450 5.550 5.050 5.550 1,840,000 9,839,100 5.3473 0.874 0.874 0.890 0.810 0.890 11,468,934 0.8579 6.86%
2002-08-09 0 5.100 5.100 5.150 4.900 5.250 3,420,300 17,333,051 5.0677 0.818 0.818 0.826 0.786 0.842 21,319,128 0.8130 5.15%
2002-08-08 0 4.850 4.850 4.900 4.675 4.900 1,590,000 7,690,900 4.8370 0.778 0.778 0.786 0.750 0.786 9,910,655 0.7760 1.57%
2002-08-07 0 4.775 4.775 4.800 4.550 4.800 4,450,000 20,731,116 4.6587 0.766 0.766 0.770 0.730 0.770 27,737,368 0.7474 7.30%
2002-08-06 0 4.450 4.425 4.450 4.175 4.575 8,142,000 36,114,450 4.4356 0.714 0.710 0.714 0.670 0.734 50,750,033 0.7116 -4.30%
2002-08-05 0 4.650 4.650 4.675 4.600 4.875 7,592,000 35,882,230 4.7263 0.746 0.746 0.750 0.738 0.782 47,321,819 0.7583 -5.10%
2002-08-02 0 4.900 4.875 4.900 4.700 5.200 10,226,800 49,776,590 4.8673 0.786 0.782 0.786 0.754 0.834 63,744,834 0.7809 -7.55%
2002-08-01 0 5.300 5.250 5.300 5.200 5.750 5,647,000 30,077,050 5.3262 0.850 0.842 0.850 0.834 0.922 35,198,408 0.8545 -6.19%
2002-07-31 0 5.650 5.600 5.650 5.600 5.800 2,032,000 11,587,620 5.7026 0.906 0.898 0.906 0.898 0.931 12,665,692 0.9149 -1.74%
2002-07-30 0 5.750 5.700 5.750 5.700 5.850 4,060,000 23,171,400 5.7072 0.922 0.914 0.922 0.914 0.939 25,306,452 0.9156 2.68%
2002-07-29 0 5.600 5.600 5.700 5.200 5.650 5,974,000 32,848,700 5.4986 0.898 0.898 0.914 0.834 0.906 37,236,637 0.8822 1.82%
2002-07-26 0 5.500 5.450 5.500 5.200 5.600 2,832,000 15,250,380 5.3850 0.882 0.874 0.882 0.834 0.898 17,652,185 0.8639 -3.51%
2002-07-25 0 5.700 5.650 5.700 5.650 5.850 2,320,000 13,205,000 5.6918 0.914 0.906 0.914 0.906 0.939 14,460,830 0.9132 0.00%
2002-07-24 0 5.700 5.700 5.750 5.700 6.000 3,402,000 19,593,684 5.7595 0.914 0.914 0.922 0.914 0.963 21,205,062 0.9240 -1.72%
2002-07-23 0 5.800 5.750 5.800 5.600 5.950 7,438,000 42,809,300 5.7555 0.931 0.922 0.931 0.898 0.955 46,361,919 0.9234 0.00%
2002-07-22 0 5.800 5.800 5.900 5.200 6.000 13,434,000 76,929,780 5.7265 0.931 0.931 0.947 0.834 0.963 83,735,684 0.9187 -8.66%
2002-07-19 0 6.350 6.300 6.350 6.000 6.700 3,181,000 20,692,656 6.5051 1.019 1.011 1.019 0.963 1.075 19,827,543 1.0436 -5.22%
2002-07-18 0 6.700 6.650 6.800 6.600 6.900 2,600,000 17,425,200 6.7020 1.075 1.067 1.091 1.059 1.107 16,206,102 1.0752 2.29%
2002-07-17 0 6.550 6.500 6.550 6.300 6.600 1,409,000 9,093,510 6.4539 1.051 1.043 1.051 1.011 1.059 8,782,461 1.0354 0.77%
2002-07-16 0 6.500 6.500 6.550 6.350 6.500 1,497,000 9,645,150 6.4430 1.043 1.043 1.051 1.019 1.043 9,330,975 1.0337 0.00%
2002-07-15 0 6.500 6.450 6.500 6.350 6.500 963,000 6,206,200 6.4447 1.043 1.035 1.043 1.019 1.043 6,002,491 1.0339 2.36%
2002-07-12 0 6.350 6.350 6.500 6.200 6.450 1,800,000 11,497,900 6.3877 1.019 1.019 1.043 0.995 1.035 11,219,609 1.0248 2.42%
2002-07-11 0 6.200 6.200 6.250 6.200 6.300 1,712,000 10,660,775 6.2271 0.995 0.995 1.003 0.995 1.011 10,671,095 0.9990 -1.59%
2002-07-10 0 6.300 6.250 6.300 6.200 6.350 2,430,000 15,276,700 6.2867 1.011 1.003 1.011 0.995 1.019 15,146,473 1.0086 -0.79%
2002-07-09 0 6.350 6.350 6.400 6.300 6.550 1,708,200 10,909,830 6.3867 1.019 1.019 1.027 1.011 1.051 10,647,409 1.0246 -2.31%
2002-07-08 0 6.500 6.500 6.550 6.450 6.800 2,770,000 18,308,844 6.6097 1.043 1.043 1.051 1.035 1.091 17,265,732 1.0604 -2.99%
2002-07-05 0 6.700 6.650 6.800 6.650 6.900 4,278,000 29,106,240 6.8037 1.075 1.067 1.091 1.067 1.107 26,665,272 1.0915 -2.19%
2002-07-04 0 6.850 6.800 6.850 6.800 6.850 1,367,000 9,304,085 6.8062 1.099 1.091 1.099 1.091 1.099 8,520,670 1.0919 1.48%
2002-07-03 0 6.750 6.750 6.800 6.700 6.950 1,414,000 9,631,100 6.8112 1.083 1.083 1.091 1.075 1.115 8,813,626 1.0928 -2.17%
2002-07-02 0 6.900 6.850 6.900 6.700 6.950 5,174,000 35,671,960 6.8945 1.107 1.099 1.107 1.075 1.115 32,250,144 1.1061 2.99%
2002-06-28 0 6.700 6.600 6.650 6.550 6.700 3,190,000 21,054,600 6.6002 1.075 1.059 1.067 1.051 1.075 19,883,641 1.0589 2.29%
2002-06-27 0 6.550 6.500 6.550 6.500 6.550 2,839,000 18,350,208 6.4636 1.051 1.043 1.051 1.043 1.051 17,695,817 1.0370 0.77%
2002-06-26 0 6.500 6.400 6.500 6.300 6.900 7,357,000 47,252,269 6.4228 1.043 1.027 1.043 1.011 1.107 45,857,037 1.0304 1.56%
2002-06-25 0 6.400 6.400 6.500 6.250 6.450 1,810,600 11,466,860 6.3332 1.027 1.027 1.043 1.003 1.035 11,285,680 1.0161 0.79%
2002-06-24 0 6.350 6.300 6.400 6.050 6.400 2,333,273 14,564,099 6.2419 1.019 1.011 1.027 0.971 1.027 14,543,562 1.0014 2.42%
2002-06-21 0 6.200 6.150 6.200 5.800 6.200 712,000 4,317,200 6.0635 0.995 0.987 0.995 0.931 0.995 4,437,979 0.9728 3.33%
2002-06-20 0 6.000 5.950 6.050 5.900 6.300 4,610,600 27,503,870 5.9654 0.963 0.955 0.971 0.947 1.011 28,738,406 0.9570 -4.76%
2002-06-19 0 6.300 6.250 6.300 6.150 6.650 4,657,000 29,386,350 6.3101 1.011 1.003 1.011 0.987 1.067 29,027,623 1.0124 -3.08%
2002-06-18 0 6.500 6.500 6.550 6.450 6.600 642,000 4,172,000 6.4984 1.043 1.043 1.051 1.035 1.059 4,001,661 1.0426 0.00%
2002-06-17 0 6.500 6.500 6.550 6.400 6.550 1,172,000 7,578,200 6.4660 1.043 1.043 1.051 1.027 1.051 7,305,212 1.0374 0.00%
2002-06-14 0 6.500 6.500 6.550 6.400 6.550 2,208,000 14,361,800 6.5044 1.043 1.043 1.051 1.027 1.051 13,762,721 1.0435 0.00%
2002-06-13 0 6.500 6.450 6.500 6.400 6.650 1,906,000 12,278,700 6.4421 1.043 1.035 1.043 1.027 1.067 11,880,320 1.0335 0.78%
2002-06-12 0 6.450 6.400 6.450 6.200 6.450 978,000 6,227,879 6.3680 1.035 1.027 1.035 0.995 1.035 6,095,988 1.0216 0.78%
2002-06-11 0 6.400 6.350 6.450 6.350 6.400 978,000 6,227,900 6.3680 1.027 1.019 1.035 1.019 1.027 6,095,988 1.0216 1.59%
2002-06-10 0 6.300 6.300 6.400 6.300 6.500 616,000 3,919,600 6.3630 1.011 1.011 1.027 1.011 1.043 3,839,600 1.0208 -0.79%
2002-06-07 0 6.350 6.300 6.400 6.200 6.350 1,778,000 11,254,800 6.3300 1.019 1.011 1.027 0.995 1.019 11,082,481 1.0155 1.60%
2002-06-06 0 6.250 6.250 6.300 6.250 6.300 2,262,000 14,169,450 6.2641 1.003 1.003 1.011 1.003 1.011 14,099,309 1.0050 -0.79%
2002-06-05 0 6.300 6.250 6.300 6.250 6.350 4,210,000 26,477,731 6.2892 1.011 1.003 1.011 1.003 1.019 26,241,420 1.0090 0.80%
2002-06-04 0 6.250 6.250 6.300 6.250 6.300 1,852,000 11,670,000 6.3013 1.003 1.003 1.011 1.003 1.011 11,543,731 1.0109 -3.85%
2002-06-03 0 6.500 6.450 6.500 6.200 6.500 2,154,000 13,657,300 6.3404 1.043 1.035 1.043 0.995 1.043 13,426,133 1.0172 3.17%
2002-05-31 0 6.300 6.300 6.350 6.150 6.750 4,948,000 31,326,116 6.3311 1.011 1.011 1.019 0.987 1.083 30,841,459 1.0157 -3.82%
2002-05-30 0 6.550 6.500 6.550 6.050 6.700 4,680,000 29,455,298 6.2939 1.051 1.043 1.051 0.971 1.075 29,170,984 1.0097 3.97%
2002-05-29 0 6.300 6.250 6.300 6.000 6.550 3,612,000 22,694,400 6.2831 1.011 1.003 1.011 0.963 1.051 22,514,016 1.0080 5.00%
2002-05-28 0 6.000 5.900 6.000 5.800 6.100 2,283,000 13,705,250 6.0032 0.963 0.947 0.963 0.931 0.979 14,230,205 0.9631 0.00%
2002-05-27 0 6.000 6.000 6.050 5.800 6.100 1,399,000 8,331,850 5.9556 0.963 0.963 0.971 0.931 0.979 8,720,130 0.9555 3.45%
2002-05-24 0 5.800 5.750 5.800 5.650 6.150 4,270,500 24,739,275 5.7931 0.931 0.922 0.931 0.906 0.987 26,618,523 0.9294 -5.69%
2002-05-23 0 6.150 6.150 6.200 6.000 6.300 884,000 5,470,500 6.1883 0.987 0.987 0.995 0.963 1.011 5,510,075 0.9928 -4.65%
2002-05-22 0 6.450 6.300 6.450 6.300 6.500 1,971,000 12,645,632 6.4158 1.035 1.011 1.035 1.011 1.043 12,285,472 1.0293 2.38%
2002-05-21 0 6.300 6.250 6.300 6.200 6.550 4,145,756 26,320,067 6.3487 1.011 1.003 1.011 0.995 1.051 25,840,979 1.0185 -4.55%
2002-05-17 0 6.600 6.550 6.650 6.200 6.800 8,049,000 52,893,250 6.5714 1.059 1.051 1.067 0.995 1.091 50,170,353 1.0543 6.45%
2002-05-16 0 6.200 6.150 6.200 5.900 6.300 5,572,000 34,330,500 6.1613 0.995 0.987 0.995 0.947 1.011 34,730,924 0.9885 5.08%
2002-05-15 0 5.900 5.900 5.950 5.600 5.950 7,499,000 43,644,500 5.8200 0.947 0.947 0.955 0.898 0.955 46,742,139 0.9337 6.31%
2002-05-14 0 5.550 5.550 5.600 5.400 5.600 2,456,000 13,535,100 5.5110 0.890 0.890 0.898 0.866 0.898 15,308,534 0.8842 0.91%
2002-05-13 0 5.500 5.500 5.550 5.400 5.600 1,286,000 7,006,800 5.4485 0.882 0.882 0.890 0.866 0.898 8,015,788 0.8741 0.00%
2002-05-10 0 5.500 5.450 5.500 5.450 5.600 5,192,000 28,546,615 5.4982 0.882 0.874 0.882 0.874 0.898 32,362,340 0.8821 0.00%
2002-05-09 0 5.500 5.450 5.500 5.200 5.500 4,296,000 23,018,500 5.3581 0.882 0.874 0.882 0.834 0.882 26,777,468 0.8596 4.76%
2002-05-08 0 5.250 5.250 5.300 5.250 5.450 4,652,000 24,571,100 5.2818 0.842 0.842 0.850 0.842 0.874 28,996,457 0.8474 -0.94%
2002-05-07 0 5.300 5.250 5.300 5.100 5.400 3,438,000 18,167,568 5.2843 0.850 0.842 0.850 0.818 0.866 21,429,454 0.8478 3.92%
2002-05-06 0 5.100 5.100 5.200 4.950 5.200 2,170,000 10,943,850 5.0432 0.818 0.818 0.834 0.794 0.834 13,525,862 0.8091 2.51%
2002-05-03 0 4.975 4.950 4.975 4.875 5.050 2,252,000 11,211,048 4.9783 0.798 0.794 0.798 0.782 0.810 14,036,978 0.7987 1.02%
2002-05-02 0 4.925 4.900 4.950 4.850 4.950 1,328,000 6,520,900 4.9103 0.790 0.786 0.794 0.778 0.794 8,277,578 0.7878 1.55%
2002-04-30 0 4.850 4.825 4.850 4.825 5.000 1,514,000 7,471,250 4.9348 0.778 0.774 0.778 0.774 0.802 9,436,938 0.7917 -3.96%
2002-04-29 0 5.050 5.000 5.050 4.825 5.150 4,446,000 22,355,500 5.0282 0.810 0.802 0.810 0.774 0.826 27,712,435 0.8067 4.66%
2002-04-26 0 4.825 4.800 4.825 4.550 4.825 5,975,000 28,213,600 4.7219 0.774 0.770 0.774 0.730 0.774 37,242,870 0.7576 6.04%
2002-04-25 0 4.550 4.550 4.575 4.250 4.550 5,926,600 26,419,645 4.4578 0.730 0.730 0.734 0.682 0.730 36,941,187 0.7152 7.69%
2002-04-24 0 4.225 4.250 4.275 4.175 4.325 5,434,000 23,173,152 4.2645 0.678 0.682 0.686 0.670 0.694 33,870,754 0.6842 1.20%
2002-04-23 0 4.175 4.150 4.175 4.175 4.275 1,192,000 5,031,150 4.2208 0.670 0.666 0.670 0.670 0.686 7,429,875 0.6772 -2.34%
2002-04-22 0 4.275 4.275 4.300 4.275 4.400 921,800 3,999,010 4.3383 0.686 0.686 0.690 0.686 0.706 5,745,687 0.6960 -0.58%
2002-04-19 0 4.300 4.300 4.325 4.300 4.450 996,700 4,334,558 4.3489 0.690 0.690 0.694 0.690 0.714 6,212,547 0.6977 -3.37%
2002-04-18 0 4.450 4.425 4.450 4.425 4.500 790,000 3,522,600 4.4590 0.714 0.710 0.714 0.710 0.722 4,924,162 0.7154 0.00%
2002-04-17 0 4.450 4.450 4.475 4.450 4.500 1,540,000 6,893,100 4.4760 0.714 0.714 0.718 0.714 0.722 9,598,999 0.7181 -1.11%
2002-04-16 0 4.500 4.450 4.500 4.450 4.500 1,448,000 6,479,600 4.4749 0.722 0.714 0.722 0.714 0.722 9,025,552 0.7179 0.56%
2002-04-15 0 4.475 4.450 4.475 4.450 4.500 1,024,000 4,582,550 4.4751 0.718 0.714 0.718 0.714 0.722 6,382,711 0.7180 -0.56%
2002-04-12 0 4.500 4.475 4.500 4.475 4.500 2,036,000 9,159,350 4.4987 0.722 0.718 0.722 0.718 0.722 12,690,625 0.7217 0.00%
2002-04-11 0 4.500 4.475 4.500 4.500 4.500 2,912,000 13,103,400 4.4998 0.722 0.718 0.722 0.722 0.722 18,150,835 0.7219 0.56%
2002-04-10 0 4.475 4.450 4.500 4.475 4.500 2,290,000 10,299,600 4.4976 0.718 0.714 0.722 0.718 0.722 14,273,836 0.7216 -0.56%
2002-04-09 0 4.500 4.475 4.525 4.500 4.550 906,000 4,097,300 4.5224 0.722 0.718 0.726 0.722 0.730 5,647,203 0.7255 -1.10%
2002-04-08 0 4.550 4.500 4.550 4.475 4.550 2,565,000 11,565,275 4.5089 0.730 0.722 0.730 0.718 0.730 15,987,943 0.7234 1.11%
2002-04-04 0 4.500 4.475 4.500 4.450 4.500 1,200,000 5,366,200 4.4718 0.722 0.718 0.722 0.714 0.722 7,479,740 0.7174 1.12%
2002-04-03 0 4.450 4.425 4.475 4.400 4.450 1,276,000 5,652,650 4.4300 0.714 0.710 0.718 0.706 0.714 7,953,456 0.7107 0.00%
2002-04-02 0 4.450 4.425 4.475 4.425 4.475 1,122,000 4,993,500 4.4505 0.714 0.710 0.718 0.710 0.718 6,993,556 0.7140 -0.56%
2002-03-28 0 4.475 4.475 4.500 4.475 4.525 798,000 3,580,650 4.4870 0.718 0.718 0.722 0.718 0.726 4,974,027 0.7199 0.00%
2002-03-27 0 4.475 4.450 4.475 4.400 4.525 1,424,000 6,391,300 4.4883 0.718 0.714 0.718 0.706 0.726 8,875,958 0.7201 0.56%
2002-03-26 0 4.450 4.400 4.500 4.275 4.525 9,298,000 41,056,400 4.4156 0.714 0.706 0.722 0.686 0.726 57,955,515 0.7084 -1.66%
2002-03-25 0 4.525 4.500 4.525 4.400 4.525 2,170,000 9,776,400 4.5053 0.726 0.722 0.726 0.706 0.726 13,525,862 0.7228 0.56%
2002-03-22 0 4.500 4.500 4.525 4.425 4.550 3,011,000 13,584,325 4.5116 0.722 0.722 0.726 0.710 0.730 18,767,913 0.7238 0.00%
2002-03-21 0 4.500 4.425 4.500 4.225 4.500 5,930,000 26,153,450 4.4104 0.722 0.710 0.722 0.678 0.722 36,962,380 0.7076 5.88%
2002-03-20 0 4.250 4.225 4.250 4.150 4.250 1,300,000 5,455,150 4.1963 0.682 0.678 0.682 0.666 0.682 8,103,051 0.6732 1.19%
2002-03-19 0 4.200 4.175 4.200 4.000 4.250 3,646,000 15,130,700 4.1499 0.674 0.670 0.674 0.642 0.682 22,725,942 0.6658 5.00%
2002-03-18 0 4.000 4.000 4.025 3.900 4.000 5,140,000 20,391,100 3.9671 0.642 0.642 0.646 0.626 0.642 32,038,218 0.6365 0.63%
2002-03-15 0 3.975 3.950 3.975 3.900 4.025 6,510,000 25,872,150 3.9742 0.638 0.634 0.638 0.626 0.646 40,577,587 0.6376 0.63%
2002-03-14 0 3.950 3.950 3.975 3.700 3.975 8,434,000 32,861,550 3.8963 0.634 0.634 0.638 0.594 0.638 52,570,103 0.6251 2.60%
2002-03-13 0 3.850 3.825 3.875 3.800 4.150 7,814,000 30,592,950 3.9151 0.618 0.614 0.622 0.610 0.666 48,705,571 0.6281 -6.67%
2002-03-12 0 4.125 4.125 4.150 4.125 4.325 5,028,000 20,566,650 4.0904 0.662 0.662 0.666 0.662 0.694 31,340,109 0.6562 -2.94%
2002-03-11 0 4.250 4.200 4.250 4.200 4.425 64,852,000 260,022,950 4.0095 0.682 0.674 0.682 0.674 0.710 404,230,059 0.6433 -2.86%
2002-03-08 0 4.375 4.325 4.375 4.300 4.400 2,032,000 8,836,600 4.3487 0.702 0.694 0.702 0.690 0.706 12,665,692 0.6977 0.57%
2002-03-07 0 4.350 4.350 4.400 4.200 4.375 3,710,000 16,056,300 4.3278 0.698 0.698 0.706 0.674 0.702 23,124,861 0.6943 1.75%
2002-03-06 0 4.275 4.275 4.300 4.175 4.425 4,046,000 17,366,650 4.2923 0.686 0.686 0.690 0.670 0.710 25,219,189 0.6886 -3.39%
2002-03-05 0 4.425 4.425 4.450 4.375 4.575 80,458,000 324,977,658 4.0391 0.710 0.710 0.714 0.702 0.734 501,504,072 0.6480 0.00%
2002-03-04 0 4.425 4.375 4.425 4.375 4.700 3,204,000 14,735,600 4.5991 0.710 0.702 0.710 0.702 0.754 19,970,905 0.7379 -2.75%
2002-03-01 0 4.550 4.525 4.550 4.475 4.575 2,406,000 10,926,150 4.5412 0.730 0.726 0.730 0.718 0.734 14,996,878 0.7286 1.68%
2002-02-28 0 4.475 4.475 4.500 4.400 4.500 1,062,000 4,741,700 4.4649 0.718 0.718 0.722 0.706 0.722 6,619,570 0.7163 0.00%
2002-02-27 0 4.475 4.475 4.500 4.425 4.500 3,354,000 14,971,400 4.4637 0.718 0.718 0.722 0.710 0.722 20,905,872 0.7161 0.00%
2002-02-26 0 4.475 4.450 4.475 4.400 4.475 1,732,000 7,668,750 4.4277 0.718 0.714 0.718 0.706 0.718 10,795,757 0.7103 2.29%
2002-02-25 0 4.375 4.375 4.400 4.325 4.400 888,000 3,880,050 4.3694 0.702 0.702 0.706 0.694 0.706 5,535,007 0.7010 0.00%
2002-02-22 0 4.375 4.375 4.400 4.325 4.425 3,182,000 13,980,950 4.3938 0.702 0.702 0.706 0.694 0.710 19,833,776 0.7049 -0.57%
2002-02-21 0 4.400 4.325 4.400 4.300 4.400 3,196,000 13,897,700 4.3485 0.706 0.694 0.706 0.690 0.706 19,921,040 0.6976 2.33%
2002-02-20 0 4.300 4.275 4.300 4.225 4.325 2,094,000 8,919,900 4.2597 0.690 0.686 0.690 0.678 0.694 13,052,146 0.6834 -0.58%
2002-02-19 0 4.325 4.325 4.350 4.250 4.400 2,744,000 11,904,500 4.3384 0.694 0.694 0.698 0.682 0.706 17,103,671 0.6960 0.58%
2002-02-18 0 4.300 4.275 4.300 4.100 4.300 2,766,000 11,693,160 4.2275 0.690 0.686 0.690 0.658 0.690 17,240,800 0.6782 3.61%
2002-02-15 0 4.150 4.150 4.175 4.125 4.275 2,318,000 9,646,600 4.1616 0.666 0.666 0.670 0.662 0.686 14,448,364 0.6677 -0.60%
2002-02-11 0 4.175 4.175 4.200 4.175 4.200 798,000 3,331,900 4.1753 0.670 0.670 0.674 0.670 0.674 4,974,027 0.6699 1.21%
2002-02-08 0 4.125 4.125 4.150 4.075 4.125 2,702,000 11,102,550 4.1090 0.662 0.662 0.666 0.654 0.662 16,841,880 0.6592 1.23%
2002-02-07 0 4.075 4.050 4.075 4.050 4.125 2,100,000 8,594,300 4.0925 0.654 0.650 0.654 0.650 0.662 13,089,544 0.6566 -1.21%
2002-02-06 0 4.125 4.100 4.125 4.050 4.175 2,464,000 10,135,876 4.1136 0.662 0.658 0.662 0.650 0.670 15,358,399 0.6600 0.61%
2002-02-05 0 4.100 4.100 4.125 4.000 4.150 2,924,000 11,943,000 4.0845 0.658 0.658 0.662 0.642 0.666 18,225,632 0.6553 2.50%
2002-02-04 0 4.000 4.000 4.025 3.950 4.050 1,436,000 5,756,300 4.0086 0.642 0.642 0.646 0.634 0.650 8,950,755 0.6431 -0.62%
2002-02-01 0 4.025 4.025 4.075 4.025 4.150 1,894,000 7,811,836 4.1245 0.646 0.646 0.654 0.646 0.666 11,805,522 0.6617 -1.83%
2002-01-31 0 4.100 4.100 4.125 4.075 4.275 1,810,000 7,561,250 4.1775 0.658 0.658 0.662 0.654 0.686 11,281,941 0.6702 -1.80%
2002-01-30 0 4.175 4.150 4.175 4.125 4.250 3,182,000 13,336,350 4.1912 0.670 0.666 0.670 0.662 0.682 19,833,776 0.6724 1.21%
2002-01-29 0 4.125 4.100 4.125 4.050 4.125 1,150,000 4,727,050 4.1105 0.662 0.658 0.662 0.650 0.662 7,168,084 0.6595 2.48%
2002-01-28 0 4.025 4.025 4.050 4.000 4.075 1,842,000 7,440,750 4.0395 0.646 0.646 0.650 0.642 0.654 11,481,400 0.6481 0.63%
2002-01-25 0 4.000 4.000 4.025 3.925 4.025 2,010,000 8,006,096 3.9831 0.642 0.642 0.646 0.630 0.646 12,528,564 0.6390 2.56%
2002-01-24 0 3.900 3.900 3.925 3.850 4.025 2,488,000 9,852,600 3.9600 0.626 0.626 0.630 0.618 0.646 15,507,993 0.6353 0.00%
2002-01-23 0 3.900 3.900 3.950 3.875 3.950 1,596,000 6,262,900 3.9241 0.626 0.626 0.634 0.622 0.634 9,948,054 0.6296 -2.50%
2002-01-22 0 4.000 3.975 4.025 3.925 4.025 3,798,000 15,081,900 3.9710 0.642 0.638 0.646 0.630 0.646 23,673,376 0.6371 -0.62%
2002-01-21 0 4.025 4.000 4.025 3.800 4.025 3,664,000 14,477,300 3.9512 0.646 0.642 0.646 0.610 0.646 22,838,138 0.6339 6.62%
2002-01-18 0 3.775 3.775 3.800 3.675 3.825 2,112,000 7,990,400 3.7833 0.606 0.606 0.610 0.590 0.614 13,164,342 0.6070 2.72%
2002-01-17 0 3.675 3.650 3.700 3.600 3.675 1,106,000 4,040,250 3.6530 0.590 0.586 0.594 0.578 0.590 6,893,827 0.5861 0.00%
2002-01-16 0 3.675 3.675 3.700 3.525 3.700 1,594,000 5,719,150 3.5879 0.590 0.590 0.594 0.566 0.594 9,935,587 0.5756 0.00%
2002-01-15 0 3.675 3.675 3.700 3.600 3.725 2,368,000 8,764,930 3.7014 0.590 0.590 0.594 0.578 0.598 14,760,019 0.5938 0.82%
2002-01-14 0 3.725 3.725 3.750 3.700 3.750 1,948,000 7,257,800 3.7258 0.585 0.585 0.589 0.581 0.589 12,408,604 0.5849 -1.32%
2002-01-11 0 3.775 3.750 3.775 3.700 3.900 4,132,000 15,564,450 3.7668 0.593 0.589 0.593 0.581 0.612 26,320,509 0.5913 -4.43%
2002-01-10 0 3.950 3.900 3.950 3.600 3.950 6,732,000 25,527,860 3.7920 0.620 0.612 0.620 0.565 0.620 42,882,301 0.5953 7.48%
2002-01-09 0 3.675 3.675 3.700 3.675 3.800 3,352,000 12,465,320 3.7188 0.577 0.577 0.581 0.577 0.597 21,351,972 0.5838 -3.29%
2002-01-08 0 3.800 3.775 3.800 3.650 3.825 3,780,000 14,263,000 3.7733 0.597 0.593 0.597 0.573 0.600 24,078,297 0.5924 0.66%
2002-01-07 0 3.775 3.750 3.775 3.650 3.800 2,412,000 8,988,350 3.7265 0.593 0.589 0.593 0.573 0.597 15,364,247 0.5850 1.34%
2002-01-04 0 3.725 3.700 3.750 3.700 3.775 1,072,000 4,004,350 3.7354 0.585 0.581 0.589 0.581 0.593 6,828,554 0.5864 0.68%
2002-01-03 0 3.700 3.700 3.725 3.675 3.750 2,704,000 10,124,208 3.7442 0.581 0.581 0.585 0.577 0.589 17,224,264 0.5878 -1.99%
2002-01-02 0 3.775 3.775 3.800 3.650 3.775 1,880,000 7,038,450 3.7439 0.593 0.593 0.597 0.573 0.593 11,975,450 0.5877 1.34%
2001-12-31 0 3.725 3.725 3.750 3.700 3.750 958,000 3,571,350 3.7279 0.585 0.585 0.589 0.581 0.589 6,102,383 0.5852 -1.32%
2001-12-28 0 3.775 3.750 3.775 3.775 3.825 2,058,321 7,818,830 3.7986 0.593 0.589 0.593 0.593 0.600 13,111,340 0.5963 -0.66%
2001-12-27 0 3.800 3.775 3.800 3.600 3.850 2,236,000 8,451,050 3.7795 0.597 0.593 0.597 0.565 0.604 14,243,141 0.5933 4.83%
2001-12-24 0 3.625 3.625 3.650 3.625 3.675 626,000 2,280,550 3.6431 0.569 0.569 0.573 0.569 0.577 3,987,570 0.5719 -0.68%
2001-12-21 0 3.650 3.650 3.675 3.500 3.675 1,736,000 6,313,350 3.6367 0.573 0.573 0.577 0.549 0.577 11,058,181 0.5709 -0.68%
2001-12-20 0 3.675 3.650 3.675 3.400 3.675 4,162,000 14,726,900 3.5384 0.577 0.573 0.577 0.534 0.577 26,511,607 0.5555 8.09%
2001-12-19 0 3.400 3.375 3.400 3.275 3.400 2,566,000 8,636,400 3.3657 0.534 0.530 0.534 0.514 0.534 16,345,215 0.5284 5.43%
2001-12-18 0 3.225 3.225 3.250 3.175 3.500 5,260,000 17,341,500 3.2969 0.506 0.506 0.510 0.498 0.549 33,505,779 0.5176 -7.86%
2001-12-17 0 3.500 3.500 3.525 3.475 3.550 1,600,000 5,614,650 3.5092 0.549 0.549 0.553 0.546 0.557 10,191,872 0.5509 0.00%
2001-12-14 0 3.500 3.500 3.525 3.400 3.600 4,834,000 16,985,900 3.5138 0.549 0.549 0.553 0.534 0.565 30,792,193 0.5516 0.72%
2001-12-13 0 3.475 3.450 3.475 3.250 3.525 6,711,000 23,185,000 3.4548 0.546 0.542 0.546 0.510 0.553 42,748,533 0.5424 4.51%
2001-12-12 0 3.325 3.300 3.325 3.200 3.350 2,148,000 7,121,750 3.3155 0.522 0.518 0.522 0.502 0.526 13,682,588 0.5205 3.91%
2001-12-11 0 3.200 3.175 3.200 3.150 3.250 1,680,000 5,355,950 3.1881 0.502 0.498 0.502 0.495 0.510 10,701,466 0.5005 -1.54%
2001-12-10 0 3.250 3.250 3.300 3.225 3.350 1,418,000 4,658,000 3.2849 0.510 0.510 0.518 0.506 0.526 9,032,546 0.5157 -2.26%
2001-12-07 0 3.325 3.325 3.350 3.300 3.350 3,098,000 10,325,900 3.3331 0.522 0.522 0.526 0.518 0.526 19,734,012 0.5233 0.00%
2001-12-06 0 3.325 3.300 3.350 3.300 3.425 2,566,000 8,550,300 3.3322 0.522 0.518 0.526 0.518 0.538 16,345,215 0.5231 -2.21%
2001-12-05 0 3.400 3.375 3.400 3.175 3.400 7,464,000 24,924,500 3.3393 0.534 0.530 0.534 0.498 0.534 47,545,083 0.5242 7.09%
2001-12-04 0 3.175 3.150 3.175 3.075 3.175 4,034,000 12,712,800 3.1514 0.498 0.495 0.498 0.483 0.498 25,696,257 0.4947 3.25%
2001-12-03 0 3.075 3.050 3.075 3.050 3.100 1,642,000 5,014,700 3.0540 0.483 0.479 0.483 0.479 0.487 10,459,409 0.4794 0.82%
2001-11-30 0 3.050 3.025 3.050 3.025 3.100 2,034,000 6,204,200 3.0502 0.479 0.475 0.479 0.475 0.487 12,956,417 0.4789 0.00%
2001-11-29 0 3.050 3.025 3.050 2.925 3.100 1,596,000 4,865,150 3.0483 0.479 0.475 0.479 0.459 0.487 10,166,392 0.4786 -0.81%
2001-11-28 0 3.075 3.050 3.075 3.050 3.100 1,724,000 5,297,450 3.0728 0.483 0.479 0.483 0.479 0.487 10,981,742 0.4824 0.00%
2001-11-27 0 3.075 3.050 3.075 3.025 3.100 1,900,000 5,820,250 3.0633 0.483 0.479 0.483 0.475 0.487 12,102,848 0.4809 0.82%
2001-11-26 0 3.050 3.000 3.050 3.000 3.100 1,114,000 3,369,900 3.0250 0.479 0.471 0.479 0.471 0.487 7,096,091 0.4749 1.67%
2001-11-23 0 3.000 3.000 3.025 2.925 3.050 2,064,000 6,188,150 2.9981 0.471 0.471 0.475 0.459 0.479 13,147,515 0.4707 -0.83%
2001-11-22 0 3.025 3.025 3.050 3.000 3.125 5,762,000 17,336,750 3.0088 0.475 0.475 0.479 0.471 0.491 36,703,479 0.4723 -3.20%
2001-11-21 0 3.125 3.100 3.125 3.100 3.175 794,000 2,482,050 3.1260 0.491 0.487 0.491 0.487 0.498 5,057,716 0.4907 -0.79%
2001-11-20 0 3.150 3.125 3.150 3.125 3.175 1,342,000 4,233,000 3.1542 0.495 0.491 0.495 0.491 0.498 8,548,433 0.4952 0.00%
2001-11-19 0 3.150 3.125 3.150 3.075 3.150 1,402,000 4,367,950 3.1155 0.495 0.491 0.495 0.483 0.495 8,930,628 0.4891 3.28%
2001-11-16 0 3.050 3.050 3.100 3.050 3.200 1,057,000 3,279,600 3.1027 0.479 0.479 0.487 0.479 0.502 6,733,005 0.4871 -3.17%
2001-11-15 0 3.150 3.125 3.150 3.150 3.200 1,124,000 3,548,700 3.1572 0.495 0.491 0.495 0.495 0.502 7,159,790 0.4956 0.80%
2001-11-14 0 3.125 3.125 3.175 3.125 3.200 1,254,000 3,973,200 3.1684 0.491 0.491 0.498 0.491 0.502 7,987,880 0.4974 -0.79%
2001-11-13 0 3.150 3.125 3.150 3.100 3.175 2,132,000 6,702,800 3.1439 0.495 0.491 0.495 0.487 0.498 13,580,669 0.4936 0.00%
2001-11-12 0 3.150 3.100 3.150 3.100 3.150 2,934,000 9,175,200 3.1272 0.495 0.487 0.495 0.487 0.495 18,689,345 0.4909 0.80%
2001-11-09 0 3.125 3.125 3.150 3.125 3.200 1,574,000 4,968,450 3.1566 0.491 0.491 0.495 0.491 0.502 10,026,254 0.4955 -0.79%
2001-11-08 0 3.150 3.125 3.175 3.100 3.200 3,696,000 11,660,950 3.1550 0.495 0.491 0.498 0.487 0.502 23,543,224 0.4953 3.28%
2001-11-07 0 3.050 3.000 3.075 3.025 3.150 2,332,000 7,222,828 3.0973 0.479 0.471 0.483 0.475 0.495 14,854,653 0.4862 -1.61%
2001-11-06 0 3.100 3.075 3.100 3.000 3.125 6,404,000 19,810,050 3.0934 0.487 0.483 0.487 0.471 0.491 40,792,967 0.4856 5.08%
2001-11-05 0 2.950 2.950 2.975 2.925 3.000 1,744,000 5,173,200 2.9663 0.463 0.463 0.467 0.459 0.471 11,109,140 0.4657 0.00%
2001-11-02 0 2.950 2.950 2.975 2.900 3.000 1,202,000 3,508,050 2.9185 0.463 0.463 0.467 0.455 0.471 7,656,644 0.4582 3.51%
2001-11-01 0 2.850 2.850 2.900 2.850 2.925 1,628,000 4,721,200 2.9000 0.447 0.447 0.455 0.447 0.459 10,370,230 0.4553 0.00%
2001-10-31 0 2.850 2.875 2.925 2.850 2.975 1,611,941 4,670,385 2.8974 0.447 0.451 0.459 0.447 0.467 10,267,935 0.4549 -5.00%
2001-10-30 0 3.000 3.000 3.025 2.975 3.050 1,896,000 5,709,800 3.0115 0.471 0.471 0.475 0.467 0.479 12,077,368 0.4728 0.00%
2001-10-29 0 3.000 3.025 3.050 3.000 3.100 2,076,000 6,294,200 3.0319 0.471 0.475 0.479 0.471 0.487 13,223,954 0.4760 -2.44%
2001-10-26 0 3.075 3.050 3.075 3.000 3.100 4,472,000 13,623,650 3.0464 0.483 0.479 0.483 0.471 0.487 28,486,282 0.4783 2.50%
2001-10-24 0 3.000 2.950 3.000 2.850 3.000 2,746,000 8,109,350 2.9532 0.471 0.463 0.471 0.447 0.471 17,491,800 0.4636 4.35%
2001-10-23 0 2.875 2.850 2.875 2.800 3.000 2,844,000 8,207,200 2.8858 0.451 0.447 0.451 0.440 0.471 18,116,052 0.4530 -4.17%
2001-10-22 0 3.000 2.950 3.000 2.700 3.000 3,882,000 11,163,400 2.8757 0.471 0.463 0.471 0.424 0.471 24,728,029 0.4514 12.15%
2001-10-19 0 2.675 2.675 2.700 2.650 2.725 1,434,000 3,870,350 2.6990 0.420 0.420 0.424 0.416 0.428 9,134,465 0.4237 0.94%
2001-10-18 0 2.650 2.650 2.675 2.625 2.700 992,000 2,643,550 2.6649 0.416 0.416 0.420 0.412 0.424 6,318,961 0.4184 0.00%
2001-10-17 0 2.650 2.650 2.700 2.600 2.800 1,830,000 5,026,200 2.7466 0.416 0.416 0.424 0.408 0.440 11,656,954 0.4312 -2.75%
2001-10-16 0 2.725 2.650 2.725 2.600 2.725 2,654,000 7,094,150 2.6730 0.428 0.416 0.428 0.408 0.428 16,905,768 0.4196 1.87%
2001-10-15 0 2.675 2.650 2.700 2.550 2.725 3,474,000 9,192,900 2.6462 0.420 0.416 0.424 0.400 0.428 22,129,102 0.4154 0.94%
2001-10-12 0 2.650 2.575 2.650 2.475 2.725 4,888,000 12,653,142 2.5886 0.416 0.404 0.416 0.389 0.428 31,136,169 0.4064 6.00%
2001-10-11 0 2.500 2.475 2.500 2.425 2.500 2,668,000 6,534,700 2.4493 0.392 0.389 0.392 0.381 0.392 16,994,946 0.3845 4.17%
2001-10-10 0 2.400 2.375 2.400 2.400 2.450 2,054,000 4,938,800 2.4045 0.377 0.373 0.377 0.377 0.385 13,083,816 0.3775 -2.04%
2001-10-09 0 2.450 2.425 2.450 2.400 2.475 1,652,000 4,014,850 2.4303 0.385 0.381 0.385 0.377 0.389 10,523,108 0.3815 2.08%
2001-10-08 0 2.400 2.375 2.400 2.375 2.400 652,000 1,562,100 2.3959 0.377 0.373 0.377 0.373 0.377 4,153,188 0.3761 -3.03%
2001-10-05 0 2.475 2.425 2.450 2.375 2.500 2,414,000 5,874,250 2.4334 0.389 0.381 0.385 0.373 0.392 15,376,987 0.3820 3.12%
2001-10-04 0 2.400 2.375 2.400 2.400 2.425 1,800,000 4,341,100 2.4117 0.377 0.373 0.377 0.377 0.381 11,465,856 0.3786 3.23%
2001-10-03 0 2.325 2.325 2.350 2.325 2.400 1,310,000 3,101,250 2.3674 0.365 0.365 0.369 0.365 0.377 8,344,595 0.3716 -2.11%
2001-09-28 0 2.375 2.375 2.400 2.325 2.450 2,574,000 6,100,150 2.3699 0.373 0.373 0.377 0.365 0.385 16,396,174 0.3720 -2.06%
2001-09-27 0 2.425 2.400 2.450 2.300 2.500 3,432,000 8,277,300 2.4118 0.381 0.377 0.385 0.361 0.392 21,861,565 0.3786 6.59%
2001-09-26 0 2.275 2.250 2.300 2.250 2.325 1,252,000 2,853,800 2.2794 0.357 0.353 0.361 0.353 0.365 7,975,140 0.3578 -1.09%
2001-09-25 0 2.300 2.300 2.325 2.200 2.325 1,642,000 3,679,400 2.2408 0.361 0.361 0.365 0.345 0.365 10,459,409 0.3518 4.55%
2001-09-24 0 2.200 2.200 2.225 2.175 2.225 2,070,000 4,554,050 2.2000 0.345 0.345 0.349 0.341 0.349 13,185,734 0.3454 2.33%
2001-09-21 0 2.150 2.125 2.150 2.100 2.175 2,190,000 4,710,800 2.1511 0.338 0.334 0.338 0.330 0.341 13,950,125 0.3377 -4.44%
2001-09-20 0 2.250 2.275 2.325 2.250 2.400 1,398,000 3,244,450 2.3208 0.353 0.357 0.365 0.353 0.377 8,905,148 0.3643 -4.26%
2001-09-19 0 2.350 2.325 2.350 2.200 2.400 2,174,000 4,995,900 2.2980 0.369 0.365 0.369 0.345 0.377 13,848,206 0.3608 6.82%
2001-09-18 0 2.200 2.175 2.200 2.100 2.225 1,578,000 3,424,550 2.1702 0.345 0.341 0.345 0.330 0.349 10,051,734 0.3407 3.53%
2001-09-17 0 2.125 2.125 2.150 2.050 2.125 1,644,000 3,429,578 2.0861 0.334 0.334 0.338 0.322 0.334 10,472,148 0.3275 -1.16%
2001-09-14 0 2.150 2.125 2.150 2.125 2.200 3,043,000 6,531,775 2.1465 0.338 0.334 0.338 0.334 0.345 19,383,666 0.3370 -2.27%
2001-09-13 0 2.200 2.175 2.200 1.960 2.250 4,548,000 9,758,920 2.1458 0.345 0.341 0.345 0.308 0.353 28,970,396 0.3369 17.02%
2001-09-12 0 1.880 1.870 1.900 1.820 2.000 7,772,000 14,571,480 1.8749 0.295 0.294 0.298 0.286 0.314 49,507,018 0.2943 -12.56%
2001-09-11 0 2.150 2.150 2.175 2.125 2.375 6,817,000 15,228,900 2.2340 0.338 0.338 0.341 0.334 0.373 43,423,744 0.3507 -10.42%
2001-09-10 0 2.400 2.375 2.400 2.350 2.450 3,288,000 7,902,650 2.4035 0.377 0.373 0.377 0.369 0.385 20,944,297 0.3773 -4.95%
2001-09-07 0 2.525 2.500 2.525 2.500 2.700 4,512,000 11,597,080 2.5703 0.396 0.392 0.396 0.392 0.424 28,741,079 0.4035 -7.34%
2001-09-06 0 2.725 2.700 2.725 2.700 2.775 2,476,000 6,767,800 2.7334 0.428 0.424 0.428 0.424 0.436 15,771,922 0.4291 -2.68%
2001-09-05 0 2.800 2.750 2.800 2.750 2.800 1,692,000 4,688,250 2.7708 0.440 0.432 0.440 0.432 0.440 10,777,905 0.4350 0.00%
2001-09-04 0 2.800 2.775 2.800 2.800 2.800 1,874,000 5,246,912 2.7998 0.440 0.436 0.440 0.440 0.440 11,937,230 0.4395 0.90%
2001-09-03 0 2.775 2.775 2.800 2.775 2.800 836,000 2,334,100 2.7920 0.436 0.436 0.440 0.436 0.440 5,325,253 0.4383 0.00%
2001-08-31 0 2.775 2.750 2.800 2.750 2.875 4,062,000 11,367,550 2.7985 0.436 0.432 0.440 0.432 0.451 25,874,615 0.4393 -3.48%
2001-08-30 0 2.875 2.875 2.900 2.875 2.900 1,098,000 3,171,500 2.8884 0.451 0.451 0.455 0.451 0.455 6,994,172 0.4534 -0.86%
2001-08-29 0 2.900 2.900 2.925 2.900 2.925 2,652,000 7,721,750 2.9117 0.455 0.455 0.459 0.455 0.459 16,893,028 0.4571 0.00%
2001-08-28 0 2.900 2.875 2.900 2.875 2.925 1,538,000 4,462,500 2.9015 0.455 0.451 0.455 0.451 0.459 9,796,937 0.4555 -0.85%
2001-08-27 0 2.925 2.900 2.950 2.900 2.950 1,675,000 4,906,875 2.9295 0.459 0.455 0.463 0.455 0.463 10,669,616 0.4599 -0.85%
2001-08-24 0 2.950 2.875 2.950 2.875 2.950 1,394,000 4,020,300 2.8840 0.463 0.451 0.463 0.451 0.463 8,879,668 0.4528 1.72%
2001-08-23 0 2.900 2.900 2.925 2.900 2.925 1,950,000 5,677,100 2.9113 0.455 0.455 0.459 0.455 0.459 12,421,344 0.4570 0.87%
2001-08-22 0 2.875 2.875 2.925 2.875 2.950 2,026,000 5,905,050 2.9146 0.451 0.451 0.459 0.451 0.463 12,905,458 0.4576 -2.54%
2001-08-21 0 2.950 2.900 2.950 2.925 3.000 3,321,000 9,825,850 2.9587 0.463 0.455 0.463 0.459 0.471 21,154,504 0.4645 0.85%
2001-08-20 0 2.925 2.900 2.925 2.850 2.925 1,619,000 4,665,625 2.8818 0.459 0.455 0.459 0.447 0.459 10,312,900 0.4524 0.86%
2001-08-17 0 2.900 2.875 2.900 2.800 2.900 2,400,000 6,848,900 2.8537 0.455 0.451 0.455 0.440 0.455 15,287,808 0.4480 4.13%
2001-08-16 0 2.875 2.850 2.875 2.800 2.900 3,144,000 8,972,050 2.8537 0.437 0.433 0.437 0.426 0.441 20,674,221 0.4340 2.68%
2001-08-15 0 2.800 2.775 2.800 2.775 2.800 2,284,000 6,357,300 2.7834 0.426 0.422 0.426 0.422 0.426 15,019,059 0.4233 1.82%
2001-08-14 0 2.750 2.750 2.775 2.750 2.775 2,094,000 5,796,690 2.7682 0.418 0.418 0.422 0.418 0.422 13,769,663 0.4210 -0.90%
2001-08-13 0 2.775 2.750 2.775 2.725 2.775 1,821,050 5,020,314 2.7568 0.422 0.418 0.422 0.414 0.422 11,974,806 0.4192 0.91%
2001-08-10 0 2.750 2.725 2.775 2.725 2.775 1,952,000 5,379,400 2.7558 0.418 0.414 0.422 0.414 0.422 12,835,903 0.4191 -0.90%
2001-08-09 0 2.775 2.750 2.800 2.725 2.800 2,538,000 7,020,750 2.7663 0.422 0.418 0.426 0.414 0.426 16,689,305 0.4207 -0.89%
2001-08-08 0 2.800 2.800 2.825 2.775 2.800 1,784,000 4,994,550 2.7996 0.426 0.426 0.430 0.422 0.426 11,731,174 0.4258 -1.75%
2001-08-07 0 2.850 2.825 2.850 2.775 2.850 2,390,000 6,713,300 2.8089 0.433 0.430 0.433 0.422 0.433 15,716,091 0.4272 1.79%
2001-08-06 0 2.800 2.775 2.825 2.800 2.825 1,568,050 4,406,580 2.8102 0.426 0.422 0.430 0.426 0.430 10,311,136 0.4274 -2.61%
2001-08-03 0 2.875 2.875 2.900 2.875 2.900 1,620,050 4,691,125 2.8957 0.437 0.437 0.441 0.437 0.441 10,653,076 0.4404 -0.86%
2001-08-02 0 2.900 2.875 2.900 2.875 3.025 2,590,000 7,639,902 2.9498 0.441 0.437 0.441 0.437 0.460 17,031,245 0.4486 -3.33%
2001-08-01 0 3.000 2.975 3.025 2.925 3.025 3,870,000 11,569,900 2.9896 0.456 0.452 0.460 0.445 0.460 25,448,230 0.4546 3.45%
2001-07-31 0 2.900 2.900 2.925 2.875 2.950 2,856,000 8,358,450 2.9266 0.441 0.441 0.445 0.437 0.449 18,780,400 0.4451 0.87%
2001-07-30 0 2.875 2.875 2.925 2.875 2.925 2,878,000 8,311,297 2.8879 0.437 0.437 0.445 0.437 0.445 18,925,066 0.4392 0.00%
2001-07-27 0 2.875 2.875 2.900 2.875 2.900 3,448,000 9,918,644 2.8766 0.437 0.437 0.441 0.437 0.441 22,673,255 0.4375 0.00%
2001-07-26 0 2.875 2.875 2.900 2.850 2.950 2,648,000 7,677,150 2.8992 0.437 0.437 0.441 0.433 0.449 17,412,639 0.4409 -3.36%
2001-07-24 0 2.975 2.950 3.000 2.950 3.050 3,412,000 10,217,800 2.9947 0.452 0.449 0.456 0.449 0.464 22,436,528 0.4554 -0.83%
2001-07-23 0 3.000 3.000 3.025 3.000 3.050 1,526,000 4,588,900 3.0071 0.456 0.456 0.460 0.456 0.464 10,034,625 0.4573 0.00%
2001-07-20 0 3.000 3.000 3.025 3.000 3.175 6,109,600 18,750,850 3.0691 0.456 0.456 0.460 0.456 0.483 40,175,325 0.4667 -0.83%
2001-07-19 0 3.025 3.025 3.050 2.800 3.050 4,840,000 14,065,300 2.9061 0.460 0.460 0.464 0.426 0.464 31,826,728 0.4419 6.14%
2001-07-18 0 2.850 2.825 2.850 2.775 2.850 4,132,000 11,631,150 2.8149 0.433 0.430 0.433 0.422 0.433 27,171,082 0.4281 1.79%
2001-07-17 0 2.800 2.775 2.800 2.775 2.800 2,158,000 6,032,900 2.7956 0.426 0.422 0.426 0.422 0.426 14,190,512 0.4251 0.00%
2001-07-16 0 2.800 2.775 2.800 2.750 2.800 3,110,000 8,656,950 2.7836 0.426 0.422 0.426 0.418 0.426 20,450,645 0.4233 2.75%
2001-07-13 0 2.725 2.700 2.725 2.600 2.725 2,664,000 7,139,600 2.6800 0.414 0.411 0.414 0.395 0.414 17,517,852 0.4076 5.83%
2001-07-12 0 2.575 2.575 2.600 2.575 2.700 2,636,000 6,950,250 2.6367 0.392 0.392 0.395 0.392 0.411 17,333,730 0.4010 -3.74%
2001-07-11 0 2.675 2.650 2.675 2.650 2.725 3,922,000 10,506,600 2.6789 0.407 0.403 0.407 0.403 0.414 25,790,171 0.4074 -2.73%
2001-07-10 0 2.750 2.725 2.775 2.750 2.800 3,842,000 10,654,700 2.7732 0.418 0.414 0.422 0.418 0.426 25,264,109 0.4217 -0.90%
2001-07-09 0 2.775 2.775 2.800 2.775 2.900 2,406,000 6,707,800 2.7879 0.422 0.422 0.426 0.422 0.441 15,821,303 0.4240 -4.31%
2001-07-05 0 2.900 2.850 2.900 2.700 2.900 3,668,000 10,361,100 2.8247 0.441 0.433 0.441 0.411 0.441 24,119,925 0.4296 7.41%
2001-07-04 0 2.700 2.700 2.725 2.625 2.850 4,616,000 12,504,850 2.7090 0.411 0.411 0.414 0.399 0.433 30,353,755 0.4120 -5.26%
2001-07-03 0 2.850 2.825 2.875 2.850 2.975 2,864,000 8,295,390 2.8964 0.433 0.430 0.437 0.433 0.452 18,833,006 0.4405 -4.20%
2001-06-29 0 2.975 3.000 3.025 2.825 3.125 5,004,000 14,803,250 2.9583 0.452 0.456 0.460 0.430 0.475 32,905,154 0.4499 -4.03%
2001-06-28 0 3.100 3.075 3.100 3.075 3.150 2,122,000 6,587,600 3.1044 0.471 0.468 0.471 0.468 0.479 13,953,784 0.4721 -3.13%
2001-06-27 0 3.200 3.125 3.200 3.100 3.200 1,894,000 5,923,150 3.1273 0.487 0.475 0.487 0.471 0.487 12,454,509 0.4756 2.40%
2001-06-26 0 3.125 3.125 3.150 3.125 3.275 2,072,000 6,655,900 3.2123 0.475 0.475 0.479 0.475 0.498 13,624,996 0.4885 -1.57%
2001-06-22 0 3.175 3.150 3.175 3.050 3.250 3,428,000 10,879,250 3.1736 0.483 0.479 0.483 0.464 0.494 22,541,740 0.4826 3.25%
2001-06-21 0 3.075 3.050 3.075 3.000 3.100 2,566,000 7,754,250 3.0219 0.468 0.464 0.468 0.456 0.471 16,873,426 0.4596 0.82%
2001-06-20 0 3.050 3.025 3.050 3.050 3.075 1,905,000 5,825,375 3.0579 0.464 0.460 0.464 0.464 0.468 12,526,842 0.4650 -0.81%
2001-06-19 0 3.075 3.075 3.100 3.025 3.100 3,310,000 10,124,350 3.0587 0.468 0.468 0.471 0.460 0.471 21,765,799 0.4651 0.82%
2001-06-18 0 3.050 3.050 3.075 3.000 3.125 5,128,000 15,672,940 3.0563 0.464 0.464 0.468 0.456 0.475 33,720,549 0.4648 0.00%
2001-06-15 0 3.050 3.025 3.050 2.950 3.050 3,256,000 9,878,750 3.0340 0.464 0.460 0.464 0.449 0.464 21,410,708 0.4614 -0.81%
2001-06-14 0 3.075 3.025 3.100 3.025 3.200 2,546,000 7,833,750 3.0769 0.468 0.460 0.471 0.460 0.487 16,741,911 0.4679 -3.15%
2001-06-13 0 3.175 3.175 3.200 2.900 3.200 4,402,000 13,570,300 3.0828 0.483 0.483 0.487 0.441 0.487 28,946,540 0.4688 7.63%
2001-06-12 0 2.950 2.950 2.975 2.950 3.025 3,098,000 9,264,200 2.9904 0.449 0.449 0.452 0.449 0.460 20,371,736 0.4548 -0.84%
2001-06-11 0 2.975 2.975 3.000 2.975 3.050 2,330,000 7,061,750 3.0308 0.452 0.452 0.456 0.452 0.464 15,321,544 0.4609 0.00%
2001-06-08 0 2.975 2.950 3.000 2.925 3.075 4,536,000 13,582,300 2.9943 0.452 0.449 0.456 0.445 0.468 29,827,693 0.4554 -2.46%
2001-06-07 0 3.050 3.050 3.075 3.050 3.150 3,102,000 9,643,470 3.1088 0.464 0.464 0.468 0.464 0.479 20,398,039 0.4728 -3.17%
2001-06-06 0 3.150 3.125 3.150 3.125 3.275 5,486,000 17,564,600 3.2017 0.479 0.475 0.479 0.475 0.498 36,074,675 0.4869 -3.08%
2001-06-05 0 3.250 3.200 3.275 3.175 3.400 8,016,000 25,911,500 3.2325 0.494 0.487 0.498 0.483 0.517 52,711,374 0.4916 4.00%
2001-06-04 0 3.125 3.125 3.150 3.100 3.250 3,845,896 12,175,020 3.1657 0.475 0.475 0.479 0.471 0.494 25,289,728 0.4814 -0.79%
2001-06-01 0 3.150 3.125 3.150 3.100 3.175 3,254,000 10,162,850 3.1232 0.479 0.475 0.479 0.471 0.483 21,397,556 0.4750 1.61%
2001-05-31 0 3.100 3.075 3.100 3.000 3.100 2,500,000 7,694,150 3.0777 0.471 0.468 0.471 0.456 0.471 16,439,425 0.4680 1.64%
2001-05-30 0 3.050 3.050 3.075 3.050 3.100 3,590,000 11,226,650 3.1272 0.464 0.464 0.468 0.464 0.471 23,607,015 0.4756 -3.17%
2001-05-29 0 3.150 3.125 3.150 3.125 3.225 3,238,000 10,231,300 3.1598 0.479 0.475 0.479 0.475 0.490 21,292,344 0.4805 0.00%
2001-05-28 0 3.150 3.125 3.150 2.975 3.175 4,206,000 13,030,200 3.0980 0.479 0.475 0.479 0.452 0.483 27,657,689 0.4711 4.13%
2001-05-25 0 3.025 3.000 3.025 3.000 3.050 2,386,000 7,204,600 3.0195 0.460 0.456 0.460 0.456 0.464 15,689,788 0.4592 0.83%
2001-05-24 0 3.000 2.975 3.000 2.950 3.100 2,120,000 6,374,150 3.0067 0.456 0.452 0.456 0.449 0.471 13,940,633 0.4572 -4.76%
2001-05-23 0 3.150 3.100 3.175 3.100 3.300 5,261,896 16,611,809 3.1570 0.479 0.471 0.483 0.471 0.502 34,601,019 0.4801 -3.82%
2001-05-22 0 3.275 3.275 3.325 2.850 3.350 16,242,000 49,844,150 3.0688 0.498 0.498 0.506 0.433 0.509 106,803,659 0.4667 16.96%
2001-05-21 0 2.800 2.800 2.825 2.750 2.800 2,674,000 7,446,000 2.7846 0.426 0.426 0.430 0.418 0.426 17,583,609 0.4235 1.82%
2001-05-18 0 2.750 2.725 2.750 2.725 2.775 2,536,000 6,967,444 2.7474 0.418 0.414 0.418 0.414 0.422 16,676,153 0.4178 0.92%
2001-05-17 0 2.725 2.700 2.750 2.725 2.850 3,308,000 9,172,550 2.7728 0.414 0.411 0.418 0.414 0.433 21,752,648 0.4217 -4.39%
2001-05-16 0 2.850 2.800 2.850 2.775 2.875 5,882,000 16,602,100 2.8225 0.433 0.426 0.433 0.422 0.437 38,678,680 0.4292 3.64%
2001-05-15 0 2.750 2.750 2.775 2.725 2.775 3,256,000 8,970,700 2.7551 0.418 0.418 0.422 0.414 0.422 21,410,708 0.4190 0.00%
2001-05-14 0 2.750 2.725 2.750 2.700 2.800 4,764,000 13,117,450 2.7535 0.418 0.414 0.418 0.411 0.426 31,326,969 0.4187 -0.90%
2001-05-11 0 2.775 2.750 2.800 2.600 2.800 13,620,000 37,240,600 2.7343 0.422 0.418 0.426 0.395 0.426 89,561,989 0.4158 9.90%
2001-05-10 0 2.525 2.525 2.550 2.425 2.575 2,870,000 7,222,400 2.5165 0.384 0.384 0.388 0.369 0.392 18,872,460 0.3827 5.21%
2001-05-09 0 2.400 2.375 2.400 2.375 2.425 1,780,000 4,260,750 2.3937 0.365 0.361 0.365 0.361 0.369 11,704,871 0.3640 -2.04%
2001-05-08 0 2.450 2.425 2.450 2.425 2.475 1,656,000 4,054,000 2.4481 0.373 0.369 0.373 0.369 0.376 10,889,475 0.3723 0.00%
2001-05-07 0 2.450 2.425 2.450 2.425 2.500 1,668,000 4,131,650 2.4770 0.373 0.369 0.373 0.369 0.380 10,968,385 0.3767 0.00%
2001-05-04 0 2.450 2.425 2.450 2.425 2.500 2,222,000 5,460,500 2.4575 0.373 0.369 0.373 0.369 0.380 14,611,361 0.3737 -2.97%
2001-05-03 0 2.525 2.525 2.550 2.475 2.550 2,542,000 6,403,700 2.5192 0.384 0.384 0.388 0.376 0.388 16,715,608 0.3831 0.00%
2001-05-02 0 2.525 2.525 2.550 2.500 2.550 2,032,000 5,126,750 2.5230 0.384 0.384 0.388 0.380 0.388 13,361,965 0.3837 3.06%
2001-04-27 0 2.450 2.425 2.450 2.425 2.475 1,646,000 4,034,000 2.4508 0.373 0.369 0.373 0.369 0.376 10,823,718 0.3727 -2.00%
2001-04-26 0 2.500 2.500 2.525 2.475 2.700 2,186,000 5,529,750 2.5296 0.380 0.380 0.384 0.376 0.411 14,374,634 0.3847 -1.96%
2001-04-25 0 2.550 2.525 2.575 2.375 2.550 3,462,000 8,570,500 2.4756 0.388 0.384 0.392 0.361 0.388 22,765,316 0.3765 7.37%
2001-04-24 0 2.375 2.350 2.375 2.350 2.400 1,790,000 4,240,750 2.3691 0.361 0.357 0.361 0.357 0.365 11,770,629 0.3603 -4.04%
2001-04-23 0 2.475 2.450 2.475 2.425 2.600 2,338,000 5,814,750 2.4871 0.376 0.373 0.376 0.369 0.395 15,374,151 0.3782 -1.98%
2001-04-20 0 2.525 2.550 2.575 2.175 2.550 9,112,000 21,529,300 2.3627 0.384 0.388 0.392 0.331 0.388 59,918,418 0.3593 14.77%
2001-04-19 0 2.200 2.175 2.200 2.175 2.225 2,446,000 5,383,500 2.2009 0.335 0.331 0.335 0.331 0.338 16,084,334 0.3347 3.53%
2001-04-18 0 2.125 2.100 2.150 2.050 2.150 1,680,000 3,536,150 2.1049 0.323 0.319 0.327 0.312 0.327 11,047,294 0.3201 4.94%
2001-04-17 0 2.025 2.000 2.025 2.000 2.050 1,332,000 2,690,350 2.0198 0.308 0.304 0.308 0.304 0.312 8,758,926 0.3072 -1.22%
2001-04-12 0 2.050 1.980 2.050 1.990 2.050 1,434,000 2,862,470 1.9961 0.312 0.301 0.312 0.303 0.312 9,429,654 0.3036 3.54%
2001-04-11 0 1.980 1.930 1.980 1.910 1.980 2,704,000 5,258,960 1.9449 0.301 0.294 0.301 0.290 0.301 17,780,882 0.2958 0.00%
2001-04-10 0 1.980 - 1.980 1.980 2.050 1,758,000 3,523,760 2.0044 0.301 - 0.301 0.301 0.312 11,560,204 0.3048 -2.22%
2001-04-09 0 2.025 2.025 2.050 1.980 2.025 1,654,000 3,320,760 2.0077 0.308 0.308 0.312 0.301 0.308 10,876,324 0.3053 -1.22%
2001-04-06 0 2.050 2.025 2.050 1.990 2.100 2,188,000 4,484,060 2.0494 0.312 0.308 0.312 0.303 0.319 14,387,785 0.3117 1.23%
2001-04-04 0 2.025 2.000 2.025 2.000 2.125 1,316,000 2,678,800 2.0356 0.308 0.304 0.308 0.304 0.323 8,653,714 0.3096 -2.41%
2001-04-03 0 2.075 2.075 2.100 2.050 2.125 1,568,000 3,287,050 2.0963 0.316 0.316 0.319 0.312 0.323 10,310,808 0.3188 -3.49%
2001-04-02 0 2.150 2.150 2.175 2.150 2.175 1,300,000 2,816,000 2.1662 0.327 0.327 0.331 0.327 0.331 8,548,501 0.3294 1.18%
2001-03-30 0 2.125 2.125 2.150 2.125 2.150 1,920,000 4,088,750 2.1296 0.323 0.323 0.327 0.323 0.327 12,625,479 0.3238 0.00%
2001-03-29 0 2.125 2.100 2.125 2.100 2.150 1,560,000 3,308,450 2.1208 0.323 0.319 0.323 0.319 0.327 10,258,201 0.3225 -2.30%
2001-03-28 0 2.175 2.150 2.200 2.125 2.250 2,578,000 5,692,750 2.2082 0.331 0.327 0.335 0.323 0.342 16,952,335 0.3358 4.82%
2001-03-27 0 2.075 2.075 2.125 2.075 2.200 1,802,000 3,831,000 2.1260 0.316 0.316 0.323 0.316 0.335 11,849,538 0.3233 -5.68%
2001-03-26 0 2.200 2.150 2.200 2.075 2.225 3,060,000 6,593,300 2.1547 0.335 0.327 0.335 0.316 0.338 20,121,857 0.3277 7.32%
2001-03-23 0 2.050 2.050 2.075 2.025 2.100 2,464,000 5,069,100 2.0573 0.312 0.312 0.316 0.308 0.319 16,202,698 0.3129 1.23%
2001-03-22 0 2.025 2.025 2.050 2.000 2.075 1,750,000 3,551,050 2.0292 0.308 0.308 0.312 0.304 0.316 11,507,598 0.3086 0.00%
2001-03-21 0 2.025 2.000 2.050 1.950 2.025 1,500,000 3,004,880 2.0033 0.308 0.304 0.312 0.297 0.308 9,863,655 0.3046 0.00%
2001-03-20 0 2.025 2.000 2.025 2.025 2.075 1,354,000 2,751,850 2.0324 0.308 0.304 0.308 0.308 0.316 8,903,593 0.3091 -3.57%
2001-03-19 0 2.100 2.075 2.100 2.050 2.100 1,506,000 3,122,000 2.0730 0.319 0.316 0.319 0.312 0.319 9,903,110 0.3153 0.00%
2001-03-16 0 2.100 2.075 2.100 1.950 2.100 1,470,000 3,011,500 2.0486 0.319 0.316 0.319 0.297 0.319 9,666,382 0.3115 3.70%
2001-03-15 0 2.025 2.025 2.050 1.960 2.100 1,858,000 3,747,670 2.0170 0.308 0.308 0.312 0.298 0.319 12,217,781 0.3067 -2.41%
2001-03-14 0 2.075 2.050 2.100 2.050 2.125 1,950,000 4,071,190 2.0878 0.316 0.312 0.319 0.312 0.323 12,822,752 0.3175 -1.19%
2001-03-13 0 2.100 2.100 2.125 2.050 2.250 3,858,000 8,425,050 2.1838 0.319 0.319 0.323 0.312 0.342 25,369,321 0.3321 -7.69%
2001-03-12 0 2.275 2.275 2.300 2.100 2.275 4,776,000 10,562,700 2.2116 0.346 0.346 0.350 0.319 0.346 31,405,878 0.3363 3.41%
2001-03-09 0 2.200 2.175 2.200 2.000 2.200 3,260,000 6,839,550 2.0980 0.335 0.331 0.335 0.304 0.335 21,437,011 0.3191 10.00%
2001-03-08 0 2.000 1.990 2.025 1.970 2.000 1,616,000 3,208,220 1.9853 0.304 0.303 0.308 0.300 0.304 10,626,445 0.3019 1.01%
2001-03-07 0 1.980 1.990 2.000 1.980 2.025 1,798,000 3,586,970 1.9950 0.301 0.303 0.304 0.301 0.308 11,823,235 0.3034 -0.50%
2001-03-06 0 1.990 1.990 2.000 1.960 2.025 1,614,000 3,209,910 1.9888 0.303 0.303 0.304 0.298 0.308 10,613,293 0.3024 1.02%
2001-03-05 0 1.970 1.960 1.970 1.920 1.980 1,566,000 3,056,400 1.9517 0.300 0.298 0.300 0.292 0.301 10,297,656 0.2968 0.00%
2001-03-02 0 1.970 1.960 1.990 1.920 1.970 3,010,000 5,841,460 1.9407 0.300 0.298 0.303 0.292 0.300 19,793,068 0.2951 1.03%
2001-03-01 0 1.950 1.950 1.960 1.950 2.000 2,666,000 5,251,080 1.9696 0.297 0.297 0.298 0.297 0.304 17,531,003 0.2995 -2.50%
2001-02-28 0 2.000 2.000 2.025 1.970 2.100 3,714,000 7,476,080 2.0129 0.304 0.304 0.308 0.300 0.319 24,422,410 0.3061 -4.76%
2001-02-27 0 2.100 2.075 2.100 2.075 2.150 1,694,000 3,572,450 2.1089 0.319 0.316 0.319 0.316 0.327 11,139,355 0.3207 -2.33%
2001-02-26 0 2.150 2.150 2.175 2.125 2.225 2,470,000 5,394,100 2.1838 0.327 0.327 0.331 0.323 0.338 16,242,152 0.3321 -2.27%
2001-02-23 0 2.200 2.200 2.225 2.150 2.200 3,316,000 7,271,550 2.1929 0.335 0.335 0.338 0.327 0.335 21,805,254 0.3335 3.53%
2001-02-22 0 2.125 2.125 2.150 2.075 2.175 2,560,000 5,457,000 2.1316 0.323 0.323 0.327 0.316 0.331 16,833,972 0.3242 -2.30%
2001-02-21 0 2.175 2.150 2.200 2.050 2.200 7,190,000 15,558,800 2.1639 0.331 0.327 0.335 0.312 0.335 47,279,787 0.3291 0.00%
2001-02-20 0 2.175 2.150 2.200 1.990 2.225 7,124,000 15,493,000 2.1748 0.331 0.327 0.335 0.303 0.338 46,845,787 0.3307 3.57%
2001-02-19 0 2.100 2.075 2.100 1.880 2.100 9,772,000 19,740,670 2.0201 0.319 0.316 0.319 0.286 0.319 64,258,426 0.3072 10.53%
2001-02-16 0 1.900 1.900 1.910 1.800 1.960 5,802,000 11,025,560 1.9003 0.289 0.289 0.290 0.274 0.298 38,152,618 0.2890 6.74%
2001-02-15 0 1.780 1.780 1.790 1.780 1.790 1,837,000 3,275,310 1.7830 0.271 0.271 0.272 0.271 0.272 12,079,690 0.2711 -0.56%
2001-02-14 0 1.790 1.790 1.800 1.780 1.800 1,542,000 2,763,140 1.7919 0.272 0.272 0.274 0.271 0.274 10,139,838 0.2725 -0.56%
2001-02-13 0 1.800 1.800 1.810 1.740 1.810 3,432,000 6,149,140 1.7917 0.274 0.274 0.275 0.265 0.275 22,568,043 0.2725 -1.64%
2001-02-12 0 1.830 1.810 1.830 1.730 1.850 4,248,000 7,645,380 1.7998 0.278 0.275 0.278 0.263 0.281 27,933,872 0.2737 2.23%
2001-02-09 0 1.790 1.780 1.790 1.750 1.790 2,308,000 4,099,020 1.7760 0.272 0.271 0.272 0.266 0.272 15,176,878 0.2701 0.00%
2001-02-08 0 1.790 1.790 1.810 1.770 1.810 2,748,000 4,930,500 1.7942 0.272 0.272 0.275 0.269 0.275 18,070,216 0.2729 -2.19%
2001-02-07 0 1.830 1.820 1.830 1.800 1.840 2,398,000 4,382,872 1.8277 0.278 0.277 0.278 0.274 0.280 15,768,697 0.2779 0.55%
2001-02-06 0 1.820 1.820 1.830 1.770 1.900 4,660,000 8,548,060 1.8343 0.277 0.277 0.278 0.269 0.289 30,643,089 0.2790 -3.19%
2001-02-05 0 1.880 1.870 1.880 1.810 1.900 6,608,000 12,303,520 1.8619 0.286 0.284 0.286 0.275 0.289 43,452,689 0.2831 3.87%
2001-02-02 0 1.810 1.800 1.810 1.770 1.820 2,848,000 5,123,860 1.7991 0.275 0.274 0.275 0.269 0.277 18,727,793 0.2736 2.26%
2001-02-01 0 1.770 1.770 1.780 1.760 1.860 5,328,000 9,554,140 1.7932 0.269 0.269 0.271 0.268 0.283 35,035,703 0.2727 -4.84%
2001-01-31 0 1.860 1.860 1.870 1.800 1.880 4,612,000 8,464,920 1.8354 0.283 0.283 0.284 0.274 0.286 30,327,452 0.2791 3.33%
2001-01-30 0 1.800 1.800 1.820 1.780 1.890 7,816,000 14,313,640 1.8313 0.274 0.274 0.277 0.271 0.287 51,396,219 0.2785 1.12%
2001-01-29 0 1.780 1.760 1.780 1.620 1.780 6,416,000 10,949,780 1.7066 0.271 0.268 0.271 0.246 0.271 42,190,141 0.2595 9.20%
2001-01-23 0 1.630 1.620 1.630 1.550 1.630 1,260,000 2,007,300 1.5931 0.248 0.246 0.248 0.236 0.248 8,285,470 0.2423 4.49%
2001-01-22 0 1.560 1.560 1.600 1.520 1.660 3,586,000 5,750,100 1.6035 0.237 0.237 0.243 0.231 0.252 23,580,712 0.2438 3.31%
2001-01-19 0 1.510 1.510 1.530 1.490 1.530 2,288,000 3,462,000 1.5131 0.230 0.230 0.233 0.227 0.233 15,045,362 0.2301 2.03%
2001-01-18 0 1.480 1.470 1.490 1.400 1.480 3,326,000 4,784,640 1.4386 0.225 0.224 0.227 0.213 0.225 21,871,012 0.2188 6.47%
2001-01-17 0 1.390 1.390 1.400 1.370 1.390 4,890,000 6,725,000 1.3753 0.211 0.211 0.213 0.208 0.211 32,155,516 0.2091 0.72%
2001-01-16 0 1.380 1.360 1.380 1.340 1.390 2,850,000 3,860,380 1.3545 0.210 0.207 0.210 0.204 0.211 18,740,945 0.2060 0.00%
2001-01-15 0 1.380 1.370 1.380 1.360 1.400 3,206,000 4,401,440 1.3729 0.210 0.208 0.210 0.207 0.213 21,081,919 0.2088 2.22%
2001-01-12 0 1.410 1.400 1.410 1.390 1.420 6,288,000 8,831,840 1.4046 0.205 0.204 0.205 0.202 0.207 43,186,151 0.2045 1.44%
2001-01-11 0 1.390 1.390 1.400 1.380 1.410 2,874,000 4,008,660 1.3948 0.202 0.202 0.204 0.201 0.205 19,738,708 0.2031 -1.42%
2001-01-10 0 1.410 1.400 1.410 1.400 1.430 2,772,000 3,913,600 1.4118 0.205 0.204 0.205 0.204 0.208 19,038,170 0.2056 0.00%
2001-01-09 0 1.410 1.400 1.420 1.380 1.420 2,590,000 3,619,200 1.3974 0.205 0.204 0.207 0.201 0.207 17,788,189 0.2035 1.44%
2001-01-08 0 1.390 1.380 1.400 1.380 1.390 460,000 637,400 1.3857 0.202 0.201 0.204 0.201 0.202 3,159,292 0.2018 0.72%
2001-01-05 0 1.380 1.370 1.380 1.360 1.400 736,000 1,015,140 1.3793 0.201 0.199 0.201 0.198 0.204 5,054,868 0.2008 -0.72%
2001-01-04 0 1.390 1.390 1.400 1.390 1.400 468,000 652,720 1.3947 0.202 0.202 0.204 0.202 0.204 3,214,236 0.2031 1.46%
2001-01-03 0 1.370 1.370 1.380 1.370 1.390 778,000 1,071,700 1.3775 0.199 0.199 0.201 0.199 0.202 5,343,325 0.2006 -2.14%
2001-01-02 0 1.400 1.390 1.400 1.400 1.420 578,000 817,100 1.4137 0.204 0.202 0.204 0.204 0.207 3,969,719 0.2058 -0.71%
2000-12-29 0 1.410 1.400 1.420 1.350 1.410 2,210,000 3,066,200 1.3874 0.205 0.204 0.207 0.197 0.205 15,178,339 0.2020 4.44%
2000-12-28 0 1.350 1.340 1.350 1.320 1.370 2,046,000 2,746,020 1.3421 0.197 0.195 0.197 0.192 0.199 14,051,982 0.1954 -2.88%
2000-12-27 0 1.390 1.390 1.400 1.340 1.410 2,620,000 3,608,620 1.3773 0.202 0.202 0.204 0.195 0.205 17,994,230 0.2005 5.30%
2000-12-22 0 1.320 1.320 1.330 1.310 1.330 1,632,000 2,159,160 1.3230 0.192 0.192 0.194 0.191 0.194 11,208,619 0.1926 0.76%
2000-12-21 0 1.310 1.300 1.310 1.280 1.310 2,006,000 2,600,740 1.2965 0.191 0.189 0.191 0.186 0.191 13,777,261 0.1888 2.34%
2000-12-20 0 1.280 1.280 1.290 1.270 1.290 1,442,000 1,856,760 1.2876 0.186 0.186 0.188 0.185 0.188 9,903,694 0.1875 0.00%
2000-12-19 0 1.280 1.280 1.290 1.280 1.350 3,774,000 4,902,520 1.2990 0.186 0.186 0.188 0.186 0.197 25,919,932 0.1891 1.59%
2000-12-18 0 1.260 1.250 1.280 1.160 1.280 2,350,000 2,931,320 1.2474 0.183 0.182 0.186 0.169 0.186 16,139,863 0.1816 8.62%
2000-12-15 0 1.160 1.160 1.170 1.160 1.160 322,000 373,520 1.1600 0.169 0.169 0.170 0.169 0.169 2,211,505 0.1689 0.00%
2000-12-14 0 1.160 1.150 1.160 1.150 1.160 444,000 513,540 1.1566 0.169 0.167 0.169 0.167 0.169 3,049,404 0.1684 0.00%
2000-12-13 0 1.160 1.160 1.170 - - 0 0 - 0.169 0.169 0.170 - - 0 - 0.87%
2000-12-12 0 1.150 1.150 1.170 1.150 1.170 120,000 139,280 1.1607 0.167 0.167 0.170 0.167 0.170 824,163 0.1690 -0.86%
2000-12-11 0 1.160 1.150 1.180 1.160 1.170 194,000 225,240 1.1610 0.169 0.167 0.172 0.169 0.170 1,332,397 0.1690 -2.52%
2000-12-08 0 1.190 1.180 1.190 1.190 1.200 466,000 555,040 1.1911 0.173 0.172 0.173 0.173 0.175 3,200,500 0.1734 0.85%
2000-12-07 0 1.180 1.180 1.200 1.170 1.210 752,000 899,620 1.1963 0.172 0.172 0.175 0.170 0.176 5,164,756 0.1742 0.00%
2000-12-06 0 1.180 1.180 1.190 1.180 1.190 1,264,000 1,502,960 1.1891 0.172 0.172 0.173 0.172 0.173 8,681,186 0.1731 0.85%
2000-12-05 0 1.170 1.160 1.180 - - 0 0 - 0.170 0.169 0.172 - - 0 - 0.00%
2000-12-04 0 1.170 1.160 1.170 1.170 1.180 250,000 292,700 1.1708 0.170 0.169 0.170 0.170 0.172 1,717,007 0.1705 0.00%
2000-12-01 0 1.170 1.170 1.180 1.160 1.160 20,000 23,200 1.1600 0.170 0.170 0.172 0.169 0.169 137,361 0.1689 0.00%
2000-11-30 0 1.170 1.170 1.190 1.170 1.190 222,000 262,340 1.1817 0.170 0.170 0.173 0.170 0.173 1,524,702 0.1721 -0.85%
2000-11-29 0 1.180 1.180 1.190 1.180 1.180 102,000 120,360 1.1800 0.172 0.172 0.173 0.172 0.172 700,539 0.1718 0.00%
2000-11-28 0 1.180 1.180 1.200 1.180 1.180 70,000 82,600 1.1800 0.172 0.172 0.175 0.172 0.172 480,762 0.1718 -2.48%
2000-11-27 0 1.210 1.190 1.210 1.210 1.210 150,000 181,500 1.2100 0.176 0.173 0.176 0.176 0.176 1,030,204 0.1762 2.54%
2000-11-24 0 1.180 1.170 1.180 1.170 1.210 616,000 733,820 1.1913 0.172 0.170 0.172 0.170 0.176 4,230,704 0.1735 -2.48%
2000-11-23 0 1.210 1.190 1.210 1.130 1.210 748,000 870,580 1.1639 0.176 0.173 0.176 0.165 0.176 5,137,284 0.1695 4.31%
2000-11-22 0 1.160 1.160 1.170 1.150 1.180 292,000 341,680 1.1701 0.169 0.169 0.170 0.167 0.172 2,005,464 0.1704 -3.33%
2000-11-21 0 1.200 1.180 1.200 1.180 1.200 304,000 361,000 1.1875 0.175 0.172 0.175 0.172 0.175 2,087,880 0.1729 0.00%
2000-11-20 0 1.200 1.180 1.200 1.180 1.200 700,000 836,900 1.1956 0.175 0.172 0.175 0.172 0.175 4,807,619 0.1741 1.69%
2000-11-17 0 1.180 1.180 1.200 1.180 1.180 284,000 335,120 1.1800 0.172 0.172 0.175 0.172 0.172 1,950,520 0.1718 0.00%
2000-11-16 0 1.180 1.180 1.200 1.180 1.200 614,000 729,620 1.1883 0.172 0.172 0.175 0.172 0.175 4,216,968 0.1730 -1.67%
2000-11-15 0 1.200 1.200 1.220 1.190 1.210 150,000 180,000 1.2000 0.175 0.175 0.178 0.173 0.176 1,030,204 0.1747 0.84%
2000-11-14 0 1.190 1.190 1.200 1.170 1.230 626,000 750,780 1.1993 0.173 0.173 0.175 0.170 0.179 4,299,385 0.1746 3.48%
2000-11-13 0 1.150 1.150 1.170 1.140 1.160 230,000 263,560 1.1459 0.167 0.167 0.170 0.166 0.169 1,579,646 0.1668 -1.71%
2000-11-10 0 1.170 1.160 1.180 1.140 1.170 1,062,000 1,232,620 1.1607 0.170 0.169 0.172 0.166 0.170 7,293,844 0.1690 3.54%
2000-11-09 0 1.130 1.100 1.130 1.120 1.140 620,000 699,080 1.1275 0.165 0.160 0.165 0.163 0.166 4,258,176 0.1642 0.00%
2000-11-08 0 1.130 1.120 1.130 1.120 1.150 1,940,000 2,213,500 1.1410 0.165 0.163 0.165 0.163 0.167 13,323,972 0.1661 0.00%
2000-11-07 0 1.130 1.120 1.130 1.120 1.130 770,000 862,600 1.1203 0.165 0.163 0.165 0.163 0.165 5,288,380 0.1631 1.80%
2000-11-06 0 1.110 1.100 1.110 1.100 1.120 944,000 1,045,260 1.1073 0.162 0.160 0.162 0.160 0.163 6,483,417 0.1612 0.91%
2000-11-03 0 1.100 1.070 1.100 1.070 1.100 98,000 106,360 1.0853 0.160 0.156 0.160 0.156 0.160 673,067 0.1580 2.80%
2000-11-02 0 1.070 1.070 1.080 1.070 1.080 304,000 325,480 1.0707 0.156 0.156 0.157 0.156 0.157 2,087,880 0.1559 -0.93%
2000-11-01 0 1.080 1.070 1.090 1.070 1.100 200,000 216,400 1.0820 0.157 0.156 0.159 0.156 0.160 1,373,605 0.1575 -0.92%
2000-10-31 0 1.090 1.080 1.100 - - 0 0 - 0.159 0.157 0.160 - - 0 - 0.00%
2000-10-30 0 1.090 1.080 1.100 1.080 1.100 114,000 124,300 1.0904 0.159 0.157 0.160 0.157 0.160 782,955 0.1588 -0.91%
2000-10-27 0 1.100 1.070 1.100 1.100 1.100 170,000 187,000 1.1000 0.160 0.156 0.160 0.160 0.160 1,167,565 0.1602 0.00%
2000-10-26 0 1.100 1.070 1.100 1.090 1.100 160,000 175,100 1.0944 0.160 0.156 0.160 0.159 0.160 1,098,884 0.1593 0.92%
2000-10-25 0 1.090 1.060 1.100 1.060 1.090 50,000 54,000 1.0800 0.159 0.154 0.160 0.154 0.159 343,401 0.1573 1.87%
2000-10-24 0 1.070 1.060 1.100 1.070 1.070 834,000 914,400 1.0964 0.156 0.154 0.160 0.156 0.156 5,727,934 0.1596 -0.93%
2000-10-23 0 1.080 1.060 1.080 1.050 1.080 54,000 57,540 1.0656 0.157 0.154 0.157 0.153 0.157 370,873 0.1551 1.89%
2000-10-20 0 1.060 1.050 1.090 1.060 1.090 234,000 249,640 1.0668 0.154 0.153 0.159 0.154 0.159 1,607,118 0.1553 -0.93%
2000-10-19 0 1.070 1.040 1.080 1.040 1.070 280,000 293,800 1.0493 0.156 0.151 0.157 0.151 0.156 1,923,047 0.1528 0.00%
2000-10-18 0 1.070 1.060 1.080 1.070 1.090 426,000 458,120 1.0754 0.156 0.154 0.157 0.156 0.159 2,925,779 0.1566 -1.83%
2000-10-17 0 1.090 1.090 1.110 1.090 1.100 90,000 98,200 1.0911 0.159 0.159 0.162 0.159 0.160 618,122 0.1589 -0.91%
2000-10-16 0 1.100 1.080 1.110 1.100 1.100 80,000 88,000 1.1000 0.160 0.157 0.162 0.160 0.160 549,442 0.1602 -0.90%
2000-10-13 0 1.110 1.080 1.110 1.080 1.110 290,000 315,900 1.0893 0.162 0.157 0.162 0.157 0.162 1,991,728 0.1586 0.91%
2000-10-12 0 1.100 1.100 1.140 1.100 1.100 178,000 195,800 1.1000 0.160 0.160 0.166 0.160 0.160 1,222,509 0.1602 0.00%
2000-10-11 0 1.100 1.100 1.150 1.100 1.100 14,000 15,400 1.1000 0.160 0.160 0.167 0.160 0.160 96,152 0.1602 -3.51%
2000-10-10 0 1.140 1.120 - 1.120 1.140 86,000 97,320 1.1316 0.166 0.163 - 0.163 0.166 590,650 0.1648 3.64%
2000-10-09 0 1.100 1.100 1.140 1.080 1.100 146,000 158,000 1.0822 0.160 0.160 0.166 0.157 0.160 1,002,732 0.1576 0.92%
2000-10-05 0 1.090 1.090 1.130 - - 0 0 - 0.159 0.159 0.165 - - 0 - 0.00%
2000-10-04 0 1.090 1.080 1.150 1.080 1.090 30,000 32,600 1.0867 0.159 0.157 0.167 0.157 0.159 206,041 0.1582 -1.80%
2000-10-03 0 1.110 1.110 1.130 1.110 1.130 52,000 58,420 1.1235 0.162 0.162 0.165 0.162 0.165 357,137 0.1636 -3.48%
2000-09-29 0 1.150 1.140 1.160 1.130 1.150 120,000 136,660 1.1388 0.167 0.166 0.169 0.165 0.167 824,163 0.1658 1.77%
2000-09-28 0 1.130 1.120 1.150 1.120 1.130 178,000 200,940 1.1289 0.165 0.163 0.167 0.163 0.165 1,222,509 0.1644 1.80%
2000-09-27 0 1.110 1.060 1.110 1.080 1.120 42,000 46,240 1.1010 0.162 0.154 0.162 0.157 0.163 288,457 0.1603 1.83%
2000-09-26 0 1.090 1.090 1.100 - - 0 0 - 0.159 0.159 0.160 - - 0 - 0.00%
2000-09-25 0 1.090 1.050 1.090 1.090 1.110 150,000 163,740 1.0916 0.159 0.153 0.159 0.159 0.162 1,030,204 0.1589 1.87%
2000-09-22 0 1.070 - 1.100 1.050 1.100 262,000 277,480 1.0591 0.156 - 0.160 0.153 0.160 1,799,423 0.1542 -1.83%
2000-09-21 0 1.090 1.070 1.090 1.060 1.110 288,000 311,000 1.0799 0.159 0.156 0.159 0.154 0.162 1,977,992 0.1572 -1.80%
2000-09-20 0 1.110 1.100 1.110 1.070 1.110 250,000 275,100 1.1004 0.162 0.160 0.162 0.156 0.162 1,717,007 0.1602 1.83%
2000-09-19 0 1.090 1.090 1.100 1.090 1.100 126,000 137,840 1.0940 0.159 0.159 0.160 0.159 0.160 865,371 0.1593 -2.68%
2000-09-18 0 1.120 1.110 1.120 1.120 1.150 420,000 476,100 1.1336 0.163 0.162 0.163 0.163 0.167 2,884,571 0.1651 -3.45%
2000-09-15 0 1.160 1.160 1.170 1.130 1.190 100,000 115,000 1.1500 0.169 0.169 0.170 0.165 0.173 686,803 0.1674 -0.85%
2000-09-14 0 1.230 1.220 1.230 1.230 1.250 200,000 247,100 1.2355 0.170 0.169 0.170 0.170 0.173 1,444,047 0.1711 -0.81%
2000-09-12 0 1.240 1.220 1.250 1.230 1.240 60,000 74,300 1.2383 0.172 0.169 0.173 0.170 0.172 433,214 0.1715 0.00%
2000-09-11 0 1.240 1.240 1.250 1.240 1.250 100,000 124,600 1.2460 0.172 0.172 0.173 0.172 0.173 722,023 0.1726 -0.80%
2000-09-08 0 1.250 1.250 1.270 1.250 1.280 180,000 225,600 1.2533 0.173 0.173 0.176 0.173 0.177 1,299,642 0.1736 -0.79%
2000-09-07 0 1.260 1.250 1.290 1.260 1.260 40,000 50,400 1.2600 0.175 0.173 0.179 0.175 0.175 288,809 0.1745 0.00%
2000-09-06 0 1.260 1.260 1.290 1.260 1.260 182,000 229,320 1.2600 0.175 0.175 0.179 0.175 0.175 1,314,082 0.1745 0.00%
2000-09-05 0 1.260 1.260 1.270 1.260 1.270 886,000 1,118,540 1.2625 0.175 0.175 0.176 0.175 0.176 6,397,127 0.1749 0.00%
2000-09-04 0 1.260 1.260 1.300 1.260 1.290 430,000 548,760 1.2762 0.175 0.175 0.180 0.175 0.179 3,104,700 0.1768 0.80%
2000-09-01 0 1.250 1.240 1.250 1.250 1.300 730,000 914,920 1.2533 0.173 0.172 0.173 0.173 0.180 5,270,770 0.1736 0.00%
2000-08-31 0 1.250 1.240 1.270 1.250 1.250 110,000 137,500 1.2500 0.173 0.172 0.176 0.173 0.173 794,226 0.1731 0.00%
2000-08-30 0 1.250 1.240 1.260 1.250 1.260 236,000 295,360 1.2515 0.173 0.172 0.175 0.173 0.175 1,703,975 0.1733 -0.79%
2000-08-29 0 1.260 1.250 1.260 1.250 1.270 630,000 789,700 1.2535 0.175 0.173 0.175 0.173 0.176 4,548,747 0.1736 -0.79%
2000-08-28 0 1.270 1.270 1.290 1.250 1.300 120,000 152,800 1.2733 0.176 0.176 0.179 0.173 0.180 866,428 0.1764 -1.55%
2000-08-25 0 1.290 1.280 1.290 1.280 1.320 478,000 617,640 1.2921 0.179 0.177 0.179 0.177 0.183 3,451,271 0.1790 -2.27%
2000-08-24 0 1.320 1.310 1.320 1.320 1.350 1,138,000 1,510,380 1.3272 0.183 0.181 0.183 0.183 0.187 8,216,625 0.1838 -0.75%
2000-08-23 0 1.330 1.320 1.330 1.300 1.350 1,854,000 2,436,800 1.3143 0.184 0.183 0.184 0.180 0.187 13,386,312 0.1820 1.53%
2000-08-22 0 1.310 1.300 1.310 1.240 1.340 2,622,000 3,438,640 1.3115 0.181 0.180 0.181 0.172 0.186 18,931,451 0.1816 3.97%
2000-08-21 0 1.260 1.240 1.280 1.250 1.280 494,000 624,160 1.2635 0.175 0.172 0.177 0.173 0.177 3,566,795 0.1750 0.80%
2000-08-18 0 1.250 1.250 1.280 1.250 1.280 442,000 554,700 1.2550 0.173 0.173 0.177 0.173 0.177 3,191,343 0.1738 -0.79%
2000-08-17 0 1.260 1.260 1.320 1.250 1.260 100,000 126,200 1.2620 0.175 0.175 0.183 0.173 0.175 722,023 0.1748 1.61%
2000-08-16 0 1.240 1.240 1.280 1.240 1.280 42,000 52,240 1.2438 0.172 0.172 0.177 0.172 0.177 303,250 0.1723 -2.36%
2000-08-15 0 1.270 1.250 1.270 1.230 1.280 756,000 938,420 1.2413 0.176 0.173 0.176 0.170 0.177 5,458,496 0.1719 4.96%
2000-08-14 0 1.210 1.210 1.230 1.210 1.240 428,000 527,320 1.2321 0.168 0.168 0.170 0.168 0.172 3,090,260 0.1706 -2.42%
2000-08-11 0 1.240 1.240 1.270 1.240 1.280 1,378,000 1,731,040 1.2562 0.172 0.172 0.176 0.172 0.177 9,949,481 0.1740 -0.80%
2000-08-10 0 1.250 1.240 1.250 1.240 1.260 556,000 689,800 1.2406 0.173 0.172 0.173 0.172 0.175 4,014,450 0.1718 1.63%
2000-08-09 0 1.230 1.200 1.230 1.200 1.230 278,000 336,800 1.2115 0.170 0.166 0.170 0.166 0.170 2,007,225 0.1678 0.00%
2000-08-08 0 1.230 1.220 1.230 1.230 1.250 1,350,000 1,673,380 1.2395 0.170 0.169 0.170 0.170 0.173 9,747,315 0.1717 -1.60%
2000-08-07 0 1.250 1.240 1.250 1.240 1.260 2,524,000 3,133,840 1.2416 0.173 0.172 0.173 0.172 0.175 18,223,868 0.1720 -0.79%
2000-08-04 0 1.260 1.260 1.270 1.240 1.280 1,096,000 1,380,000 1.2591 0.175 0.175 0.176 0.172 0.177 7,913,375 0.1744 1.61%
2000-08-03 0 1.240 1.240 1.260 1.240 1.290 480,000 598,400 1.2467 0.172 0.172 0.175 0.172 0.179 3,465,712 0.1727 -1.59%
2000-08-02 0 1.260 1.250 1.260 1.170 1.300 382,000 473,920 1.2406 0.175 0.173 0.175 0.162 0.180 2,758,129 0.1718 7.69%
2000-08-01 0 1.170 1.170 1.220 1.160 1.220 196,000 235,360 1.2008 0.162 0.162 0.169 0.161 0.169 1,415,166 0.1663 -4.10%
2000-07-31 0 1.220 1.210 1.220 1.200 1.230 556,000 677,720 1.2189 0.169 0.168 0.169 0.166 0.170 4,014,450 0.1688 -0.81%
2000-07-28 0 1.230 1.220 1.240 1.200 1.240 650,000 797,300 1.2266 0.170 0.169 0.172 0.166 0.172 4,693,152 0.1699 0.82%
2000-07-27 0 1.220 1.220 1.240 1.220 1.230 258,000 314,860 1.2204 0.169 0.169 0.172 0.169 0.170 1,862,820 0.1690 -1.61%
2000-07-26 0 1.240 1.230 1.250 1.230 1.250 378,000 468,720 1.2400 0.172 0.170 0.173 0.170 0.173 2,729,248 0.1717 1.64%
2000-07-25 0 1.220 1.220 1.240 1.220 1.230 80,000 97,900 1.2238 0.169 0.169 0.172 0.169 0.170 577,619 0.1695 -0.81%
2000-07-24 0 1.230 1.230 1.240 1.230 1.260 72,000 89,720 1.2461 0.170 0.170 0.172 0.170 0.175 519,857 0.1726 0.00%
2000-07-21 0 1.230 1.230 1.240 1.220 1.260 206,000 257,100 1.2481 0.170 0.170 0.172 0.169 0.175 1,487,368 0.1729 -3.91%
2000-07-20 0 1.280 1.260 1.290 1.260 1.290 726,000 928,980 1.2796 0.177 0.175 0.179 0.175 0.179 5,241,889 0.1772 0.00%
2000-07-19 0 1.280 1.260 1.280 1.250 1.280 850,000 1,081,600 1.2725 0.177 0.175 0.177 0.173 0.177 6,137,198 0.1762 3.23%
2000-07-18 0 1.240 1.240 1.250 1.240 1.260 1,018,000 1,290,400 1.2676 0.172 0.172 0.173 0.172 0.175 7,350,197 0.1756 -1.59%
2000-07-17 0 1.260 1.260 1.280 1.240 1.260 170,000 213,920 1.2584 0.175 0.175 0.177 0.172 0.175 1,227,440 0.1743 0.00%
2000-07-14 0 1.260 1.250 1.280 1.260 1.260 286,000 360,360 1.2600 0.175 0.173 0.177 0.175 0.175 2,064,987 0.1745 -1.56%
2000-07-13 0 1.280 1.280 1.300 1.280 1.330 2,350,000 3,093,560 1.3164 0.177 0.177 0.180 0.177 0.184 16,967,548 0.1823 -3.76%
2000-07-12 0 1.330 1.330 1.350 1.310 1.360 3,092,000 4,128,760 1.3353 0.184 0.184 0.187 0.181 0.188 22,324,961 0.1849 1.53%
2000-07-11 0 1.310 1.310 1.320 1.290 1.320 708,000 924,460 1.3057 0.181 0.181 0.183 0.179 0.183 5,111,925 0.1808 0.00%
2000-07-10 0 1.310 1.300 1.310 1.290 1.340 2,280,000 3,004,820 1.3179 0.181 0.180 0.181 0.179 0.186 16,462,131 0.1825 0.77%
2000-07-07 0 1.300 1.290 1.300 1.260 1.320 1,584,000 2,043,920 1.2904 0.180 0.179 0.180 0.175 0.183 11,436,849 0.1787 0.78%
2000-07-06 0 1.290 1.290 1.300 1.280 1.320 4,500,000 5,840,240 1.2978 0.179 0.179 0.180 0.177 0.183 32,491,049 0.1797 0.78%
2000-07-05 0 1.280 1.280 1.290 1.200 1.300 3,270,000 4,132,380 1.2637 0.177 0.177 0.179 0.166 0.180 23,610,162 0.1750 7.56%
2000-07-04 0 1.190 1.190 1.220 1.180 1.200 804,000 956,480 1.1897 0.165 0.165 0.169 0.163 0.166 5,805,067 0.1648 2.59%
2000-07-03 0 1.160 1.160 1.170 1.160 1.160 22,000 25,540 1.1609 0.161 0.161 0.162 0.161 0.161 158,845 0.1608 -0.85%
2000-06-30 0 1.170 1.160 1.170 1.150 1.170 556,000 645,040 1.1601 0.162 0.161 0.162 0.159 0.162 4,014,450 0.1607 0.00%
2000-06-29 0 1.170 1.170 1.180 1.160 1.180 1,068,000 1,247,220 1.1678 0.162 0.162 0.163 0.161 0.163 7,711,209 0.1617 0.00%
2000-06-28 0 1.170 1.170 1.180 1.160 1.170 300,000 350,600 1.1687 0.162 0.162 0.163 0.161 0.162 2,166,070 0.1619 -0.85%
2000-06-27 0 1.180 1.170 1.190 1.170 1.190 2,672,000 3,181,320 1.1906 0.163 0.162 0.165 0.162 0.165 19,292,463 0.1649 -1.67%
2000-06-26 0 1.200 1.190 1.210 1.190 1.290 1,358,000 1,652,980 1.2172 0.166 0.165 0.168 0.165 0.179 9,805,077 0.1686 -4.00%
2000-06-23 0 1.250 1.240 1.260 1.170 1.310 5,418,000 6,736,500 1.2434 0.173 0.172 0.175 0.162 0.181 39,119,223 0.1722 6.84%
2000-06-22 0 1.170 1.160 1.170 1.140 1.170 840,000 969,900 1.1546 0.162 0.161 0.162 0.158 0.162 6,064,996 0.1599 0.86%
2000-06-21 0 1.160 1.140 1.160 1.140 1.170 1,252,000 1,449,620 1.1578 0.161 0.158 0.161 0.158 0.162 9,039,732 0.1604 1.75%
2000-06-20 0 1.140 1.130 1.150 1.140 1.160 448,000 516,340 1.1525 0.158 0.157 0.159 0.158 0.161 3,234,664 0.1596 -0.87%
2000-06-19 0 1.150 1.140 1.150 1.130 1.150 338,000 383,740 1.1353 0.159 0.158 0.159 0.157 0.159 2,440,439 0.1572 4.55%
2000-06-16 0 1.100 1.110 1.120 1.100 1.180 1,758,000 2,012,560 1.1448 0.152 0.154 0.155 0.152 0.163 12,693,170 0.1586 -3.51%
2000-06-15 0 1.140 1.140 1.150 1.140 1.190 560,000 647,800 1.1568 0.158 0.158 0.159 0.158 0.165 4,043,331 0.1602 -2.56%
2000-06-14 0 1.170 1.160 1.180 1.160 1.190 662,000 775,700 1.1718 0.162 0.161 0.163 0.161 0.165 4,779,794 0.1623 2.63%
2000-06-13 0 1.140 1.140 1.150 1.120 1.160 536,000 612,400 1.1425 0.158 0.158 0.159 0.155 0.161 3,870,045 0.1582 -0.87%
2000-06-12 0 1.150 1.150 1.160 1.140 1.240 1,174,000 1,386,720 1.1812 0.159 0.159 0.161 0.158 0.172 8,476,554 0.1636 -2.54%
2000-06-09 0 1.180 1.180 1.190 1.130 1.200 2,794,000 3,259,540 1.1666 0.163 0.163 0.165 0.157 0.166 20,173,331 0.1616 -0.84%
2000-06-08 0 1.190 1.190 1.200 1.110 1.210 8,296,000 9,841,200 1.1863 0.165 0.165 0.166 0.154 0.168 59,899,054 0.1643 7.21%
2000-06-07 0 1.110 1.120 1.130 0.960 1.110 2,870,000 2,970,160 1.0349 0.154 0.155 0.157 0.133 0.154 20,722,069 0.1433 16.84%
2000-06-05 0 0.950 0.940 0.950 0.920 0.950 1,080,000 1,011,520 0.9366 0.132 0.130 0.132 0.127 0.132 7,797,852 0.1297 6.74%
2000-06-02 0 0.890 0.870 0.890 0.850 0.890 1,688,000 1,475,860 0.8743 0.123 0.120 0.123 0.118 0.123 12,187,753 0.1211 7.23%
2000-06-01 0 0.830 0.840 0.850 0.830 0.870 1,052,000 897,320 0.8530 0.115 0.116 0.118 0.115 0.120 7,595,685 0.1181 -4.60%
2000-05-31 0 0.870 0.870 0.880 0.870 0.900 872,000 766,460 0.8790 0.120 0.120 0.122 0.120 0.125 6,296,043 0.1217 1.16%
2000-05-30 0 0.860 0.850 0.860 0.850 0.870 210,000 181,000 0.8619 0.119 0.118 0.119 0.118 0.120 1,516,249 0.1194 1.18%
2000-05-29 0 0.850 0.840 0.850 0.850 0.870 996,000 855,020 0.8585 0.118 0.116 0.118 0.118 0.120 7,191,352 0.1189 -1.16%
2000-05-26 0 0.860 0.850 0.860 0.840 0.870 1,230,000 1,057,100 0.8594 0.119 0.118 0.119 0.116 0.120 8,880,887 0.1190 0.00%
2000-05-25 0 0.860 0.860 0.880 0.850 0.900 1,528,000 1,317,300 0.8621 0.119 0.119 0.122 0.118 0.125 11,032,516 0.1194 2.38%
2000-05-24 0 0.840 0.840 0.890 0.840 0.890 1,418,000 1,218,020 0.8590 0.116 0.116 0.123 0.116 0.123 10,238,291 0.1190 -6.67%
2000-05-23 0 0.900 0.870 0.900 0.860 0.910 1,170,000 1,036,800 0.8862 0.125 0.120 0.125 0.119 0.126 8,447,673 0.1227 5.88%
2000-05-22 0 0.850 0.850 0.890 0.850 0.850 60,000 51,000 0.8500 0.118 0.118 0.123 0.118 0.118 433,214 0.1177 0.00%
2000-05-19 0 0.850 0.850 0.880 0.850 0.900 584,000 507,080 0.8683 0.118 0.118 0.122 0.118 0.125 4,216,616 0.1203 0.00%
2000-05-18 0 0.850 0.850 0.860 0.850 0.900 676,000 585,880 0.8667 0.118 0.118 0.119 0.118 0.125 4,880,878 0.1200 -4.49%
2000-05-17 0 0.890 0.880 0.900 0.880 0.910 936,000 842,500 0.9001 0.123 0.122 0.125 0.122 0.126 6,758,138 0.1247 0.00%
2000-05-16 0 0.890 0.850 0.890 0.870 0.900 292,000 258,600 0.8856 0.123 0.118 0.123 0.120 0.125 2,108,308 0.1227 2.30%
2000-05-15 0 0.870 0.870 0.900 0.850 0.860 78,000 66,880 0.8574 0.120 0.120 0.125 0.118 0.119 563,178 0.1188 6.10%
2000-05-12 0 0.820 0.820 0.850 - - 0 0 - 0.114 0.114 0.118 - - 0 - 0.00%
2000-05-10 0 0.820 0.810 0.840 - - 0 0 - 0.114 0.112 0.116 - - 0 - 0.00%
2000-05-09 0 0.820 0.810 0.850 0.820 0.850 62,000 51,200 0.8258 0.114 0.112 0.118 0.114 0.118 447,654 0.1144 -4.65%
2000-05-08 0 0.860 0.820 0.880 0.820 0.860 90,000 74,600 0.8289 0.119 0.114 0.122 0.114 0.119 649,821 0.1148 7.50%
2000-05-05 0 0.800 0.800 - 0.800 0.840 190,000 154,640 0.8139 0.111 0.111 - 0.111 0.116 1,371,844 0.1127 -4.76%
2000-05-04 0 0.840 0.800 0.840 0.820 0.840 100,000 82,800 0.8280 0.116 0.111 0.116 0.114 0.116 722,023 0.1147 0.00%
2000-05-03 0 0.840 0.830 0.860 0.830 0.860 200,000 168,980 0.8449 0.116 0.115 0.119 0.115 0.119 1,444,047 0.1170 -2.33%
2000-05-02 0 0.860 0.820 0.880 0.850 0.860 220,000 188,000 0.8545 0.119 0.114 0.122 0.118 0.119 1,588,451 0.1184 1.18%
2000-04-28 0 0.850 0.850 0.880 0.850 0.890 180,000 157,860 0.8770 0.118 0.118 0.122 0.118 0.123 1,299,642 0.1215 -5.56%
2000-04-27 0 0.900 0.900 - 0.800 0.810 26,000 20,900 0.8038 0.125 0.125 - 0.111 0.112 187,726 0.1113 11.11%
2000-04-26 0 0.810 0.800 - 0.800 0.810 784,000 629,400 0.8028 0.112 0.111 - 0.111 0.112 5,660,663 0.1112 1.25%
2000-04-25 0 0.800 0.800 0.820 0.790 0.800 402,000 320,680 0.7977 0.111 0.111 0.114 0.109 0.111 2,902,534 0.1105 -1.23%
2000-04-20 0 0.810 0.800 0.810 0.780 0.820 476,000 381,540 0.8016 0.112 0.111 0.112 0.108 0.114 3,436,831 0.1110 -1.22%
2000-04-19 0 0.820 0.820 0.830 0.810 0.870 498,000 415,300 0.8339 0.114 0.114 0.115 0.112 0.120 3,595,676 0.1155 -1.20%
2000-04-18 0 0.830 0.810 0.840 0.800 0.830 732,000 595,540 0.8136 0.115 0.112 0.116 0.111 0.115 5,285,211 0.1127 5.06%
2000-04-17 0 0.790 0.770 0.810 0.780 0.850 876,000 708,900 0.8092 0.109 0.107 0.112 0.108 0.118 6,324,924 0.1121 -9.20%
2000-04-14 0 0.870 0.870 0.880 0.860 0.870 430,000 370,300 0.8612 0.120 0.120 0.122 0.119 0.120 3,104,700 0.1193 -1.14%
2000-04-13 0 0.880 0.870 0.920 0.880 0.890 580,000 512,700 0.8840 0.122 0.120 0.127 0.122 0.123 4,187,735 0.1224 -4.35%
2000-04-12 0 0.920 0.900 0.920 0.900 0.920 356,000 320,800 0.9011 0.127 0.125 0.127 0.125 0.127 2,570,403 0.1248 2.22%
2000-04-11 0 0.900 0.880 0.900 0.880 0.900 220,000 194,360 0.8835 0.125 0.122 0.125 0.122 0.125 1,588,451 0.1224 0.00%
2000-04-10 0 0.900 0.860 - - - 0 0 - 0.125 0.119 - - - 0 - 0.00%
2000-04-07 0 0.900 0.890 0.900 0.890 0.920 192,000 173,300 0.9026 0.125 0.123 0.125 0.123 0.127 1,386,285 0.1250 2.27%
2000-04-06 0 0.880 0.880 0.920 0.860 0.880 40,000 34,800 0.8700 0.122 0.122 0.127 0.119 0.122 288,809 0.1205 2.33%
2000-04-05 0 0.860 0.860 0.880 0.860 0.880 202,000 177,600 0.8792 0.119 0.119 0.122 0.119 0.122 1,458,487 0.1218 -5.49%
2000-04-03 0 0.910 0.910 0.930 0.900 0.910 232,000 210,920 0.9091 0.126 0.126 0.129 0.125 0.126 1,675,094 0.1259 0.00%
2000-03-31 0 0.910 0.910 0.920 0.900 0.920 98,000 89,580 0.9141 0.126 0.126 0.127 0.125 0.127 707,583 0.1266 0.00%
2000-03-30 0 0.910 0.910 0.930 0.910 0.920 130,000 119,300 0.9177 0.126 0.126 0.129 0.126 0.127 938,630 0.1271 -2.15%
2000-03-29 0 0.930 0.910 0.930 0.920 0.940 350,000 325,100 0.9289 0.129 0.126 0.129 0.127 0.130 2,527,082 0.1286 1.09%
2000-03-28 0 0.920 0.920 0.940 0.920 0.940 452,000 418,420 0.9257 0.127 0.127 0.130 0.127 0.130 3,263,545 0.1282 1.10%
2000-03-27 0 0.910 0.910 0.940 0.910 0.950 1,488,000 1,369,220 0.9202 0.126 0.126 0.130 0.126 0.132 10,743,707 0.1274 -2.15%
2000-03-24 0 0.930 0.920 0.930 0.920 0.930 660,000 613,600 0.9297 0.129 0.127 0.129 0.127 0.129 4,765,354 0.1288 -1.06%
2000-03-23 0 0.940 0.920 0.940 0.920 0.940 1,280,000 1,193,700 0.9326 0.130 0.127 0.130 0.127 0.130 9,241,898 0.1292 -2.08%
2000-03-22 0 0.960 0.950 1.000 0.950 0.960 56,000 53,540 0.9561 0.133 0.132 0.138 0.132 0.133 404,333 0.1324 0.00%
2000-03-21 0 0.960 0.960 - 0.950 0.960 196,000 187,100 0.9546 0.133 0.133 - 0.132 0.133 1,415,166 0.1322 0.00%
2000-03-20 0 0.960 0.960 0.970 0.950 0.980 100,000 96,100 0.9610 0.133 0.133 0.134 0.132 0.136 722,023 0.1331 -2.04%
2000-03-17 0 0.980 0.970 0.980 0.950 0.980 128,000 122,280 0.9553 0.136 0.134 0.136 0.132 0.136 924,190 0.1323 0.00%
2000-03-16 0 0.980 0.940 0.980 0.980 1.000 164,000 161,720 0.9861 0.136 0.130 0.136 0.136 0.138 1,184,118 0.1366 -2.00%
2000-03-15 0 1.000 0.990 1.000 0.980 1.000 206,000 204,820 0.9943 0.138 0.137 0.138 0.136 0.138 1,487,368 0.1377 0.00%
2000-03-14 0 1.000 1.000 1.020 0.990 1.020 1,214,000 1,214,400 1.0003 0.138 0.138 0.141 0.137 0.141 8,765,363 0.1385 3.09%
2000-03-13 0 0.970 0.970 1.000 0.950 0.980 1,000,000 964,800 0.9648 0.134 0.134 0.138 0.132 0.136 7,220,233 0.1336 -1.02%
2000-03-10 0 0.980 0.980 1.000 0.980 1.010 762,000 758,140 0.9949 0.136 0.136 0.138 0.136 0.140 5,501,818 0.1378 -5.77%
2000-03-09 0 1.040 1.010 1.040 0.950 1.050 400,000 402,920 1.0073 0.144 0.140 0.144 0.132 0.145 2,888,093 0.1395 9.47%
2000-03-08 0 0.950 0.940 0.980 0.950 0.950 391,799 372,119 0.9498 0.132 0.130 0.136 0.132 0.132 2,828,880 0.1315 -3.06%
2000-03-07 0 0.980 0.980 1.000 0.980 0.980 60,000 58,800 0.9800 0.136 0.136 0.138 0.136 0.136 433,214 0.1357 -2.00%
2000-03-06 0 1.000 0.960 1.000 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2000-03-03 0 1.000 1.000 1.010 0.980 1.010 234,000 233,960 0.9998 0.138 0.138 0.140 0.136 0.140 1,689,535 0.1385 2.04%
2000-03-02 0 0.980 0.950 0.980 0.950 0.980 366,000 347,940 0.9507 0.136 0.132 0.136 0.132 0.136 2,642,605 0.1317 4.26%
2000-03-01 0 0.940 0.940 1.000 0.940 0.960 754,000 713,160 0.9458 0.130 0.130 0.138 0.130 0.133 5,444,056 0.1310 -2.08%
2000-02-29 0 0.960 0.960 0.980 0.940 0.960 182,000 173,420 0.9529 0.133 0.133 0.136 0.130 0.133 1,314,082 0.1320 3.23%
2000-02-28 0 0.930 0.930 0.950 0.920 0.930 156,000 143,860 0.9222 0.129 0.129 0.132 0.127 0.129 1,126,356 0.1277 -3.12%
2000-02-25 0 0.960 0.960 0.990 0.960 0.980 240,000 230,600 0.9608 0.133 0.133 0.137 0.133 0.136 1,732,856 0.1331 -3.03%
2000-02-24 0 0.990 0.990 1.000 0.960 1.010 888,000 876,200 0.9867 0.137 0.137 0.138 0.133 0.140 6,411,567 0.1367 0.00%
2000-02-23 0 0.990 0.980 1.000 0.990 1.010 766,000 764,300 0.9978 0.137 0.136 0.138 0.137 0.140 5,530,699 0.1382 2.06%
2000-02-22 0 0.970 0.970 0.990 0.960 1.000 1,240,000 1,213,000 0.9782 0.134 0.134 0.137 0.133 0.138 8,953,089 0.1355 -3.00%
2000-02-21 0 1.000 1.000 1.020 1.000 1.020 890,000 894,900 1.0055 0.138 0.138 0.141 0.138 0.141 6,426,007 0.1393 -1.96%
2000-02-18 0 1.020 1.010 1.020 1.010 1.040 982,000 1,005,220 1.0236 0.141 0.140 0.141 0.140 0.144 7,090,269 0.1418 0.00%
2000-02-17 0 1.020 1.010 1.020 1.000 1.030 1,026,000 1,039,460 1.0131 0.141 0.140 0.141 0.138 0.143 7,407,959 0.1403 -0.97%
2000-02-16 0 1.030 1.020 1.040 1.020 1.060 1,268,000 1,308,620 1.0320 0.143 0.141 0.144 0.141 0.147 9,155,256 0.1429 0.00%
2000-02-15 0 1.030 1.030 1.060 1.020 1.040 360,000 370,300 1.0286 0.143 0.143 0.147 0.141 0.144 2,599,284 0.1425 0.98%
2000-02-14 0 1.020 1.020 1.050 1.010 1.060 2,192,000 2,272,540 1.0367 0.141 0.141 0.145 0.140 0.147 15,826,751 0.1436 -3.77%
2000-02-11 0 1.060 1.050 1.060 1.060 1.100 644,000 686,840 1.0665 0.147 0.145 0.147 0.147 0.152 4,649,830 0.1477 1.92%
2000-02-10 0 1.040 1.040 1.050 1.030 1.040 122,000 125,960 1.0325 0.144 0.144 0.145 0.143 0.144 880,868 0.1430 -2.80%
2000-02-09 0 1.070 1.060 1.100 1.070 1.150 656,000 733,760 1.1185 0.148 0.147 0.152 0.148 0.159 4,736,473 0.1549 -5.31%
2000-02-08 0 1.130 1.120 1.150 1.130 1.180 1,740,000 1,992,000 1.1448 0.157 0.155 0.159 0.157 0.163 12,563,206 0.1586 1.80%
2000-02-03 0 1.110 1.110 1.120 1.090 1.120 1,584,000 1,755,340 1.1082 0.154 0.154 0.155 0.151 0.155 11,436,849 0.1535 0.91%
2000-02-02 0 1.100 1.100 1.110 1.070 1.120 654,000 719,100 1.0995 0.152 0.152 0.154 0.148 0.155 4,722,032 0.1523 5.77%
2000-02-01 0 1.040 1.020 1.040 1.010 1.040 488,000 497,420 1.0193 0.144 0.141 0.144 0.140 0.144 3,523,474 0.1412 4.00%
2000-01-31 0 1.000 1.000 1.010 1.000 1.010 1,098,000 1,099,200 1.0011 0.138 0.138 0.140 0.138 0.140 7,927,816 0.1387 -1.96%
2000-01-28 0 1.020 1.020 1.030 1.010 1.040 514,000 527,140 1.0256 0.141 0.141 0.143 0.140 0.144 3,711,200 0.1420 -1.92%
2000-01-27 0 1.040 1.040 1.050 1.030 1.050 296,000 307,940 1.0403 0.144 0.144 0.145 0.143 0.145 2,137,189 0.1441 0.00%
2000-01-26 0 1.040 1.040 1.060 1.020 1.090 2,630,000 2,779,300 1.0568 0.144 0.144 0.147 0.141 0.151 18,989,213 0.1464 0.00%
2000-01-25 0 1.040 1.040 1.080 1.000 1.100 1,704,000 1,806,500 1.0602 0.144 0.144 0.150 0.138 0.152 12,303,277 0.1468 0.97%
2000-01-24 0 1.030 1.010 1.030 1.000 1.070 916,000 929,960 1.0152 0.143 0.140 0.143 0.138 0.148 6,613,734 0.1406 -6.36%
2000-01-21 0 1.100 1.090 1.120 1.100 1.120 232,000 256,900 1.1073 0.152 0.151 0.155 0.152 0.155 1,675,094 0.1534 0.92%
2000-01-20 0 1.090 1.090 1.110 1.090 1.110 416,000 455,180 1.0942 0.151 0.151 0.154 0.151 0.154 3,003,617 0.1515 -3.54%
2000-01-19 0 1.130 1.120 1.140 1.070 1.130 194,000 213,920 1.1027 0.157 0.155 0.158 0.148 0.157 1,400,725 0.1527 1.80%
2000-01-18 0 1.110 1.100 1.150 1.070 1.110 340,000 372,100 1.0944 0.154 0.152 0.159 0.148 0.154 2,454,879 0.1516 5.71%
2000-01-17 0 1.050 1.050 1.080 1.040 1.110 280,000 301,000 1.0750 0.145 0.145 0.150 0.144 0.154 2,021,665 0.1489 -5.41%
2000-01-14 0 1.110 - 1.110 - - 0 0 - 0.154 - 0.154 - - 0 - -1.77%
2000-01-13 0 1.130 1.040 1.130 1.130 1.140 126,000 143,380 1.1379 0.157 0.144 0.157 0.157 0.158 909,749 0.1576 0.89%
2000-01-12 0 1.150 1.140 1.150 1.120 1.150 438,000 495,040 1.1302 0.155 0.154 0.155 0.151 0.155 3,247,171 0.1525 0.00%
2000-01-11 0 1.150 1.120 1.150 1.130 1.150 648,000 738,600 1.1398 0.155 0.151 0.155 0.152 0.155 4,804,034 0.1537 0.88%
2000-01-10 0 1.140 1.140 1.150 1.140 1.160 558,000 641,580 1.1498 0.154 0.154 0.155 0.154 0.156 4,136,807 0.1551 1.79%
2000-01-07 0 1.120 1.090 1.120 1.070 1.120 984,000 1,059,340 1.0766 0.151 0.147 0.151 0.144 0.151 7,295,014 0.1452 6.67%
2000-01-06 0 1.050 1.050 1.090 1.040 1.090 290,000 307,500 1.0603 0.142 0.142 0.147 0.140 0.147 2,149,953 0.1430 0.96%
2000-01-05 0 1.040 1.040 1.060 1.020 1.100 1,218,000 1,279,080 1.0501 0.140 0.140 0.143 0.138 0.148 9,029,804 0.1417 -8.77%
2000-01-04 0 1.140 1.140 1.170 1.140 1.180 246,000 287,000 1.1667 0.154 0.154 0.158 0.154 0.159 1,823,754 0.1574 -4.20%
2000-01-03 0 1.190 1.180 1.190 1.180 1.210 400,000 476,180 1.1905 0.161 0.159 0.161 0.159 0.163 2,965,453 0.1606 -0.83%
1999-12-30 0 1.200 1.200 1.230 1.200 1.240 3,232,000 3,906,340 1.2086 0.162 0.162 0.166 0.162 0.167 23,960,859 0.1630 0.00%
1999-12-29 0 1.200 1.200 1.210 1.190 1.250 4,690,000 5,579,300 1.1896 0.162 0.162 0.163 0.161 0.169 34,769,935 0.1605 0.84%
1999-12-28 0 1.190 1.160 1.200 1.150 1.200 754,000 892,960 1.1843 0.161 0.156 0.162 0.155 0.162 5,589,879 0.1597 -0.83%
1999-12-24 0 1.200 1.170 1.200 1.170 1.200 530,000 623,900 1.1772 0.162 0.158 0.162 0.158 0.162 3,929,225 0.1588 -0.83%
1999-12-23 0 1.210 1.210 1.220 1.190 1.240 648,000 792,240 1.2226 0.163 0.163 0.165 0.161 0.167 4,804,034 0.1649 -1.63%
1999-12-22 0 1.230 1.220 1.240 1.220 1.250 650,000 796,540 1.2254 0.166 0.165 0.167 0.165 0.169 4,818,861 0.1653 -0.81%
1999-12-21 0 1.240 1.230 1.260 1.230 1.270 1,260,000 1,573,100 1.2485 0.167 0.166 0.170 0.166 0.171 9,341,177 0.1684 -3.12%
1999-12-20 0 1.280 1.280 1.300 1.270 1.300 944,000 1,212,840 1.2848 0.173 0.173 0.175 0.171 0.175 6,998,469 0.1733 -1.54%
1999-12-17 0 1.300 1.300 1.310 1.240 1.330 5,418,000 7,011,280 1.2941 0.175 0.175 0.177 0.167 0.179 40,167,059 0.1746 3.17%
1999-12-16 0 1.260 1.250 1.270 1.240 1.340 3,870,000 4,948,080 1.2786 0.170 0.169 0.171 0.167 0.181 28,690,757 0.1725 0.00%
1999-12-15 0 1.260 1.250 1.260 1.250 1.280 3,600,000 4,563,480 1.2676 0.170 0.169 0.170 0.169 0.173 26,689,076 0.1710 0.80%
1999-12-14 0 1.250 1.250 1.270 1.250 1.310 2,022,000 2,589,820 1.2808 0.169 0.169 0.171 0.169 0.177 14,990,364 0.1728 -3.85%
1999-12-13 0 1.300 1.290 1.320 1.240 1.350 7,652,000 9,881,520 1.2914 0.175 0.174 0.178 0.167 0.182 56,729,114 0.1742 1.56%
1999-12-10 0 1.280 1.280 1.300 1.280 1.380 3,024,000 4,031,660 1.3332 0.173 0.173 0.175 0.173 0.186 22,418,824 0.1798 -5.88%
1999-12-09 0 1.360 1.360 1.370 1.300 1.370 872,000 1,164,300 1.3352 0.183 0.183 0.185 0.175 0.185 6,464,687 0.1801 2.26%
1999-12-08 0 1.330 1.320 1.330 1.330 1.360 1,820,000 2,433,140 1.3369 0.179 0.178 0.179 0.179 0.183 13,492,811 0.1803 -2.21%
1999-12-07 0 1.360 1.360 1.370 1.360 1.430 760,000 1,060,800 1.3958 0.183 0.183 0.185 0.183 0.193 5,634,360 0.1883 -5.56%
1999-12-06 0 1.440 1.430 1.440 1.430 1.480 730,000 1,054,600 1.4447 0.194 0.193 0.194 0.193 0.200 5,411,952 0.1949 -0.69%
1999-12-03 0 1.450 1.450 1.470 1.390 1.470 1,848,000 2,639,380 1.4282 0.196 0.196 0.198 0.187 0.198 13,700,392 0.1926 2.11%
1999-12-02 0 1.420 1.420 1.430 1.410 1.440 1,060,000 1,509,400 1.4240 0.192 0.192 0.193 0.190 0.194 7,858,450 0.1921 -1.39%
1999-12-01 0 1.440 1.430 1.450 1.420 1.450 732,000 1,051,700 1.4367 0.194 0.193 0.196 0.192 0.196 5,426,779 0.1938 2.86%
1999-11-30 0 1.400 1.400 1.420 1.400 1.440 1,334,000 1,882,860 1.4114 0.189 0.189 0.192 0.189 0.194 9,889,785 0.1904 -2.78%
1999-11-29 0 1.440 1.420 1.440 1.420 1.520 1,766,000 2,587,920 1.4654 0.194 0.192 0.194 0.192 0.205 13,092,474 0.1977 -4.64%
1999-11-26 0 1.510 1.490 1.520 1.420 1.530 3,328,000 4,937,160 1.4835 0.204 0.201 0.205 0.192 0.206 24,672,568 0.2001 5.59%
1999-11-25 0 1.430 1.420 1.440 1.380 1.480 2,448,000 3,441,040 1.4057 0.193 0.192 0.194 0.186 0.200 18,148,572 0.1896 -0.69%
1999-11-24 0 1.440 1.430 1.450 1.370 1.510 7,204,000 10,502,360 1.4579 0.194 0.193 0.196 0.185 0.204 53,407,806 0.1966 6.67%
1999-11-23 0 1.350 1.340 1.350 1.300 1.350 1,065,000 1,413,970 1.3277 0.182 0.181 0.182 0.175 0.182 7,895,518 0.1791 0.75%
1999-11-22 0 1.340 1.320 1.340 1.270 1.350 1,392,000 1,845,140 1.3255 0.181 0.178 0.181 0.171 0.182 10,319,776 0.1788 4.69%
1999-11-19 0 1.280 1.280 1.290 1.250 1.320 1,980,000 2,547,480 1.2866 0.173 0.173 0.174 0.169 0.178 14,678,992 0.1735 2.40%
1999-11-18 0 1.250 1.250 1.260 1.240 1.260 622,000 775,040 1.2460 0.169 0.169 0.170 0.167 0.170 4,611,279 0.1681 -2.34%
1999-11-17 0 1.280 1.260 1.290 1.250 1.280 2,690,000 3,400,440 1.2641 0.173 0.170 0.174 0.169 0.173 19,942,671 0.1705 -0.78%
1999-11-16 0 1.290 1.280 1.300 1.280 1.350 3,042,000 3,995,580 1.3135 0.174 0.173 0.175 0.173 0.182 22,552,269 0.1772 -3.73%
1999-11-15 0 1.340 1.340 1.350 1.140 1.340 5,000,000 6,367,780 1.2736 0.181 0.181 0.182 0.154 0.181 37,068,161 0.1718 24.07%
1999-11-12 0 1.080 1.080 - 1.070 1.070 28,000 29,960 1.0700 0.146 0.146 - 0.144 0.144 207,582 0.1443 0.00%
1999-11-11 0 1.080 1.070 1.080 1.070 1.100 112,000 121,140 1.0816 0.146 0.144 0.146 0.144 0.148 830,327 0.1459 -2.70%
1999-11-10 0 1.110 1.110 1.130 1.100 1.100 24,000 26,400 1.1000 0.150 0.150 0.152 0.148 0.148 177,927 0.1484 0.91%
1999-11-09 0 1.100 1.100 1.130 1.100 1.110 410,000 452,400 1.1034 0.148 0.148 0.152 0.148 0.150 3,039,589 0.1488 -1.79%
1999-11-08 0 1.120 1.100 1.120 1.100 1.130 688,000 758,400 1.1023 0.151 0.148 0.151 0.148 0.152 5,100,579 0.1487 -0.88%
1999-11-05 0 1.130 1.120 1.180 1.120 1.150 140,000 158,800 1.1343 0.152 0.151 0.159 0.151 0.155 1,037,909 0.1530 -4.24%
1999-11-04 0 1.180 1.160 1.180 1.170 1.190 1,002,000 1,185,140 1.1828 0.159 0.156 0.159 0.158 0.161 7,428,459 0.1595 1.72%
1999-11-03 0 1.160 1.160 1.170 1.130 1.200 2,646,000 3,101,840 1.1723 0.156 0.156 0.158 0.152 0.162 19,616,471 0.1581 0.87%
1999-11-02 0 1.150 1.100 1.150 1.060 1.150 2,270,000 2,452,580 1.0804 0.155 0.148 0.155 0.143 0.155 16,828,945 0.1457 8.49%
1999-11-01 0 1.060 1.060 1.120 1.060 1.060 20,000 21,200 1.0600 0.143 0.143 0.151 0.143 0.143 148,273 0.1430 -2.75%
1999-10-29 0 1.090 1.090 1.110 1.080 1.100 510,000 554,780 1.0878 0.147 0.147 0.150 0.146 0.148 3,780,952 0.1467 1.87%
1999-10-28 0 1.070 1.070 1.090 1.070 1.100 184,000 200,540 1.0899 0.144 0.144 0.147 0.144 0.148 1,364,108 0.1470 -2.73%
1999-10-27 0 1.100 1.110 1.130 1.080 1.130 232,000 254,100 1.0953 0.148 0.150 0.152 0.146 0.152 1,719,963 0.1477 2.80%
1999-10-26 0 1.070 1.070 1.120 1.070 1.100 250,000 272,400 1.0896 0.144 0.144 0.151 0.144 0.148 1,853,408 0.1470 -5.31%
1999-10-25 0 1.130 1.130 1.140 1.100 1.170 1,104,000 1,255,540 1.1373 0.152 0.152 0.154 0.148 0.158 8,184,650 0.1534 4.63%
1999-10-22 0 1.080 1.070 1.080 0.990 1.080 840,000 878,500 1.0458 0.146 0.144 0.146 0.134 0.146 6,227,451 0.1411 12.50%
1999-10-21 0 0.960 0.960 0.980 0.950 0.980 2,576,000 2,462,400 0.9559 0.129 0.129 0.132 0.128 0.132 19,097,517 0.1289 1.05%
1999-10-20 0 0.950 0.950 0.960 0.930 0.970 1,532,000 1,459,840 0.9529 0.128 0.128 0.129 0.125 0.131 11,357,685 0.1285 3.26%
1999-10-19 0 0.920 0.920 0.930 0.910 0.980 534,000 503,180 0.9423 0.124 0.124 0.125 0.123 0.132 3,958,880 0.1271 -8.00%
1999-10-15 0 1.000 0.990 1.030 1.000 1.020 420,000 420,600 1.0014 0.135 0.134 0.139 0.135 0.138 3,113,726 0.1351 2.04%
1999-10-14 0 0.980 0.970 1.000 0.970 1.000 464,000 462,680 0.9972 0.132 0.131 0.135 0.131 0.135 3,439,925 0.1345 -2.00%
1999-10-13 0 1.000 0.990 1.030 1.000 1.050 1,180,000 1,191,000 1.0093 0.135 0.134 0.139 0.135 0.142 8,748,086 0.1361 -4.76%
1999-10-12 0 1.050 1.030 1.060 1.050 1.070 550,000 584,900 1.0635 0.142 0.139 0.143 0.142 0.144 4,077,498 0.1434 -1.87%
1999-10-11 0 1.070 1.060 1.070 1.060 1.080 780,000 837,500 1.0737 0.144 0.143 0.144 0.143 0.146 5,782,633 0.1448 -0.93%
1999-10-08 0 1.080 1.080 1.090 1.080 1.100 1,150,000 1,247,100 1.0844 0.146 0.146 0.147 0.146 0.148 8,525,677 0.1463 -0.92%
1999-10-07 0 1.090 1.090 1.100 1.080 1.110 1,396,000 1,529,340 1.0955 0.147 0.147 0.148 0.146 0.150 10,349,431 0.1478 2.83%
1999-10-06 0 1.060 1.060 1.080 1.030 1.080 170,000 179,520 1.0560 0.143 0.143 0.146 0.139 0.146 1,260,317 0.1424 2.91%
1999-10-05 0 1.030 1.030 1.040 1.010 1.030 40,000 41,000 1.0250 0.139 0.139 0.140 0.136 0.139 296,545 0.1383 3.00%
1999-10-04 0 1.000 0.990 1.030 1.000 1.050 140,000 141,000 1.0071 0.135 0.134 0.139 0.135 0.142 1,037,909 0.1359 0.00%
1999-09-30 0 1.000 1.000 1.020 1.000 1.020 130,000 131,400 1.0108 0.135 0.135 0.138 0.135 0.138 963,772 0.1363 0.00%
1999-09-29 0 1.000 1.000 1.020 0.990 1.000 368,000 366,800 0.9967 0.135 0.135 0.138 0.134 0.135 2,728,217 0.1344 1.01%
1999-09-28 0 0.990 0.980 1.000 0.980 1.000 428,000 422,740 0.9877 0.134 0.132 0.135 0.132 0.135 3,173,035 0.1332 3.13%
1999-09-27 0 0.960 0.960 0.990 0.960 1.030 1,658,000 1,648,240 0.9941 0.129 0.129 0.134 0.129 0.139 12,291,802 0.1341 -10.28%
1999-09-24 0 1.070 1.040 1.070 - - 230,000 246,100 1.0700 0.144 0.140 0.144 - - 1,705,135 0.1443 0.00%
1999-09-23 0 1.070 1.060 1.090 1.060 1.090 224,000 239,840 1.0707 0.144 0.143 0.147 0.143 0.147 1,660,654 0.1444 0.00%
1999-09-22 0 1.070 1.050 1.080 1.070 1.080 240,000 258,200 1.0758 0.144 0.142 0.146 0.144 0.146 1,779,272 0.1451 -3.60%
1999-09-21 0 1.110 1.110 1.150 1.110 1.140 936,000 1,057,700 1.1300 0.150 0.150 0.155 0.150 0.154 6,939,160 0.1524 -1.77%
1999-09-20 0 1.130 1.130 1.150 1.120 1.160 444,000 506,560 1.1409 0.152 0.152 0.155 0.151 0.156 3,291,653 0.1539 -1.74%
1999-09-17 0 1.150 1.140 1.180 1.130 1.150 862,000 980,820 1.1378 0.155 0.154 0.159 0.152 0.155 6,390,551 0.1535 -0.86%
1999-09-15 0 1.160 1.140 1.170 1.140 1.220 492,000 577,560 1.1739 0.156 0.154 0.158 0.154 0.165 3,647,507 0.1583 -4.13%
1999-09-14 0 1.240 1.220 1.240 1.190 1.250 1,938,000 2,382,660 1.2294 0.163 0.161 0.163 0.157 0.165 14,723,841 0.1618 4.20%
1999-09-13 0 1.190 1.150 1.190 1.170 1.200 708,000 840,220 1.1868 0.157 0.151 0.157 0.154 0.158 5,378,988 0.1562 0.85%
1999-09-10 0 1.180 1.170 1.190 1.150 1.190 430,000 501,880 1.1672 0.155 0.154 0.157 0.151 0.157 3,266,900 0.1536 0.85%
1999-09-09 0 1.170 1.170 1.180 1.140 1.180 1,770,000 2,054,900 1.1610 0.154 0.154 0.155 0.150 0.155 13,447,471 0.1528 3.54%
1999-09-08 0 1.130 1.130 1.140 1.090 1.150 1,284,000 1,433,500 1.1164 0.149 0.149 0.150 0.143 0.151 9,755,115 0.1469 2.73%
1999-09-07 0 1.100 1.090 1.100 1.070 1.170 1,526,000 1,735,300 1.1372 0.145 0.143 0.145 0.141 0.154 11,593,695 0.1497 -3.51%
1999-09-06 0 1.140 1.140 1.150 1.120 1.150 490,000 560,700 1.1443 0.150 0.150 0.151 0.147 0.151 3,722,746 0.1506 0.00%
1999-09-03 0 1.140 1.140 1.150 1.140 1.180 1,186,000 1,381,740 1.1650 0.150 0.150 0.151 0.150 0.155 9,010,565 0.1533 -5.00%
1999-09-02 0 1.200 1.180 1.210 1.110 1.220 3,938,000 4,576,900 1.1622 0.158 0.155 0.159 0.146 0.161 29,918,724 0.1530 -0.83%
1999-09-01 0 1.210 1.180 1.200 1.180 1.290 3,621,000 4,437,674 1.2255 0.159 0.155 0.158 0.155 0.170 27,510,335 0.1613 -4.72%
1999-08-31 0 1.270 1.250 1.270 1.240 1.320 9,406,000 12,091,040 1.2855 0.167 0.165 0.167 0.163 0.174 71,461,532 0.1692 2.42%
1999-08-30 0 1.240 1.240 1.250 1.200 1.210 48,000 58,000 1.2083 0.163 0.163 0.165 0.158 0.159 364,677 0.1590 0.00%
1999-08-27 0 1.240 1.200 1.240 - - 120,000 148,800 1.2400 0.163 0.158 0.163 - - 911,693 0.1632 0.00%
1999-08-26 0 1.240 1.240 1.250 1.240 1.260 1,412,000 1,769,760 1.2534 0.163 0.163 0.165 0.163 0.166 10,727,587 0.1650 0.00%
1999-08-25 0 1.240 1.220 1.250 1.230 1.250 2,472,000 3,074,700 1.2438 0.163 0.161 0.165 0.162 0.165 18,780,875 0.1637 -0.80%
1999-08-24 0 1.250 1.250 1.280 1.250 1.260 762,000 955,300 1.2537 0.165 0.165 0.168 0.165 0.166 5,789,250 0.1650 0.00%
1999-08-23 0 1.250 1.230 1.250 1.230 1.250 540,000 670,690 1.2420 0.165 0.162 0.165 0.162 0.165 4,102,618 0.1635 0.00%
1999-08-20 0 1.250 1.250 1.260 1.210 1.270 1,034,000 1,281,820 1.2397 0.165 0.165 0.166 0.159 0.167 7,855,754 0.1632 0.00%
1999-08-19 0 1.250 1.250 1.270 1.180 1.280 894,000 1,095,540 1.2254 0.165 0.165 0.167 0.155 0.168 6,792,112 0.1613 4.17%
1999-08-18 0 1.200 1.190 1.200 1.180 1.200 2,054,000 2,450,990 1.1933 0.158 0.157 0.158 0.155 0.158 15,605,144 0.1571 0.00%
1999-08-17 0 1.200 1.180 1.200 1.190 1.230 1,612,000 1,945,640 1.2070 0.158 0.155 0.158 0.157 0.162 12,247,075 0.1589 -0.83%
1999-08-16 0 1.210 1.200 1.220 1.200 1.250 1,738,000 2,150,760 1.2375 0.159 0.158 0.161 0.158 0.165 13,204,353 0.1629 -1.63%
1999-08-13 0 1.230 1.230 1.240 1.220 1.250 430,000 529,080 1.2304 0.162 0.162 0.163 0.161 0.165 3,266,900 0.1620 -3.15%
1999-08-12 0 1.270 1.270 1.280 - - 0 0 - 0.167 0.167 0.168 - - 0 - 1.60%
1999-08-11 0 1.250 1.230 1.250 1.230 1.270 878,000 1,093,240 1.2451 0.165 0.162 0.165 0.162 0.167 6,670,553 0.1639 -1.57%
1999-08-10 0 1.270 1.250 1.280 1.270 1.340 3,896,000 5,055,860 1.2977 0.167 0.165 0.168 0.167 0.176 29,599,631 0.1708 -2.31%
1999-08-09 0 1.300 1.300 1.320 1.240 1.300 700,000 884,200 1.2631 0.171 0.171 0.174 0.163 0.171 5,318,209 0.1663 3.17%
1999-08-06 0 1.260 1.260 1.280 1.200 1.280 1,134,000 1,407,660 1.2413 0.166 0.166 0.168 0.158 0.168 8,615,498 0.1634 1.61%
1999-08-05 0 1.240 1.240 1.270 1.240 1.290 480,000 610,100 1.2710 0.163 0.163 0.167 0.163 0.170 3,646,772 0.1673 -6.77%
1999-08-04 0 1.330 1.300 1.340 1.300 1.340 170,000 223,600 1.3153 0.175 0.171 0.176 0.171 0.176 1,291,565 0.1731 -2.92%
1999-08-03 0 1.370 1.310 1.370 1.310 1.370 414,000 554,380 1.3391 0.180 0.172 0.180 0.172 0.180 3,145,341 0.1763 -0.72%
1999-08-02 0 1.380 1.370 1.380 1.360 1.410 778,000 1,077,980 1.3856 0.182 0.180 0.182 0.179 0.186 5,910,809 0.1824 -2.13%
1999-07-30 0 1.410 1.400 1.420 1.330 1.430 2,184,000 3,021,660 1.3835 0.186 0.184 0.187 0.175 0.188 16,592,812 0.1821 5.22%
1999-07-29 0 1.340 1.320 1.350 1.270 1.350 1,032,000 1,341,260 1.2997 0.176 0.174 0.178 0.167 0.178 7,840,559 0.1711 3.88%
1999-07-28 0 1.290 1.290 1.320 1.270 1.330 2,204,000 2,854,540 1.2952 0.170 0.170 0.174 0.167 0.175 16,744,761 0.1705 4.88%
1999-07-27 0 1.230 1.220 - 1.130 1.250 954,000 1,116,540 1.1704 0.162 0.161 - 0.149 0.165 7,247,959 0.1540 9.82%
1999-07-26 0 1.120 1.130 1.150 1.110 1.160 1,922,000 2,189,080 1.1390 0.147 0.149 0.151 0.146 0.153 14,602,282 0.1499 -5.88%
1999-07-23 0 1.190 1.190 1.200 1.150 1.260 774,000 900,680 1.1637 0.157 0.157 0.158 0.151 0.166 5,880,420 0.1532 -2.46%
1999-07-22 0 1.220 1.200 1.220 1.180 1.340 1,140,000 1,430,580 1.2549 0.161 0.158 0.161 0.155 0.176 8,661,083 0.1652 -5.43%
1999-07-21 0 1.290 1.290 1.300 1.260 1.330 512,000 660,100 1.2893 0.170 0.170 0.171 0.166 0.175 3,889,890 0.1697 1.57%
1999-07-20 0 1.270 1.230 1.270 1.230 1.430 2,322,000 3,100,020 1.3351 0.167 0.162 0.167 0.162 0.188 17,641,259 0.1757 -7.97%
1999-07-19 0 1.380 1.380 1.390 1.380 1.420 1,258,000 1,770,300 1.4072 0.182 0.182 0.183 0.182 0.187 9,557,581 0.1852 -4.17%
1999-07-16 0 1.440 1.400 1.440 1.350 1.450 2,028,000 2,822,320 1.3917 0.190 0.184 0.190 0.178 0.191 15,407,611 0.1832 0.00%
1999-07-15 0 1.440 1.440 1.470 1.440 1.490 1,836,000 2,676,660 1.4579 0.190 0.190 0.193 0.190 0.196 13,948,902 0.1919 -1.37%
1999-07-14 0 1.460 1.460 1.480 1.450 1.530 5,748,000 8,557,640 1.4888 0.192 0.192 0.195 0.191 0.201 43,670,092 0.1960 -5.19%
1999-07-13 0 1.540 1.530 1.540 1.420 1.570 13,642,000 20,398,260 1.4953 0.203 0.201 0.203 0.187 0.207 103,644,294 0.1968 11.59%
1999-07-12 0 1.380 1.380 1.390 1.370 1.460 10,192,000 14,283,840 1.4015 0.182 0.182 0.183 0.180 0.192 77,433,121 0.1845 -3.50%
1999-07-09 0 1.430 1.430 1.450 1.290 1.490 22,894,000 32,340,020 1.4126 0.188 0.188 0.191 0.170 0.196 173,935,820 0.1859 5.93%
1999-07-08 0 1.350 1.350 1.360 1.150 1.370 29,802,000 37,771,900 1.2674 0.178 0.178 0.179 0.151 0.180 226,418,944 0.1668 18.42%
1999-07-07 0 1.140 1.130 1.140 1.120 1.180 6,016,000 6,866,540 1.1414 0.150 0.149 0.150 0.147 0.155 45,706,207 0.1502 0.88%
1999-07-06 0 1.130 1.130 1.140 1.090 1.140 3,332,000 3,692,920 1.1083 0.149 0.149 0.150 0.143 0.150 25,314,674 0.1459 4.63%
1999-07-05 0 1.080 1.080 1.090 1.050 1.120 4,450,000 4,854,920 1.0910 0.142 0.142 0.143 0.138 0.147 33,808,614 0.1436 1.89%
1999-07-02 0 1.060 1.050 1.070 1.040 1.100 2,526,000 2,733,300 1.0821 0.140 0.138 0.141 0.137 0.145 19,191,137 0.1424 -2.75%
1999-06-30 0 1.090 1.080 1.090 1.070 1.190 10,802,000 12,168,960 1.1265 0.143 0.142 0.143 0.141 0.157 82,067,560 0.1483 4.81%
1999-06-29 0 1.040 1.030 1.040 0.950 1.040 8,782,000 8,878,420 1.0110 0.137 0.136 0.137 0.125 0.137 66,720,729 0.1331 9.47%
1999-06-28 0 0.950 0.950 0.960 0.950 1.000 3,868,000 3,760,420 0.9722 0.125 0.125 0.126 0.125 0.132 29,386,903 0.1280 -7.77%
1999-06-25 0 1.030 1.010 1.030 1.000 1.150 6,532,000 7,160,900 1.0963 0.136 0.133 0.136 0.132 0.151 49,626,486 0.1443 -3.74%
1999-06-24 0 1.070 1.070 1.080 0.950 1.120 10,718,000 11,421,960 1.0657 0.141 0.141 0.142 0.125 0.147 81,429,375 0.1403 15.05%
1999-06-23 0 0.930 0.930 0.950 0.920 0.930 382,000 354,660 0.9284 0.122 0.122 0.125 0.121 0.122 2,902,223 0.1222 0.00%
1999-06-22 0 0.930 0.910 0.930 0.900 0.930 972,000 876,920 0.9022 0.122 0.120 0.122 0.118 0.122 7,384,713 0.1187 3.33%
1999-06-21 0 0.900 0.900 - 0.880 0.900 926,000 831,400 0.8978 0.118 0.118 - 0.116 0.118 7,035,231 0.1182 -1.10%
1999-06-17 0 0.910 0.900 0.910 0.870 0.910 850,000 764,400 0.8993 0.120 0.118 0.120 0.115 0.120 6,457,825 0.1184 4.60%
1999-06-16 0 0.870 0.870 0.890 0.870 0.900 280,000 246,500 0.8804 0.115 0.115 0.117 0.115 0.118 2,127,284 0.1159 -1.14%
1999-06-15 0 0.880 0.870 0.880 0.870 0.900 388,000 342,740 0.8834 0.116 0.115 0.116 0.115 0.118 2,947,807 0.1163 -3.30%
1999-06-14 0 0.910 - 0.910 0.910 0.910 84,000 76,400 0.9095 0.120 - 0.120 0.120 0.120 638,185 0.1197 0.00%
1999-06-11 0 0.910 0.910 0.920 0.900 0.930 4,162,000 3,777,780 0.9077 0.120 0.120 0.121 0.118 0.122 31,620,551 0.1195 1.11%
1999-06-10 0 0.900 0.850 0.900 0.860 0.960 780,000 699,480 0.8968 0.118 0.112 0.118 0.113 0.126 5,926,004 0.1180 -4.26%
1999-06-09 0 0.940 0.930 0.940 0.940 0.960 1,844,000 1,795,690 0.9738 0.124 0.122 0.124 0.124 0.126 14,009,682 0.1282 -3.09%
1999-06-08 0 0.970 0.960 0.970 0.970 1.000 790,000 776,500 0.9829 0.128 0.126 0.128 0.128 0.132 6,001,979 0.1294 -2.02%
1999-06-07 0 0.990 0.980 1.000 0.990 1.000 270,000 269,200 0.9970 0.130 0.129 0.132 0.130 0.132 2,051,309 0.1312 -1.00%
1999-06-04 0 1.000 0.970 1.000 0.960 1.010 3,796,000 3,779,200 0.9956 0.132 0.128 0.132 0.126 0.133 28,839,887 0.1310 1.01%
1999-06-03 0 0.990 0.980 0.990 0.970 0.990 3,681,600 3,605,392 0.9793 0.130 0.129 0.130 0.128 0.130 27,970,740 0.1289 5.32%
1999-06-02 0 0.940 0.930 0.950 0.850 0.940 1,550,000 1,373,420 0.8861 0.124 0.122 0.125 0.112 0.124 11,776,034 0.1166 10.59%
1999-06-01 0 0.850 0.840 0.850 0.790 0.860 944,000 780,960 0.8273 0.112 0.111 0.112 0.104 0.113 7,171,985 0.1089 3.66%
1999-05-31 0 0.820 0.810 0.870 0.820 0.940 522,000 454,740 0.8711 0.108 0.107 0.115 0.108 0.124 3,965,864 0.1147 -5.75%
1999-05-28 0 0.870 0.860 0.870 0.770 0.870 2,346,000 1,968,380 0.8390 0.115 0.113 0.115 0.101 0.115 17,823,597 0.1104 8.75%
1999-05-27 0 0.800 0.770 0.800 0.710 0.800 3,444,000 2,585,540 0.7507 0.105 0.101 0.105 0.093 0.105 26,165,588 0.0988 12.68%
1999-05-26 0 0.710 0.710 0.730 0.700 0.730 1,428,000 1,010,900 0.7079 0.093 0.093 0.096 0.092 0.096 10,849,146 0.0932 1.43%
1999-05-25 0 0.700 0.680 0.710 0.700 0.700 1,042,000 729,400 0.7000 0.092 0.090 0.093 0.092 0.092 7,916,534 0.0921 0.00%
1999-05-24 0 0.700 0.680 0.710 0.700 0.700 1,210,000 847,000 0.7000 0.092 0.090 0.093 0.092 0.092 9,192,904 0.0921 2.94%
1999-05-21 0 0.680 0.680 0.700 0.680 0.680 382,000 259,640 0.6797 0.090 0.090 0.092 0.090 0.090 2,902,223 0.0895 0.00%
1999-05-20 0 0.680 0.660 - 0.670 0.700 506,000 346,320 0.6844 0.090 0.087 - 0.088 0.092 3,844,305 0.0901 -1.45%
1999-05-19 0 0.690 0.630 0.700 - - 0 0 - 0.091 0.083 0.092 - - 0 - 0.00%
1999-05-18 0 0.690 - 0.700 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
1999-05-17 0 0.690 0.650 0.690 0.690 0.700 824,000 576,700 0.6999 0.091 0.086 0.091 0.091 0.092 6,260,292 0.0921 -1.43%
1999-05-14 0 0.700 0.700 0.730 0.700 0.700 70,000 49,000 0.7000 0.092 0.092 0.096 0.092 0.092 531,821 0.0921 0.00%
1999-05-13 0 0.700 0.700 0.750 0.700 0.700 356,000 249,200 0.7000 0.092 0.092 0.099 0.092 0.092 2,704,689 0.0921 0.00%
1999-05-12 0 0.700 0.700 0.750 0.700 0.700 2,876,000 2,013,200 0.7000 0.092 0.092 0.099 0.092 0.092 21,850,241 0.0921 0.00%
1999-05-11 0 0.700 0.690 0.750 0.690 0.700 1,286,000 897,560 0.6979 0.092 0.091 0.099 0.091 0.092 9,770,309 0.0919 0.00%
1999-05-10 0 0.700 0.700 0.710 0.700 0.700 100,000 70,000 0.7000 0.092 0.092 0.093 0.092 0.092 759,744 0.0921 -1.41%
1999-05-07 0 0.710 0.700 0.750 0.700 0.710 1,830,000 1,289,700 0.7048 0.093 0.092 0.099 0.092 0.093 13,903,317 0.0928 -5.33%
1999-05-06 0 0.750 0.720 0.750 0.750 0.790 602,000 460,520 0.7650 0.099 0.095 0.099 0.099 0.104 4,573,660 0.1007 0.00%
1999-05-05 0 0.750 0.730 0.750 0.710 0.750 584,000 430,280 0.7368 0.099 0.096 0.099 0.093 0.099 4,436,906 0.0970 5.63%
1999-05-04 0 0.710 0.710 0.730 0.710 0.710 90,000 63,900 0.7100 0.093 0.093 0.096 0.093 0.093 683,770 0.0935 2.90%
1999-05-03 0 0.690 0.690 0.740 0.670 0.700 606,000 418,940 0.6913 0.091 0.091 0.097 0.088 0.092 4,604,049 0.0910 -1.43%
1999-04-30 0 0.700 0.670 0.700 0.700 0.770 534,000 386,980 0.7247 0.092 0.088 0.092 0.092 0.101 4,057,034 0.0954 0.00%
1999-04-29 0 0.700 0.660 0.700 0.650 0.700 284,000 190,220 0.6698 0.092 0.087 0.092 0.086 0.092 2,157,673 0.0882 6.06%
1999-04-28 0 0.660 0.660 0.680 0.650 0.670 438,000 287,640 0.6567 0.087 0.087 0.090 0.086 0.088 3,327,679 0.0864 1.54%
1999-04-27 0 0.650 0.650 0.670 0.650 0.650 1,074,000 698,100 0.6500 0.086 0.086 0.088 0.086 0.086 8,159,652 0.0856 -1.52%
1999-04-26 0 0.660 - 0.660 0.660 0.660 216,000 142,560 0.6600 0.087 - 0.087 0.087 0.087 1,641,047 0.0869 1.54%
1999-04-23 0 0.650 0.620 0.660 0.610 0.650 570,000 367,500 0.6447 0.086 0.082 0.087 0.080 0.086 4,330,542 0.0849 0.00%
1999-04-22 0 0.650 0.630 0.650 0.620 0.650 828,000 523,860 0.6327 0.086 0.083 0.086 0.082 0.086 6,290,681 0.0833 4.84%
1999-04-21 0 0.620 0.560 0.620 0.550 0.620 632,000 354,800 0.5614 0.082 0.074 0.082 0.072 0.082 4,801,583 0.0739 12.73%
1999-04-20 0 0.550 0.500 0.550 0.500 0.580 4,968,000 2,681,500 0.5398 0.072 0.066 0.072 0.066 0.076 37,744,088 0.0710 -1.79%
1999-04-19 0 0.560 0.560 0.600 0.550 0.580 380,000 217,500 0.5724 0.074 0.074 0.079 0.072 0.076 2,887,028 0.0753 -3.45%
1999-04-16 0 0.580 0.580 0.600 0.580 0.580 90,000 52,200 0.5800 0.076 0.076 0.079 0.076 0.076 683,770 0.0763 -3.33%
1999-04-15 0 0.600 0.600 0.620 0.580 0.600 104,000 62,160 0.5977 0.079 0.079 0.082 0.076 0.079 790,134 0.0787 0.00%
1999-04-14 0 0.600 0.580 0.600 0.600 0.600 510,000 306,000 0.6000 0.079 0.076 0.079 0.079 0.079 3,874,695 0.0790 0.00%
1999-04-13 0 0.600 0.600 0.620 0.600 0.600 280,000 168,000 0.6000 0.079 0.079 0.082 0.079 0.079 2,127,284 0.0790 1.69%
1999-04-12 0 0.590 0.580 0.600 0.590 0.600 360,000 214,700 0.5964 0.078 0.076 0.079 0.078 0.079 2,735,079 0.0785 1.72%
1999-04-09 0 0.580 0.580 0.590 0.570 0.590 372,000 217,940 0.5859 0.076 0.076 0.078 0.075 0.078 2,826,248 0.0771 0.00%
1999-04-08 0 0.580 0.540 0.580 0.550 0.580 390,000 215,100 0.5515 0.076 0.071 0.076 0.072 0.076 2,963,002 0.0726 5.45%
1999-04-07 0 0.550 0.520 0.550 0.550 0.560 588,000 324,280 0.5515 0.072 0.068 0.072 0.072 0.074 4,467,295 0.0726 1.85%
1999-04-01 0 0.540 0.540 0.570 0.530 0.540 200,000 107,500 0.5375 0.071 0.071 0.075 0.070 0.071 1,519,488 0.0707 -6.90%
1999-03-31 0 0.580 0.520 0.580 0.530 0.580 560,000 297,800 0.5318 0.076 0.068 0.076 0.070 0.076 4,254,567 0.0700 9.43%
1999-03-30 0 0.530 0.530 0.550 - - 0 0 - 0.070 0.070 0.072 - - 0 - 6.00%
1999-03-29 0 0.500 0.500 0.560 0.500 0.510 202,000 102,000 0.5050 0.066 0.066 0.074 0.066 0.067 1,534,683 0.0665 -13.79%
1999-03-26 0 0.580 0.570 0.580 0.520 0.580 102,000 53,160 0.5212 0.076 0.075 0.076 0.068 0.076 774,939 0.0686 16.00%
1999-03-25 0 0.500 0.500 0.530 0.500 0.500 4,000 2,000 0.5000 0.066 0.066 0.070 0.066 0.066 30,390 0.0658 0.00%
1999-03-24 0 0.500 0.500 - 0.480 0.500 400,000 197,000 0.4925 0.066 0.066 - 0.063 0.066 3,038,977 0.0648 3.09%
1999-03-23 0 0.485 0.485 0.495 0.480 0.485 70,000 33,700 0.4814 0.064 0.064 0.065 0.063 0.064 531,821 0.0634 1.04%
1999-03-22 0 0.480 0.480 0.500 0.480 0.480 150,000 72,000 0.4800 0.063 0.063 0.066 0.063 0.063 1,139,616 0.0632 0.00%
1999-03-19 0 0.480 0.480 0.490 0.480 0.480 146,000 70,080 0.4800 0.063 0.063 0.064 0.063 0.063 1,109,226 0.0632 2.13%
1999-03-18 0 0.470 0.460 0.490 0.460 0.470 700,000 324,000 0.4629 0.062 0.061 0.064 0.061 0.062 5,318,209 0.0609 4.44%
1999-03-17 0 0.450 0.450 0.480 0.440 0.460 1,866,000 831,540 0.4456 0.059 0.059 0.063 0.058 0.061 14,176,825 0.0587 4.65%
1999-03-16 0 0.430 0.430 0.440 0.420 0.430 1,210,000 513,200 0.4241 0.057 0.057 0.058 0.055 0.057 9,192,904 0.0558 -2.27%
1999-03-15 0 0.440 0.430 0.440 0.400 0.460 2,114,000 903,620 0.4274 0.058 0.057 0.058 0.053 0.061 16,060,991 0.0563 -8.33%
1999-03-12 0 0.480 - 0.480 - - 0 0 - 0.063 - 0.063 - - 0 - -1.03%
1999-03-11 0 0.485 - 0.490 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1999-03-10 0 0.485 - 0.500 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1999-03-09 0 0.485 - 0.490 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1999-03-08 0 0.485 - 0.485 - - 0 0 - 0.064 - 0.064 - - 0 - -1.02%
1999-03-05 0 0.490 - 0.490 - - 0 0 - 0.064 - 0.064 - - 0 - -1.01%
1999-03-04 0 0.495 - 0.500 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-03-03 0 0.495 - 0.500 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-03-02 0 0.495 - 0.500 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-03-01 0 0.495 - 0.500 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-26 0 0.495 - 0.500 - - 0 0 - 0.065 - 0.066 - - 0 - 0.00%
1999-02-25 0 0.495 - 0.495 0.495 0.495 40,000 19,800 0.4950 0.065 - 0.065 0.065 0.065 303,898 0.0652 -1.00%
1999-02-24 0 0.500 - 0.510 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1999-02-23 0 0.500 0.460 0.500 - - 0 0 - 0.066 0.061 0.066 - - 0 - 0.00%
1999-02-22 0 0.500 0.460 0.500 - - 0 0 - 0.066 0.061 0.066 - - 0 - 0.00%
1999-02-19 0 0.500 - 0.500 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-02-15 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.066 - 0.066 0.066 0.066 75,974 0.0658 -1.96%
1999-02-12 0 0.510 0.490 0.510 - - 0 0 - 0.067 0.064 0.067 - - 0 - -1.92%
1999-02-11 0 0.520 - 0.520 - - 0 0 - 0.068 - 0.068 - - 0 - -1.89%
1999-02-10 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-02-09 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-02-08 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-02-05 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-02-04 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-02-03 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-02-02 0 0.530 - 0.540 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
1999-02-01 0 0.530 - 0.530 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-01-29 0 0.530 0.480 0.530 0.520 0.530 100,000 52,200 0.5220 0.070 0.063 0.070 0.068 0.070 759,744 0.0687 3.92%
1999-01-28 0 0.510 - 0.510 0.520 0.520 20,000 10,400 0.5200 0.067 - 0.067 0.068 0.068 151,949 0.0684 2.00%
1999-01-27 0 0.500 - 0.520 - - 0 0 - 0.066 - 0.068 - - 0 - 0.00%
1999-01-26 0 0.500 - 0.510 - - 0 0 - 0.066 - 0.067 - - 0 - 0.00%
1999-01-25 0 0.500 - 0.500 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1999-01-22 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.066 - 0.066 0.066 0.066 303,898 0.0658 4.17%
1999-01-21 0 0.480 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-01-20 0 0.480 0.470 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1999-01-19 0 0.480 0.470 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1999-01-18 0 0.480 0.480 - 0.480 0.480 8,000 3,840 0.4800 0.063 0.063 - 0.063 0.063 60,780 0.0632 -2.04%
1999-01-15 0 0.490 0.475 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1999-01-14 0 0.490 0.470 0.490 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
1999-01-13 0 0.490 0.490 0.540 0.490 0.490 120,000 58,800 0.4900 0.064 0.064 0.071 0.064 0.064 911,693 0.0645 0.00%
1999-01-12 0 0.510 0.510 0.520 - - 0 0 - 0.064 0.064 0.066 - - 0 - 0.00%
1999-01-11 0 0.510 0.500 0.520 0.500 0.510 160,000 81,000 0.5063 0.064 0.063 0.066 0.063 0.064 1,265,207 0.0640 -3.77%
1999-01-08 0 0.530 0.530 0.540 0.530 0.540 320,000 170,600 0.5331 0.067 0.067 0.068 0.067 0.068 2,530,413 0.0674 -1.85%
1999-01-07 0 0.540 0.530 0.540 0.540 0.540 100,000 54,000 0.5400 0.068 0.067 0.068 0.068 0.068 790,754 0.0683 0.00%
1999-01-06 0 0.540 0.530 0.540 0.530 0.540 166,000 89,480 0.5390 0.068 0.067 0.068 0.067 0.068 1,312,652 0.0682 -3.57%
1999-01-05 0 0.560 0.530 0.560 - - 0 0 - 0.071 0.067 0.071 - - 0 - -3.45%
1999-01-04 0 0.580 0.520 0.580 - - 0 0 - 0.073 0.066 0.073 - - 0 - 0.00%
1998-12-31 0 0.580 0.530 0.580 0.580 0.590 150,000 87,500 0.5833 0.073 0.067 0.073 0.073 0.075 1,186,131 0.0738 7.41%
1998-12-30 0 0.540 0.530 0.580 - - 0 0 - 0.068 0.067 0.073 - - 0 - 0.00%
1998-12-29 0 0.540 0.540 0.580 0.540 0.540 90,000 48,600 0.5400 0.068 0.068 0.073 0.068 0.068 711,679 0.0683 0.00%
1998-12-28 0 0.540 0.520 0.550 0.540 0.550 240,000 131,000 0.5458 0.068 0.066 0.070 0.068 0.070 1,897,810 0.0690 -1.82%
1998-12-24 0 0.550 0.540 0.580 0.550 0.550 60,000 33,000 0.5500 0.070 0.068 0.073 0.070 0.070 474,452 0.0696 1.85%
1998-12-23 0 0.540 0.540 0.580 0.540 0.540 50,000 27,000 0.5400 0.068 0.068 0.073 0.068 0.068 395,377 0.0683 0.00%
1998-12-22 0 0.540 0.540 0.570 0.540 0.560 186,000 102,440 0.5508 0.068 0.068 0.072 0.068 0.071 1,470,803 0.0696 1.89%
1998-12-21 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.067 0.067 0.071 0.067 0.067 158,151 0.0670 1.92%
1998-12-18 0 0.520 0.520 0.540 - - 100,000 52,000 0.5200 0.066 0.066 0.068 - - 790,754 0.0658 0.00%
1998-12-17 0 0.520 0.510 0.540 0.510 0.540 114,000 59,540 0.5223 0.066 0.064 0.068 0.064 0.068 901,460 0.0660 0.00%
1998-12-16 0 0.520 0.510 0.520 0.520 0.520 100,000 52,000 0.5200 0.066 0.064 0.066 0.066 0.066 790,754 0.0658 0.00%
1998-12-15 0 0.520 0.510 0.580 - - 0 0 - 0.066 0.064 0.073 - - 0 - 0.00%
1998-12-14 0 0.520 - 0.550 0.520 0.560 90,000 47,200 0.5244 0.066 - 0.070 0.066 0.071 711,679 0.0663 -7.14%
1998-12-11 0 0.560 0.550 0.570 0.540 0.570 136,000 75,020 0.5516 0.071 0.070 0.072 0.068 0.072 1,075,426 0.0698 3.70%
1998-12-10 0 0.540 0.530 0.540 0.530 0.540 326,000 173,280 0.5315 0.068 0.067 0.068 0.067 0.068 2,577,858 0.0672 1.89%
1998-12-09 0 0.530 0.520 0.530 0.530 0.530 270,000 143,100 0.5300 0.067 0.066 0.067 0.067 0.067 2,135,036 0.0670 0.00%
1998-12-08 0 0.530 0.520 0.550 - - 0 0 - 0.067 0.066 0.070 - - 0 - 0.00%
1998-12-07 0 0.530 0.530 0.550 - - 0 0 - 0.067 0.067 0.070 - - 0 - 0.00%
1998-12-04 0 0.530 0.520 0.570 - - 200,000 106,000 0.5300 0.067 0.066 0.072 - - 1,581,508 0.0670 0.00%
1998-12-03 0 0.530 0.530 0.550 0.530 0.530 714,000 378,420 0.5300 0.067 0.067 0.070 0.067 0.067 5,645,984 0.0670 -3.64%
1998-12-02 0 0.550 0.520 0.550 0.550 0.550 948,000 521,400 0.5500 0.070 0.066 0.070 0.070 0.070 7,496,349 0.0696 0.00%
1998-12-01 0 0.550 0.540 0.550 0.540 0.570 560,000 310,700 0.5548 0.070 0.068 0.070 0.068 0.072 4,428,223 0.0702 -3.51%
1998-11-30 0 0.570 0.560 0.570 0.550 0.570 652,000 365,560 0.5607 0.072 0.071 0.072 0.070 0.072 5,155,717 0.0709 1.79%
1998-11-27 0 0.560 0.560 0.570 0.560 0.570 270,000 152,200 0.5637 0.071 0.071 0.072 0.071 0.072 2,135,036 0.0713 -1.75%
1998-11-26 0 0.570 0.570 0.590 0.550 0.570 800,000 448,600 0.5608 0.072 0.072 0.075 0.070 0.072 6,326,033 0.0709 3.64%
1998-11-25 0 0.550 0.550 0.560 0.550 0.560 202,000 111,940 0.5542 0.070 0.070 0.071 0.070 0.071 1,597,323 0.0701 -1.79%
1998-11-24 0 0.560 0.560 0.590 0.560 0.560 2,128,000 1,170,440 0.5500 0.071 0.071 0.075 0.071 0.071 16,827,247 0.0696 0.00%
1998-11-23 0 0.560 0.560 0.580 - - 0 0 - 0.071 0.071 0.073 - - 0 - 0.00%
1998-11-20 0 0.560 0.560 0.590 0.560 0.560 20,000 11,200 0.5600 0.071 0.071 0.075 0.071 0.071 158,151 0.0708 0.00%
1998-11-19 0 0.560 0.560 0.590 0.560 0.570 308,000 175,480 0.5697 0.071 0.071 0.075 0.071 0.072 2,435,523 0.0721 -5.08%
1998-11-18 0 0.590 0.580 0.590 0.580 0.590 482,000 283,380 0.5879 0.075 0.073 0.075 0.073 0.075 3,811,435 0.0743 0.00%
1998-11-17 0 0.590 0.570 0.600 0.570 0.590 80,000 45,840 0.5730 0.075 0.072 0.076 0.072 0.075 632,603 0.0725 5.36%
1998-11-16 0 0.560 0.550 0.600 - - 0 0 - 0.071 0.070 0.076 - - 0 - 0.00%
1998-11-13 0 0.560 0.560 0.580 0.560 0.560 200,000 112,000 0.5600 0.071 0.071 0.073 0.071 0.071 1,581,508 0.0708 -3.45%
1998-11-12 0 0.580 0.570 0.590 0.570 0.590 360,000 209,700 0.5825 0.073 0.072 0.075 0.072 0.075 2,846,715 0.0737 0.00%
1998-11-11 0 0.580 0.550 0.600 - - 0 0 - 0.073 0.070 0.076 - - 0 - 0.00%
1998-11-10 0 0.580 0.550 0.580 0.580 0.580 170,000 99,600 0.5859 0.073 0.070 0.073 0.073 0.073 1,344,282 0.0741 -3.33%
1998-11-09 0 0.600 0.590 0.600 0.580 0.620 1,118,000 673,560 0.6025 0.076 0.075 0.076 0.073 0.078 8,840,631 0.0762 -1.64%
1998-11-06 0 0.610 0.610 0.630 0.600 0.630 574,000 350,720 0.6110 0.077 0.077 0.080 0.076 0.080 4,538,928 0.0773 1.67%
1998-11-05 0 0.600 0.600 0.620 0.600 0.620 2,748,000 1,657,520 0.6032 0.076 0.076 0.078 0.076 0.078 21,729,922 0.0763 -3.23%
1998-11-04 0 0.620 0.620 0.630 0.580 0.640 1,696,000 1,052,120 0.6204 0.078 0.078 0.080 0.073 0.081 13,411,189 0.0785 8.77%
1998-11-03 0 0.570 0.570 0.600 0.520 0.570 500,000 277,400 0.5548 0.072 0.072 0.076 0.066 0.072 3,953,770 0.0702 -5.00%
1998-11-02 0 0.600 0.550 0.600 0.600 0.600 526,000 315,600 0.6000 0.076 0.070 0.076 0.076 0.076 4,159,367 0.0759 0.00%
1998-10-30 0 0.600 0.480 0.600 0.580 0.600 36,000 21,000 0.5833 0.076 0.061 0.076 0.073 0.076 284,671 0.0738 20.00%
1998-10-29 0 0.500 0.500 0.560 0.500 0.500 100,000 50,000 0.5000 0.063 0.063 0.071 0.063 0.063 790,754 0.0632 -7.41%
1998-10-27 0 0.540 0.510 0.540 - - 0 0 - 0.068 0.064 0.068 - - 0 - 0.00%
1998-10-26 0 0.540 0.520 0.540 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
1998-10-23 0 0.540 0.520 0.540 0.540 0.540 40,000 21,600 0.5400 0.068 0.066 0.068 0.068 0.068 316,302 0.0683 0.00%
1998-10-22 0 0.540 0.500 0.570 0.540 0.620 1,650,000 954,740 0.5786 0.068 0.063 0.072 0.068 0.078 13,047,442 0.0732 0.00%
1998-10-21 0 0.540 0.540 0.570 0.530 0.550 824,000 448,020 0.5437 0.068 0.068 0.072 0.067 0.070 6,515,814 0.0688 8.00%
1998-10-20 0 0.500 0.490 - 0.480 0.500 1,320,000 659,200 0.4994 0.063 0.062 - 0.061 0.063 10,437,954 0.0632 0.00%
1998-10-19 0 0.500 0.460 0.500 0.500 0.500 200,000 100,000 0.5000 0.063 0.058 0.063 0.063 0.063 1,581,508 0.0632 0.00%
1998-10-16 0 0.500 0.470 0.500 0.520 0.520 166,000 86,320 0.5200 0.063 0.059 0.063 0.066 0.066 1,312,652 0.0658 1.01%
1998-10-15 0 0.495 0.490 0.495 0.415 0.500 162,000 73,320 0.4526 0.063 0.062 0.063 0.052 0.063 1,281,022 0.0572 -1.00%
1998-10-14 0 0.500 0.490 0.500 0.430 0.500 250,000 108,900 0.4356 0.063 0.062 0.063 0.054 0.063 1,976,885 0.0551 0.00%
1998-10-13 0 0.500 0.430 0.500 0.500 0.500 100,000 50,000 0.5000 0.063 0.054 0.063 0.063 0.063 790,754 0.0632 2.04%
1998-10-12 0 0.490 0.420 0.520 0.470 0.490 540,000 261,800 0.4848 0.062 0.053 0.066 0.059 0.062 4,270,072 0.0613 4.26%
1998-10-09 0 0.470 0.415 - 0.450 0.470 200,000 92,000 0.4600 0.059 0.052 - 0.057 0.059 1,581,508 0.0582 4.44%
1998-10-08 0 0.450 0.400 0.450 0.450 0.450 120,000 54,000 0.4500 0.057 0.051 0.057 0.057 0.057 948,905 0.0569 -3.23%
1998-10-07 0 0.465 0.435 0.470 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
1998-10-05 0 0.465 0.425 - - - 0 0 - 0.059 0.054 - - - 0 - 0.00%
1998-09-30 0 0.465 0.465 0.470 0.430 0.485 434,000 203,150 0.4681 0.059 0.059 0.059 0.054 0.061 3,431,873 0.0592 -5.10%
1998-09-29 0 0.490 0.460 0.490 0.500 0.500 40,000 20,000 0.5000 0.062 0.058 0.062 0.063 0.063 316,302 0.0632 -2.00%
1998-09-28 0 0.500 0.460 0.500 - - 0 0 - 0.063 0.058 0.063 - - 0 - 0.00%
1998-09-25 0 0.500 0.460 0.500 0.460 0.500 572,000 278,220 0.4864 0.063 0.058 0.063 0.058 0.063 4,523,113 0.0615 0.00%
1998-09-24 0 0.500 0.470 0.500 0.500 0.500 200,000 100,000 0.5000 0.063 0.059 0.063 0.063 0.063 1,581,508 0.0632 0.00%
1998-09-23 0 0.500 0.470 0.500 0.500 0.500 748,000 374,000 0.5000 0.063 0.059 0.063 0.063 0.063 5,914,841 0.0632 0.00%
1998-09-22 0 0.500 - 0.550 - - 0 0 - 0.063 - 0.070 - - 0 - 0.00%
1998-09-21 0 0.500 0.465 0.550 - - 0 0 - 0.063 0.059 0.070 - - 0 - 0.00%
1998-09-18 0 0.500 0.500 0.560 0.500 0.510 200,000 101,000 0.5050 0.063 0.063 0.071 0.063 0.064 1,581,508 0.0639 -10.71%
1998-09-17 0 0.560 0.510 0.560 - - 0 0 - 0.071 0.064 0.071 - - 0 - 0.00%
1998-09-16 0 0.560 0.500 0.560 0.500 0.560 38,000 20,800 0.5474 0.071 0.063 0.071 0.063 0.071 300,487 0.0692 1.82%
1998-09-15 0 0.550 0.500 0.550 - - 0 0 - 0.070 0.063 0.070 - - 0 - -0.45%
1998-09-14 0 0.580 0.550 0.580 0.580 0.580 212,000 122,960 0.5800 0.070 0.066 0.070 0.070 0.070 1,759,839 0.0699 0.00%
1998-09-11 0 0.580 0.570 0.580 0.570 0.590 1,164,000 676,360 0.5811 0.070 0.069 0.070 0.069 0.071 9,662,514 0.0700 -3.33%
1998-09-10 0 0.600 0.540 0.600 0.600 0.600 840,000 504,000 0.6000 0.072 0.065 0.072 0.072 0.072 6,972,948 0.0723 1.69%
1998-09-09 0 0.590 - 0.590 0.590 0.600 930,000 554,000 0.5957 0.071 - 0.071 0.071 0.072 7,720,050 0.0718 -1.67%
1998-09-08 0 0.600 0.550 0.580 0.580 0.620 3,430,000 2,056,100 0.5994 0.072 0.066 0.070 0.070 0.075 28,472,872 0.0722 3.45%
1998-09-07 0 0.580 - 0.590 - - 0 0 - 0.070 - 0.071 - - 0 - 0.00%
1998-09-04 0 0.580 - 0.580 0.580 0.580 30,000 17,400 0.5800 0.070 - 0.070 0.070 0.070 249,034 0.0699 1.75%
1998-09-03 0 0.570 - 0.570 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-09-02 0 0.570 - 0.570 - - 0 0 - 0.069 - 0.069 - - 0 - -3.39%
1998-09-01 0 0.590 - 0.590 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1998-08-31 0 0.590 - 0.590 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1998-08-28 0 0.590 - 0.590 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1998-08-27 0 0.590 - 0.590 0.550 0.590 84,000 46,760 0.5567 0.071 - 0.071 0.066 0.071 697,295 0.0671 7.27%
1998-08-26 0 0.550 0.500 0.600 0.550 0.560 110,000 61,100 0.5555 0.066 0.060 0.072 0.066 0.067 913,124 0.0669 -8.33%
1998-08-25 0 0.600 0.520 0.600 0.600 0.600 50,000 30,000 0.6000 0.072 0.063 0.072 0.072 0.072 415,056 0.0723 -1.64%
1998-08-24 0 0.610 0.570 0.610 - - 0 0 - 0.073 0.069 0.073 - - 0 - -6.15%
1998-08-21 0 0.650 0.600 0.650 - - 0 0 - 0.078 0.072 0.078 - - 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 0.080 0.078 0.082 0.078 0.080 34,200,651 0.0842 -4.35%
1998-08-19 0 0.690 - 0.700 0.680 0.700 376,000 259,800 0.6910 0.083 - 0.084 0.082 0.084 3,121,224 0.0832 -1.43%
1998-08-18 0 0.700 0.700 0.710 0.690 0.710 1,764,000 1,229,680 0.6971 0.084 0.084 0.086 0.083 0.086 14,643,191 0.0840 0.00%
1998-08-14 0 0.700 0.700 0.710 0.700 0.710 2,926,000 2,052,700 0.7015 0.084 0.084 0.086 0.084 0.086 24,289,103 0.0845 0.00%
1998-08-13 0 0.700 0.700 0.710 0.700 0.710 934,000 654,060 0.7003 0.084 0.084 0.086 0.084 0.086 7,753,254 0.0844 -1.41%
1998-08-12 0 0.710 0.700 0.710 0.700 0.710 674,000 474,480 0.7040 0.086 0.084 0.086 0.084 0.086 5,594,961 0.0848 1.43%
1998-08-11 0 0.700 0.700 0.710 0.700 0.710 766,000 536,900 0.7009 0.084 0.084 0.086 0.084 0.086 6,358,665 0.0844 -1.41%
1998-08-10 0 0.710 0.700 0.740 0.700 0.710 1,038,000 729,600 0.7029 0.086 0.084 0.089 0.084 0.086 8,616,572 0.0847 0.00%
1998-08-07 0 0.710 0.700 0.710 0.710 0.710 1,470,000 1,043,700 0.7100 0.086 0.084 0.086 0.086 0.086 12,202,659 0.0855 1.43%
1998-08-06 0 0.700 0.700 0.710 0.670 0.710 284,000 194,980 0.6865 0.084 0.084 0.086 0.081 0.086 2,357,521 0.0827 4.48%
1998-08-05 0 0.670 0.670 0.710 0.640 0.710 1,672,000 1,073,500 0.6420 0.081 0.081 0.086 0.077 0.086 13,879,488 0.0773 11.67%
1998-08-04 0 0.600 0.600 0.630 0.600 0.600 482,000 289,200 0.6000 0.072 0.072 0.076 0.072 0.072 4,001,144 0.0723 0.00%
1998-08-03 0 0.600 0.590 0.600 0.580 0.610 444,000 264,440 0.5956 0.072 0.071 0.072 0.070 0.073 3,685,701 0.0717 0.00%
1998-07-31 0 0.600 0.600 - 0.530 0.600 928,000 500,120 0.5389 0.072 0.072 - 0.064 0.072 7,703,448 0.0649 17.65%
1998-07-30 0 0.510 0.510 0.570 0.510 0.540 2,002,000 1,059,920 0.5294 0.061 0.061 0.069 0.061 0.065 16,618,860 0.0638 -3.77%
1998-07-29 0 0.530 0.490 - 0.490 0.530 1,006,000 493,940 0.4910 0.064 0.059 - 0.059 0.064 8,350,936 0.0591 1.92%
1998-07-28 0 0.520 0.510 0.530 0.520 0.520 176,000 91,520 0.5200 0.063 0.061 0.064 0.063 0.063 1,460,999 0.0626 -3.70%
1998-07-27 0 0.540 0.480 0.540 0.490 0.540 454,000 228,060 0.5023 0.065 0.058 0.065 0.059 0.065 3,768,713 0.0605 0.00%
1998-07-24 0 0.540 0.540 - 0.500 0.540 406,000 209,840 0.5168 0.065 0.065 - 0.060 0.065 3,370,258 0.0623 -1.82%
1998-07-23 0 0.550 0.540 0.570 0.500 0.550 414,000 219,560 0.5303 0.066 0.065 0.069 0.060 0.066 3,436,667 0.0639 3.77%
1998-07-22 0 0.530 0.510 0.530 0.510 0.550 1,108,000 557,440 0.5031 0.064 0.061 0.064 0.061 0.066 9,197,651 0.0606 3.92%
1998-07-21 0 0.510 0.510 0.530 0.510 0.510 400,000 204,000 0.5100 0.061 0.061 0.064 0.061 0.061 3,320,452 0.0614 -1.92%
1998-07-20 0 0.520 0.500 0.540 0.520 0.540 202,000 105,080 0.5202 0.063 0.060 0.065 0.063 0.065 1,676,828 0.0627 -5.45%
1998-07-17 0 0.550 0.500 0.550 0.540 0.550 204,000 110,200 0.5402 0.066 0.060 0.066 0.065 0.066 1,693,430 0.0651 1.85%
1998-07-16 0 0.540 0.540 0.570 0.500 0.570 38,000 20,860 0.5489 0.065 0.065 0.069 0.060 0.069 315,443 0.0661 -6.90%
1998-07-15 0 0.580 0.510 0.580 0.550 0.580 430,000 242,400 0.5637 0.070 0.061 0.070 0.066 0.070 3,569,485 0.0679 5.45%
1998-07-14 0 0.550 0.510 0.580 - - 0 0 - 0.066 0.061 0.070 - - 0 - 0.00%
1998-07-13 0 0.550 0.500 0.560 0.480 0.550 194,000 105,740 0.5451 0.066 0.060 0.067 0.058 0.066 1,610,419 0.0657 -3.51%
1998-07-10 0 0.570 0.550 0.570 0.590 0.590 2,000 1,180 0.5900 0.069 0.066 0.069 0.071 0.071 16,602 0.0711 3.64%
1998-07-09 0 0.550 0.530 0.580 0.450 0.600 214,000 115,022 0.5375 0.066 0.064 0.070 0.054 0.072 1,776,442 0.0647 11.11%
1998-07-08 0 0.495 0.490 0.495 0.410 0.540 2,716,000 1,292,890 0.4760 0.060 0.059 0.060 0.049 0.065 22,545,866 0.0573 -1.00%
1998-07-07 0 0.500 0.460 0.540 0.500 0.540 150,000 77,000 0.5133 0.060 0.055 0.065 0.060 0.065 1,245,169 0.0618 -7.41%
1998-07-06 0 0.540 0.500 0.540 0.540 0.550 100,000 54,500 0.5450 0.065 0.060 0.065 0.065 0.066 830,113 0.0657 -6.90%
1998-07-03 0 0.580 0.550 0.580 0.550 0.600 580,000 332,300 0.5729 0.070 0.066 0.070 0.066 0.072 4,814,655 0.0690 -4.92%
1998-07-02 0 0.610 0.600 0.630 0.600 0.650 442,000 280,100 0.6337 0.073 0.072 0.076 0.072 0.078 3,669,099 0.0763 -6.15%
1998-06-30 0 0.650 0.570 0.650 0.620 0.650 20,000 12,460 0.6230 0.078 0.069 0.078 0.075 0.078 166,023 0.0751 1.56%
1998-06-29 0 0.640 0.550 0.640 0.580 0.640 118,000 70,760 0.5997 0.077 0.066 0.077 0.070 0.077 979,533 0.0722 -1.54%
1998-06-26 0 0.650 0.580 0.650 0.570 0.650 226,000 133,580 0.5911 0.078 0.070 0.078 0.069 0.078 1,876,055 0.0712 0.00%
1998-06-25 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.078 0.072 0.078 0.078 0.078 33,205 0.0783 4.84%
1998-06-24 0 0.620 0.550 0.620 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
1998-06-23 0 0.620 0.550 0.620 0.600 0.620 104,000 62,600 0.6019 0.075 0.066 0.075 0.072 0.075 863,317 0.0725 1.64%
1998-06-22 0 0.610 0.610 0.650 0.610 0.610 28,000 17,080 0.6100 0.073 0.073 0.078 0.073 0.073 232,432 0.0735 -6.15%
1998-06-19 0 0.650 0.630 0.650 0.600 0.650 62,000 39,100 0.6306 0.078 0.076 0.078 0.072 0.078 514,670 0.0760 0.00%
1998-06-18 0 0.650 0.630 0.670 0.650 0.680 1,560,000 1,014,000 0.6500 0.078 0.076 0.081 0.078 0.082 12,949,761 0.0783 8.33%
1998-06-17 0 0.600 0.600 0.680 0.600 0.660 60,000 36,120 0.6020 0.072 0.072 0.082 0.072 0.080 498,068 0.0725 -3.23%
1998-06-16 0 0.620 0.560 0.620 0.550 0.690 292,000 173,440 0.5940 0.075 0.067 0.075 0.066 0.083 2,423,930 0.0716 -8.82%
1998-06-15 0 0.680 0.590 0.680 0.600 0.700 54,000 32,600 0.6037 0.082 0.071 0.082 0.072 0.084 448,261 0.0727 -1.45%
1998-06-12 0 0.690 0.610 0.690 0.600 0.690 72,000 46,380 0.6442 0.083 0.073 0.083 0.072 0.083 597,681 0.0776 0.00%
1998-06-11 0 0.690 - 0.690 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1998-06-10 0 0.690 - 0.690 - - 0 0 - 0.083 - 0.083 - - 0 - -1.43%
1998-06-09 0 0.700 - 0.700 0.690 0.700 70,000 48,320 0.6903 0.084 - 0.084 0.083 0.084 581,079 0.0832 0.00%
1998-06-08 0 0.700 0.640 0.700 0.690 0.700 2,880,000 1,902,080 0.6604 0.084 0.077 0.084 0.083 0.084 23,907,251 0.0796 1.45%
1998-06-05 0 0.690 0.680 0.690 0.660 0.690 1,068,000 709,480 0.6643 0.083 0.082 0.083 0.080 0.083 8,865,606 0.0800 -1.43%
1998-06-04 0 0.700 0.660 0.700 0.650 0.700 832,000 550,300 0.6614 0.084 0.080 0.084 0.078 0.084 6,906,539 0.0797 0.00%
1998-06-03 0 0.700 - 0.700 0.650 0.700 194,000 132,200 0.6814 0.084 - 0.084 0.078 0.084 1,610,419 0.0821 -1.41%
1998-06-02 0 0.710 0.690 0.710 0.680 0.740 446,000 313,920 0.7039 0.086 0.083 0.086 0.082 0.089 3,702,303 0.0848 -5.33%
1998-06-01 0 0.750 0.700 0.750 0.700 0.750 10,000 7,100 0.7100 0.090 0.084 0.090 0.084 0.090 83,011 0.0855 -2.60%
1998-05-29 0 0.770 0.650 0.770 0.700 0.770 252,000 189,040 0.7502 0.093 0.078 0.093 0.084 0.093 2,091,884 0.0904 -4.94%
1998-05-28 0 0.810 0.800 0.810 0.780 0.840 330,000 263,220 0.7976 0.098 0.096 0.098 0.094 0.101 2,739,373 0.0961 -8.99%
1998-05-27 0 0.890 0.800 0.890 0.800 0.890 50,000 40,360 0.8072 0.107 0.096 0.107 0.096 0.107 415,056 0.0972 0.00%
1998-05-26 0 0.890 0.800 0.900 - - 0 0 - 0.107 0.096 0.108 - - 0 - 0.00%
1998-05-25 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.107 0.106 0.107 0.107 0.107 415,056 0.1072 -1.11%
1998-05-22 0 0.900 0.890 - - - 0 0 - 0.108 0.107 - - - 0 - 0.00%
1998-05-21 0 0.900 0.870 0.940 - - 0 0 - 0.108 0.105 0.113 - - 0 - 0.00%
1998-05-20 0 0.900 0.900 0.910 0.890 0.920 550,000 495,500 0.9009 0.108 0.108 0.110 0.107 0.111 4,565,621 0.1085 -2.17%
1998-05-19 0 0.920 - 0.920 0.920 0.920 600,000 552,000 0.9200 0.111 - 0.111 0.111 0.111 4,980,677 0.1108 -1.08%
1998-05-18 0 0.930 0.900 0.930 0.920 0.930 500,000 462,500 0.9250 0.112 0.108 0.112 0.111 0.112 4,150,564 0.1114 0.00%
1998-05-15 0 0.930 0.930 0.970 0.930 0.930 26,000 24,180 0.9300 0.112 0.112 0.117 0.112 0.112 215,829 0.1120 0.00%
1998-05-14 0 0.930 0.930 0.940 0.930 0.950 410,000 382,900 0.9339 0.112 0.112 0.113 0.112 0.114 3,403,463 0.1125 -2.11%
1998-05-13 0 0.950 0.900 0.950 0.950 0.950 500,000 475,000 0.9500 0.114 0.108 0.114 0.114 0.114 4,150,564 0.1144 0.00%
1998-05-12 0 0.950 0.950 0.980 0.950 0.950 48,000 45,600 0.9500 0.114 0.114 0.118 0.114 0.114 398,454 0.1144 -4.04%
1998-05-11 0 0.990 0.950 1.000 0.940 0.990 350,000 335,500 0.9586 0.119 0.114 0.120 0.113 0.119 2,905,395 0.1155 -1.98%
1998-05-08 0 1.010 - 1.010 - - 0 0 - 0.122 - 0.122 - - 0 - -1.94%
1998-05-07 0 1.030 - 1.040 1.030 1.030 100,000 103,000 1.0300 0.124 - 0.125 0.124 0.124 830,113 0.1241 -0.96%
1998-05-06 0 1.040 1.010 1.040 - - 0 0 - 0.125 0.122 0.125 - - 0 - 0.00%
1998-05-05 0 1.040 1.000 1.050 1.030 1.050 310,000 322,840 1.0414 0.125 0.120 0.126 0.124 0.126 2,573,350 0.1255 -0.95%
1998-05-04 0 1.050 1.050 1.090 1.030 1.090 264,000 274,520 1.0398 0.126 0.126 0.131 0.124 0.131 2,191,498 0.1253 0.00%
1998-05-01 0 1.050 1.050 1.100 1.050 1.060 300,000 316,700 1.0557 0.126 0.126 0.133 0.126 0.128 2,490,339 0.1272 -0.94%
1998-04-30 0 1.060 1.060 1.070 1.060 1.060 30,000 31,800 1.0600 0.128 0.128 0.129 0.128 0.128 249,034 0.1277 -0.93%
1998-04-29 0 1.070 1.050 1.070 1.040 1.070 356,000 373,780 1.0499 0.129 0.126 0.129 0.125 0.129 2,955,202 0.1265 0.94%
1998-04-28 0 1.060 1.050 1.070 1.050 1.070 320,000 337,300 1.0541 0.128 0.126 0.129 0.126 0.129 2,656,361 0.1270 -4.50%
1998-04-27 0 1.110 1.070 1.110 1.050 1.110 434,000 462,760 1.0663 0.134 0.129 0.134 0.126 0.134 3,602,690 0.1284 1.83%
1998-04-24 0 1.090 1.050 1.120 1.080 1.090 512,000 557,080 1.0880 0.131 0.126 0.135 0.130 0.131 4,250,178 0.1311 0.00%
1998-04-23 0 1.090 1.090 1.110 1.090 1.160 548,000 627,480 1.1450 0.131 0.131 0.134 0.131 0.140 4,549,019 0.1379 -6.84%
1998-04-22 0 1.170 1.150 1.170 1.160 1.180 500,000 586,600 1.1732 0.141 0.139 0.141 0.140 0.142 4,150,564 0.1413 -0.85%
1998-04-21 0 1.180 1.160 1.180 1.180 1.180 50,000 59,000 1.1800 0.142 0.140 0.142 0.142 0.142 415,056 0.1421 -2.48%
1998-04-20 0 1.210 1.170 1.210 1.160 1.210 940,000 1,116,240 1.1875 0.146 0.141 0.146 0.140 0.146 7,803,061 0.1431 0.00%
1998-04-17 0 1.210 1.160 1.210 1.150 1.210 354,000 407,700 1.1517 0.146 0.140 0.146 0.139 0.146 2,938,600 0.1387 2.54%
1998-04-16 0 1.180 1.180 1.200 1.180 1.190 334,000 395,420 1.1839 0.142 0.142 0.145 0.142 0.143 2,772,577 0.1426 0.00%
1998-04-15 0 1.180 1.170 1.200 1.180 1.180 304,000 358,720 1.1800 0.142 0.141 0.145 0.142 0.142 2,523,543 0.1421 -1.67%
1998-04-14 0 1.200 1.180 1.200 1.180 1.200 120,000 142,000 1.1833 0.145 0.142 0.145 0.142 0.145 996,135 0.1426 1.69%
1998-04-09 0 1.180 1.150 1.200 1.180 1.210 328,000 387,880 1.1826 0.142 0.139 0.145 0.142 0.146 2,722,770 0.1425 1.72%
1998-04-08 0 1.160 1.160 1.200 1.160 1.160 104,000 120,640 1.1600 0.140 0.140 0.145 0.140 0.140 863,317 0.1397 0.87%
1998-04-07 0 1.150 1.150 1.190 1.140 1.160 752,000 864,800 1.1500 0.139 0.139 0.143 0.137 0.140 6,242,449 0.1385 0.00%
1998-04-03 0 1.150 1.140 1.170 1.110 1.150 576,000 654,780 1.1368 0.139 0.137 0.141 0.134 0.139 4,781,450 0.1369 0.88%
1998-04-02 0 1.140 1.120 1.140 1.130 1.150 1,070,000 1,212,200 1.1329 0.137 0.135 0.137 0.136 0.139 8,882,208 0.1365 -0.87%
1998-04-01 0 1.150 1.150 1.170 1.150 1.150 200,000 230,000 1.1500 0.139 0.139 0.141 0.139 0.139 1,660,226 0.1385 -3.36%
1998-03-31 0 1.190 1.170 1.190 1.120 1.230 136,000 157,640 1.1591 0.143 0.141 0.143 0.135 0.148 1,128,954 0.1396 3.48%
1998-03-30 0 1.150 1.150 1.180 1.150 1.150 804,000 901,200 1.1209 0.139 0.139 0.142 0.139 0.139 6,674,108 0.1350 -5.74%
1998-03-27 0 1.220 1.190 1.230 1.190 1.240 1,888,000 2,297,560 1.2169 0.147 0.143 0.148 0.143 0.149 15,672,531 0.1466 1.67%
1998-03-26 0 1.200 1.190 1.200 1.140 1.250 3,878,000 4,603,740 1.1871 0.145 0.143 0.145 0.137 0.151 32,191,778 0.1430 9.09%
1998-03-25 0 1.100 1.060 - 1.050 1.100 764,000 810,900 1.0614 0.133 0.128 - 0.126 0.133 6,342,062 0.1279 6.80%
1998-03-24 0 1.030 1.020 1.050 1.020 1.050 862,000 895,160 1.0385 0.124 0.123 0.126 0.123 0.126 7,155,573 0.1251 3.00%
1998-03-23 0 1.000 1.000 1.010 1.000 1.010 232,000 232,120 1.0005 0.120 0.120 0.122 0.120 0.122 1,925,862 0.1205 1.01%
1998-03-20 0 0.990 0.990 1.000 0.970 1.000 1,254,000 1,233,260 0.9835 0.119 0.119 0.120 0.117 0.120 10,409,616 0.1185 4.21%
1998-03-19 0 0.950 0.950 0.980 0.950 0.960 692,000 659,720 0.9534 0.114 0.114 0.118 0.114 0.116 5,744,381 0.1148 1.06%
1998-03-18 0 0.940 0.940 0.950 0.940 0.950 514,000 483,960 0.9416 0.113 0.113 0.114 0.113 0.114 4,266,780 0.1134 -1.05%
1998-03-17 0 0.950 0.950 0.960 0.950 0.960 108,000 103,040 0.9541 0.114 0.114 0.116 0.114 0.116 896,522 0.1149 1.06%
1998-03-16 0 0.940 0.940 0.970 0.940 0.940 630,000 600,200 0.9527 0.113 0.113 0.117 0.113 0.113 5,229,711 0.1148 -4.08%
1998-03-13 0 0.980 0.980 0.990 0.970 0.990 269,000 263,780 0.9806 0.118 0.118 0.119 0.117 0.119 2,233,004 0.1181 3.16%
1998-03-12 0 0.950 0.950 0.960 0.950 0.960 2,907,200 2,762,780 0.9503 0.114 0.114 0.116 0.114 0.116 24,133,042 0.1145 0.00%
1998-03-11 0 0.950 0.950 0.960 0.950 0.960 810,000 770,600 0.9514 0.114 0.114 0.116 0.114 0.116 6,723,914 0.1146 2.15%
1998-03-10 0 0.930 0.930 0.940 0.930 0.930 420,000 390,400 0.9295 0.112 0.112 0.113 0.112 0.112 3,486,474 0.1120 0.00%
1998-03-09 0 0.930 0.920 0.930 0.910 0.950 424,001 391,681 0.9238 0.112 0.111 0.112 0.110 0.114 3,519,687 0.1113 0.00%
1998-03-06 0 0.930 0.930 0.950 - - 0 0 - 0.112 0.112 0.114 - - 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 0.111 0.110 0.111 0.111 0.113 11,256,331 0.1119 -5.15%
1998-03-04 0 0.970 0.940 0.970 0.930 0.970 1,802,000 1,692,440 0.9392 0.117 0.113 0.117 0.112 0.117 14,958,634 0.1131 1.04%
1998-03-03 0 0.960 0.950 0.960 0.950 1.000 2,062,000 1,985,400 0.9629 0.116 0.114 0.116 0.114 0.120 17,116,928 0.1160 -3.03%
1998-03-02 0 0.990 0.990 1.000 0.960 1.000 1,874,000 1,857,140 0.9910 0.119 0.119 0.120 0.116 0.120 15,556,316 0.1194 3.13%
1998-02-27 0 0.960 0.960 0.980 0.940 0.980 1,430,000 1,367,400 0.9562 0.116 0.116 0.118 0.113 0.118 11,870,614 0.1152 2.13%
1998-02-26 0 0.940 0.940 0.950 0.930 0.950 1,144,000 1,075,260 0.9399 0.113 0.113 0.114 0.112 0.114 9,496,491 0.1132 1.08%
1998-02-25 0 0.930 0.920 0.940 0.920 0.950 1,182,000 1,091,940 0.9238 0.112 0.111 0.113 0.111 0.114 9,811,934 0.1113 1.09%
1998-02-24 0 0.920 0.920 0.940 0.900 0.920 460,000 415,200 0.9026 0.111 0.111 0.113 0.108 0.111 3,818,519 0.1087 1.10%
1998-02-23 0 0.910 0.900 0.920 0.870 0.910 640,000 565,800 0.8841 0.110 0.108 0.111 0.105 0.110 5,312,723 0.1065 4.60%
1998-02-20 0 0.870 0.850 0.870 0.800 0.870 734,000 618,900 0.8432 0.105 0.102 0.105 0.096 0.105 6,093,029 0.1016 0.00%
1998-02-19 0 0.870 0.800 0.870 0.800 0.940 520,000 443,200 0.8523 0.105 0.096 0.105 0.096 0.113 4,316,587 0.1027 -3.33%
1998-02-18 0 0.900 0.840 0.900 0.850 0.900 190,000 166,700 0.8774 0.108 0.101 0.108 0.102 0.108 1,577,214 0.1057 -2.17%
1998-02-17 0 0.920 - 0.920 0.920 0.920 400,000 366,000 0.9150 0.111 - 0.111 0.111 0.111 3,320,452 0.1102 -4.17%
1998-02-16 0 0.960 - 0.990 - - 0 0 - 0.116 - 0.119 - - 0 - 0.00%
1998-02-13 0 0.960 - 1.000 - - 200,000 196,000 0.9800 0.116 - 0.120 - - 1,660,226 0.1181 0.00%
1998-02-12 0 0.960 0.960 1.060 0.860 1.010 400,000 380,000 0.9500 0.116 0.116 0.128 0.104 0.122 3,320,452 0.1144 -7.69%
1998-02-11 0 1.040 1.040 1.050 1.030 1.080 1,468,000 1,551,940 1.0572 0.125 0.125 0.126 0.124 0.130 12,186,057 0.1274 0.00%
1998-02-10 0 1.040 1.000 1.040 1.000 1.060 1,258,000 1,287,000 1.0231 0.125 0.120 0.125 0.120 0.128 10,442,820 0.1232 -5.45%
1998-02-09 0 1.100 1.100 1.130 1.040 1.150 1,534,000 1,687,660 1.1002 0.133 0.133 0.136 0.125 0.139 12,733,932 0.1325 8.91%
1998-02-06 0 1.010 0.990 1.010 0.950 1.030 2,660,000 2,652,800 0.9973 0.122 0.119 0.122 0.114 0.124 22,081,003 0.1201 6.32%
1998-02-05 0 0.950 0.870 0.950 0.870 0.980 704,000 663,000 0.9418 0.114 0.105 0.114 0.105 0.118 5,843,995 0.1134 9.20%
1998-02-04 0 0.870 0.870 0.900 0.850 0.880 1,242,000 1,058,480 0.8522 0.105 0.105 0.108 0.102 0.106 10,310,002 0.1027 7.41%
1998-02-03 0 0.810 0.810 0.830 0.800 0.860 3,078,000 2,547,020 0.8275 0.098 0.098 0.100 0.096 0.104 25,550,875 0.0997 9.46%
1998-02-02 0 0.740 0.740 0.800 0.710 0.740 1,552,000 1,148,120 0.7398 0.089 0.089 0.096 0.086 0.089 12,883,352 0.0891 13.85%
1998-01-27 0 0.650 0.630 0.650 0.620 0.650 990,000 628,960 0.6353 0.078 0.076 0.078 0.075 0.078 8,218,118 0.0765 1.56%
1998-01-26 0 0.640 0.620 0.640 0.600 0.650 3,132,000 1,909,500 0.6097 0.077 0.075 0.077 0.072 0.078 25,999,136 0.0734 -3.03%
1998-01-23 0 0.660 0.630 0.660 0.650 0.700 150,000 100,740 0.6716 0.080 0.076 0.080 0.078 0.084 1,245,169 0.0809 -5.71%
1998-01-22 0 0.700 0.680 0.700 0.640 0.700 560,000 366,800 0.6550 0.084 0.082 0.084 0.077 0.084 4,648,632 0.0789 -1.41%
1998-01-21 0 0.710 0.700 0.710 0.670 0.720 750,000 521,160 0.6949 0.086 0.084 0.086 0.081 0.087 6,225,847 0.0837 -2.74%
1998-01-20 0 0.730 0.730 0.740 0.680 0.730 1,900,000 1,312,180 0.6906 0.088 0.088 0.089 0.082 0.088 15,772,145 0.0832 0.00%
1998-01-19 0 0.730 0.730 0.770 0.700 0.710 220,000 154,600 0.7027 0.088 0.088 0.093 0.084 0.086 1,826,248 0.0847 0.00%
1998-01-16 0 0.730 0.700 0.730 0.600 0.730 6,854,000 4,193,820 0.6119 0.088 0.084 0.088 0.072 0.088 56,895,938 0.0737 0.00%
1998-01-15 0 0.730 0.690 0.760 0.730 0.770 160,000 120,700 0.7544 0.088 0.083 0.092 0.088 0.093 1,328,181 0.0909 -8.75%
1998-01-14 0 0.800 0.800 0.810 0.780 0.800 3,968,000 2,831,340 0.7135 0.096 0.096 0.098 0.094 0.096 32,938,880 0.0860 6.31%
1998-01-13 0 0.770 0.710 0.810 0.730 0.850 2,424,000 1,789,260 0.7381 0.091 0.084 0.095 0.086 0.100 20,589,888 0.0869 -4.94%
1998-01-12 0 0.810 - 0.810 0.820 0.840 324,000 270,720 0.8356 0.095 - 0.095 0.097 0.099 2,752,114 0.0984 -16.49%
1998-01-09 0 0.970 0.970 0.980 0.970 1.010 820,000 806,180 0.9831 0.114 0.114 0.115 0.114 0.119 6,965,226 0.1157 -7.62%
1998-01-08 0 1.050 - 1.080 1.050 1.130 110,000 118,700 1.0791 0.124 - 0.127 0.124 0.133 934,360 0.1270 -7.89%
1998-01-07 0 1.140 - 1.140 - - 0 0 - 0.134 - 0.134 - - 0 - -0.87%
1998-01-06 0 1.150 1.150 1.160 1.150 1.150 54,000 62,100 1.1500 0.135 0.135 0.137 0.135 0.135 458,686 0.1354 -2.54%
1998-01-05 0 1.180 1.150 1.180 - - 0 0 - 0.139 0.135 0.139 - - 0 - -1.67%
1998-01-02 0 1.200 1.170 1.200 1.150 1.200 70,000 82,700 1.1814 0.141 0.138 0.141 0.135 0.141 594,592 0.1391 1.69%
1997-12-31 0 1.180 1.170 1.180 1.160 1.180 228,000 267,680 1.1740 0.139 0.138 0.139 0.137 0.139 1,936,673 0.1382 0.00%
1997-12-30 0 1.180 1.180 1.200 1.180 1.190 130,000 154,400 1.1877 0.139 0.139 0.141 0.139 0.140 1,104,243 0.1398 -0.84%
1997-12-29 0 1.190 - 1.190 1.190 1.220 558,000 669,580 1.2000 0.140 - 0.140 0.140 0.144 4,739,752 0.1413 -2.46%
1997-12-24 0 1.220 1.200 1.230 1.200 1.240 110,000 133,600 1.2145 0.144 0.141 0.145 0.141 0.146 934,360 0.1430 -1.61%
1997-12-23 0 1.240 1.200 1.240 1.200 1.250 48,000 59,500 1.2396 0.146 0.141 0.146 0.141 0.147 407,721 0.1459 0.00%
1997-12-22 0 1.240 1.200 1.250 1.200 1.260 264,000 324,000 1.2273 0.146 0.141 0.147 0.141 0.148 2,242,463 0.1445 -0.80%
1997-12-19 0 1.250 1.230 1.250 1.200 1.250 350,000 431,920 1.2341 0.147 0.145 0.147 0.141 0.147 2,972,962 0.1453 0.00%
1997-12-18 0 1.250 1.250 1.270 1.250 1.250 30,000 37,500 1.2500 0.147 0.147 0.150 0.147 0.147 254,825 0.1472 0.81%
1997-12-17 0 1.240 1.220 1.240 1.240 1.240 302,000 374,480 1.2400 0.146 0.144 0.146 0.146 0.146 2,565,242 0.1460 1.64%
1997-12-16 0 1.220 1.220 1.280 1.190 1.220 552,000 654,540 1.1858 0.144 0.144 0.151 0.140 0.144 4,688,786 0.1396 0.00%
1997-12-15 0 1.220 - 1.220 1.220 1.300 816,000 1,029,240 1.2613 0.144 - 0.144 0.144 0.153 6,931,250 0.1485 -3.17%
1997-12-12 0 1.260 1.260 1.280 1.250 1.260 118,000 148,120 1.2553 0.148 0.148 0.151 0.147 0.148 1,002,313 0.1478 -1.56%
1997-12-11 0 1.280 1.260 1.280 1.280 1.300 142,000 183,100 1.2894 0.151 0.148 0.151 0.151 0.153 1,206,173 0.1518 -1.54%
1997-12-10 0 1.300 1.270 1.350 1.290 1.310 140,000 182,100 1.3007 0.153 0.150 0.159 0.152 0.154 1,189,185 0.1531 -3.70%
1997-12-09 0 1.350 1.300 1.350 1.350 1.380 250,000 341,400 1.3656 0.159 0.153 0.159 0.159 0.162 2,123,545 0.1608 -3.57%
1997-12-08 0 1.400 1.390 1.400 1.320 1.440 1,050,000 1,451,420 1.3823 0.165 0.164 0.165 0.155 0.170 8,918,887 0.1627 8.53%
1997-12-05 0 1.290 1.290 1.300 1.270 1.320 2,520,000 3,276,520 1.3002 0.152 0.152 0.153 0.150 0.155 21,405,330 0.1531 3.20%
1997-12-04 0 1.250 1.250 1.260 1.180 1.250 916,000 1,113,540 1.2157 0.147 0.147 0.148 0.139 0.147 7,780,667 0.1431 7.76%
1997-12-03 0 1.160 1.160 1.180 1.160 1.190 360,000 423,080 1.1752 0.137 0.137 0.139 0.137 0.140 3,057,904 0.1384 -3.33%
1997-12-02 0 1.200 1.190 1.200 1.180 1.200 236,000 279,980 1.1864 0.141 0.140 0.141 0.139 0.141 2,004,626 0.1397 0.00%
1997-12-01 0 1.200 1.180 1.210 1.200 1.250 540,000 662,000 1.2259 0.141 0.139 0.142 0.141 0.147 4,586,856 0.1443 -2.44%
1997-11-28 0 1.230 1.230 1.250 1.220 1.230 146,000 179,120 1.2268 0.145 0.145 0.147 0.144 0.145 1,240,150 0.1444 -2.38%
1997-11-27 0 1.260 1.210 1.260 1.200 1.260 608,000 750,920 1.2351 0.148 0.142 0.148 0.141 0.148 5,164,460 0.1454 0.80%
1997-11-26 0 1.250 1.250 1.260 1.240 1.260 300,000 374,920 1.2497 0.147 0.147 0.148 0.146 0.148 2,548,254 0.1471 0.00%
1997-11-25 0 1.250 1.250 1.260 1.240 1.250 318,000 395,120 1.2425 0.147 0.147 0.148 0.146 0.147 2,701,149 0.1463 -3.10%
1997-11-24 0 1.290 - 1.290 - - 0 0 - 0.152 - 0.152 - - 0 - -1.53%
1997-11-21 0 1.310 1.220 1.310 1.260 1.350 740,000 956,200 1.2922 0.154 0.144 0.154 0.148 0.159 6,285,692 0.1521 5.65%
1997-11-20 0 1.240 1.210 1.240 1.200 1.240 270,000 330,300 1.2233 0.146 0.142 0.146 0.141 0.146 2,293,428 0.1440 3.33%
1997-11-19 0 1.200 1.200 1.220 1.200 1.200 130,000 156,000 1.2000 0.141 0.141 0.144 0.141 0.141 1,104,243 0.1413 0.00%
1997-11-18 0 1.200 1.180 1.210 1.180 1.240 816,000 985,640 1.2079 0.141 0.139 0.142 0.139 0.146 6,931,250 0.1422 -2.44%
1997-11-17 0 1.230 1.230 1.250 1.200 1.280 794,000 960,940 1.2103 0.145 0.145 0.147 0.141 0.151 6,744,378 0.1425 4.24%
1997-11-14 0 1.180 1.170 1.180 1.180 1.230 5,868,000 7,016,440 1.1957 0.139 0.138 0.139 0.139 0.145 49,843,839 0.1408 -2.48%
1997-11-13 0 1.210 1.200 1.210 1.190 1.210 676,000 808,620 1.1962 0.142 0.141 0.142 0.140 0.142 5,742,065 0.1408 -1.63%
1997-11-12 0 1.230 1.210 1.230 1.190 1.250 2,844,000 3,441,700 1.2102 0.145 0.142 0.145 0.140 0.147 24,157,443 0.1425 0.00%
1997-11-11 0 1.230 1.220 1.230 1.210 1.250 3,868,000 4,725,760 1.2218 0.145 0.144 0.145 0.142 0.147 32,855,482 0.1438 1.65%
1997-11-10 0 1.210 1.200 1.260 1.190 1.260 3,502,000 4,262,340 1.2171 0.142 0.141 0.148 0.140 0.148 29,746,613 0.1433 -6.92%
1997-11-07 0 1.300 1.290 1.300 1.270 1.330 1,898,000 2,455,280 1.2936 0.153 0.152 0.153 0.150 0.157 16,121,951 0.1523 -5.11%
1997-11-06 0 1.370 1.360 1.390 1.360 1.480 11,900,000 15,770,680 1.3253 0.161 0.160 0.164 0.160 0.174 101,080,723 0.1560 -0.72%
1997-11-05 0 1.380 1.300 1.380 1.260 1.390 5,990,000 7,646,480 1.2765 0.162 0.153 0.162 0.148 0.164 50,880,129 0.1503 14.05%
1997-11-04 0 1.210 1.210 1.220 1.180 1.320 3,200,000 3,978,820 1.2434 0.142 0.142 0.144 0.139 0.155 27,181,371 0.1464 -3.20%
1997-11-03 0 1.250 1.210 1.250 1.210 1.370 16,208,000 21,097,200 1.3017 0.147 0.142 0.147 0.142 0.161 137,673,644 0.1532 -3.10%
1997-10-31 0 1.290 1.390 1.400 1.280 1.400 11,922,000 15,639,400 1.3118 0.152 0.164 0.165 0.151 0.165 101,267,595 0.1544 -5.84%
1997-10-30 0 1.370 1.300 1.370 1.300 1.480 4,088,000 5,457,180 1.3349 0.161 0.153 0.161 0.153 0.174 34,724,201 0.1572 -5.52%
1997-10-29 0 1.450 1.370 1.450 1.400 1.500 1,292,000 1,875,420 1.4516 0.171 0.161 0.171 0.165 0.177 10,974,479 0.1709 4.32%
1997-10-28 0 1.390 1.200 1.390 1.390 1.600 456,000 665,700 1.4599 0.164 0.141 0.164 0.164 0.188 3,873,345 0.1719 -26.84%
1997-10-27 0 1.900 - 1.900 1.920 1.970 338,000 660,260 1.9534 0.224 - 0.224 0.226 0.232 2,871,032 0.2300 -3.55%
1997-10-24 0 1.970 - 1.970 1.970 2.000 142,000 282,800 1.9915 0.232 - 0.232 0.232 0.235 1,206,173 0.2345 -1.50%
1997-10-23 0 2.000 - 2.000 - - 0 0 - 0.235 - 0.235 - - 0 - -9.09%
1997-10-22 0 2.200 2.150 2.175 2.100 2.200 254,000 551,750 2.1722 0.259 0.253 0.256 0.247 0.259 2,157,521 0.2557 -10.20%
1997-10-21 0 2.450 2.225 2.450 2.200 2.450 1,388,000 3,179,000 2.2903 0.288 0.262 0.288 0.259 0.288 11,789,920 0.2696 -2.00%
1997-10-20 0 2.500 2.400 2.500 2.300 2.500 606,000 1,456,200 2.4030 0.294 0.283 0.294 0.271 0.294 5,147,472 0.2829 -3.85%
1997-10-17 0 2.600 2.600 - 2.350 2.525 904,000 2,211,300 2.4461 0.306 0.306 - 0.277 0.297 7,678,737 0.2880 4.00%
1997-10-16 0 2.500 2.500 - 2.300 2.500 62,000 150,800 2.4323 0.294 0.294 - 0.271 0.294 526,639 0.2863 -2.91%
1997-10-15 0 2.575 - - - - 0 0 - 0.303 - - - - 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 0.303 0.300 0.306 0.300 0.306 9,479,503 0.3013 -0.96%
1997-10-13 0 2.600 2.425 2.600 2.350 2.600 1,108,000 2,653,600 2.3949 0.306 0.285 0.306 0.277 0.306 9,411,550 0.2820 0.00%
1997-10-09 0 2.600 2.500 2.600 2.500 2.650 1,676,000 4,265,200 2.5449 0.306 0.294 0.306 0.294 0.312 14,236,243 0.2996 -3.70%
1997-10-08 0 2.700 2.675 2.725 2.600 2.700 6,360,000 16,573,900 2.6060 0.318 0.315 0.321 0.306 0.318 54,022,975 0.3068 1.89%
1997-10-07 0 2.650 2.600 2.725 2.600 2.650 424,000 1,110,000 2.6179 0.312 0.306 0.321 0.306 0.312 3,601,532 0.3082 1.92%
1997-10-06 0 2.600 2.575 2.600 2.550 2.600 416,000 1,075,200 2.5846 0.306 0.303 0.306 0.300 0.306 3,533,578 0.3043 0.00%
1997-10-03 0 2.600 2.600 2.700 2.600 2.750 3,021,800 8,158,200 2.6998 0.306 0.306 0.318 0.306 0.324 25,667,708 0.3178 -7.14%
1997-09-30 0 2.800 2.700 2.800 2.525 2.800 1,832,000 4,809,700 2.6254 0.330 0.318 0.330 0.297 0.330 15,561,335 0.3091 5.66%
1997-09-29 0 2.650 2.625 2.650 2.625 2.750 1,096,000 2,929,800 2.6732 0.312 0.309 0.312 0.309 0.324 9,309,620 0.3147 -1.85%
1997-09-26 0 2.700 2.600 2.700 2.600 2.850 2,776,000 7,505,200 2.7036 0.318 0.306 0.318 0.306 0.336 23,579,839 0.3183 3.85%
1997-09-25 0 5.200 5.200 5.300 5.200 5.500 338,000 1,791,700 5.3009 0.306 0.306 0.312 0.306 0.324 5,742,065 0.3120 1.96%
1997-09-24 0 5.100 5.000 5.150 5.000 5.200 122,000 625,300 5.1254 0.300 0.294 0.303 0.294 0.306 2,072,580 0.3017 0.99%
1997-09-23 0 5.050 5.000 5.200 4.900 5.150 136,000 686,200 5.0456 0.297 0.294 0.306 0.288 0.303 2,310,417 0.2970 -0.98%
1997-09-22 0 5.100 5.100 5.350 5.000 5.100 72,000 371,800 5.1639 0.300 0.300 0.315 0.294 0.300 1,223,162 0.3040 -3.77%
1997-09-19 0 5.300 5.250 5.300 5.100 5.450 6,667,900 32,508,318 4.8753 0.312 0.309 0.312 0.300 0.321 113,276,665 0.2870 1.92%
1997-09-18 0 5.200 5.100 5.250 5.100 5.200 46,000 242,600 5.2739 0.306 0.300 0.309 0.300 0.306 781,464 0.3104 -1.89%
1997-09-16 0 5.300 5.100 5.350 5.100 5.400 132,000 701,600 5.3152 0.312 0.300 0.315 0.300 0.318 2,242,463 0.3129 -0.93%
1997-09-15 0 5.350 5.300 5.600 5.300 5.500 1,800,000 9,596,100 5.3312 0.315 0.312 0.330 0.312 0.324 30,579,042 0.3138 2.88%
1997-09-12 0 5.250 5.200 5.300 5.250 5.350 814,000 4,315,800 5.3020 0.306 0.303 0.309 0.306 0.312 13,961,489 0.3091 -0.94%
1997-09-11 0 5.300 5.250 5.300 5.300 5.400 632,000 3,376,500 5.3426 0.309 0.306 0.309 0.309 0.315 10,839,878 0.3115 0.00%
1997-09-10 0 5.300 5.300 5.500 5.300 5.550 1,508,000 8,137,400 5.3962 0.309 0.309 0.321 0.309 0.324 25,864,773 0.3146 -3.64%
1997-09-09 0 5.500 5.450 5.550 5.400 5.500 174,000 952,400 5.4736 0.321 0.318 0.324 0.315 0.321 2,984,397 0.3191 0.00%
1997-09-08 0 5.500 5.450 5.600 5.400 5.550 1,074,000 5,910,300 5.5031 0.321 0.318 0.326 0.315 0.324 18,420,933 0.3208 0.00%
1997-09-05 0 5.500 5.450 5.550 5.200 5.500 646,000 3,486,100 5.3964 0.321 0.318 0.324 0.303 0.321 11,080,002 0.3146 0.00%
1997-09-04 0 5.500 5.400 5.550 5.350 5.700 1,238,000 6,739,400 5.4438 0.321 0.315 0.324 0.312 0.332 21,233,813 0.3174 -0.90%
1997-09-03 0 5.550 5.500 5.550 5.550 5.850 2,622,000 14,613,400 5.5734 0.324 0.321 0.324 0.324 0.341 44,971,774 0.3249 2.78%
1997-09-02 0 5.400 5.450 - 4.000 5.250 4,166,000 20,744,450 4.9795 0.315 0.318 - 0.233 0.306 71,454,009 0.2903 0.00%
1997-09-01 0 5.400 5.200 5.400 5.200 5.700 2,594,000 14,378,000 5.5428 0.315 0.303 0.315 0.303 0.332 44,491,526 0.3232 -4.42%
1997-08-29 0 5.650 5.650 5.750 5.600 5.800 1,558,000 8,817,500 5.6595 0.329 0.329 0.335 0.326 0.338 26,722,359 0.3300 -2.59%
1997-08-28 0 5.800 5.800 5.850 5.800 6.000 614,000 3,636,600 5.9228 0.338 0.338 0.341 0.338 0.350 10,531,148 0.3453 -3.33%
1997-08-27 0 6.000 5.950 6.000 5.850 6.100 936,000 5,590,700 5.9730 0.350 0.347 0.350 0.341 0.356 16,053,997 0.3482 2.56%
1997-08-26 0 5.850 5.850 5.900 5.800 6.100 806,000 4,774,200 5.9233 0.341 0.341 0.344 0.338 0.356 13,824,275 0.3453 -1.68%
1997-08-25 0 5.950 5.900 6.000 5.850 6.000 580,000 3,444,400 5.9386 0.347 0.344 0.350 0.341 0.350 9,947,990 0.3462 -0.83%
1997-08-22 0 6.000 5.950 6.000 5.900 6.200 440,000 2,674,500 6.0784 0.350 0.347 0.350 0.344 0.361 7,546,751 0.3544 -2.44%
1997-08-21 0 6.150 6.050 6.100 6.100 6.450 840,000 5,260,700 6.2627 0.359 0.353 0.356 0.356 0.376 14,407,433 0.3651 -3.91%
1997-08-20 0 6.400 6.300 6.400 6.150 6.500 5,068,000 31,574,400 6.2301 0.373 0.367 0.373 0.359 0.379 86,924,848 0.3632 6.67%
1997-08-19 0 6.000 5.900 6.000 5.800 6.000 2,932,000 17,250,700 5.8836 0.350 0.344 0.350 0.338 0.350 50,288,803 0.3430 -3.23%
1997-08-15 0 6.200 6.100 6.200 6.100 6.600 4,052,000 25,213,400 6.2225 0.361 0.356 0.361 0.356 0.385 69,498,714 0.3628 -6.06%
1997-08-14 0 6.600 6.500 6.600 6.350 6.800 13,250,000 86,073,400 6.4961 0.385 0.379 0.385 0.370 0.396 227,260,110 0.3787 3.94%
1997-08-13 0 6.350 6.300 6.350 6.250 6.750 4,058,000 26,110,200 6.4343 0.370 0.367 0.370 0.364 0.394 69,601,625 0.3751 -4.51%
1997-08-12 0 6.650 6.600 6.650 6.550 7.000 7,304,000 49,194,000 6.7352 0.388 0.385 0.388 0.382 0.408 125,276,064 0.3927 3.91%
1997-08-11 0 6.400 6.400 6.450 6.050 6.450 5,826,000 36,214,500 6.2160 0.373 0.373 0.376 0.353 0.376 99,925,842 0.3624 4.92%
1997-08-08 0 6.100 6.100 6.150 5.800 6.200 8,444,000 49,941,300 5.9144 0.356 0.356 0.359 0.338 0.361 144,829,009 0.3448 2.52%
1997-08-07 0 5.950 5.850 5.950 5.850 5.950 960,000 5,653,900 5.8895 0.347 0.341 0.347 0.341 0.347 16,465,638 0.3434 0.85%
1997-08-06 0 5.900 5.850 5.900 5.850 5.950 378,000 2,233,000 5.9074 0.344 0.341 0.344 0.341 0.347 6,483,345 0.3444 0.00%
1997-08-05 0 5.900 5.850 5.900 5.850 5.950 708,000 4,184,500 5.9103 0.344 0.341 0.344 0.341 0.347 12,143,408 0.3446 -1.67%
1997-08-04 0 6.000 5.950 6.000 5.900 6.050 580,000 3,475,500 5.9922 0.350 0.347 0.350 0.344 0.353 9,947,990 0.3494 2.56%
1997-08-01 0 5.850 5.850 6.000 5.850 6.200 968,000 5,869,600 6.0636 0.341 0.341 0.350 0.341 0.361 16,602,852 0.3535 -5.65%
1997-07-31 0 6.200 6.150 6.200 6.150 6.250 750,000 4,642,700 6.1903 0.361 0.359 0.361 0.359 0.364 12,863,780 0.3609 0.00%
1997-07-30 0 6.200 6.150 6.200 6.100 6.200 2,170,000 13,345,400 6.1500 0.361 0.359 0.361 0.356 0.361 37,219,203 0.3586 1.64%
1997-07-29 0 6.100 6.050 6.100 6.000 6.150 1,604,000 9,719,500 6.0595 0.356 0.353 0.356 0.350 0.359 27,511,337 0.3533 0.83%
1997-07-28 0 6.050 6.050 6.100 5.850 6.150 1,380,000 8,300,800 6.0151 0.353 0.353 0.356 0.341 0.359 23,669,355 0.3507 3.42%
1997-07-25 0 5.850 5.750 5.950 5.750 5.850 250,000 1,443,000 5.7720 0.341 0.335 0.347 0.335 0.341 4,287,927 0.3365 1.74%
1997-07-24 0 5.750 5.750 5.800 5.700 5.800 272,000 1,563,200 5.7471 0.335 0.335 0.338 0.332 0.338 4,665,264 0.3351 0.00%
1997-07-23 0 5.750 5.700 5.800 5.650 5.800 266,000 1,534,000 5.7669 0.335 0.332 0.338 0.329 0.338 4,562,354 0.3362 0.00%
1997-07-22 0 5.750 5.650 5.750 5.650 5.800 228,000 1,302,800 5.7140 0.335 0.329 0.335 0.329 0.338 3,910,589 0.3331 -1.71%
1997-07-21 0 5.850 5.800 5.850 5.850 5.900 172,000 1,007,200 5.8558 0.341 0.338 0.341 0.341 0.344 2,950,094 0.3414 0.00%
1997-07-18 0 5.850 5.750 5.850 5.800 6.000 324,000 1,903,200 5.8741 0.341 0.335 0.341 0.338 0.350 5,557,153 0.3425 0.86%
1997-07-17 0 5.800 5.650 5.800 5.650 5.800 502,000 2,857,700 5.6926 0.338 0.329 0.338 0.329 0.338 8,610,157 0.3319 0.87%
1997-07-16 0 5.750 5.650 5.750 5.650 5.800 774,000 4,409,700 5.6973 0.335 0.329 0.335 0.329 0.338 13,275,421 0.3322 -1.71%
1997-07-15 0 5.850 5.700 5.850 5.700 5.950 1,028,000 5,904,000 5.7432 0.341 0.332 0.341 0.332 0.347 17,631,954 0.3348 -0.85%
1997-07-14 0 5.900 5.850 5.900 5.800 6.000 346,000 2,031,500 5.8714 0.344 0.341 0.344 0.338 0.350 5,934,490 0.3423 -1.67%
1997-07-11 0 6.000 5.850 6.000 5.750 6.000 1,040,000 6,117,200 5.8819 0.350 0.341 0.350 0.335 0.350 17,837,775 0.3429 0.84%
1997-07-10 0 5.950 5.700 6.000 5.600 6.000 1,340,000 7,841,000 5.8515 0.347 0.332 0.350 0.326 0.350 22,983,287 0.3412 -0.83%
1997-07-09 0 6.000 5.800 6.000 5.850 6.100 980,000 5,852,800 5.9722 0.350 0.338 0.350 0.341 0.356 16,808,672 0.3482 -0.83%
1997-07-08 0 6.050 5.950 6.050 5.950 6.200 7,406,000 44,283,300 5.9794 0.353 0.347 0.353 0.347 0.361 127,025,538 0.3486 0.00%
1997-07-07 0 6.050 6.050 6.100 5.900 6.200 3,404,000 20,576,500 6.0448 0.353 0.353 0.356 0.344 0.361 58,384,409 0.3524 0.00%
1997-07-04 0 6.050 6.050 6.100 5.950 6.400 9,356,000 56,672,500 6.0573 0.353 0.353 0.356 0.347 0.373 160,471,365 0.3532 0.00%
1997-07-03 0 6.050 6.000 6.150 4.950 6.600 19,766,000 109,269,800 5.5282 0.353 0.350 0.359 0.289 0.385 339,020,629 0.3223 21.00%
1997-06-27 0 5.000 5.000 5.100 4.500 5.100 6,676,000 30,483,150 4.5661 0.292 0.292 0.297 0.262 0.297 114,504,792 0.2662 8.70%
1997-06-26 0 4.600 4.550 4.600 4.550 4.600 680,000 3,125,500 4.5963 0.268 0.265 0.268 0.265 0.268 11,663,160 0.2680 0.00%
1997-06-25 0 4.600 4.600 4.700 4.500 4.850 2,614,000 12,148,400 4.6474 0.268 0.268 0.274 0.262 0.283 44,834,561 0.2710 0.00%
1997-06-24 0 4.600 4.600 4.725 4.575 4.725 1,994,000 9,245,650 4.6367 0.268 0.268 0.275 0.267 0.275 34,200,503 0.2703 -0.54%
1997-06-23 0 4.625 4.550 4.675 4.400 4.675 3,418,000 15,366,750 4.4958 0.270 0.265 0.273 0.257 0.273 58,624,533 0.2621 1.09%
1997-06-20 0 4.575 4.550 4.600 4.550 4.700 914,000 4,199,350 4.5945 0.267 0.265 0.268 0.265 0.274 15,676,660 0.2679 -2.66%
1997-06-19 0 4.700 4.675 4.700 4.700 4.775 510,000 2,402,400 4.7106 0.274 0.273 0.274 0.274 0.278 8,747,370 0.2746 -2.08%
1997-06-18 0 4.800 4.775 4.800 4.750 4.950 388,000 1,862,650 4.8006 0.280 0.278 0.280 0.277 0.289 6,654,862 0.2799 -1.03%
1997-06-17 0 4.850 4.750 4.850 4.750 4.900 1,902,000 9,050,100 4.7582 0.283 0.277 0.283 0.277 0.286 32,622,546 0.2774 -1.02%
1997-06-16 0 4.900 4.875 4.925 4.800 5.050 710,000 3,491,250 4.9173 0.286 0.284 0.287 0.280 0.294 12,177,712 0.2867 1.03%
1997-06-13 0 4.850 4.850 4.950 4.700 4.950 624,000 2,995,850 4.8010 0.283 0.283 0.289 0.274 0.289 10,702,665 0.2799 0.00%
1997-06-12 0 4.850 4.600 4.850 4.600 4.850 898,000 4,203,700 4.6812 0.283 0.268 0.283 0.268 0.283 15,402,232 0.2729 0.00%
1997-06-11 0 4.850 4.775 4.875 4.725 5.000 3,304,000 15,902,150 4.8130 0.283 0.278 0.284 0.275 0.292 56,669,238 0.2806 -2.02%
1997-06-10 0 4.950 4.950 4.975 4.950 5.100 1,388,000 6,953,000 5.0094 0.289 0.289 0.290 0.289 0.297 23,806,569 0.2921 -2.94%
1997-06-06 0 5.100 5.000 5.100 4.975 5.100 918,000 4,612,100 5.0241 0.297 0.292 0.297 0.290 0.297 15,745,266 0.2929 2.00%
1997-06-05 0 5.000 5.000 5.100 5.000 5.300 2,606,000 13,334,200 5.1167 0.292 0.292 0.297 0.292 0.309 44,697,347 0.2983 0.00%
1997-06-04 0 5.000 5.000 5.150 5.000 5.300 2,158,000 11,023,400 5.1082 0.292 0.292 0.300 0.292 0.309 37,013,382 0.2978 -5.66%
1997-06-03 0 5.300 5.150 5.300 4.800 5.450 3,960,000 20,303,000 5.1270 0.309 0.300 0.309 0.280 0.318 67,920,757 0.2989 -2.75%
1997-06-02 0 5.450 5.400 5.500 5.450 5.800 1,730,000 9,615,300 5.5580 0.318 0.315 0.321 0.318 0.338 29,672,452 0.3240 -6.03%
1997-05-30 0 5.800 5.750 5.800 5.700 5.800 754,000 4,339,000 5.7546 0.338 0.335 0.338 0.332 0.338 12,932,387 0.3355 0.00%
1997-05-29 0 5.800 5.700 5.800 5.750 5.800 578,000 3,336,200 5.7720 0.338 0.332 0.338 0.335 0.338 9,913,686 0.3365 -1.69%
1997-05-28 0 5.900 5.850 5.900 5.900 6.000 310,000 1,838,600 5.9310 0.344 0.341 0.344 0.344 0.350 5,317,029 0.3458 -1.67%
1997-05-27 0 6.000 5.950 6.100 5.950 6.100 482,000 2,877,600 5.9701 0.350 0.347 0.356 0.347 0.356 8,267,122 0.3481 -2.44%
1997-05-26 0 6.150 6.000 6.150 6.000 6.350 10,578,000 64,852,600 6.1309 0.359 0.350 0.359 0.350 0.370 181,430,751 0.3575 0.00%
1997-05-23 0 6.150 6.050 6.150 6.050 6.200 1,426,000 8,722,600 6.1168 0.359 0.353 0.359 0.353 0.361 24,458,333 0.3566 -0.81%
1997-05-22 0 6.200 6.100 6.200 6.100 6.400 674,000 4,143,400 6.1475 0.361 0.356 0.361 0.356 0.373 11,560,250 0.3584 0.00%
1997-05-21 0 6.200 6.100 6.200 6.100 6.300 162,000 998,000 6.1605 0.361 0.356 0.361 0.356 0.367 2,778,576 0.3592 0.00%
1997-05-20 0 6.200 6.100 6.200 6.100 6.200 770,000 4,755,200 6.1756 0.361 0.356 0.361 0.356 0.361 13,206,814 0.3601 0.00%
1997-05-19 0 6.200 6.150 6.300 6.200 6.300 1,344,000 8,388,500 6.2414 0.361 0.359 0.367 0.361 0.367 23,051,893 0.3639 0.00%
1997-05-16 0 6.200 6.150 6.200 6.150 6.250 786,000 4,899,800 6.2338 0.361 0.359 0.361 0.359 0.364 13,481,241 0.3635 0.00%
1997-05-15 0 6.200 6.150 6.200 6.150 6.300 648,000 4,031,000 6.2207 0.361 0.359 0.361 0.359 0.367 11,114,306 0.3627 0.00%
1997-05-14 0 6.200 6.150 6.200 5.900 6.250 7,142,000 42,739,000 5.9842 0.361 0.359 0.361 0.344 0.364 122,497,487 0.3489 3.33%
1997-05-13 0 6.000 6.000 6.050 6.000 6.100 1,772,000 10,663,400 6.0177 0.350 0.350 0.353 0.350 0.356 30,392,824 0.3509 -3.23%
1997-05-12 0 6.200 6.050 6.200 6.100 6.500 1,932,000 11,959,300 6.1901 0.361 0.353 0.361 0.356 0.379 33,137,097 0.3609 -0.80%
1997-05-09 0 6.250 6.150 6.250 6.150 6.350 456,000 2,819,300 6.1827 0.364 0.359 0.364 0.359 0.370 7,821,178 0.3605 -1.57%
1997-05-08 0 6.350 6.200 6.350 6.200 6.350 256,000 1,609,900 6.2887 0.370 0.361 0.370 0.361 0.370 4,390,837 0.3666 0.00%
1997-05-07 0 6.350 6.200 6.350 6.250 6.350 900,000 5,649,700 6.2774 0.370 0.361 0.370 0.364 0.370 15,436,536 0.3660 0.00%
1997-05-06 0 6.350 6.250 6.350 6.250 6.400 788,000 4,961,900 6.2968 0.370 0.364 0.370 0.364 0.373 13,515,545 0.3671 -0.78%
1997-05-05 0 6.400 6.350 6.400 6.350 6.450 2,504,000 16,022,100 6.3986 0.373 0.370 0.373 0.370 0.376 42,947,873 0.3731 0.00%
1997-05-02 0 6.400 6.400 6.500 6.400 6.600 1,754,000 11,309,700 6.4479 0.373 0.373 0.379 0.373 0.385 30,084,093 0.3759 -1.54%
1997-05-01 0 6.500 6.400 6.500 6.400 6.550 2,136,000 13,786,200 6.4542 0.379 0.373 0.379 0.373 0.382 36,636,045 0.3763 0.00%
1997-04-30 0 6.500 6.450 6.500 6.350 6.600 2,940,000 18,899,400 6.4284 0.379 0.376 0.379 0.370 0.385 50,426,017 0.3748 1.56%
1997-04-29 0 6.400 6.300 6.400 6.300 6.400 444,000 2,803,700 6.3146 0.373 0.367 0.373 0.367 0.373 7,615,358 0.3682 0.00%
1997-04-28 0 6.400 6.300 6.400 6.300 6.400 1,778,000 11,268,700 6.3379 0.373 0.367 0.373 0.367 0.373 30,495,734 0.3695 0.79%
1997-04-25 0 6.350 6.300 6.400 6.300 6.400 686,000 4,344,500 6.3331 0.370 0.367 0.373 0.367 0.373 11,766,071 0.3692 -0.78%
1997-04-24 0 6.400 6.350 6.400 6.300 6.400 412,000 2,600,800 6.3126 0.373 0.370 0.373 0.367 0.373 7,066,503 0.3680 0.00%
1997-04-23 0 6.400 6.300 6.400 6.350 6.450 1,340,000 8,551,900 6.3820 0.373 0.367 0.373 0.370 0.376 22,983,287 0.3721 0.00%
1997-04-22 0 6.400 6.300 6.350 6.250 6.400 4,064,000 25,514,300 6.2781 0.373 0.367 0.370 0.364 0.373 69,704,535 0.3660 0.00%
1997-04-21 0 6.400 6.300 6.400 6.300 6.400 276,000 1,757,700 6.3685 0.373 0.367 0.373 0.367 0.373 4,733,871 0.3713 0.00%
1997-04-18 0 6.400 6.300 6.400 6.350 6.600 1,686,000 10,817,000 6.4158 0.373 0.367 0.373 0.370 0.385 28,917,777 0.3741 -0.78%
1997-04-17 0 6.450 6.250 6.450 6.200 6.450 1,866,000 11,823,200 6.3361 0.376 0.364 0.376 0.361 0.376 32,005,084 0.3694 0.00%
1997-04-16 0 6.450 6.350 6.450 6.400 6.600 1,910,000 12,357,100 6.4697 0.376 0.370 0.376 0.373 0.385 32,759,759 0.3772 -2.27%
1997-04-15 0 6.600 6.500 6.600 6.500 6.600 1,176,000 7,660,000 6.5136 0.385 0.379 0.385 0.379 0.385 20,170,407 0.3798 0.00%
1997-04-14 0 6.600 6.500 6.600 6.500 6.600 1,752,000 11,476,300 6.5504 0.385 0.379 0.385 0.379 0.385 30,049,790 0.3819 -1.49%
1997-04-11 0 6.700 6.650 6.700 6.500 6.700 2,342,000 15,351,900 6.5550 0.391 0.388 0.391 0.379 0.391 40,169,296 0.3822 2.29%
1997-04-10 0 6.550 6.450 6.550 6.450 6.550 1,602,000 10,409,500 6.4978 0.382 0.376 0.382 0.376 0.382 27,477,034 0.3788 -0.76%
1997-04-09 0 6.600 6.450 6.600 6.400 6.700 2,656,000 17,242,800 6.4920 0.385 0.376 0.385 0.373 0.391 45,554,932 0.3785 0.00%
1997-04-08 0 6.600 6.500 6.600 6.450 6.750 2,908,000 18,966,600 6.5222 0.385 0.379 0.385 0.376 0.394 49,877,162 0.3803 0.00%
1997-04-07 0 6.600 6.550 6.600 6.450 6.750 6,284,000 40,898,600 6.5084 0.385 0.382 0.385 0.376 0.394 107,781,323 0.3795 0.76%
1997-04-04 0 6.550 6.500 6.550 6.450 6.650 2,404,000 15,703,100 6.5321 0.382 0.379 0.382 0.376 0.388 41,232,702 0.3808 0.00%
1997-04-03 0 6.550 6.500 6.550 6.450 6.550 3,308,000 21,504,500 6.5008 0.382 0.379 0.382 0.376 0.382 56,737,845 0.3790 0.00%
1997-04-02 0 6.550 6.400 6.550 6.350 7.000 4,308,000 28,243,200 6.5560 0.382 0.373 0.382 0.370 0.408 73,889,551 0.3822 2.34%
1997-04-01 0 6.400 6.300 6.500 6.250 6.400 1,802,000 11,436,800 6.3467 0.373 0.367 0.379 0.364 0.373 30,907,375 0.3700 0.00%
1997-03-27 0 6.400 6.350 6.450 6.250 6.450 5,262,000 32,994,500 6.2703 0.373 0.370 0.376 0.364 0.376 90,252,279 0.3656 0.79%
1997-03-26 0 6.350 6.350 6.450 6.200 6.400 1,778,000 11,221,000 6.3110 0.370 0.370 0.376 0.361 0.373 30,495,734 0.3680 3.25%
1997-03-25 0 6.150 6.150 6.200 6.000 6.200 1,676,000 10,206,300 6.0897 0.359 0.359 0.361 0.350 0.361 28,746,260 0.3550 3.36%
1997-03-24 0 5.950 5.950 6.000 5.850 5.950 1,506,000 8,906,000 5.9137 0.347 0.347 0.350 0.341 0.347 25,830,470 0.3448 0.85%
1997-03-21 0 5.900 5.900 5.950 5.800 5.900 1,352,000 7,950,500 5.8805 0.344 0.344 0.347 0.338 0.344 23,189,107 0.3429 0.00%
1997-03-20 0 5.900 5.800 5.950 5.800 5.950 766,000 4,531,500 5.9158 0.344 0.338 0.347 0.338 0.347 13,138,207 0.3449 0.00%
1997-03-19 0 5.900 5.850 5.950 5.750 5.900 600,000 3,526,700 5.8778 0.344 0.341 0.347 0.335 0.344 10,291,024 0.3427 0.85%
1997-03-18 0 5.850 5.750 5.850 5.750 5.900 5,652,000 32,291,500 5.7133 0.341 0.335 0.341 0.335 0.344 96,941,445 0.3331 0.00%
1997-03-17 0 5.850 5.750 5.900 5.700 5.900 448,000 2,596,500 5.7958 0.341 0.335 0.344 0.332 0.344 7,683,964 0.3379 0.00%
1997-03-14 0 5.850 5.800 5.900 5.700 5.850 1,290,000 7,496,500 5.8112 0.341 0.338 0.344 0.332 0.341 22,125,701 0.3388 0.00%
1997-03-13 0 5.850 5.750 5.900 5.700 5.900 4,914,000 28,200,700 5.7388 0.341 0.335 0.344 0.332 0.344 84,283,485 0.3346 0.00%
1997-03-12 0 5.850 5.750 5.850 5.700 5.900 1,168,000 6,755,500 5.7838 0.341 0.335 0.341 0.332 0.344 20,033,193 0.3372 0.00%
1997-03-11 0 5.850 5.750 5.850 5.700 6.000 728,000 4,241,300 5.8260 0.341 0.335 0.341 0.332 0.350 12,486,442 0.3397 0.00%
1997-03-10 0 5.850 5.850 5.900 5.800 5.850 480,000 2,806,500 5.8469 0.341 0.341 0.344 0.338 0.341 8,232,819 0.3409 0.00%
1997-03-07 0 5.850 5.750 5.850 5.750 5.850 836,000 4,866,000 5.8206 0.341 0.335 0.341 0.335 0.341 14,338,827 0.3394 0.00%
1997-03-06 0 5.850 5.800 5.900 5.700 5.900 1,734,000 10,063,900 5.8039 0.341 0.338 0.344 0.332 0.344 29,741,059 0.3384 -1.68%
1997-03-05 0 5.950 5.900 5.950 5.950 6.000 1,022,000 6,087,600 5.9566 0.347 0.344 0.347 0.347 0.350 17,529,044 0.3473 0.00%
1997-03-04 0 5.950 5.850 6.000 5.850 5.950 1,412,000 8,337,200 5.9045 0.347 0.341 0.350 0.341 0.347 24,218,209 0.3443 -0.83%
1997-03-03 0 6.000 5.950 6.000 5.900 6.000 826,000 4,923,300 5.9604 0.350 0.347 0.350 0.344 0.350 14,167,310 0.3475 0.84%
1997-02-28 0 5.950 5.900 5.950 5.900 6.000 1,734,000 10,228,300 5.8987 0.347 0.344 0.347 0.344 0.350 29,741,059 0.3439 -2.46%
1997-02-27 0 6.100 5.950 6.100 5.900 6.100 7,968,000 46,132,100 5.7897 0.356 0.347 0.356 0.344 0.356 136,664,797 0.3376 2.52%
1997-02-26 0 5.950 5.950 6.000 5.950 6.000 1,268,000 7,516,700 5.9280 0.347 0.347 0.350 0.347 0.350 21,748,364 0.3456 -0.83%
1997-02-25 0 6.000 5.950 6.050 6.000 6.050 590,000 3,543,500 6.0059 0.350 0.347 0.353 0.350 0.353 10,119,507 0.3502 0.00%
1997-02-24 0 6.000 5.950 6.050 6.000 6.100 1,040,000 6,257,600 6.0169 0.350 0.347 0.353 0.350 0.356 17,837,775 0.3508 -1.64%
1997-02-21 0 6.100 5.950 6.100 5.850 6.200 3,954,000 23,673,900 5.9873 0.356 0.347 0.356 0.341 0.361 67,817,847 0.3491 -1.61%
1997-02-20 0 6.200 6.150 6.300 5.750 6.300 13,054,000 77,317,000 5.9229 0.361 0.359 0.367 0.335 0.367 223,898,376 0.3453 4.20%
1997-02-19 0 5.950 5.900 5.950 5.800 6.000 11,354,000 66,598,200 5.8656 0.347 0.344 0.347 0.338 0.350 194,740,475 0.3420 4.39%
1997-02-18 0 5.700 5.700 5.750 5.600 5.750 2,946,000 16,726,800 5.6778 0.332 0.332 0.335 0.326 0.335 50,528,927 0.3310 0.00%
1997-02-17 0 5.700 5.700 5.750 5.700 5.900 1,174,000 6,755,100 5.7539 0.332 0.332 0.335 0.332 0.344 20,136,103 0.3355 -0.87%
1997-02-14 0 5.750 5.750 5.800 5.600 5.900 3,078,000 17,497,200 5.6846 0.335 0.335 0.338 0.326 0.344 52,792,952 0.3314 0.88%
1997-02-13 0 5.700 5.700 5.750 5.550 5.800 2,350,000 13,501,000 5.7451 0.332 0.332 0.335 0.324 0.338 40,306,510 0.3350 2.70%
1997-02-12 0 5.550 5.550 5.600 5.500 5.600 214,000 1,187,000 5.5467 0.324 0.324 0.326 0.321 0.326 3,670,465 0.3234 0.91%
1997-02-11 0 5.500 5.500 5.550 5.500 5.550 350,000 1,927,100 5.5060 0.321 0.321 0.324 0.321 0.324 6,003,097 0.3210 0.00%
1997-02-10 0 5.500 5.500 5.550 5.450 5.600 924,000 5,064,900 5.4815 0.321 0.321 0.324 0.318 0.326 15,848,177 0.3196 2.80%
1997-02-05 0 5.350 5.300 5.350 5.300 5.350 2,266,000 11,870,400 5.2385 0.312 0.309 0.312 0.309 0.312 38,865,767 0.3054 0.94%
1997-02-04 0 5.300 5.300 5.350 5.100 5.350 2,394,000 12,160,200 5.0794 0.309 0.309 0.312 0.297 0.312 41,061,185 0.2961 3.92%
1997-02-03 0 5.100 5.100 5.250 4.950 5.400 3,002,000 15,465,500 5.1517 0.297 0.297 0.306 0.289 0.315 51,489,423 0.3004 3.03%
1997-01-31 0 4.950 4.950 4.975 4.925 4.975 2,752,000 13,573,650 4.9323 0.289 0.289 0.290 0.287 0.290 47,201,496 0.2876 0.51%
1997-01-30 0 4.925 4.900 4.950 4.700 4.925 4,482,000 21,535,650 4.8049 0.287 0.286 0.289 0.274 0.287 76,873,948 0.2801 1.03%
1997-01-29 0 4.875 4.850 4.900 4.850 5.000 2,032,000 9,969,150 4.9061 0.284 0.283 0.286 0.283 0.292 34,852,267 0.2860 -1.02%
1997-01-28 0 4.925 4.875 4.950 4.875 4.975 10,534,000 51,311,950 4.8711 0.287 0.284 0.289 0.284 0.290 180,676,075 0.2840 0.51%
1997-01-27 0 4.900 4.900 4.950 4.900 5.000 2,702,000 13,246,450 4.9025 0.286 0.286 0.289 0.286 0.292 46,343,911 0.2858 0.00%
1997-01-24 0 4.900 4.900 4.950 4.850 5.100 5,806,000 28,334,300 4.8802 0.286 0.286 0.289 0.283 0.297 99,582,807 0.2845 0.00%
1997-01-23 0 4.900 4.875 4.900 4.850 4.950 1,362,000 6,665,450 4.8939 0.286 0.284 0.286 0.283 0.289 23,360,624 0.2853 0.00%
1997-01-22 0 4.900 4.900 4.950 4.900 5.000 2,068,000 10,180,000 4.9226 0.286 0.286 0.289 0.286 0.292 35,469,729 0.2870 0.51%
1997-01-21 0 4.875 4.875 4.925 4.750 5.000 9,090,000 43,901,300 4.8296 0.284 0.284 0.287 0.277 0.292 155,909,011 0.2816 2.63%
1997-01-20 0 4.750 4.725 4.750 4.600 4.800 21,388,000 98,871,450 4.6228 0.277 0.275 0.277 0.268 0.280 366,840,697 0.2695 5.67%
1997-01-17 0 4.525 4.525 4.550 4.450 4.550 2,182,000 9,816,750 4.4990 0.262 0.262 0.264 0.258 0.264 37,674,801 0.2606 1.69%
1997-01-16 0 4.450 4.425 4.450 4.175 4.600 3,676,000 16,032,500 4.3614 0.258 0.256 0.258 0.242 0.266 63,470,472 0.2526 5.95%
1997-01-15 0 4.200 4.200 4.225 4.100 4.200 8,314,000 34,514,200 4.1513 0.243 0.243 0.245 0.237 0.243 143,551,007 0.2404 1.82%
1997-01-14 0 4.125 4.075 4.125 4.075 4.150 824,000 3,375,000 4.0959 0.239 0.236 0.239 0.236 0.240 14,227,331 0.2372 0.00%
1997-01-13 0 4.125 4.125 4.150 4.075 4.200 1,230,000 5,091,400 4.1393 0.239 0.239 0.240 0.236 0.243 21,237,399 0.2397 0.61%
1997-01-10 0 4.100 4.075 4.150 4.025 4.100 1,120,000 4,567,200 4.0779 0.237 0.236 0.240 0.233 0.237 19,338,120 0.2362 0.61%
1997-01-09 0 4.075 4.050 4.100 3.875 4.075 3,722,000 14,199,600 3.8150 0.236 0.235 0.237 0.224 0.236 64,264,716 0.2210 0.00%
1997-01-08 0 4.075 4.075 4.100 4.075 4.150 2,162,000 8,893,200 4.1134 0.236 0.236 0.237 0.236 0.240 37,329,478 0.2382 -0.61%
1997-01-07 0 4.100 4.050 4.100 4.050 4.150 4,256,000 17,432,450 4.0960 0.237 0.235 0.237 0.235 0.240 73,484,855 0.2372 -0.61%
1997-01-06 0 4.125 4.125 4.150 3.800 4.150 12,760,000 50,289,250 3.9412 0.239 0.239 0.240 0.220 0.240 220,316,435 0.2283 5.77%
1997-01-03 0 3.900 3.875 3.925 3.900 4.025 13,730,000 53,304,750 3.8824 0.226 0.224 0.227 0.226 0.233 237,064,628 0.2249 -1.89%
1997-01-02 0 3.975 3.950 4.025 3.950 4.050 866,000 3,458,400 3.9935 0.230 0.229 0.233 0.229 0.235 14,952,510 0.2313 -3.05%
1996-12-31 0 4.100 4.050 4.100 4.050 4.125 8,734,000 35,734,900 4.0915 0.237 0.235 0.237 0.235 0.239 150,802,801 0.2370 0.61%
1996-12-30 0 4.075 4.025 4.075 4.000 4.125 2,568,000 10,385,050 4.0440 0.236 0.233 0.236 0.232 0.239 44,339,546 0.2342 -0.61%
1996-12-27 0 4.100 4.075 4.100 4.050 4.150 1,392,000 5,658,350 4.0649 0.237 0.236 0.237 0.235 0.240 24,034,520 0.2354 0.00%
1996-12-24 0 4.100 4.075 4.100 4.075 4.100 1,064,000 4,352,150 4.0904 0.237 0.236 0.237 0.236 0.237 18,371,214 0.2369 0.00%
1996-12-23 0 4.100 4.050 4.100 4.075 4.100 2,086,000 8,508,050 4.0786 0.237 0.235 0.237 0.236 0.237 36,017,248 0.2362 0.00%
1996-12-20 0 4.100 4.100 4.150 4.050 4.225 18,980,000 77,175,400 4.0661 0.237 0.237 0.240 0.235 0.245 327,712,065 0.2355 2.50%
1996-12-19 0 4.000 4.000 4.025 3.975 4.050 7,666,000 30,638,850 3.9967 0.232 0.232 0.233 0.230 0.235 132,362,523 0.2315 1.27%
1996-12-18 0 3.950 3.950 3.975 3.925 4.000 6,048,000 23,840,250 3.9418 0.229 0.229 0.230 0.227 0.232 104,425,846 0.2283 0.64%
1996-12-17 0 3.925 3.925 3.950 3.900 3.925 4,542,000 17,622,350 3.8799 0.227 0.227 0.229 0.226 0.227 78,422,982 0.2247 0.64%
1996-12-16 0 3.900 3.900 3.925 3.900 3.925 1,442,000 5,624,300 3.9003 0.226 0.226 0.227 0.226 0.227 24,897,829 0.2259 0.65%
1996-12-13 0 3.875 3.850 3.875 3.800 4.000 2,404,000 9,271,100 3.8565 0.224 0.223 0.224 0.220 0.232 41,507,893 0.2234 -1.27%
1996-12-12 0 3.925 3.900 3.925 3.875 3.950 3,816,000 14,948,600 3.9173 0.227 0.226 0.227 0.224 0.229 65,887,736 0.2269 0.00%
1996-12-11 0 3.925 3.925 3.950 3.825 3.925 23,594,000 91,262,000 3.8680 0.227 0.227 0.229 0.222 0.227 407,378,211 0.2240 1.29%
1996-12-10 0 3.875 3.850 3.900 3.750 4.000 6,164,000 23,948,900 3.8853 0.224 0.223 0.226 0.217 0.232 106,428,723 0.2250 4.73%
1996-12-09 0 3.700 3.700 3.725 3.675 3.750 4,670,000 17,294,650 3.7034 0.214 0.214 0.216 0.213 0.217 80,633,053 0.2145 -0.67%
1996-12-06 0 3.725 3.675 3.725 3.550 3.725 5,626,000 19,904,100 3.5379 0.216 0.213 0.216 0.206 0.216 97,139,519 0.2049 0.68%
1996-12-05 0 3.700 3.700 3.725 3.650 3.700 3,608,000 13,219,950 3.6641 0.214 0.214 0.216 0.211 0.214 62,296,371 0.2122 0.68%
1996-12-04 0 3.675 3.625 3.675 3.650 3.700 2,916,000 10,699,100 3.6691 0.213 0.210 0.213 0.211 0.214 50,348,176 0.2125 0.68%
1996-12-03 0 3.650 3.625 3.650 3.575 3.700 1,040,000 3,804,000 3.6577 0.211 0.210 0.211 0.207 0.214 17,956,825 0.2118 0.69%
1996-12-02 0 3.625 3.575 3.625 3.600 3.725 1,144,000 4,129,850 3.6100 0.210 0.207 0.210 0.209 0.216 19,752,508 0.2091 0.69%
1996-11-29 0 3.600 3.575 3.600 3.300 3.675 10,732,000 36,694,700 3.4192 0.209 0.207 0.209 0.191 0.213 185,300,626 0.1980 2.13%
1996-11-28 0 3.525 3.525 3.550 3.500 3.750 4,898,000 17,472,800 3.5673 0.204 0.204 0.206 0.203 0.217 84,569,741 0.2066 -4.08%
1996-11-27 0 3.675 3.625 3.675 3.625 3.775 986,000 3,606,200 3.6574 0.213 0.210 0.213 0.210 0.219 17,024,452 0.2118 0.00%
1996-11-26 0 3.675 3.675 3.700 3.600 3.675 5,148,000 18,683,200 3.6292 0.213 0.213 0.214 0.209 0.213 88,886,286 0.2102 2.08%
1996-11-25 0 3.600 3.600 3.625 3.525 3.650 5,156,000 18,282,050 3.5458 0.209 0.209 0.210 0.204 0.211 89,024,415 0.2054 0.00%
1996-11-22 0 3.600 3.575 3.625 3.575 3.650 2,392,000 8,619,050 3.6033 0.209 0.207 0.210 0.207 0.211 41,300,699 0.2087 -0.69%
1996-11-21 0 3.625 3.600 3.625 3.600 3.625 1,536,000 5,561,150 3.6205 0.210 0.209 0.210 0.209 0.210 26,520,850 0.2097 -1.36%
1996-11-20 0 3.675 3.625 3.675 3.650 3.700 1,304,000 4,763,450 3.6530 0.213 0.210 0.213 0.211 0.214 22,515,097 0.2116 0.68%
1996-11-19 0 3.650 3.650 3.675 3.650 3.700 908,000 3,326,700 3.6638 0.211 0.211 0.213 0.211 0.214 15,677,690 0.2122 -0.68%
1996-11-18 0 3.675 3.675 3.700 3.650 3.700 2,314,000 8,443,700 3.6490 0.213 0.213 0.214 0.211 0.214 39,953,937 0.2113 2.08%
1996-11-15 0 3.600 3.600 3.625 3.575 3.650 1,330,000 4,796,250 3.6062 0.209 0.209 0.210 0.207 0.211 22,964,017 0.2089 -0.69%
1996-11-14 0 3.625 3.625 3.650 3.625 3.650 2,060,000 7,476,500 3.6294 0.210 0.210 0.211 0.210 0.211 35,568,327 0.2102 -0.68%
1996-11-13 0 3.650 3.625 3.650 3.625 3.650 2,110,000 7,699,000 3.6488 0.211 0.210 0.211 0.210 0.211 36,431,636 0.2113 1.39%
1996-11-12 0 3.600 3.600 3.625 3.600 3.675 790,000 2,869,500 3.6323 0.209 0.209 0.210 0.209 0.213 13,640,281 0.2104 -1.37%
1996-11-11 0 3.650 3.650 3.675 3.650 3.750 2,480,000 9,083,750 3.6628 0.211 0.211 0.213 0.211 0.217 42,820,122 0.2121 -2.01%
1996-11-08 0 3.725 3.700 3.725 3.450 3.725 10,764,000 38,712,900 3.5965 0.216 0.214 0.216 0.200 0.216 185,853,143 0.2083 0.68%
1996-11-07 0 3.700 3.700 3.725 3.625 3.725 13,676,000 50,109,200 3.6640 0.214 0.214 0.216 0.210 0.216 236,132,255 0.2122 0.68%
1996-11-06 0 3.675 3.750 - 3.475 3.750 13,402,000 48,362,450 3.6086 0.213 0.217 - 0.201 0.217 231,401,322 0.2090 6.52%
1996-11-05 0 3.450 3.450 3.475 3.450 3.500 5,202,000 18,056,400 3.4710 0.200 0.200 0.201 0.200 0.203 89,818,660 0.2010 0.00%
1996-11-04 0 3.450 3.450 3.475 3.425 3.475 2,792,000 9,542,900 3.4179 0.200 0.200 0.201 0.198 0.201 48,207,170 0.1980 1.47%
1996-11-01 0 3.400 3.400 3.425 3.400 3.450 1,168,000 3,971,300 3.4001 0.197 0.197 0.198 0.197 0.200 20,166,896 0.1969 0.74%
1996-10-31 0 3.375 3.375 3.400 3.350 3.400 2,564,000 8,645,950 3.3721 0.195 0.195 0.197 0.194 0.197 44,270,481 0.1953 0.75%
1996-10-30 0 3.350 3.350 3.375 3.275 3.350 2,580,000 8,572,050 3.3225 0.194 0.194 0.195 0.190 0.194 44,546,740 0.1924 1.52%
1996-10-29 0 3.300 3.325 3.350 3.300 3.350 1,704,000 5,675,800 3.3309 0.191 0.193 0.194 0.191 0.194 29,421,568 0.1929 -1.49%
1996-10-28 0 3.350 3.325 3.350 3.275 3.375 6,632,000 22,117,700 3.3350 0.194 0.193 0.194 0.190 0.195 114,509,295 0.1932 3.88%
1996-10-25 0 3.225 3.225 3.250 3.175 3.350 9,656,000 30,984,700 3.2089 0.187 0.187 0.188 0.184 0.194 166,722,218 0.1858 0.00%
1996-10-24 0 3.225 3.225 3.275 3.225 3.300 1,884,000 6,104,400 3.2401 0.187 0.187 0.190 0.187 0.191 32,529,480 0.1877 -0.77%
1996-10-23 0 3.250 3.250 3.275 3.250 3.300 2,940,000 9,268,750 3.1526 0.188 0.188 0.190 0.188 0.191 50,762,564 0.1826 0.00%
1996-10-22 0 3.250 3.250 3.275 3.200 3.350 2,328,000 7,574,500 3.2537 0.188 0.188 0.190 0.185 0.194 40,195,663 0.1884 0.78%
1996-10-18 0 3.225 3.175 3.225 3.150 3.225 1,982,000 6,330,900 3.1942 0.187 0.184 0.187 0.182 0.187 34,221,565 0.1850 0.00%
1996-10-17 0 3.225 3.175 3.225 3.150 3.250 3,786,000 12,026,900 3.1767 0.187 0.184 0.187 0.182 0.188 65,369,751 0.1840 0.00%
1996-10-16 0 3.225 3.200 3.225 3.175 3.300 4,502,000 14,492,750 3.2192 0.187 0.185 0.187 0.184 0.191 77,732,335 0.1864 0.78%
1996-10-15 0 3.200 3.175 3.200 3.175 3.275 2,654,000 8,490,850 3.1993 0.185 0.184 0.185 0.184 0.190 45,824,437 0.1853 -2.29%
1996-10-14 0 3.275 3.200 3.275 3.000 3.300 6,994,000 22,225,650 3.1778 0.190 0.185 0.190 0.174 0.191 120,759,651 0.1840 -0.76%
1996-10-11 0 3.300 3.275 3.300 3.200 3.300 3,880,000 12,559,950 3.2371 0.191 0.190 0.191 0.185 0.191 66,992,772 0.1875 0.00%
1996-10-10 0 3.300 3.300 3.325 3.250 3.425 25,440,000 84,225,750 3.3108 0.191 0.191 0.193 0.188 0.198 439,251,576 0.1917 -2.94%
1996-10-09 0 3.400 3.400 3.425 3.300 3.425 49,122,000 161,451,700 3.2867 0.197 0.197 0.198 0.191 0.198 848,149,211 0.1904 3.03%
1996-10-08 0 3.300 3.275 3.325 3.175 3.450 14,062,000 46,857,450 3.3322 0.191 0.190 0.193 0.184 0.200 242,797,000 0.1930 4.76%
1996-10-07 0 3.150 3.125 3.150 2.800 3.150 37,856,000 107,784,900 2.8472 0.182 0.181 0.182 0.162 0.182 653,628,446 0.1649 15.60%
1996-10-04 0 2.725 2.750 2.775 2.725 2.750 794,000 2,180,250 2.7459 0.158 0.159 0.161 0.158 0.159 13,709,346 0.1590 -1.80%
1996-10-03 0 2.775 2.775 2.800 2.750 2.900 822,000 2,285,600 2.7805 0.161 0.161 0.162 0.159 0.168 14,192,799 0.1610 1.83%
1996-10-02 0 2.725 2.700 2.725 2.675 2.750 262,000 707,300 2.6996 0.158 0.156 0.158 0.155 0.159 4,523,739 0.1564 0.93%
1996-10-01 0 2.700 2.675 2.700 2.700 2.700 830,000 2,241,000 2.7000 0.156 0.155 0.156 0.156 0.156 14,330,928 0.1564 0.00%
1996-09-30 0 2.700 2.700 2.725 2.675 2.750 5,798,000 15,158,250 2.6144 0.156 0.156 0.158 0.155 0.159 100,109,302 0.1514 -2.70%
1996-09-27 0 2.775 2.725 2.775 2.675 2.825 2,432,000 6,631,400 2.7267 0.161 0.158 0.161 0.155 0.164 41,991,346 0.1579 1.83%
1996-09-26 0 2.725 2.700 2.725 2.725 2.750 190,000 519,750 2.7355 0.158 0.156 0.158 0.158 0.159 3,280,574 0.1584 -0.91%
1996-09-25 0 2.750 2.725 2.750 2.700 2.750 2,618,000 7,027,150 2.6842 0.159 0.158 0.159 0.156 0.159 45,202,855 0.1555 0.92%
1996-09-24 0 2.725 2.700 2.725 2.725 2.800 1,316,000 3,563,600 2.7079 0.158 0.156 0.158 0.158 0.162 22,722,291 0.1568 -2.68%
1996-09-23 0 2.800 2.750 2.800 2.750 2.925 1,372,000 3,817,750 2.7826 0.162 0.159 0.162 0.159 0.169 23,689,197 0.1612 -3.45%
1996-09-20 0 2.900 2.875 2.900 2.775 3.000 9,898,000 28,568,550 2.8863 0.168 0.167 0.168 0.161 0.174 170,900,633 0.1672 2.65%
1996-09-19 0 2.825 2.750 2.825 2.775 2.825 774,000 2,159,050 2.7895 0.164 0.159 0.164 0.161 0.164 13,364,022 0.1616 0.00%
1996-09-18 0 2.825 2.775 2.825 2.750 2.825 13,714,000 38,221,400 2.7870 0.164 0.161 0.164 0.159 0.164 236,788,369 0.1614 1.80%
1996-09-17 0 2.775 2.750 2.775 2.775 2.825 670,000 1,867,500 2.7873 0.161 0.159 0.161 0.161 0.164 11,568,339 0.1614 -1.25%
1996-09-16 0 2.850 2.850 2.875 2.850 2.925 1,754,000 5,059,750 2.8847 0.163 0.163 0.164 0.163 0.167 30,715,978 0.1647 -1.72%
1996-09-13 0 2.900 2.875 2.900 2.825 2.900 2,060,000 5,878,600 2.8537 0.166 0.164 0.166 0.161 0.166 36,074,638 0.1630 0.87%
1996-09-12 0 2.875 2.850 2.900 2.850 2.900 1,746,000 5,020,850 2.8756 0.164 0.163 0.166 0.163 0.166 30,575,883 0.1642 -1.71%
1996-09-11 0 2.925 2.925 2.950 2.825 2.950 11,704,000 33,668,650 2.8767 0.167 0.167 0.168 0.161 0.168 204,959,982 0.1643 0.86%
1996-09-10 0 2.900 2.900 2.925 2.850 2.925 5,944,000 17,196,750 2.8931 0.166 0.166 0.167 0.163 0.167 104,091,092 0.1652 1.75%
1996-09-09 0 2.850 2.825 2.850 2.800 2.850 1,430,000 4,028,750 2.8173 0.163 0.161 0.163 0.160 0.163 25,042,103 0.1609 0.88%
1996-09-06 0 2.825 2.825 2.850 2.700 2.850 10,768,000 30,003,700 2.7864 0.161 0.161 0.163 0.154 0.163 188,568,788 0.1591 1.80%
1996-09-05 0 2.775 2.775 2.800 2.725 2.775 2,422,000 6,642,500 2.7426 0.158 0.158 0.160 0.156 0.158 42,413,968 0.1566 1.83%
1996-09-04 0 2.725 2.725 2.750 2.700 2.750 480,000 1,310,500 2.7302 0.156 0.156 0.157 0.154 0.157 8,405,741 0.1559 0.93%
1996-09-03 0 2.700 2.700 2.725 2.625 2.750 4,140,000 11,221,700 2.7106 0.154 0.154 0.156 0.150 0.157 72,499,515 0.1548 -0.92%
1996-09-02 0 2.725 2.725 2.750 2.725 2.750 1,666,000 4,547,100 2.7294 0.156 0.156 0.157 0.156 0.157 29,174,926 0.1559 -0.91%
1996-08-30 0 2.750 2.725 2.750 2.700 2.775 5,286,000 14,394,550 2.7231 0.157 0.156 0.157 0.154 0.158 92,568,222 0.1555 -0.90%
1996-08-29 0 2.775 2.750 2.775 2.750 2.775 8,348,000 22,862,000 2.7386 0.158 0.157 0.158 0.157 0.158 146,189,844 0.1564 1.83%
1996-08-28 0 2.725 2.725 2.750 2.700 2.750 7,876,000 21,458,250 2.7245 0.156 0.156 0.157 0.154 0.157 137,924,199 0.1556 0.00%
1996-08-27 0 2.725 2.675 2.725 2.650 2.825 7,370,000 20,369,500 2.7638 0.156 0.153 0.156 0.151 0.161 129,063,147 0.1578 -0.91%
1996-08-23 0 2.750 2.725 2.750 2.725 2.800 5,504,000 15,261,850 2.7729 0.157 0.156 0.157 0.156 0.160 96,385,829 0.1583 0.00%
1996-08-22 0 2.750 2.775 2.825 2.600 2.875 20,566,000 55,181,600 2.6831 0.157 0.158 0.161 0.148 0.164 360,150,974 0.1532 2.80%
1996-08-21 0 2.675 2.675 2.700 2.650 2.725 11,520,000 30,643,050 2.6600 0.153 0.153 0.154 0.151 0.156 201,737,782 0.1519 0.94%
1996-08-20 0 2.650 2.650 2.675 2.550 2.675 7,544,000 19,066,100 2.5273 0.151 0.151 0.153 0.146 0.153 132,110,228 0.1443 0.95%
1996-08-19 0 2.625 2.600 2.625 2.600 2.750 1,056,000 2,788,650 2.6408 0.150 0.148 0.150 0.148 0.157 18,492,630 0.1508 0.96%
1996-08-16 0 2.600 2.575 2.600 2.575 2.650 2,598,000 6,715,950 2.5850 0.148 0.147 0.148 0.147 0.151 45,496,073 0.1476 -0.95%
1996-08-15 0 2.625 2.600 2.625 2.600 2.625 534,000 1,396,450 2.6151 0.150 0.148 0.150 0.148 0.150 9,351,387 0.1493 0.00%
1996-08-14 0 2.625 2.625 2.650 2.600 2.650 1,956,000 5,153,000 2.6345 0.150 0.150 0.151 0.148 0.151 34,253,394 0.1504 0.00%
1996-08-13 0 2.625 2.625 2.650 2.600 2.650 1,260,000 3,310,000 2.6270 0.150 0.150 0.151 0.148 0.151 22,065,070 0.1500 0.00%
1996-08-12 0 2.625 2.625 2.650 2.625 2.650 858,000 2,257,400 2.6310 0.150 0.150 0.151 0.150 0.151 15,025,262 0.1502 0.00%
1996-08-09 0 2.625 2.625 2.650 2.625 2.675 1,290,000 3,388,250 2.6266 0.150 0.150 0.151 0.150 0.153 22,590,429 0.1500 0.00%
1996-08-08 0 2.625 2.600 2.625 2.600 2.650 712,000 1,865,250 2.6197 0.150 0.148 0.150 0.148 0.151 12,468,516 0.1496 0.00%
1996-08-07 0 2.625 2.600 2.650 2.575 2.700 4,400,000 11,291,950 2.5664 0.150 0.148 0.151 0.147 0.154 77,052,625 0.1465 0.96%
1996-08-06 0 2.600 2.575 2.600 2.550 2.650 1,232,000 3,201,450 2.5986 0.148 0.147 0.148 0.146 0.151 21,574,735 0.1484 -0.95%
1996-08-05 0 2.625 2.600 2.625 2.600 2.650 1,866,000 4,875,000 2.6125 0.150 0.148 0.150 0.148 0.151 32,677,318 0.1492 0.00%
1996-08-02 0 2.625 2.625 2.650 2.450 2.675 12,130,000 30,367,300 2.5035 0.150 0.150 0.151 0.140 0.153 212,420,077 0.1430 5.00%
1996-08-01 0 2.500 2.500 2.525 2.475 2.625 1,026,000 2,567,400 2.5023 0.143 0.143 0.144 0.141 0.150 17,967,271 0.1429 -1.96%
1996-07-31 0 2.550 2.525 2.550 2.500 2.625 1,536,000 3,932,750 2.5604 0.146 0.144 0.146 0.143 0.150 26,898,371 0.1462 2.00%
1996-07-30 0 2.500 2.475 2.500 2.425 2.525 1,268,000 3,145,300 2.4805 0.143 0.141 0.143 0.138 0.144 22,205,166 0.1416 -1.96%
1996-07-29 0 2.550 2.525 2.550 2.525 2.575 2,022,000 5,154,500 2.5492 0.146 0.144 0.146 0.144 0.147 35,409,184 0.1456 -0.97%
1996-07-26 0 2.575 2.550 2.575 2.550 2.600 1,402,000 3,609,950 2.5749 0.147 0.146 0.147 0.146 0.148 24,551,768 0.1470 -0.96%
1996-07-25 0 2.600 2.575 2.600 2.525 2.650 3,118,000 8,042,550 2.5794 0.148 0.147 0.148 0.144 0.151 54,602,292 0.1473 -2.80%
1996-07-24 0 2.675 2.625 2.650 2.625 2.750 3,176,000 8,526,550 2.6847 0.153 0.150 0.151 0.150 0.157 55,617,986 0.1533 -3.60%
1996-07-23 0 2.775 2.750 2.775 2.775 2.825 4,814,000 13,482,700 2.8007 0.158 0.157 0.158 0.158 0.161 84,302,576 0.1599 -0.89%
1996-07-22 0 2.800 2.775 2.800 2.700 2.875 9,498,000 26,710,250 2.8122 0.160 0.158 0.160 0.154 0.164 166,328,598 0.1606 3.70%
1996-07-19 0 2.700 2.650 2.700 2.650 2.725 3,552,000 9,420,750 2.6522 0.154 0.151 0.154 0.151 0.156 62,202,483 0.1515 0.00%
1996-07-18 0 2.700 2.650 2.675 2.650 2.700 2,718,000 7,232,100 2.6608 0.154 0.151 0.153 0.151 0.154 47,597,508 0.1519 0.00%
1996-07-17 0 2.700 2.675 2.700 2.675 2.725 1,490,000 4,006,950 2.6892 0.154 0.153 0.154 0.153 0.156 26,092,821 0.1536 0.00%
1996-07-16 0 2.700 2.625 2.700 2.575 2.700 2,569,800 6,801,800 2.6468 0.154 0.150 0.154 0.147 0.154 45,002,235 0.1511 0.00%
1996-07-15 0 2.700 2.650 2.700 2.675 2.700 1,328,000 3,561,050 2.6815 0.154 0.151 0.154 0.153 0.154 23,255,883 0.1531 -1.82%
1996-07-12 0 2.750 2.725 2.750 2.675 2.750 1,200,000 3,233,100 2.6943 0.157 0.156 0.157 0.153 0.157 21,014,352 0.1539 0.00%
1996-07-11 0 2.750 2.725 2.750 2.700 2.775 626,000 1,706,250 2.7256 0.157 0.156 0.157 0.154 0.158 10,962,487 0.1556 0.00%
1996-07-10 0 2.750 2.700 2.750 2.675 2.750 1,316,000 3,562,300 2.7069 0.157 0.154 0.157 0.153 0.157 23,045,740 0.1546 0.00%
1996-07-09 0 2.750 2.725 2.750 2.750 2.800 2,866,000 7,851,950 2.7397 0.157 0.156 0.157 0.157 0.160 50,189,278 0.1564 1.85%
1996-07-08 0 2.700 2.700 2.725 2.700 2.750 1,160,000 3,141,350 2.7081 0.154 0.154 0.156 0.154 0.157 20,313,874 0.1546 -3.57%
1996-07-05 0 2.800 2.750 2.800 2.675 2.800 4,066,000 11,167,000 2.7464 0.160 0.157 0.160 0.153 0.160 71,203,630 0.1568 0.90%
1996-07-04 0 2.775 2.700 2.775 2.675 2.800 9,708,000 25,288,900 2.6050 0.158 0.154 0.158 0.153 0.160 170,006,110 0.1488 0.91%
1996-07-03 0 2.750 2.750 2.775 2.700 2.775 4,506,000 12,315,000 2.7330 0.157 0.157 0.158 0.154 0.158 78,908,893 0.1561 0.92%
1996-07-02 0 2.725 2.725 2.750 2.625 2.800 16,450,600 44,939,760 2.7318 0.156 0.156 0.157 0.150 0.160 288,082,253 0.1560 1.87%
1996-07-01 1 2.675 2.600 - 2.500 2.675 20,800,000 47,084,750 2.2637 0.153 0.148 - 0.143 0.153 364,248,773 0.1293 8.08%
1996-06-28 0 2.475 2.475 2.500 2.475 2.575 10,248,000 25,982,500 2.5354 0.141 0.141 0.143 0.141 0.147 179,462,568 0.1448 2.06%
1996-06-27 0 2.425 2.425 2.450 2.400 2.500 13,250,000 31,181,300 2.3533 0.138 0.138 0.140 0.137 0.143 232,033,473 0.1344 -2.02%
1996-06-26 0 2.475 2.450 2.475 2.425 2.550 8,884,000 21,894,100 2.4644 0.141 0.140 0.141 0.138 0.146 155,576,255 0.1407 2.06%
1996-06-25 0 2.425 2.425 2.450 2.400 2.450 670,000 1,626,250 2.4272 0.138 0.138 0.140 0.137 0.140 11,733,013 0.1386 0.00%
1996-06-24 0 2.425 2.400 2.425 2.400 2.475 1,418,000 3,434,800 2.4223 0.138 0.137 0.138 0.137 0.141 24,831,960 0.1383 1.04%
1996-06-21 0 2.400 2.400 2.425 2.375 2.425 1,188,000 2,858,400 2.4061 0.137 0.137 0.138 0.136 0.138 20,804,209 0.1374 0.00%
1996-06-19 0 2.400 2.375 2.400 2.375 2.400 1,060,000 2,525,000 2.3821 0.137 0.136 0.137 0.136 0.137 18,562,678 0.1360 0.00%
1996-06-18 0 2.400 2.400 2.425 2.400 2.425 1,814,000 4,358,800 2.4029 0.137 0.137 0.138 0.137 0.138 31,766,696 0.1372 -1.03%
1996-06-14 0 2.425 2.400 2.425 2.350 2.425 1,442,000 3,442,600 2.3874 0.138 0.137 0.138 0.134 0.138 25,252,247 0.1363 2.11%
1996-06-13 0 2.375 2.350 2.400 2.325 2.400 3,262,000 7,704,100 2.3618 0.136 0.134 0.137 0.133 0.137 57,124,014 0.1349 0.00%
1996-06-12 0 2.375 2.350 2.375 2.350 2.400 946,000 2,241,400 2.3693 0.136 0.134 0.136 0.134 0.137 16,566,314 0.1353 0.00%
1996-06-11 0 2.375 2.375 2.400 2.375 2.450 1,470,000 3,539,100 2.4076 0.136 0.136 0.137 0.136 0.140 25,742,582 0.1375 0.00%
1996-06-10 0 2.375 2.375 2.400 2.350 2.375 1,724,000 4,063,500 2.3570 0.136 0.136 0.137 0.134 0.136 30,190,619 0.1346 0.00%
1996-06-07 0 2.375 2.375 2.425 2.300 2.475 11,802,000 27,967,050 2.3697 0.136 0.136 0.138 0.131 0.141 206,676,154 0.1353 -2.06%
1996-06-06 0 2.425 2.400 2.425 2.400 2.475 1,334,000 3,259,600 2.4435 0.138 0.137 0.138 0.137 0.141 23,360,955 0.1395 0.00%
1996-06-05 0 2.425 2.400 2.450 2.425 2.475 1,336,000 3,263,400 2.4427 0.138 0.137 0.140 0.138 0.141 23,395,979 0.1395 0.00%
1996-06-04 0 2.425 2.425 2.450 2.400 2.475 1,976,000 4,813,650 2.4361 0.138 0.138 0.140 0.137 0.141 34,603,633 0.1391 0.00%
1996-06-03 0 2.425 2.400 2.425 2.400 2.450 2,578,000 6,199,300 2.4047 0.138 0.137 0.138 0.137 0.140 45,145,833 0.1373 0.00%
1996-05-31 0 2.425 2.400 2.425 2.350 2.425 4,526,000 10,770,600 2.3797 0.138 0.137 0.138 0.134 0.138 79,259,132 0.1359 1.04%
1996-05-30 0 2.400 2.375 2.400 2.375 2.450 3,010,000 7,225,100 2.4004 0.137 0.136 0.137 0.136 0.140 52,711,000 0.1371 -2.04%
1996-05-29 0 2.450 2.425 2.450 2.375 2.475 6,152,000 14,690,700 2.3880 0.140 0.138 0.140 0.136 0.141 107,733,579 0.1364 2.08%
1996-05-28 0 2.400 2.375 2.400 2.325 2.400 3,892,000 9,247,000 2.3759 0.137 0.136 0.137 0.133 0.137 68,156,549 0.1357 4.35%
1996-05-27 0 2.300 2.300 2.325 2.175 2.350 8,902,000 20,194,650 2.2686 0.131 0.131 0.133 0.124 0.134 155,891,470 0.1295 5.75%
1996-05-24 0 2.175 2.175 2.200 2.125 2.200 2,020,000 4,369,000 2.1629 0.124 0.124 0.126 0.121 0.126 35,374,160 0.1235 0.00%
1996-05-23 0 2.175 2.150 2.175 2.150 2.175 938,000 2,036,400 2.1710 0.124 0.123 0.124 0.123 0.124 16,426,219 0.1240 -1.14%
1996-05-22 0 2.200 2.200 2.225 2.150 2.250 2,786,000 6,095,900 2.1880 0.126 0.126 0.127 0.123 0.128 48,788,321 0.1249 0.00%
1996-05-21 0 2.200 2.200 2.225 2.100 2.250 14,348,000 30,678,000 2.1381 0.126 0.126 0.127 0.120 0.128 251,261,605 0.1221 3.53%
1996-05-20 0 2.125 2.125 2.150 2.025 2.175 17,616,000 36,661,750 2.0812 0.121 0.121 0.123 0.116 0.124 308,490,691 0.1188 -1.16%
1996-05-17 0 2.150 2.150 2.175 2.000 2.175 15,396,000 32,138,750 2.0875 0.123 0.123 0.124 0.114 0.124 269,614,140 0.1192 1.18%
1996-05-16 0 2.125 2.125 2.150 2.125 2.200 8,286,000 17,694,650 2.1355 0.121 0.121 0.123 0.121 0.126 145,104,102 0.1219 -3.41%
1996-05-15 0 2.200 2.175 2.200 2.150 2.225 17,022,000 36,572,200 2.1485 0.126 0.124 0.126 0.123 0.127 298,088,587 0.1227 2.33%
1996-05-14 0 2.150 2.150 2.175 1.910 2.175 44,042,000 89,832,930 2.0397 0.123 0.123 0.124 0.109 0.124 771,261,752 0.1165 11.98%
1996-05-13 0 1.920 1.920 1.940 1.900 1.960 8,680,000 16,079,880 1.8525 0.110 0.110 0.111 0.108 0.112 152,003,815 0.1058 -0.52%
1996-05-10 0 1.930 1.930 1.940 1.830 1.960 23,184,000 44,117,460 1.9029 0.110 0.110 0.111 0.105 0.112 405,997,286 0.1087 6.04%
1996-05-09 0 1.820 1.810 1.820 1.810 1.860 3,820,000 6,989,880 1.8298 0.104 0.103 0.104 0.103 0.106 66,895,688 0.1045 1.11%
1996-05-08 0 1.800 1.780 1.800 1.700 1.820 4,754,000 8,450,840 1.7776 0.103 0.102 0.103 0.097 0.104 83,251,859 0.1015 4.05%
1996-05-07 0 1.730 1.720 1.740 1.720 1.740 1,816,000 3,152,400 1.7359 0.099 0.098 0.099 0.098 0.099 31,801,720 0.0991 0.58%
1996-05-06 0 1.720 1.720 1.730 1.680 1.760 9,866,000 16,683,300 1.6910 0.098 0.098 0.099 0.096 0.101 172,773,000 0.0966 1.18%
1996-05-03 0 1.700 1.700 1.710 1.660 1.700 1,994,000 3,363,980 1.6871 0.097 0.097 0.098 0.095 0.097 34,918,849 0.0963 0.00%
1996-05-02 0 1.700 1.680 1.700 1.590 1.700 4,370,000 7,215,900 1.6512 0.097 0.096 0.097 0.091 0.097 76,527,266 0.0943 1.19%
1996-05-01 0 1.680 1.670 1.690 1.680 1.720 2,370,000 4,027,300 1.6993 0.096 0.095 0.097 0.096 0.098 41,503,346 0.0970 -1.75%
1996-04-30 0 1.710 1.710 1.720 1.680 1.740 2,350,000 4,017,460 1.7096 0.098 0.098 0.098 0.096 0.099 41,153,107 0.0976 0.00%
1996-04-29 0 1.710 1.710 1.720 1.710 1.770 6,282,000 10,927,660 1.7395 0.098 0.098 0.098 0.098 0.101 110,010,134 0.0993 0.59%
1996-04-26 0 1.700 1.700 1.710 1.700 1.730 3,256,000 5,551,860 1.7051 0.097 0.097 0.098 0.097 0.099 57,018,942 0.0974 -1.16%
1996-04-25 0 1.720 1.720 1.730 1.720 1.790 3,370,000 5,894,140 1.7490 0.098 0.098 0.099 0.098 0.102 59,015,306 0.0999 -1.71%
1996-04-24 0 1.750 1.750 1.790 1.730 1.820 5,786,000 10,268,740 1.7748 0.100 0.100 0.102 0.099 0.104 101,324,202 0.1013 1.74%
1996-04-23 0 1.720 1.720 1.730 1.690 1.750 4,686,000 8,039,040 1.7155 0.098 0.098 0.099 0.097 0.100 82,061,046 0.0980 2.99%
1996-04-22 0 1.670 1.650 1.670 1.650 1.760 4,412,000 7,499,780 1.6999 0.095 0.094 0.095 0.094 0.101 77,262,768 0.0971 -2.91%
1996-04-19 0 1.720 1.710 1.720 1.710 1.830 13,184,000 23,336,360 1.7701 0.098 0.098 0.098 0.098 0.105 230,877,684 0.1011 -6.01%
1996-04-18 0 1.830 1.820 1.840 1.810 1.880 6,526,000 11,965,860 1.8336 0.105 0.104 0.105 0.103 0.107 114,283,052 0.1047 -1.61%
1996-04-17 0 1.860 1.850 1.860 1.850 2.000 33,882,000 64,842,920 1.9138 0.106 0.106 0.106 0.106 0.114 593,340,236 0.1093 -2.11%
1996-04-16 0 1.900 1.900 1.910 1.810 1.900 10,996,000 20,488,020 1.8632 0.108 0.108 0.109 0.103 0.108 192,561,515 0.1064 3.83%
1996-04-15 0 1.830 1.820 1.830 1.810 1.990 21,084,000 40,209,500 1.9071 0.105 0.104 0.105 0.103 0.114 369,222,169 0.1089 -3.68%
1996-04-12 0 1.900 1.890 1.900 1.730 1.900 18,336,000 33,236,740 1.8126 0.108 0.108 0.108 0.099 0.108 321,099,303 0.1035 9.20%
1996-04-11 0 1.740 1.710 1.750 1.670 1.790 18,242,000 31,764,420 1.7413 0.099 0.098 0.100 0.095 0.102 319,453,178 0.0994 2.96%
1996-04-10 0 1.690 1.700 1.710 1.510 1.700 19,208,000 31,295,800 1.6293 0.097 0.097 0.098 0.086 0.097 336,369,732 0.0930 9.03%
1996-04-09 0 1.550 1.540 1.550 1.470 1.580 8,866,000 13,706,080 1.5459 0.089 0.088 0.089 0.084 0.090 155,261,039 0.0883 4.03%
1996-04-03 0 1.490 1.480 1.490 1.480 1.500 3,064,000 4,572,940 1.4925 0.085 0.085 0.085 0.085 0.086 53,656,646 0.0852 0.00%
1996-04-02 0 1.490 1.470 1.500 1.470 1.500 3,312,000 4,909,640 1.4824 0.085 0.084 0.086 0.084 0.086 57,999,612 0.0846 -0.67%
1996-04-01 0 1.500 1.490 1.500 1.460 1.500 3,294,000 4,858,320 1.4749 0.086 0.085 0.086 0.083 0.086 57,684,397 0.0842 2.04%
1996-03-29 0 1.470 1.470 1.490 1.470 1.530 8,896,000 13,298,520 1.4949 0.084 0.084 0.085 0.084 0.087 155,786,398 0.0854 0.00%
1996-03-28 0 1.470 1.470 1.480 1.460 1.510 3,268,000 4,818,680 1.4745 0.084 0.084 0.085 0.083 0.086 57,229,086 0.0842 0.00%
1996-03-27 0 1.470 1.460 1.470 1.440 1.500 2,930,000 4,315,200 1.4728 0.084 0.083 0.084 0.082 0.086 51,310,043 0.0841 2.80%
1996-03-26 0 1.430 1.420 1.460 1.380 1.460 4,580,000 6,547,560 1.4296 0.082 0.081 0.083 0.079 0.083 80,204,778 0.0816 -2.05%
1996-03-25 0 1.460 1.450 1.460 1.460 1.530 7,358,000 11,022,940 1.4981 0.083 0.083 0.083 0.083 0.087 128,853,003 0.0855 -1.35%
1996-03-22 0 1.480 1.480 1.490 1.390 1.500 54,814,000 73,538,960 1.3416 0.085 0.085 0.085 0.079 0.086 959,900,587 0.0766 6.47%
1996-03-21 0 1.390 1.390 1.440 1.380 1.490 2,472,000 3,577,620 1.4473 0.079 0.079 0.082 0.079 0.085 43,289,566 0.0826 -2.80%
1996-03-20 0 1.430 1.390 1.440 1.270 1.440 3,376,000 4,617,640 1.3678 0.082 0.079 0.082 0.073 0.082 59,120,378 0.0781 10.00%
1996-03-19 0 1.300 1.300 1.340 1.260 1.320 9,870,000 11,888,800 1.2045 0.074 0.074 0.077 0.072 0.075 172,843,047 0.0688 5.69%
1996-03-18 0 1.230 - - 1.210 1.320 778,000 992,480 1.2757 0.070 - - 0.069 0.075 13,624,305 0.0728 0.82%
1996-03-15 0 1.220 1.210 1.270 1.220 1.220 22,000 26,840 1.2200 0.070 0.069 0.073 0.070 0.070 385,263 0.0697 1.67%
1996-03-14 0 1.200 1.200 1.270 - - 0 0 - 0.069 0.069 0.073 - - 0 - 0.84%
1996-03-13 0 1.190 1.190 - - - 0 0 - 0.068 0.068 - - - 0 - 0.85%
1996-03-12 0 1.180 1.180 1.270 1.180 1.180 30,000 35,400 1.1800 0.067 0.067 0.073 0.067 0.067 525,359 0.0674 0.00%
1996-03-11 0 1.180 1.180 1.240 1.130 1.200 670,000 772,900 1.1536 0.067 0.067 0.071 0.065 0.069 11,733,013 0.0659 -7.81%
1996-03-08 0 1.280 1.260 1.350 1.260 1.280 13,050,000 14,363,600 1.1007 0.073 0.072 0.077 0.072 0.073 228,531,081 0.0629 4.92%
1996-03-07 0 1.220 1.200 1.220 1.220 1.220 3,016,000 3,619,520 1.2001 0.070 0.069 0.070 0.070 0.070 52,816,072 0.0685 -0.81%
1996-03-06 0 1.230 1.220 1.260 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
1996-03-05 0 1.230 1.220 1.290 - - 0 0 - 0.070 0.070 0.074 - - 0 - 0.00%
1996-03-04 0 1.230 1.220 1.280 1.220 1.230 74,000 90,780 1.2268 0.070 0.070 0.073 0.070 0.070 1,295,885 0.0701 0.82%
1996-03-01 0 1.220 1.220 1.280 - - 0 0 - 0.070 0.070 0.073 - - 0 - 1.67%
1996-02-29 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 0.069 0.069 0.071 0.069 0.069 700,478 0.0685 -4.00%
1996-02-28 0 1.250 1.200 1.270 - - 0 0 - 0.071 0.069 0.073 - - 0 - 0.00%
1996-02-27 0 1.250 - 1.260 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1996-02-26 0 1.250 - 1.270 1.250 1.250 20,000 25,000 1.2500 0.071 - 0.073 0.071 0.071 350,239 0.0714 -0.79%
1996-02-23 0 1.260 - 1.290 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
1996-02-22 0 1.260 - 1.300 - - 0 0 - 0.072 - 0.074 - - 0 - 2.02%
1996-02-16 0 1.260 1.260 1.300 - - 20,000 25,200 1.2600 0.071 0.071 0.073 - - 357,329 0.0705 0.00%
1996-02-15 0 1.260 1.250 1.300 1.250 1.260 70,000 87,900 1.2557 0.071 0.070 0.073 0.070 0.071 1,250,652 0.0703 0.80%
1996-02-14 0 1.250 1.250 1.280 1.250 1.250 20,000 25,000 1.2500 0.070 0.070 0.072 0.070 0.070 357,329 0.0700 3.31%
1996-02-13 0 1.210 1.210 1.250 1.210 1.220 80,000 97,000 1.2125 0.068 0.068 0.070 0.068 0.068 1,429,316 0.0679 0.83%
1996-02-12 0 1.200 1.200 - 1.200 1.200 40,000 48,000 1.2000 0.067 0.067 - 0.067 0.067 714,658 0.0672 0.00%
1996-02-09 0 1.200 1.170 - 1.200 1.200 40,000 48,000 1.2000 0.067 0.065 - 0.067 0.067 714,658 0.0672 4.35%
1996-02-08 0 1.150 1.100 - - - 11,222,000 12,344,200 1.1000 0.064 0.062 - - - 200,497,339 0.0616 0.00%
1996-02-07 0 1.150 - 1.150 - - 0 0 - 0.064 - 0.064 - - 0 - -6.50%
1996-02-06 0 1.230 - 1.230 1.230 1.230 30,000 36,900 1.2300 0.069 - 0.069 0.069 0.069 535,994 0.0688 2.50%
1996-02-05 0 1.200 - 1.230 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1996-02-02 0 1.200 - 1.100 1.210 1.210 46,000 55,660 1.2100 0.067 - 0.062 0.068 0.068 821,857 0.0677 -0.83%
1996-02-01 0 1.210 1.210 1.230 - - 18,604,000 20,464,400 1.1000 0.068 0.068 0.069 - - 332,387,498 0.0616 0.83%
1996-01-31 0 1.200 1.200 1.250 1.200 1.210 898,000 1,077,800 1.2002 0.067 0.067 0.070 0.067 0.068 16,044,075 0.0672 -1.64%
1996-01-30 0 1.220 1.200 1.220 1.210 1.220 32,000 38,840 1.2138 0.068 0.067 0.068 0.068 0.068 571,727 0.0679 2.52%
1996-01-29 0 1.190 1.190 1.200 1.190 1.200 194,000 231,860 1.1952 0.067 0.067 0.067 0.067 0.067 3,466,092 0.0669 -0.83%
1996-01-26 0 1.200 1.200 1.210 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
1996-01-25 0 1.200 1.200 1.210 1.190 1.200 144,000 171,800 1.1931 0.067 0.067 0.068 0.067 0.067 2,572,769 0.0668 0.00%
1996-01-24 0 1.200 1.190 1.200 1.200 1.210 280,000 337,500 1.2054 0.067 0.067 0.067 0.067 0.068 5,002,607 0.0675 0.84%
1996-01-23 0 1.190 1.190 1.200 1.190 1.190 150,000 178,500 1.1900 0.067 0.067 0.067 0.067 0.067 2,679,968 0.0666 0.00%
1996-01-22 0 1.190 1.190 1.200 1.190 1.190 130,000 154,700 1.1900 0.067 0.067 0.067 0.067 0.067 2,322,639 0.0666 0.00%
1996-01-19 0 1.190 1.190 1.200 1.190 1.190 100,000 119,000 1.1900 0.067 0.067 0.067 0.067 0.067 1,786,645 0.0666 -1.65%
1996-01-18 0 1.210 1.180 1.240 1.170 1.210 96,000 113,820 1.1856 0.068 0.066 0.069 0.065 0.068 1,715,180 0.0664 3.42%
1996-01-17 0 1.170 1.170 1.190 1.150 1.150 194,000 223,100 1.1500 0.065 0.065 0.067 0.064 0.064 3,466,092 0.0644 1.74%
1996-01-16 0 1.150 1.150 - 1.150 1.150 110,000 126,500 1.1500 0.064 0.064 - 0.064 0.064 1,965,310 0.0644 1.77%
1996-01-15 0 1.130 1.130 - - - 0 0 - 0.063 0.063 - - - 0 - 7.62%
1996-01-12 0 1.050 - 1.050 - - 0 0 - 0.059 - 0.059 - - 0 - -12.50%
1996-01-11 0 1.200 1.100 - - - 0 0 - 0.067 0.062 - - - 0 - 0.00%
1996-01-10 0 1.200 - 1.200 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1996-01-09 0 1.200 - 1.200 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1996-01-08 0 1.200 - 1.200 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1996-01-05 0 1.200 - 1.200 - - 0 0 - 0.067 - 0.067 - - 0 - -3.23%
1996-01-04 0 1.240 - 1.240 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1996-01-03 0 1.240 - 1.250 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1996-01-02 0 1.240 - 1.260 - - 0 0 - 0.069 - 0.071 - - 0 - 0.00%
1995-12-29 0 1.240 1.180 1.240 1.180 1.240 50,000 60,400 1.2080 0.069 0.066 0.069 0.066 0.069 893,323 0.0676 5.08%
1995-12-28 0 1.180 1.180 1.260 1.180 1.180 48,000 56,640 1.1800 0.066 0.066 0.071 0.066 0.066 857,590 0.0660 -0.84%
1995-12-27 0 1.190 1.150 1.270 1.190 1.190 80,000 95,200 1.1900 0.067 0.064 0.071 0.067 0.067 1,429,316 0.0666 0.00%
1995-12-22 0 1.190 1.190 1.280 1.180 1.180 10,000 11,800 1.1800 0.067 0.067 0.072 0.066 0.066 178,665 0.0660 -6.30%
1995-12-21 0 1.270 1.200 1.270 - - 0 0 - 0.071 0.067 0.071 - - 0 - -0.78%
1995-12-20 0 1.280 - 1.280 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1995-12-19 0 1.280 - 1.320 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
1995-12-18 0 1.280 - 1.320 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
1995-12-15 0 1.280 - 1.340 - - 0 0 - 0.072 - 0.075 - - 0 - 0.00%
1995-12-14 0 1.280 - 1.330 1.280 1.280 240,000 307,200 1.2800 0.072 - 0.074 0.072 0.072 4,287,949 0.0716 -0.78%
1995-12-13 0 1.290 1.290 1.320 1.280 1.280 10,000 12,800 1.2800 0.072 0.072 0.074 0.072 0.072 178,665 0.0716 4.03%
1995-12-12 0 1.240 1.210 1.350 - - 0 0 - 0.069 0.068 0.076 - - 0 - 0.00%
1995-12-11 0 1.240 1.210 1.340 - - 20,030,000 27,037,200 1.3498 0.069 0.068 0.075 - - 357,865,060 0.0756 0.00%
1995-12-08 0 1.240 1.240 1.320 1.240 1.280 120,000 151,900 1.2658 0.069 0.069 0.074 0.069 0.072 2,143,974 0.0708 -5.34%
1995-12-07 0 1.310 - 1.330 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
1995-12-06 0 1.310 - 1.350 - - 0 0 - 0.073 - 0.076 - - 0 - 0.00%
1995-12-05 0 1.310 1.270 1.360 1.310 1.310 20,000 26,200 1.3100 0.073 0.071 0.076 0.073 0.073 357,329 0.0733 0.00%
1995-12-04 0 1.310 1.280 1.370 - - 0 0 - 0.073 0.072 0.077 - - 0 - 0.00%
1995-12-01 0 1.310 1.310 1.360 1.300 1.310 40,000 52,200 1.3050 0.073 0.073 0.076 0.073 0.073 714,658 0.0730 -1.50%
1995-11-30 0 1.330 1.330 1.370 1.330 1.400 500,000 675,300 1.3506 0.074 0.074 0.077 0.074 0.078 8,933,227 0.0756 0.00%
1995-11-29 0 1.330 1.330 1.370 1.330 1.400 512,000 691,520 1.3506 0.074 0.074 0.077 0.074 0.078 9,147,624 0.0756 -2.92%
1995-11-28 0 1.370 1.370 1.400 1.370 1.500 704,000 993,180 1.4108 0.077 0.077 0.078 0.077 0.084 12,577,983 0.0790 -9.27%
1995-11-27 0 1.510 1.500 1.520 1.460 1.520 534,000 798,540 1.4954 0.085 0.084 0.085 0.082 0.085 9,540,686 0.0837 5.59%
1995-11-24 0 1.430 1.430 1.440 1.300 1.430 2,300,000 3,084,500 1.3411 0.080 0.080 0.081 0.073 0.080 41,092,843 0.0751 10.00%
1995-11-23 0 1.300 1.290 1.300 1.220 1.300 870,000 1,094,900 1.2585 0.073 0.072 0.073 0.068 0.073 15,543,814 0.0704 4.00%
1995-11-22 0 1.250 1.220 1.250 1.200 1.250 874,000 1,070,400 1.2247 0.070 0.068 0.070 0.067 0.070 15,615,280 0.0685 2.46%
1995-11-21 0 1.220 1.220 - 1.200 1.220 400,000 482,500 1.2063 0.068 0.068 - 0.067 0.068 7,146,581 0.0675 4.27%
1995-11-20 0 1.170 1.170 - 1.170 1.200 330,000 389,800 1.1812 0.065 0.065 - 0.065 0.067 5,895,930 0.0661 1.74%
1995-11-17 0 1.150 1.150 1.200 - - 0 0 - 0.064 0.064 0.067 - - 0 - 3.60%
1995-11-16 0 1.110 1.110 - 1.080 1.080 50,000 54,000 1.0800 0.062 0.062 - 0.060 0.060 893,323 0.0604 0.91%
1995-11-15 0 1.100 1.100 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
1995-11-14 0 1.100 1.070 - - - 7,000,000 7,910,000 1.1300 0.062 0.060 - - - 125,065,173 0.0632 0.00%
1995-11-13 0 1.100 1.100 - 1.100 1.100 68,000 74,800 1.1000 0.062 0.062 - 0.062 0.062 1,214,919 0.0616 0.00%
1995-11-10 0 1.100 - 1.100 - - 0 0 - 0.062 - 0.062 - - 0 - -3.51%
1995-11-09 0 1.140 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-11-08 0 1.140 - 1.140 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-11-07 0 1.140 - 1.140 - - 0 0 - 0.064 - 0.064 - - 0 - -0.87%
1995-11-06 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-11-03 0 1.150 - 1.190 - - 0 0 - 0.064 - 0.067 - - 0 - 0.00%
1995-11-02 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-31 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-10-30 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-27 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-26 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-25 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-24 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-23 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-20 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-19 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-18 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-17 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-16 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-13 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-12 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-11 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-10 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-09 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-06 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-10-05 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-04 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-03 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-10-02 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-09-29 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-28 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-27 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-26 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-25 0 1.150 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-09-22 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-21 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-20 0 1.150 - 1.180 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1995-09-19 0 1.180 - 1.180 1.180 1.180 20,000 23,600 1.1800 0.064 - 0.064 0.064 0.064 366,651 0.0644 0.00%
1995-09-18 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-09-15 0 1.180 1.110 1.180 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
1995-09-14 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-09-13 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-09-12 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-09-11 0 1.180 1.100 - - - 0 0 - 0.064 0.060 - - - 0 - 0.00%
1995-09-08 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-09-07 0 1.180 1.200 - 1.140 1.220 210,000 248,800 1.1848 0.064 0.065 - 0.062 0.067 3,849,832 0.0646 -4.84%
1995-09-06 0 1.240 1.220 1.240 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
1995-09-05 0 1.240 1.220 1.240 1.260 1.260 10,000 12,600 1.2600 0.068 0.067 0.068 0.069 0.069 183,325 0.0687 -4.62%
1995-09-04 0 1.300 1.260 1.300 1.300 1.300 30,000 39,000 1.3000 0.071 0.069 0.071 0.071 0.071 549,976 0.0709 0.00%
1995-09-01 0 1.300 - 1.300 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-08-31 0 1.300 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1995-08-30 0 1.300 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1995-08-29 0 1.300 - - - - 5,000,000 5,650,000 1.1300 0.071 - - - - 91,662,674 0.0616 0.00%
1995-08-25 0 1.300 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1995-08-24 0 1.300 - 1.300 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-08-23 0 1.300 1.280 1.300 - - 0 0 - 0.071 0.070 0.071 - - 0 - 0.00%
1995-08-22 0 1.300 1.280 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
1995-08-21 0 1.300 1.280 - 1.300 1.300 20,000 26,000 1.3000 0.071 0.070 - 0.071 0.071 366,651 0.0709 0.00%
1995-08-18 0 1.300 1.300 - - - 0 0 - 0.071 0.071 - - - 0 - 4.00%
1995-08-17 0 1.250 1.250 - - - 0 0 - 0.068 0.068 - - - 0 - 2.46%
1995-08-16 0 1.220 1.220 - - - 0 0 - 0.067 0.067 - - - 0 - 6.09%
1995-08-15 0 1.150 1.150 - - - 0 0 - 0.063 0.063 - - - 0 - 4.55%
1995-08-14 0 1.100 1.080 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-08-11 0 1.100 1.100 - - - 0 0 - 0.060 0.060 - - - 0 - 0.92%
1995-08-10 0 1.090 1.090 - - - 0 0 - 0.059 0.059 - - - 0 - 0.93%
1995-08-09 0 1.080 1.080 - 1.080 1.080 10,000 10,800 1.0800 0.059 0.059 - 0.059 0.059 183,325 0.0589 0.00%
1995-08-08 0 1.080 1.080 - - - 0 0 - 0.059 0.059 - - - 0 - 1.89%
1995-08-07 0 1.060 1.060 - 1.060 1.060 28,000 29,680 1.0600 0.058 0.058 - 0.058 0.058 513,311 0.0578 0.00%
1995-08-04 0 1.060 1.060 - 1.060 1.060 110,000 116,600 1.0600 0.058 0.058 - 0.058 0.058 2,016,579 0.0578 -3.64%
1995-08-03 0 1.100 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1995-08-02 0 1.100 - 1.100 - - 0 0 - 0.060 - 0.060 - - 0 - -6.78%
1995-08-01 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-31 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-28 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-27 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-26 0 1.180 1.000 - - - 0 0 - 0.064 0.055 - - - 0 - 0.00%
1995-07-25 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-24 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-21 0 1.180 1.140 1.180 - - 0 0 - 0.064 0.062 0.064 - - 0 - 0.00%
1995-07-20 0 1.180 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
1995-07-19 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1995-07-18 0 1.180 - 1.180 - - 0 0 - 0.064 - 0.064 - - 0 - -0.84%
1995-07-17 0 1.190 - 1.190 - - 0 0 - 0.065 - 0.065 - - 0 - -0.83%
1995-07-14 0 1.200 - - - - 50,000 60,000 1.2000 0.065 - - - - 916,627 0.0655 0.00%
1995-07-13 0 1.200 - 1.200 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1995-07-12 0 1.200 - 1.200 - - 1,074,000 1,235,100 1.1500 0.065 - 0.065 - - 19,689,142 0.0627 0.00%
1995-07-11 0 1.200 - 1.230 1.200 1.200 90,000 108,000 1.2000 0.065 - 0.067 0.065 0.065 1,649,928 0.0655 -2.44%
1995-07-10 0 1.230 - 1.230 - - 0 0 - 0.067 - 0.067 - - 0 - -1.60%
1995-07-07 0 1.250 - 1.250 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-07-06 0 1.250 - 1.250 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-07-05 0 1.250 - 1.250 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-07-04 0 1.250 - 1.250 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-07-03 0 1.250 - 1.250 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1995-06-30 0 1.250 - 1.250 - - 0 0 - 0.068 - 0.068 - - 0 - -1.57%
1995-06-29 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-28 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-27 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-26 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-23 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-22 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-21 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-20 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-16 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-06-15 0 1.270 - - - - 50,000 62,500 1.2500 0.069 - - - - 916,627 0.0682 0.00%
1995-06-14 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-13 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-12 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-09 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-08 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-07 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-06 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-05 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-06-01 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-05-31 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-05-30 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-05-29 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-05-26 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-05-25 0 1.270 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1995-05-24 0 1.270 - 1.270 - - 0 0 - 0.069 - 0.069 - - 0 - -0.78%
1995-05-23 0 1.280 - 1.280 - - 0 0 - 0.070 - 0.070 - - 0 - -0.78%
1995-05-22 0 1.290 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1995-05-19 0 1.290 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1995-05-18 0 1.290 - 1.290 - - 0 0 - 0.070 - 0.070 - - 0 - -0.77%
1995-05-17 0 1.300 - 1.300 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
1995-05-16 0 1.300 - 1.300 - - 0 0 - 0.071 - 0.071 - - 0 - -2.99%
1995-05-15 0 1.340 - 1.340 - - 0 0 - 0.073 - 0.073 - - 0 - -2.90%
1995-05-12 0 1.380 - 1.400 1.380 1.380 10,000 13,800 1.3800 0.075 - 0.076 0.075 0.075 183,325 0.0753 -1.43%
1995-05-11 0 1.400 - 1.400 - - 0 0 - 0.076 - 0.076 - - 0 - -1.41%
1995-05-10 0 1.420 - 1.420 1.420 1.420 28,000 39,760 1.4200 0.077 - 0.077 0.077 0.077 513,311 0.0775 -1.39%
1995-05-09 0 1.440 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-05-08 0 1.440 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-05-05 0 1.440 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-05-04 0 1.440 - 1.440 - - 0 0 - 0.079 - 0.079 - - 0 - -0.69%
1995-05-03 0 1.450 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-05-02 0 1.450 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-05-01 0 1.450 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-04-28 0 1.450 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-04-27 0 1.450 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1995-04-26 0 1.450 - 1.450 - - 0 0 - 0.079 - 0.079 - - 0 - -0.68%
1995-04-25 0 1.460 - 1.460 - - 0 0 - 0.080 - 0.080 - - 0 - -0.68%
1995-04-24 0 1.470 - 1.470 - - 0 0 - 0.080 - 0.080 - - 0 - -0.68%
1995-04-21 0 1.480 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
1995-04-20 0 1.480 - 1.480 - - 0 0 - 0.081 - 0.081 - - 0 - -0.67%
1995-04-19 0 1.490 - 1.490 - - 0 0 - 0.081 - 0.081 - - 0 - -0.67%
1995-04-18 0 1.500 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-04-13 0 1.500 - 1.500 - - 0 0 - 0.082 - 0.082 - - 0 - -0.66%
1995-04-12 0 1.510 - 1.510 - - 0 0 - 0.082 - 0.082 - - 0 - -0.66%
1995-04-11 0 1.520 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1995-04-10 0 1.520 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
1995-04-07 0 1.520 - 1.520 - - 0 0 - 0.083 - 0.083 - - 0 - 0.00%
1995-04-06 0 1.520 - 1.520 - - 0 0 - 0.083 - 0.083 - - 0 - -0.65%
1995-04-04 0 1.530 - 1.530 - - 0 0 - 0.083 - 0.083 - - 0 - -1.29%
1995-04-03 0 1.550 - 1.550 - - 0 0 - 0.085 - 0.085 - - 0 - -2.52%
1995-03-31 0 1.590 - 1.590 - - 0 0 - 0.087 - 0.087 - - 0 - -0.62%
1995-03-30 0 1.600 - 1.600 - - 0 0 - 0.087 - 0.087 - - 0 - -1.23%
1995-03-29 0 1.620 - 1.620 - - 0 0 - 0.088 - 0.088 - - 0 - -0.61%
1995-03-28 0 1.630 - 1.630 - - 0 0 - 0.089 - 0.089 - - 0 - -0.61%
1995-03-27 0 1.640 - 1.640 - - 0 0 - 0.089 - 0.089 - - 0 - -0.61%
1995-03-24 0 1.650 - 1.650 - - 0 0 - 0.090 - 0.090 - - 0 - -0.60%
1995-03-23 0 1.660 - 1.660 - - 0 0 - 0.091 - 0.091 - - 0 - -0.60%
1995-03-22 0 1.670 - 1.670 - - 0 0 - 0.091 - 0.091 - - 0 - -0.60%
1995-03-21 0 1.680 - 1.680 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1995-03-20 0 1.680 - 1.680 - - 0 0 - 0.092 - 0.092 - - 0 - -0.59%
1995-03-17 0 1.690 - 1.690 - - 0 0 - 0.092 - 0.092 - - 0 - -0.59%
1995-03-16 0 1.700 - 1.700 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1995-03-15 0 1.700 - 1.700 - - 0 0 - 0.093 - 0.093 - - 0 - -1.16%
1995-03-14 0 1.720 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1995-03-13 0 1.720 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1995-03-10 0 1.720 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1995-03-09 0 1.720 - 1.720 - - 0 0 - 0.094 - 0.094 - - 0 - -0.58%
1995-03-08 0 1.730 - 1.730 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
1995-03-07 0 1.730 - 1.730 - - 0 0 - 0.094 - 0.094 - - 0 - -1.14%
1995-03-06 0 1.750 - 1.750 - - 0 0 - 0.095 - 0.095 - - 0 - -1.13%
1995-03-03 0 1.770 - - - - 2,000,000 3,400,000 1.7000 0.097 - - - - 36,665,069 0.0927 0.00%
1995-03-02 0 1.770 - 1.770 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
1995-03-01 0 1.770 - - - - 0 0 - 0.097 - - - - 0 - 0.00%
1995-02-28 0 1.770 - 1.770 - - 0 0 - 0.097 - 0.097 - - 0 - -0.56%
1995-02-27 0 1.780 - 1.780 - - 30,000 52,500 1.7500 0.097 - 0.097 - - 549,976 0.0955 0.00%
1995-02-24 0 1.780 - 1.780 - - 0 0 - 0.097 - 0.097 - - 0 - 0.00%
1995-02-23 0 1.780 - 1.780 1.780 1.780 20,000 35,600 1.7800 0.097 - 0.097 0.097 0.097 366,651 0.0971 -2.73%
1995-02-22 0 1.830 - 1.830 - - 0 0 - 0.100 - 0.100 - - 0 - -1.08%
1995-02-21 0 1.850 - 1.850 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1995-02-20 0 1.850 - 1.850 - - 0 0 - 0.101 - 0.101 - - 0 - -1.07%
1995-02-17 0 1.870 - 1.870 - - 0 0 - 0.102 - 0.102 - - 0 - -1.58%
1995-02-16 0 1.900 - 1.900 - - 0 0 - 0.104 - 0.104 - - 0 - -1.04%
1995-02-15 0 1.920 - 1.920 - - 0 0 - 0.105 - 0.105 - - 0 - -1.79%
1995-02-14 0 1.955 - 1.970 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1995-02-13 0 1.980 - 1.980 - - 0 0 - 0.107 - 0.107 - - 0 - -0.50%
1995-02-10 0 1.990 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-02-09 0 1.990 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-02-08 0 1.990 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1995-02-07 0 1.990 - 1.990 - - 0 0 - 0.107 - 0.107 - - 0 - -0.50%
1995-02-06 0 2.000 - - 2.000 2.000 10,000 20,000 2.0000 0.108 - - 0.108 0.108 185,670 0.1077 5.82%
1995-02-03 0 1.890 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
1995-01-30 0 1.890 - 1.890 - - 0 0 - 0.102 - 0.102 - - 0 - -0.53%
1995-01-27 0 1.900 - 1.900 - - 0 0 - 0.102 - 0.102 - - 0 - -1.04%
1995-01-26 0 1.920 - 1.920 - - 0 0 - 0.103 - 0.103 - - 0 - -1.54%
1995-01-25 0 1.950 - 1.950 - - 0 0 - 0.105 - 0.105 - - 0 - -1.52%
1995-01-24 0 1.980 - 1.980 - - 0 0 - 0.107 - 0.107 - - 0 - -0.50%
1995-01-23 0 1.990 - 1.990 - - 0 0 - 0.107 - 0.107 - - 0 - -0.50%
1995-01-20 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1995-01-19 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1995-01-18 0 2.000 - 2.000 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
1995-01-17 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1995-01-16 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1995-01-13 0 2.000 - 2.000 - - 1,000,000 1,350,000 1.3500 0.108 - 0.108 - - 18,566,966 0.0727 -4.76%
1995-01-12 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1995-01-11 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1995-01-10 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1995-01-09 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1995-01-06 0 2.100 - 2.200 - - 0 0 - 0.113 - 0.118 - - 0 - 0.00%
1995-01-05 0 2.100 - 2.200 - - 0 0 - 0.113 - 0.118 - - 0 - 0.00%
1995-01-04 0 2.100 - - 2.100 2.100 2,000 4,200 2.1000 0.113 - - 0.113 0.113 37,134 0.1131 0.00%
1995-01-03 0 2.100 2.000 - - - 0 0 - 0.113 0.108 - - - 0 - 0.00%
1994-12-30 0 2.100 - 2.150 - - 0 0 - 0.113 - 0.116 - - 0 - 0.00%
1994-12-29 0 2.100 - - 2.100 2.100 10,000 21,000 2.1000 0.113 - - 0.113 0.113 185,670 0.1131 5.00%
1994-12-28 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-23 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-22 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-21 0 2.000 - 2.200 - - 0 0 - 0.108 - 0.118 - - 0 - 0.00%
1994-12-20 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-19 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-16 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-15 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-14 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-12-13 0 2.000 - 2.050 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
1994-12-12 0 2.000 - 2.000 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
1994-12-09 0 2.000 - 2.000 - - 0 0 - 0.108 - 0.108 - - 0 - -2.44%
1994-12-08 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-12-07 0 2.050 - - - - 0 0 - 0.110 - - - - 0 - 0.00%
1994-12-06 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-12-05 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-12-02 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-12-01 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-11-30 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - -2.38%
1994-11-29 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-11-28 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-11-25 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-11-24 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-11-23 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-11-22 0 2.100 - 2.100 2.100 2.100 4,000 8,400 2.1000 0.113 - 0.113 0.113 0.113 74,268 0.1131 5.00%
1994-11-21 0 2.000 - 2.100 - - 0 0 - 0.108 - 0.113 - - 0 - 0.00%
1994-11-18 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-11-17 0 2.000 - 2.000 - - 0 0 - 0.108 - 0.108 - - 0 - -2.44%
1994-11-16 0 2.050 - 2.075 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
1994-11-15 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-14 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-11 0 2.050 - 2.075 - - 0 0 - 0.110 - 0.112 - - 0 - 0.00%
1994-11-10 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-09 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-08 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-07 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-04 0 2.050 - 2.100 - - 0 0 - 0.110 - 0.113 - - 0 - 0.00%
1994-11-03 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-11-02 0 2.050 - 2.125 - - 20,000 42,000 2.1000 0.110 - 0.114 - - 371,339 0.1131 0.00%
1994-11-01 0 2.050 - 2.050 - - 0 0 - 0.110 - 0.110 - - 0 - 0.00%
1994-10-31 0 2.050 2.050 2.075 - - 0 0 - 0.110 0.110 0.112 - - 0 - 2.50%
1994-10-28 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-10-27 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-10-26 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-10-25 0 2.000 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
1994-10-24 0 2.000 - 2.050 2.000 2.000 20,000 40,000 2.0000 0.108 - 0.110 0.108 0.108 371,339 0.1077 -4.76%
1994-10-21 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-10-20 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-10-19 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-10-18 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-10-17 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-10-14 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-12 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-11 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-10 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-07 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-06 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-05 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-04 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-10-03 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-09-30 0 2.100 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1994-09-29 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1994-09-28 0 2.100 - 2.100 - - 0 0 - 0.113 - 0.113 - - 0 - -2.33%
1994-09-27 0 2.150 - 2.150 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-09-26 0 2.150 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-09-23 0 2.150 - 2.150 - - 0 0 - 0.116 - 0.116 - - 0 - -1.15%
1994-09-22 0 2.175 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1994-09-20 0 2.175 - 2.180 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1994-09-19 0 2.175 - 2.250 - - 0 0 - 0.117 - 0.121 - - 0 - -0.00%
1994-09-16 0 2.200 - 2.200 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1994-09-15 0 2.200 - 2.200 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1994-09-14 0 2.200 - 2.200 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1994-09-13 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 0.117 - 0.117 0.117 0.117 187,804 0.1171 0.00%
1994-09-12 0 2.200 - 2.200 - - 0 0 - 0.117 - 0.117 - - 0 - -2.22%
1994-09-09 0 2.250 - 2.250 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1994-09-08 0 2.250 - 2.250 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
1994-09-07 0 2.250 - 2.290 - - 0 0 - 0.120 - 0.122 - - 0 - 0.00%
1994-09-06 0 2.250 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1994-09-05 0 2.250 - 2.250 - - 0 0 - 0.120 - 0.120 - - 0 - -1.32%
1994-09-02 0 2.280 - 2.300 - - 0 0 - 0.121 - 0.122 - - 0 - 0.00%
1994-09-01 0 2.280 - 2.280 - - 0 0 - 0.121 - 0.121 - - 0 - -0.44%
1994-08-31 0 2.290 - 2.290 2.290 2.300 42,000 96,400 2.2952 0.122 - 0.122 0.122 0.122 788,776 0.1222 0.00%
1994-08-30 0 2.290 - 2.300 2.290 2.300 80,000 183,600 2.2950 0.122 - 0.122 0.122 0.122 1,502,430 0.1222 -0.43%
1994-08-26 0 2.300 - 2.300 2.300 2.300 2,000 4,600 2.3000 0.122 - 0.122 0.122 0.122 37,561 0.1225 5.99%
1994-08-25 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-24 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-23 0 2.170 - 2.170 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-08-22 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-19 0 2.170 - 2.170 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
1994-08-18 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-17 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-16 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-15 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-12 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-11 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-10 0 2.170 - - 2.170 2.170 10,000 21,700 2.1700 0.116 - - 0.116 0.116 187,804 0.1155 0.00%
1994-08-09 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-08 0 2.170 - 2.200 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
1994-08-05 0 2.170 - 2.200 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
1994-08-04 0 2.170 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
1994-08-03 0 2.170 - 2.170 2.160 2.220 156,000 341,580 2.1896 0.116 - 0.116 0.115 0.118 2,929,739 0.1166 -2.25%
1994-08-02 0 2.220 - 2.230 - - 0 0 - 0.118 - 0.119 - - 0 - 0.00%
1994-08-01 0 2.220 - 2.230 - - 0 0 - 0.118 - 0.119 - - 0 - 0.00%
1994-07-29 0 2.220 - 2.220 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
1994-07-28 0 2.220 - 2.220 2.220 2.220 26,000 57,720 2.2200 0.118 - 0.118 0.118 0.118 488,290 0.1182 -0.89%
1994-07-27 0 2.240 - 2.240 2.240 2.240 40,000 89,600 2.2400 0.119 - 0.119 0.119 0.119 751,215 0.1193 -0.44%
1994-07-26 0 2.250 - 2.260 2.250 2.260 50,000 112,900 2.2580 0.120 - 0.120 0.120 0.120 939,019 0.1202 -0.88%
1994-07-25 0 2.270 - 2.280 2.270 2.270 50,000 113,500 2.2700 0.121 - 0.121 0.121 0.121 939,019 0.1209 -0.44%
1994-07-22 0 2.280 - 2.280 2.280 2.280 40,000 91,200 2.2800 0.121 - 0.121 0.121 0.121 751,215 0.1214 -0.87%
1994-07-21 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-20 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-19 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-18 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-15 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-14 0 2.300 - 2.350 - - 0 0 - 0.122 - 0.125 - - 0 - 0.00%
1994-07-13 0 2.300 - 2.350 - - 0 0 - 0.122 - 0.125 - - 0 - 0.00%
1994-07-12 0 2.300 - 2.300 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-11 0 2.300 - 2.300 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-08 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-07 0 2.300 - 2.300 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-06 0 2.300 - 2.300 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-07-05 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-04 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-07-01 0 2.300 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-06-30 0 2.300 - 2.350 - - 0 0 - 0.122 - 0.125 - - 0 - 0.00%
1994-06-29 0 2.300 - 2.300 - - 0 0 - 0.122 - 0.122 - - 0 - -3.16%
1994-06-28 0 2.375 - 2.375 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1994-06-27 0 2.375 - 2.400 - - 0 0 - 0.126 - 0.128 - - 0 - 0.00%
1994-06-24 0 2.375 - 2.375 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1994-06-23 0 2.375 - 2.375 2.275 2.275 20,000 45,500 2.2750 0.126 - 0.126 0.121 0.121 375,608 0.1211 0.00%
1994-06-22 0 2.375 - 2.375 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1994-06-21 0 2.375 - 2.375 - - 0 0 - 0.126 - 0.126 - - 0 - -1.04%
1994-06-20 0 2.400 - 2.450 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
1994-06-17 0 2.400 - 2.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1994-06-16 0 2.400 - 2.425 - - 0 0 - 0.128 - 0.129 - - 0 - 0.00%
1994-06-15 0 2.400 - 2.450 - - 0 0 - 0.128 - 0.130 - - 0 - 0.00%
1994-06-10 0 2.400 - 2.475 - - 0 0 - 0.128 - 0.132 - - 0 - 0.00%
1994-06-09 0 2.400 - 2.500 - - 0 0 - 0.128 - 0.133 - - 0 - 0.00%
1994-06-08 0 2.400 - 2.500 - - 0 0 - 0.128 - 0.133 - - 0 - 0.00%
1994-06-07 0 2.400 - 2.500 2.400 2.400 62,000 148,800 2.4000 0.128 - 0.133 0.128 0.128 1,164,384 0.1278 0.00%
1994-06-06 0 2.400 2.300 2.400 2.400 2.400 80,000 192,000 2.4000 0.128 0.122 0.128 0.128 0.128 1,502,430 0.1278 0.00%
1994-06-03 0 2.400 - 2.400 2.375 2.425 3,110,000 7,451,500 2.3960 0.128 - 0.128 0.126 0.129 58,406,980 0.1276 1.05%
1994-06-02 0 2.375 2.350 - 2.350 2.375 3,000,000 7,115,000 2.3717 0.126 0.125 - 0.125 0.126 56,341,139 0.1263 0.00%
1994-06-01 0 2.375 - - 2.350 2.400 3,200,000 7,575,000 2.3672 0.126 - - 0.125 0.128 60,097,214 0.1260 -1.04%
1994-05-31 0 2.400 2.350 2.500 - - 0 0 - 0.128 0.125 0.133 - - 0 - 0.00%
1994-05-30 0 2.400 2.350 2.500 2.400 2.400 60,000 144,000 2.4000 0.128 0.125 0.133 0.128 0.128 1,126,823 0.1278 0.00%
1994-05-27 0 2.400 - 2.500 - - 0 0 - 0.128 - 0.133 - - 0 - 0.00%
1994-05-26 0 2.400 - - 2.400 2.400 70,000 168,000 2.4000 0.128 - - 0.128 0.128 1,314,627 0.1278 -4.00%
1994-05-25 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 0.133 0.128 0.133 0.133 0.133 375,608 0.1331 2.04%
1994-05-24 0 2.450 2.400 2.500 - - 0 0 - 0.130 0.128 0.133 - - 0 - 0.00%
1994-05-23 0 2.450 2.350 2.450 2.450 2.450 10,000 24,500 2.4500 0.130 0.125 0.130 0.130 0.130 187,804 0.1305 -1.01%
1994-05-20 0 2.475 2.400 2.475 2.475 2.475 10,000 24,750 2.4750 0.132 0.128 0.132 0.132 0.132 187,804 0.1318 0.00%
1994-05-19 0 2.475 2.400 2.500 2.450 2.475 3,020,000 7,449,000 2.4666 0.132 0.128 0.133 0.130 0.132 56,716,746 0.1313 1.02%
1994-05-18 0 2.450 - 2.450 2.450 2.450 30,000 73,500 2.4500 0.130 - 0.130 0.130 0.130 563,411 0.1305 0.00%
1994-05-17 0 2.450 2.450 2.500 2.450 2.450 200,000 490,000 2.4500 0.130 0.130 0.133 0.130 0.130 3,756,076 0.1305 0.00%
1994-05-16 0 2.450 2.450 2.500 2.450 2.500 150,000 370,000 2.4667 0.130 0.130 0.133 0.130 0.133 2,817,057 0.1313 3.16%
1994-05-13 0 2.375 2.375 2.500 2.375 2.400 230,000 547,750 2.3815 0.126 0.126 0.133 0.126 0.128 4,319,487 0.1268 -5.00%
1994-05-12 0 2.500 - 2.500 2.550 2.550 10,000 25,500 2.5500 0.133 - 0.133 0.136 0.136 187,804 0.1358 -1.96%
1994-05-11 0 2.550 - 2.550 2.600 2.600 20,000 52,000 2.6000 0.136 - 0.136 0.138 0.138 375,608 0.1384 2.00%
1994-05-10 0 2.500 2.475 2.500 2.500 2.500 10,000 25,000 2.5000 0.133 0.132 0.133 0.133 0.133 187,804 0.1331 2.04%
1994-05-09 0 2.450 2.350 - 2.350 2.450 2,850,000 6,736,350 2.3636 0.130 0.125 - 0.125 0.130 53,524,082 0.1259 2.08%
1994-05-06 0 2.400 2.375 2.400 2.400 2.400 72,000 172,800 2.4000 0.128 0.126 0.128 0.128 0.128 1,352,187 0.1278 -4.00%
1994-05-05 0 2.500 2.450 2.600 2.500 2.500 32,000 80,000 2.5000 0.133 0.130 0.138 0.133 0.133 600,972 0.1331 -3.85%
1994-05-04 0 2.600 - 2.600 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1994-05-03 0 2.600 - 2.600 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1994-05-02 0 2.600 2.400 2.600 - - 0 0 - 0.138 0.128 0.138 - - 0 - 0.00%
1994-04-29 0 2.600 - 2.650 - - 0 0 - 0.138 - 0.141 - - 0 - 0.00%
1994-04-28 0 2.600 - 2.625 - - 0 0 - 0.138 - 0.140 - - 0 - 0.00%
1994-04-27 0 2.600 - 2.625 - - 0 0 - 0.138 - 0.140 - - 0 - 0.00%
1994-04-26 0 2.600 - 2.625 2.600 2.600 50,000 130,000 2.6000 0.138 - 0.140 0.138 0.138 939,019 0.1384 0.00%
1994-04-25 0 2.600 - 2.600 - - 2,000 5,200 2.6000 0.138 - 0.138 - - 37,561 0.1384 0.00%
1994-04-22 0 2.600 2.475 2.650 - - 0 0 - 0.138 0.132 0.141 - - 0 - 0.00%
1994-04-21 0 2.600 - 2.600 - - 0 0 - 0.138 - 0.138 - - 0 - -1.89%
1994-04-20 0 2.650 - 2.650 - - 0 0 - 0.141 - 0.141 - - 0 - 0.00%
1994-04-19 0 2.650 2.625 - 2.650 2.650 10,000 26,500 2.6500 0.141 0.140 - 0.141 0.141 187,804 0.1411 4.95%
1994-04-18 0 2.525 2.525 2.600 - - 0 0 - 0.134 0.134 0.138 - - 0 - 1.00%
1994-04-15 0 2.500 2.450 2.600 2.500 2.525 30,000 75,250 2.5083 0.133 0.130 0.138 0.133 0.134 563,411 0.1336 -4.76%
1994-04-14 0 2.625 - 2.650 2.625 2.625 32,000 84,000 2.6250 0.140 - 0.141 0.140 0.140 600,972 0.1398 0.96%
1994-04-13 0 2.600 - 2.650 - - 0 0 - 0.138 - 0.141 - - 0 - 0.00%
1994-04-12 0 2.600 2.450 2.675 - - 0 0 - 0.138 0.130 0.142 - - 0 - 0.00%
1994-04-11 0 2.600 - 2.650 2.600 2.600 20,000 52,000 2.6000 0.138 - 0.141 0.138 0.138 375,608 0.1384 -0.95%
1994-04-08 0 2.625 2.475 2.650 2.625 2.625 10,000 26,250 2.6250 0.140 0.132 0.141 0.140 0.140 187,804 0.1398 3.96%
1994-04-07 0 2.525 2.425 2.600 2.500 2.525 20,000 50,250 2.5125 0.134 0.129 0.138 0.133 0.134 375,608 0.1338 4.12%
1994-04-06 0 2.425 2.425 - 2.400 2.400 2,000 4,800 2.4000 0.129 0.129 - 0.128 0.128 37,561 0.1278 -1.02%
1994-03-31 0 2.450 2.425 - 2.425 2.450 24,000 58,450 2.4354 0.130 0.129 - 0.129 0.130 450,729 0.1297 0.00%
1994-03-30 0 2.450 - 2.550 2.450 2.450 66,000 161,700 2.4500 0.130 - 0.136 0.130 0.130 1,239,505 0.1305 -3.92%
1994-03-29 0 2.550 2.450 2.550 2.550 2.550 26,000 66,300 2.5500 0.136 0.130 0.136 0.136 0.136 488,290 0.1358 0.00%
1994-03-28 0 2.550 2.550 2.625 2.450 2.625 180,000 459,250 2.5514 0.136 0.136 0.140 0.130 0.140 3,380,468 0.1359 4.08%
1994-03-25 0 2.450 2.450 2.475 2.450 2.475 1,154,000 2,827,800 2.4504 0.130 0.130 0.132 0.130 0.132 21,672,558 0.1305 1.03%
1994-03-24 0 2.425 2.400 2.475 2.425 2.450 2,070,000 5,069,750 2.4492 0.129 0.128 0.132 0.129 0.130 38,875,386 0.1304 -3.00%
1994-03-23 0 2.500 - 2.500 2.400 2.500 160,000 386,250 2.4141 0.133 - 0.133 0.128 0.133 3,004,861 0.1285 -0.99%
1994-03-22 0 2.525 2.500 2.575 2.525 2.600 70,000 177,950 2.5421 0.134 0.133 0.137 0.134 0.138 1,314,627 0.1354 -2.88%
1994-03-21 0 2.600 2.425 2.625 2.425 2.650 20,430,000 54,100,150 2.6481 0.138 0.129 0.140 0.129 0.141 383,683,154 0.1410 0.97%
1994-03-18 0 2.575 2.550 2.575 2.425 2.575 7,054,000 17,304,000 2.4531 0.137 0.136 0.137 0.129 0.137 132,476,797 0.1306 4.04%
1994-03-17 0 2.475 2.475 2.575 2.450 2.475 190,000 468,250 2.4645 0.132 0.132 0.137 0.130 0.132 3,568,272 0.1312 -1.98%
1994-03-16 0 2.525 2.500 2.525 2.525 2.525 50,000 126,250 2.5250 0.134 0.133 0.134 0.134 0.134 939,019 0.1344 3.06%
1994-03-15 0 2.450 2.450 2.525 2.450 2.450 90,000 220,500 2.4500 0.130 0.130 0.134 0.130 0.130 1,690,234 0.1305 -2.97%
1994-03-14 0 2.525 - 2.600 - - 0 0 - 0.134 - 0.138 - - 0 - 0.00%
1994-03-11 0 2.525 2.475 2.575 2.525 2.525 100,000 252,500 2.5250 0.134 0.132 0.137 0.134 0.134 1,878,038 0.1344 0.00%
1994-03-10 0 2.525 2.450 2.550 2.450 2.550 206,000 518,150 2.5153 0.134 0.130 0.136 0.130 0.136 3,868,758 0.1339 -2.88%
1994-03-09 0 2.600 - 2.600 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1994-03-08 0 2.600 - 2.750 - - 0 0 - 0.138 - 0.146 - - 0 - 0.00%
1994-03-07 0 2.600 - 2.600 2.600 2.600 12,000 31,200 2.6000 0.138 - 0.138 0.138 0.138 225,365 0.1384 0.00%
1994-03-04 0 2.600 - 2.675 - - 0 0 - 0.138 - 0.142 - - 0 - 0.00%
1994-03-03 0 2.600 2.575 2.650 2.600 2.650 64,000 166,900 2.6078 0.138 0.137 0.141 0.138 0.141 1,201,944 0.1389 0.00%
1994-03-02 0 2.600 2.500 2.600 2.550 2.600 70,000 179,500 2.5643 0.138 0.133 0.138 0.136 0.138 1,314,627 0.1365 -3.70%
1994-03-01 0 2.700 - 2.775 - - 0 0 - 0.144 - 0.148 - - 0 - 0.00%
1994-02-28 0 2.700 - 2.800 2.700 2.700 30,000 81,000 2.7000 0.144 - 0.149 0.144 0.144 563,411 0.1438 0.00%
1994-02-25 0 2.700 2.600 2.700 - - 0 0 - 0.144 0.138 0.144 - - 0 - -3.57%
1994-02-24 0 2.800 - 2.850 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
1994-02-23 0 2.800 - 2.800 - - 0 0 - 0.149 - 0.149 - - 0 - -0.88%
1994-02-22 0 2.825 - 2.825 2.825 2.825 22,000 62,150 2.8250 0.150 - 0.150 0.150 0.150 413,168 0.1504 0.00%
1994-02-21 0 2.825 - 2.850 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
1994-02-18 0 2.825 - 2.850 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
1994-02-17 0 2.825 - 2.850 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
1994-02-16 0 2.825 - 2.900 2.825 2.825 100,000 282,500 2.8250 0.150 - 0.154 0.150 0.150 1,878,038 0.1504 0.00%
1994-02-15 0 2.825 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1994-02-14 0 2.825 - 2.950 - - 0 0 - 0.150 - 0.157 - - 0 - 0.00%
1994-02-09 0 2.850 - 2.950 - - 0 0 - 0.150 - 0.156 - - 0 - 0.00%
1994-02-08 0 2.850 - 2.950 - - 0 0 - 0.150 - 0.156 - - 0 - 0.00%
1994-02-07 0 2.850 - 2.875 - - 0 0 - 0.150 - 0.152 - - 0 - 0.00%
1994-02-04 0 2.850 2.850 2.925 2.500 2.875 176,000 484,800 2.7545 0.150 0.150 0.154 0.132 0.152 3,334,598 0.1454 21.28%
1994-02-03 0 2.350 - - 2.350 2.550 40,000 97,000 2.4250 0.124 - - 0.124 0.135 757,863 0.1280 -9.62%
1994-02-02 0 2.600 2.575 2.650 2.600 2.650 20,000 52,500 2.6250 0.137 0.136 0.140 0.137 0.140 378,932 0.1385 -5.45%
1994-02-01 0 2.750 2.700 2.750 - - 0 0 - 0.145 0.143 0.145 - - 0 - -0.90%
1994-01-31 0 2.775 - 2.775 2.700 2.700 10,000 27,000 2.7000 0.146 - 0.146 0.143 0.143 189,466 0.1425 -0.89%
1994-01-28 0 2.800 2.700 2.875 - - 0 0 - 0.148 0.143 0.152 - - 0 - 0.00%
1994-01-27 0 2.800 2.700 2.800 - - 0 0 - 0.148 0.143 0.148 - - 0 - 0.00%
1994-01-26 0 2.800 2.700 2.800 - - 0 0 - 0.148 0.143 0.148 - - 0 - 0.00%
1994-01-25 0 2.800 - 2.900 2.800 2.800 50,000 140,000 2.8000 0.148 - 0.153 0.148 0.148 947,329 0.1478 -1.75%
1994-01-24 0 2.850 2.750 2.850 2.850 2.900 430,000 1,238,900 2.8812 0.150 0.145 0.150 0.150 0.153 8,147,028 0.1521 0.88%
1994-01-21 0 2.825 2.750 2.850 2.825 2.850 120,000 341,000 2.8417 0.149 0.145 0.150 0.149 0.150 2,273,589 0.1500 -0.88%
1994-01-20 0 2.850 - 2.900 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
1994-01-19 0 2.850 - 2.900 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
1994-01-18 0 2.850 - 2.900 2.850 2.900 70,000 201,500 2.8786 0.150 - 0.153 0.150 0.153 1,326,260 0.1519 1.79%
1994-01-17 0 2.800 2.800 2.900 2.800 2.900 20,000 57,000 2.8500 0.148 0.148 0.153 0.148 0.153 378,932 0.1504 0.00%
1994-01-14 0 2.800 2.700 - 2.800 2.800 30,000 84,000 2.8000 0.148 0.143 - 0.148 0.148 568,397 0.1478 0.00%
1994-01-13 0 2.800 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1994-01-12 0 2.800 2.775 2.850 2.800 2.800 46,000 128,800 2.8000 0.148 0.146 0.150 0.148 0.148 871,543 0.1478 -1.75%
1994-01-11 0 2.850 2.800 2.900 2.800 2.800 4,000 11,200 2.8000 0.150 0.148 0.153 0.148 0.148 75,786 0.1478 0.00%
1994-01-10 0 2.850 2.800 2.850 2.850 2.850 90,000 256,500 2.8500 0.150 0.148 0.150 0.150 0.150 1,705,192 0.1504 0.00%
1994-01-07 0 2.850 2.750 2.850 2.850 2.850 428,000 1,219,800 2.8500 0.150 0.145 0.150 0.150 0.150 8,109,135 0.1504 0.00%
1994-01-06 0 2.850 2.850 2.900 2.850 2.900 222,000 638,300 2.8752 0.150 0.150 0.153 0.150 0.153 4,206,140 0.1518 0.00%
1994-01-05 0 2.850 2.750 2.850 2.850 2.875 70,000 200,000 2.8571 0.150 0.145 0.150 0.150 0.152 1,326,260 0.1508 0.00%
1994-01-04 0 2.850 - 2.850 2.850 2.850 72,000 205,200 2.8500 0.150 - 0.150 0.150 0.150 1,364,154 0.1504 0.00%
1994-01-03 0 2.850 2.850 - 2.850 2.850 40,000 114,000 2.8500 0.150 0.150 - 0.150 0.150 757,863 0.1504

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