Tianjin Capital Environmental Protection Group Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01065  1994-05-17    
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
2026-06-30 0 3.540 3.540 3.550 3.530 3.640 820,000 2,921,040 3.5622 3.540 3.540 3.550 3.530 3.640 820,000 3.5622 -2.75%
2026-06-29 0 3.640 3.630 3.640 3.630 3.700 714,000 2,613,280 3.6601 3.640 3.630 3.640 3.630 3.700 714,000 3.6601 -1.09%
2026-06-26 0 3.680 3.680 3.700 3.660 3.780 662,000 2,447,780 3.6976 3.680 3.680 3.700 3.660 3.780 662,000 3.6976 -2.65%
2026-06-25 0 3.780 3.750 3.780 3.750 3.820 448,406 1,692,166 3.7737 3.780 3.750 3.780 3.750 3.820 448,406 3.7737 -1.05%
2026-06-24 0 3.820 3.820 3.850 3.820 3.860 150,000 575,820 3.8388 3.820 3.820 3.850 3.820 3.860 150,000 3.8388 -1.55%
2026-06-23 0 3.880 3.850 3.890 3.850 3.910 292,000 1,136,060 3.8906 3.880 3.850 3.890 3.850 3.910 292,000 3.8906 0.00%
2026-06-22 0 3.880 3.840 3.870 3.760 3.880 404,000 1,544,880 3.8240 3.880 3.840 3.870 3.760 3.880 404,000 3.8240 1.57%
2026-06-18 0 3.820 3.820 3.860 3.780 3.880 1,110,000 4,244,040 3.8235 3.820 3.820 3.860 3.780 3.880 1,110,000 3.8235 -1.55%
2026-06-17 0 3.880 3.880 3.900 3.880 3.990 1,112,000 4,376,780 3.9360 3.880 3.880 3.900 3.880 3.990 1,112,000 3.9360 -2.02%
2026-06-16 0 3.960 3.960 3.980 3.910 4.220 4,982,000 20,184,640 4.0515 3.960 3.960 3.980 3.910 4.220 4,982,000 4.0515 0.00%
2026-06-15 0 3.960 3.960 3.990 3.920 4.000 408,000 1,614,880 3.9580 3.960 3.960 3.990 3.920 4.000 408,000 3.9580 0.76%
2026-06-12 0 3.930 3.930 3.940 3.890 3.950 456,000 1,788,440 3.9220 3.930 3.930 3.940 3.890 3.950 456,000 3.9220 0.77%
2026-06-11 0 3.900 3.880 3.900 3.830 3.900 690,000 2,664,820 3.8621 3.900 3.880 3.900 3.830 3.900 690,000 3.8621 0.00%
2026-06-10 0 3.900 3.880 3.900 3.860 4.600 2,968,000 12,065,360 4.0651 3.900 3.880 3.900 3.860 4.600 2,968,000 4.0651 -0.26%
2026-06-09 0 3.910 3.890 3.910 3.870 3.950 298,000 1,162,800 3.9020 3.910 3.890 3.910 3.870 3.950 298,000 3.9020 0.26%
2026-06-08 0 3.900 3.900 3.910 3.860 3.930 1,018,000 3,958,580 3.8886 3.900 3.900 3.910 3.860 3.930 1,018,000 3.8886 -1.76%
2026-06-05 0 3.970 3.950 3.970 3.950 4.000 384,000 1,528,400 3.9802 3.970 3.950 3.970 3.950 4.000 384,000 3.9802 0.00%
2026-06-04 0 3.970 3.970 3.980 3.950 4.040 248,000 986,300 3.9770 3.970 3.970 3.980 3.950 4.040 248,000 3.9770 -1.24%
2026-06-03 0 4.020 4.010 4.040 3.990 4.040 236,000 947,040 4.0129 4.020 4.010 4.040 3.990 4.040 236,000 4.0129 -0.25%
2026-06-02 0 4.030 4.020 4.030 4.020 4.080 252,000 1,019,700 4.0464 4.030 4.020 4.030 4.020 4.080 252,000 4.0464 -0.49%
2026-06-01 0 4.050 4.050 4.060 4.000 4.070 156,000 630,760 4.0433 4.050 4.050 4.060 4.000 4.070 156,000 4.0433 1.25%
2026-05-29 0 4.000 4.000 4.050 4.000 4.060 226,000 911,800 4.0345 4.000 4.000 4.050 4.000 4.060 226,000 4.0345 0.50%
2026-05-28 0 3.980 3.980 4.020 3.940 4.050 692,000 2,752,108 3.9770 3.980 3.980 4.020 3.940 4.050 692,000 3.9770 -0.75%
2026-05-27 0 4.010 4.010 4.060 3.980 4.100 878,000 3,527,090 4.0172 4.010 4.010 4.060 3.980 4.100 878,000 4.0172 -1.96%
2026-05-26 0 4.090 4.080 4.090 4.020 4.120 406,000 1,655,680 4.0780 4.090 4.080 4.090 4.020 4.120 406,000 4.0780 0.74%
2026-05-22 0 4.060 4.060 4.080 3.950 4.100 1,640,000 6,621,400 4.0374 4.060 4.060 4.080 3.950 4.100 1,640,000 4.0374 2.01%
2026-05-21 0 4.220 4.220 4.240 4.220 4.290 806,000 3,418,940 4.2419 3.980 3.980 3.999 3.980 4.046 854,574 4.0008 -0.94%
2026-05-20 0 4.260 4.240 4.270 4.220 4.300 847,926 3,607,087 4.2540 4.018 3.999 4.027 3.980 4.056 899,027 4.0122 -2.29%
2026-05-19 0 4.360 4.310 4.370 4.300 4.360 196,000 847,440 4.3237 4.112 4.065 4.122 4.056 4.112 207,812 4.0779 0.23%
2026-05-18 0 4.350 4.320 4.350 4.300 4.380 402,000 1,744,120 4.3386 4.103 4.074 4.103 4.056 4.131 426,227 4.0920 -0.91%
2026-05-15 0 4.390 4.370 4.390 4.350 4.380 1,384,000 6,059,460 4.3782 4.140 4.122 4.140 4.103 4.131 1,467,408 4.1294 0.23%
2026-05-14 0 4.380 4.380 4.390 4.380 4.410 786,000 3,455,100 4.3958 4.131 4.131 4.140 4.131 4.159 833,369 4.1459 -0.90%
2026-05-13 0 4.420 4.410 4.420 4.400 4.430 818,000 3,612,690 4.4165 4.169 4.159 4.169 4.150 4.178 867,298 4.1655 0.23%
2026-05-12 0 4.410 4.410 4.420 4.400 4.430 658,000 2,906,820 4.4177 4.159 4.159 4.169 4.150 4.178 697,655 4.1666 -0.23%
2026-05-11 0 4.420 4.410 4.420 4.360 4.420 1,238,000 5,428,380 4.3848 4.169 4.159 4.169 4.112 4.169 1,312,609 4.1356 0.91%
2026-05-08 0 4.380 4.370 4.380 4.340 4.390 884,000 3,858,920 4.3653 4.131 4.122 4.131 4.093 4.140 937,275 4.1172 -0.45%
2026-05-07 0 4.400 4.390 4.410 4.290 4.410 918,000 4,015,080 4.3737 4.150 4.140 4.159 4.046 4.159 973,324 4.1251 2.33%
2026-05-06 0 4.300 4.300 4.330 4.260 4.340 654,000 2,807,040 4.2921 4.056 4.056 4.084 4.018 4.093 693,414 4.0481 0.70%
2026-05-05 0 4.270 4.270 4.360 - - 0 0 - 4.027 4.027 4.112 - - 0 - 0.00%
2026-05-04 0 4.270 4.270 4.330 4.250 4.380 62,000 267,180 4.3094 4.027 4.027 4.084 4.008 4.131 65,736 4.0644 -0.93%
2026-04-30 0 4.310 4.310 4.350 4.290 4.380 384,000 1,663,160 4.3311 4.065 4.065 4.103 4.046 4.131 407,142 4.0850 -0.92%
2026-04-29 0 4.350 4.350 4.380 4.300 4.380 444,000 1,926,920 4.3399 4.103 4.103 4.131 4.056 4.131 470,758 4.0932 0.69%
2026-04-28 0 4.320 4.300 4.320 4.260 4.320 604,000 2,590,520 4.2889 4.074 4.056 4.074 4.018 4.074 640,401 4.0452 0.70%
2026-04-27 0 4.290 4.280 4.290 4.280 4.320 318,000 1,364,200 4.2899 4.046 4.037 4.046 4.037 4.074 337,165 4.0461 0.23%
2026-04-24 0 4.280 4.270 4.300 4.250 4.360 1,486,000 6,364,860 4.2832 4.037 4.027 4.056 4.008 4.112 1,575,555 4.0398 -1.38%
2026-04-23 0 4.340 4.300 4.340 4.300 4.370 352,000 1,525,340 4.3334 4.093 4.056 4.093 4.056 4.122 373,214 4.0870 -0.23%
2026-04-22 0 4.350 4.330 4.350 4.240 4.400 934,000 4,041,080 4.3266 4.103 4.084 4.103 3.999 4.150 990,289 4.0807 2.11%
2026-04-21 0 4.260 4.240 4.260 4.160 4.300 646,000 2,735,220 4.2341 4.018 3.999 4.018 3.924 4.056 684,932 3.9934 0.00%
2026-04-20 0 4.260 4.250 4.290 4.220 4.300 434,000 1,855,860 4.2762 4.018 4.008 4.046 3.980 4.056 460,155 4.0331 0.24%
2026-04-17 0 4.250 4.220 4.270 4.210 4.280 272,000 1,152,740 4.2380 4.008 3.980 4.027 3.971 4.037 288,392 3.9971 -0.70%
2026-04-16 0 4.280 4.270 4.280 4.250 4.290 236,000 1,007,780 4.2703 4.037 4.027 4.037 4.008 4.046 250,223 4.0275 0.47%
2026-04-15 0 4.260 4.250 4.270 4.240 4.290 272,000 1,162,960 4.2756 4.018 4.008 4.027 3.999 4.046 288,392 4.0326 -0.23%
2026-04-14 0 4.270 4.270 4.280 4.240 4.290 234,000 999,060 4.2695 4.027 4.027 4.037 3.999 4.046 248,102 4.0268 0.47%
2026-04-13 0 4.250 4.230 4.260 4.180 4.300 266,000 1,126,520 4.2350 4.008 3.990 4.018 3.942 4.056 282,031 3.9943 -0.70%
2026-04-10 0 4.280 4.250 4.280 4.260 4.320 282,000 1,208,500 4.2855 4.037 4.008 4.037 4.018 4.074 298,995 4.0419 0.23%
2026-04-09 0 4.270 4.270 4.290 4.230 4.300 812,000 3,472,000 4.2759 4.027 4.027 4.046 3.990 4.056 860,936 4.0328 1.18%
2026-04-08 0 4.220 4.220 4.250 4.160 4.250 476,000 2,007,720 4.2179 3.980 3.980 4.008 3.924 4.008 504,687 3.9782 1.44%
2026-04-02 0 4.160 4.160 4.180 4.120 4.170 724,000 3,005,240 4.1509 3.924 3.924 3.942 3.886 3.933 767,633 3.9149 0.00%
2026-04-01 0 4.160 4.160 4.170 4.150 4.280 1,824,150 7,631,008 4.1833 3.924 3.924 3.933 3.914 4.037 1,934,084 3.9455 -0.48%
2026-03-31 0 4.180 4.170 4.180 4.170 4.290 964,000 4,063,700 4.2155 3.942 3.933 3.942 3.933 4.046 1,022,096 3.9758 -2.11%
2026-03-30 0 4.270 4.250 4.270 4.190 4.300 1,028,000 4,380,560 4.2612 4.027 4.008 4.027 3.952 4.056 1,089,954 4.0190 0.71%
2026-03-27 0 4.240 4.230 4.270 4.220 4.280 482,000 2,050,502 4.2542 3.999 3.990 4.027 3.980 4.037 511,048 4.0123 0.24%
2026-03-26 0 4.230 4.220 4.260 4.200 4.450 984,000 4,255,800 4.3250 3.990 3.980 4.018 3.961 4.197 1,043,302 4.0792 -4.30%
2026-03-25 0 4.420 4.420 4.450 4.320 4.480 1,516,000 6,711,884 4.4274 4.169 4.169 4.197 4.074 4.225 1,607,363 4.1757 3.27%
2026-03-24 0 4.280 4.270 4.280 4.170 4.330 458,000 1,960,840 4.2813 4.037 4.027 4.037 3.933 4.084 485,602 4.0380 1.66%
2026-03-23 0 4.210 4.190 4.220 4.160 4.280 1,276,000 5,341,262 4.1859 3.971 3.952 3.980 3.924 4.037 1,352,900 3.9480 -3.44%
2026-03-20 0 4.360 4.310 4.360 4.300 4.380 540,000 2,338,200 4.3300 4.112 4.065 4.112 4.056 4.131 572,544 4.0839 0.93%
2026-03-19 0 4.320 4.320 4.340 4.300 4.460 1,040,000 4,537,240 4.3627 4.074 4.074 4.093 4.056 4.206 1,102,677 4.1148 -3.57%
2026-03-18 0 4.480 4.440 4.490 4.400 4.510 1,134,000 5,033,600 4.4388 4.225 4.188 4.235 4.150 4.254 1,202,342 4.1865 -0.67%
2026-03-17 0 4.510 4.480 4.510 4.470 4.590 858,000 3,872,560 4.5135 4.254 4.225 4.254 4.216 4.329 909,708 4.2569 -0.88%
2026-03-16 0 4.550 4.540 4.570 4.530 4.670 920,000 4,199,440 4.5646 4.291 4.282 4.310 4.273 4.405 975,445 4.3052 -2.57%
2026-03-13 0 4.670 4.620 4.670 4.610 4.720 854,000 3,963,760 4.6414 4.405 4.357 4.405 4.348 4.452 905,467 4.3776 -1.06%
2026-03-12 0 4.720 4.710 4.730 4.630 4.780 908,000 4,278,020 4.7115 4.452 4.442 4.461 4.367 4.508 962,722 4.4437 0.64%
2026-03-11 0 4.690 4.700 4.730 4.530 4.750 1,586,000 7,465,220 4.7069 4.423 4.433 4.461 4.273 4.480 1,681,582 4.4394 1.74%
2026-03-10 0 4.610 4.600 4.640 4.550 4.630 672,000 3,076,130 4.5776 4.348 4.339 4.376 4.291 4.367 712,499 4.3174 1.10%
2026-03-09 0 4.560 4.560 4.580 4.460 4.680 1,700,000 7,760,180 4.5648 4.301 4.301 4.320 4.206 4.414 1,802,452 4.3053 -2.98%
2026-03-06 0 4.700 4.670 4.700 4.570 4.770 1,874,000 8,740,300 4.6640 4.433 4.405 4.433 4.310 4.499 1,986,939 4.3989 0.00%
2026-03-05 0 4.700 4.690 4.700 4.520 4.860 7,698,000 36,149,120 4.6959 4.433 4.423 4.433 4.263 4.584 8,161,928 4.4290 3.98%
2026-03-04 0 4.520 4.500 4.520 4.380 4.630 4,342,000 19,657,260 4.5272 4.263 4.244 4.263 4.131 4.367 4,603,675 4.2699 2.26%
2026-03-03 0 4.420 4.410 4.440 4.320 4.650 3,194,000 14,236,780 4.4574 4.169 4.159 4.188 4.074 4.386 3,386,490 4.2040 0.91%
2026-03-02 0 4.380 4.350 4.390 4.330 4.410 428,000 1,865,772 4.3593 4.131 4.103 4.140 4.084 4.159 453,794 4.1115 -0.45%
2026-02-27 0 4.400 4.400 4.410 4.320 4.430 936,000 4,098,640 4.3789 4.150 4.150 4.159 4.074 4.178 992,409 4.1300 0.46%
2026-02-26 0 4.380 4.380 4.400 4.300 4.410 470,000 2,045,380 4.3519 4.131 4.131 4.150 4.056 4.159 498,325 4.1045 0.46%
2026-02-25 0 4.360 4.360 4.380 4.360 4.440 232,000 1,022,320 4.4066 4.112 4.112 4.131 4.112 4.188 245,982 4.1561 -0.91%
2026-02-24 0 4.400 4.370 4.400 4.260 4.410 1,246,000 5,430,556 4.3584 4.150 4.122 4.150 4.018 4.159 1,321,092 4.1107 2.80%
2026-02-23 0 4.280 4.250 4.310 4.210 4.330 150,000 640,860 4.2724 4.037 4.008 4.065 3.971 4.084 159,040 4.0296 1.66%
2026-02-20 0 4.210 4.180 4.210 4.090 4.340 304,000 1,279,300 4.2082 3.971 3.942 3.971 3.858 4.093 322,321 3.9690 -3.44%
2026-02-16 0 4.360 4.210 4.360 - - 0 0 - 4.112 3.971 4.112 - - 0 - 0.00%
2026-02-13 0 4.360 4.350 4.380 4.320 4.380 694,000 3,026,900 4.3615 4.112 4.103 4.131 4.074 4.131 735,825 4.1136 -0.46%
2026-02-12 0 4.380 4.360 4.380 4.320 4.380 772,000 3,359,080 4.3511 4.131 4.112 4.131 4.074 4.131 818,525 4.1038 0.46%
2026-02-11 0 4.360 4.340 4.360 4.320 4.380 690,000 3,007,100 4.3581 4.112 4.093 4.112 4.074 4.131 731,584 4.1104 0.46%
2026-02-10 0 4.340 4.320 4.340 4.310 4.350 574,000 2,483,380 4.3264 4.093 4.074 4.093 4.065 4.103 608,593 4.0805 0.00%
2026-02-09 0 4.340 4.320 4.340 4.320 4.360 796,000 3,451,560 4.3361 4.093 4.074 4.093 4.074 4.112 843,972 4.0897 0.23%
2026-02-06 0 4.330 4.320 4.330 4.290 4.340 736,000 3,178,660 4.3188 4.084 4.074 4.084 4.046 4.093 780,356 4.0733 0.23%
2026-02-05 0 4.320 4.320 4.340 4.310 4.370 622,000 2,687,834 4.3213 4.074 4.074 4.093 4.065 4.122 659,485 4.0757 -0.69%
2026-02-04 0 4.350 4.330 4.370 4.330 4.380 982,000 4,268,440 4.3467 4.103 4.084 4.122 4.084 4.131 1,041,181 4.0996 1.40%
2026-02-03 0 4.290 4.290 4.330 4.290 4.450 1,714,000 7,439,700 4.3405 4.046 4.046 4.084 4.046 4.197 1,817,296 4.0938 0.70%
2026-02-02 0 4.260 4.260 4.270 4.250 4.330 1,522,000 6,522,980 4.2858 4.018 4.018 4.027 4.008 4.084 1,613,725 4.0422 -2.52%
2026-01-30 0 4.370 4.360 4.370 4.330 4.400 936,000 4,074,400 4.3530 4.122 4.112 4.122 4.084 4.150 992,409 4.1056 -0.68%
2026-01-29 0 4.400 4.390 4.400 4.360 4.410 1,672,000 7,337,820 4.3886 4.150 4.140 4.150 4.112 4.159 1,772,765 4.1392 0.23%
2026-01-28 0 4.390 4.370 4.390 4.350 4.420 1,138,000 4,988,840 4.3839 4.140 4.122 4.140 4.103 4.169 1,206,583 4.1347 0.23%
2026-01-27 0 4.380 4.370 4.380 4.360 4.450 1,612,000 7,068,640 4.3850 4.131 4.122 4.131 4.112 4.197 1,709,149 4.1358 -0.23%
2026-01-26 0 4.390 4.390 4.420 4.370 4.420 1,890,000 8,296,600 4.3897 4.140 4.140 4.169 4.122 4.169 2,003,903 4.1402 0.46%
2026-01-23 0 4.370 4.370 4.380 4.290 4.380 1,600,000 6,967,220 4.3545 4.122 4.122 4.131 4.046 4.131 1,696,426 4.1070 1.39%
2026-01-22 0 4.310 4.310 4.320 4.200 4.310 3,048,000 13,034,540 4.2764 4.065 4.065 4.074 3.961 4.065 3,231,691 4.0333 3.11%
2026-01-21 0 4.180 4.180 4.190 4.130 4.200 984,000 4,108,280 4.1751 3.942 3.942 3.952 3.895 3.961 1,043,302 3.9378 0.00%
2026-01-20 0 4.180 4.170 4.180 4.140 4.180 1,144,000 4,756,860 4.1581 3.942 3.933 3.942 3.905 3.942 1,212,944 3.9217 1.21%
2026-01-19 0 4.130 4.120 4.130 4.100 4.150 814,000 3,360,400 4.1283 3.895 3.886 3.895 3.867 3.914 863,057 3.8936 0.24%
2026-01-16 0 4.120 4.120 4.140 4.110 4.170 532,000 2,195,920 4.1277 3.886 3.886 3.905 3.876 3.933 564,062 3.8931 -1.20%
2026-01-15 0 4.170 4.130 4.170 4.110 4.170 902,000 3,731,900 4.1374 3.933 3.895 3.933 3.876 3.933 956,360 3.9022 1.21%
2026-01-14 0 4.120 4.100 4.120 4.100 4.230 3,802,000 15,787,260 4.1524 3.886 3.867 3.886 3.867 3.990 4,031,132 3.9163 -2.37%
2026-01-13 0 4.220 4.200 4.220 4.190 4.230 1,968,000 8,288,620 4.2117 3.980 3.961 3.980 3.952 3.990 2,086,604 3.9723 0.24%
2026-01-12 0 4.210 4.200 4.210 4.180 4.250 1,834,000 7,711,400 4.2047 3.971 3.961 3.971 3.942 4.008 1,944,528 3.9657 -0.94%
2026-01-09 0 4.250 4.250 4.260 4.250 4.280 834,000 3,551,740 4.2587 4.008 4.008 4.018 4.008 4.037 884,262 4.0166 -0.70%
2026-01-08 0 4.280 4.260 4.290 4.250 4.300 396,000 1,690,340 4.2685 4.037 4.018 4.046 4.008 4.056 419,865 4.0259 -0.70%
2026-01-07 0 4.310 4.270 4.310 4.270 4.350 376,000 1,613,500 4.2912 4.065 4.027 4.065 4.027 4.103 398,660 4.0473 -0.23%
2026-01-06 0 4.320 4.320 4.330 4.250 4.340 1,040,000 4,480,200 4.3079 4.074 4.074 4.084 4.008 4.093 1,102,677 4.0630 1.41%
2026-01-05 0 4.260 4.230 4.260 4.180 4.360 1,408,000 6,032,520 4.2845 4.018 3.990 4.018 3.942 4.112 1,492,855 4.0409 0.95%
2026-01-02 0 4.220 4.180 4.210 4.180 4.250 80,000 335,942 4.1993 3.980 3.942 3.971 3.942 4.008 84,821 3.9606 0.00%
2025-12-31 0 4.220 4.210 4.230 4.210 4.300 504,000 2,139,200 4.2444 3.980 3.971 3.990 3.971 4.056 534,374 4.0032 -1.86%
2025-12-30 0 4.300 4.270 4.300 4.200 4.310 1,512,000 6,449,940 4.2658 4.056 4.027 4.056 3.961 4.065 1,603,122 4.0234 2.38%
2025-12-29 0 4.200 4.180 4.200 4.180 4.260 1,294,000 5,451,200 4.2127 3.961 3.942 3.961 3.942 4.018 1,371,984 3.9732 -0.94%
2025-12-24 0 4.240 4.210 4.240 4.210 4.250 1,054,000 4,452,060 4.2240 3.999 3.971 3.999 3.971 4.008 1,117,520 3.9839 0.00%
2025-12-23 0 4.240 4.200 4.240 4.190 4.280 1,288,000 5,478,560 4.2535 3.999 3.961 3.999 3.952 4.037 1,365,623 4.0118 0.00%
2025-12-22 0 4.240 4.240 4.260 4.220 4.290 1,196,000 5,084,860 4.2516 3.999 3.999 4.018 3.980 4.046 1,268,078 4.0099 -1.40%
2025-12-19 0 4.300 4.290 4.310 4.260 4.310 2,036,000 8,720,920 4.2834 4.056 4.046 4.065 4.018 4.065 2,158,702 4.0399 0.94%
2025-12-18 0 4.260 4.260 4.270 4.240 4.410 2,972,000 12,916,580 4.3461 4.018 4.018 4.027 3.999 4.159 3,151,111 4.0991 -0.47%
2025-12-17 0 4.280 4.280 4.300 4.250 4.370 3,778,000 16,272,200 4.3071 4.037 4.037 4.056 4.008 4.122 4,005,685 4.0623 -0.93%
2025-12-16 0 4.320 4.320 4.330 4.310 4.730 26,510,000 118,933,240 4.4864 4.074 4.074 4.084 4.065 4.461 28,107,654 4.2313 3.35%
2025-12-15 0 4.180 4.180 4.190 4.020 4.190 2,166,000 8,940,080 4.1275 3.942 3.942 3.952 3.792 3.952 2,296,536 3.8929 3.98%
2025-12-12 0 4.020 4.020 4.050 3.960 4.060 1,210,000 4,859,321 4.0160 3.792 3.792 3.820 3.735 3.829 1,282,922 3.7877 0.25%
2025-12-11 0 4.010 4.000 4.010 3.960 4.030 750,000 2,993,979 3.9920 3.782 3.773 3.782 3.735 3.801 795,200 3.7651 -0.25%
2025-12-10 0 4.020 4.010 4.020 3.970 4.030 1,110,000 4,437,960 3.9982 3.792 3.782 3.792 3.744 3.801 1,176,895 3.7709 -0.25%
2025-12-09 0 4.030 4.030 4.040 4.020 4.090 854,000 3,458,900 4.0502 3.801 3.801 3.810 3.792 3.858 905,467 3.8200 -1.47%
2025-12-08 0 4.090 4.090 4.100 4.050 4.130 2,092,000 8,543,200 4.0837 3.858 3.858 3.867 3.820 3.895 2,218,077 3.8516 -1.21%
2025-12-05 0 4.140 4.140 4.150 4.120 4.150 656,000 2,711,860 4.1339 3.905 3.905 3.914 3.886 3.914 695,535 3.8990 -0.48%
2025-12-04 0 4.160 4.160 4.170 4.140 4.180 600,000 2,494,120 4.1569 3.924 3.924 3.933 3.905 3.942 636,160 3.9206 0.00%
2025-12-03 0 4.160 4.150 4.170 4.110 4.260 3,052,000 12,778,960 4.1871 3.924 3.914 3.933 3.876 4.018 3,235,932 3.9491 0.48%
2025-12-02 0 4.140 4.130 4.150 4.100 4.150 742,000 3,064,260 4.1297 3.905 3.895 3.914 3.867 3.914 786,717 3.8950 0.49%
2025-12-01 0 4.120 4.120 4.140 4.120 4.170 1,440,000 5,954,340 4.1350 3.886 3.886 3.905 3.886 3.933 1,526,783 3.8999 -0.96%
2025-11-28 0 4.160 4.140 4.160 4.120 4.170 804,000 3,339,100 4.1531 3.924 3.905 3.924 3.886 3.933 852,454 3.9170 -0.48%
2025-11-27 0 4.180 4.170 4.180 4.150 4.190 436,000 1,819,760 4.1738 3.942 3.933 3.942 3.914 3.952 462,276 3.9365 0.48%
2025-11-26 0 4.160 4.160 4.190 4.160 4.200 846,000 3,539,060 4.1833 3.924 3.924 3.952 3.924 3.961 896,985 3.9455 -0.72%
2025-11-25 0 4.190 4.190 4.200 4.170 4.220 1,098,000 4,599,480 4.1890 3.952 3.952 3.961 3.933 3.980 1,164,172 3.9509 0.48%
2025-11-24 0 4.170 4.160 4.180 4.090 4.180 1,348,000 5,585,020 4.1432 3.933 3.924 3.942 3.858 3.942 1,429,239 3.9077 1.21%
2025-11-21 0 4.120 4.110 4.120 4.110 4.240 2,470,000 10,273,820 4.1594 3.886 3.876 3.886 3.876 3.999 2,618,857 3.9230 -2.83%
2025-11-20 0 4.240 4.230 4.240 4.200 4.260 1,690,000 7,152,340 4.2322 3.999 3.990 3.999 3.961 4.018 1,791,850 3.9916 0.24%
2025-11-19 0 4.230 4.230 4.240 4.170 4.260 1,942,000 8,192,920 4.2188 3.990 3.990 3.999 3.933 4.018 2,059,037 3.9790 -0.24%
2025-11-18 0 4.240 4.210 4.240 4.200 4.340 3,682,000 15,612,020 4.2401 3.999 3.971 3.999 3.961 4.093 3,903,900 3.9991 -2.30%
2025-11-17 0 4.340 4.310 4.340 4.270 4.380 2,368,000 10,243,500 4.3258 4.093 4.065 4.093 4.027 4.131 2,510,710 4.0799 -0.46%
2025-11-14 0 4.360 4.340 4.360 4.330 4.470 3,946,000 17,307,840 4.3862 4.112 4.093 4.112 4.084 4.216 4,183,810 4.1369 -1.58%
2025-11-13 0 4.430 4.430 4.450 4.400 4.530 3,726,000 16,582,640 4.4505 4.178 4.178 4.197 4.150 4.273 3,950,551 4.1976 -0.67%
2025-11-12 0 4.460 4.460 4.470 4.390 4.480 4,672,000 20,750,660 4.4415 4.206 4.206 4.216 4.140 4.225 4,953,563 4.1890 0.68%
2025-11-11 0 4.430 4.430 4.450 4.400 4.540 6,772,000 30,222,340 4.4628 4.178 4.178 4.197 4.150 4.282 7,180,122 4.2092 0.68%
2025-11-10 0 4.400 4.370 4.400 4.300 4.400 4,988,000 21,777,546 4.3660 4.150 4.122 4.150 4.056 4.150 5,288,607 4.1178 1.85%
2025-11-07 0 4.320 4.310 4.330 4.270 4.390 7,332,000 31,816,400 4.3394 4.074 4.065 4.084 4.027 4.140 7,773,871 4.0927 0.70%
2025-11-06 0 4.290 4.280 4.290 4.180 4.370 8,144,000 34,871,720 4.2819 4.046 4.037 4.046 3.942 4.122 8,634,807 4.0385 2.39%
2025-11-05 0 4.190 4.190 4.200 4.130 4.230 5,214,000 21,807,260 4.1824 3.952 3.952 3.961 3.895 3.990 5,528,227 3.9447 0.24%
2025-11-04 0 4.180 4.180 4.190 4.180 4.320 7,450,000 31,591,820 4.2405 3.942 3.942 3.952 3.942 4.074 7,898,982 3.9995 -1.42%
2025-11-03 0 4.240 4.240 4.250 4.200 4.310 5,340,000 22,619,180 4.2358 3.999 3.999 4.008 3.961 4.065 5,661,821 3.9950 -0.70%
2025-10-31 0 4.270 4.270 4.280 4.210 4.510 14,594,000 62,991,659 4.3163 4.027 4.027 4.037 3.971 4.254 15,473,523 4.0709 -1.16%
2025-10-30 0 4.320 4.320 4.330 4.300 4.620 18,528,000 82,206,200 4.4369 4.074 4.074 4.084 4.056 4.357 19,644,610 4.1847 -3.79%
2025-10-28 0 4.490 4.490 4.500 4.260 4.720 45,270,000 205,186,800 4.5325 4.235 4.235 4.244 4.018 4.452 47,998,245 4.2749 3.70%
2025-10-27 0 4.330 4.330 4.340 4.290 4.730 28,244,000 126,717,120 4.4865 4.084 4.084 4.093 4.046 4.461 29,946,155 4.2315 0.00%
2025-10-24 0 4.330 4.320 4.330 4.280 4.900 36,970,000 165,985,800 4.4897 4.084 4.074 4.084 4.037 4.621 39,198,037 4.2345 -11.27%
2025-10-23 0 4.880 4.880 4.890 3.880 10.02 99,942,000 531,604,080 5.3191 4.603 4.603 4.612 3.659 9.450 105,965,112 5.0168 24.17%
2025-10-22 0 3.930 3.910 3.930 3.900 3.940 330,000 1,291,440 3.9135 3.707 3.688 3.707 3.678 3.716 349,888 3.6910 -0.76%
2025-10-21 0 3.960 3.920 3.960 3.900 3.960 446,000 1,754,760 3.9344 3.735 3.697 3.735 3.678 3.735 472,879 3.7108 2.33%
2025-10-20 0 3.870 3.870 3.910 3.850 3.930 804,000 3,114,540 3.8738 3.650 3.650 3.688 3.631 3.707 852,454 3.6536 -0.77%
2025-10-17 0 3.900 3.890 3.900 3.850 3.920 492,000 1,917,279 3.8969 3.678 3.669 3.678 3.631 3.697 521,651 3.6754 -0.76%
2025-10-16 0 3.930 3.930 3.970 3.910 3.970 398,000 1,563,360 3.9280 3.707 3.707 3.744 3.688 3.744 421,986 3.7048 -0.76%
2025-10-15 0 3.960 3.930 3.970 3.910 3.980 556,000 2,186,300 3.9322 3.735 3.707 3.744 3.688 3.754 589,508 3.7087 0.25%
2025-10-14 0 3.950 3.930 3.960 3.910 4.020 454,000 1,793,220 3.9498 3.725 3.707 3.735 3.688 3.792 481,361 3.7253 -0.25%
2025-10-13 0 3.960 3.960 4.000 3.840 4.000 1,153,000 4,554,530 3.9502 3.735 3.735 3.773 3.622 3.773 1,222,487 3.7256 1.28%
2025-10-10 0 3.910 3.900 3.910 3.780 4.000 4,378,000 17,112,240 3.9087 3.688 3.678 3.688 3.565 3.773 4,641,845 3.6865 3.17%
2025-10-09 0 3.790 3.790 3.820 3.650 3.830 2,010,000 7,582,820 3.7725 3.575 3.575 3.603 3.443 3.612 2,131,135 3.5581 0.53%
2025-10-08 0 3.770 3.730 3.800 - - 0 0 - 3.556 3.518 3.584 - - 0 - 0.00%
2025-10-06 0 3.770 3.720 3.780 3.700 3.810 134,000 503,290 3.7559 3.556 3.509 3.565 3.490 3.593 142,076 3.5424 0.27%
2025-10-03 0 3.760 3.710 3.780 3.720 3.780 134,000 503,580 3.7581 3.546 3.499 3.565 3.509 3.565 142,076 3.5444 -0.27%
2025-10-02 0 3.770 3.690 3.770 3.680 3.770 248,000 919,900 3.7093 3.556 3.480 3.556 3.471 3.556 262,946 3.4984 0.80%
2025-09-30 0 3.740 3.720 3.740 3.690 3.740 2,512,000 9,301,700 3.7029 3.527 3.509 3.527 3.480 3.527 2,663,388 3.4924 0.00%
2025-09-29 0 3.740 3.720 3.740 3.680 3.800 3,212,000 11,960,860 3.7238 3.527 3.509 3.527 3.471 3.584 3,405,575 3.5121 0.00%
2025-09-26 0 3.740 3.740 3.760 3.690 3.760 526,000 1,956,460 3.7195 3.527 3.527 3.546 3.480 3.546 557,700 3.5081 -0.27%
2025-09-25 0 3.750 3.730 3.750 3.720 3.840 1,106,000 4,172,460 3.7726 3.537 3.518 3.537 3.509 3.622 1,172,654 3.5581 -2.85%
2025-09-24 0 3.860 3.850 3.870 3.810 3.870 354,000 1,365,080 3.8562 3.641 3.631 3.650 3.593 3.650 375,334 3.6370 0.26%
2025-09-23 0 3.850 3.820 3.850 3.810 3.860 384,000 1,471,400 3.8318 3.631 3.603 3.631 3.593 3.641 407,142 3.6140 0.26%
2025-09-22 0 3.840 3.830 3.850 3.790 3.860 1,310,000 5,024,720 3.8357 3.622 3.612 3.631 3.575 3.641 1,388,949 3.6176 1.05%
2025-09-19 0 3.800 3.800 3.830 3.800 3.840 420,000 1,604,660 3.8206 3.584 3.584 3.612 3.584 3.622 445,312 3.6035 0.00%
2025-09-18 0 3.800 3.800 3.810 3.780 3.830 696,000 2,651,280 3.8093 3.584 3.584 3.593 3.565 3.612 737,945 3.5928 -1.30%
2025-09-17 0 3.850 3.820 3.850 3.810 3.850 460,000 1,762,739 3.8320 3.631 3.603 3.631 3.593 3.631 487,722 3.6142 0.52%
2025-09-16 0 3.830 3.800 3.830 3.790 3.840 360,000 1,374,860 3.8191 3.612 3.584 3.612 3.575 3.622 381,696 3.6020 0.00%
2025-09-15 0 3.830 3.790 3.830 3.780 3.850 454,000 1,733,560 3.8184 3.612 3.575 3.612 3.565 3.631 481,361 3.6014 0.00%
2025-09-12 0 3.830 3.830 3.850 3.820 3.850 606,000 2,322,160 3.8319 3.612 3.612 3.631 3.603 3.631 642,521 3.6141 -0.26%
2025-09-11 0 3.840 3.820 3.840 3.800 3.840 216,000 825,800 3.8231 3.622 3.603 3.622 3.584 3.622 229,017 3.6058 0.79%
2025-09-10 0 3.810 3.810 3.840 3.790 3.880 588,000 2,244,680 3.8175 3.593 3.593 3.622 3.575 3.659 623,436 3.6005 0.53%
2025-09-09 0 3.790 3.780 3.810 3.780 3.840 530,000 2,014,060 3.8001 3.575 3.565 3.593 3.565 3.622 561,941 3.5841 -1.04%
2025-09-08 0 3.830 3.810 3.830 3.790 3.830 480,000 1,827,980 3.8083 3.612 3.593 3.612 3.575 3.612 508,928 3.5918 0.79%
2025-09-05 0 3.800 3.800 3.810 3.730 3.810 300,000 1,133,780 3.7793 3.584 3.584 3.593 3.518 3.593 318,080 3.5645 1.33%
2025-09-04 0 3.750 3.750 3.760 3.710 3.760 964,000 3,600,930 3.7354 3.537 3.537 3.546 3.499 3.546 1,022,096 3.5231 0.54%
2025-09-03 0 3.730 3.730 3.770 3.730 3.790 1,096,000 4,112,520 3.7523 3.518 3.518 3.556 3.518 3.575 1,162,052 3.5390 -0.80%
2025-09-02 0 3.760 3.760 3.770 3.740 3.840 1,252,000 4,726,420 3.7751 3.546 3.546 3.556 3.527 3.622 1,327,453 3.5605 -2.08%
2025-09-01 0 3.840 3.830 3.840 3.810 3.860 1,272,000 4,880,760 3.8371 3.622 3.612 3.622 3.593 3.641 1,348,658 3.6190 -0.26%
2025-08-29 0 3.850 3.850 3.870 3.830 3.950 1,274,000 4,947,360 3.8833 3.631 3.631 3.650 3.612 3.725 1,350,779 3.6626 -2.53%
2025-08-28 0 3.950 3.930 3.950 3.870 3.950 512,000 1,997,080 3.9005 3.725 3.707 3.725 3.650 3.725 542,856 3.6788 1.54%
2025-08-27 0 3.890 3.890 3.900 3.890 3.990 600,000 2,355,460 3.9258 3.669 3.669 3.678 3.669 3.763 636,160 3.7026 -2.99%
2025-08-26 0 4.010 3.990 4.010 3.980 4.030 386,000 1,546,840 4.0074 3.782 3.763 3.782 3.754 3.801 409,263 3.7796 0.25%
2025-08-25 0 4.000 3.990 4.000 3.960 4.090 962,000 3,841,160 3.9929 3.773 3.763 3.773 3.735 3.858 1,019,976 3.7659 1.01%
2025-08-22 0 3.960 3.930 3.960 3.890 3.980 806,000 3,162,100 3.9232 3.735 3.707 3.735 3.669 3.754 854,574 3.7002 -0.25%
2025-08-21 0 3.970 3.970 4.000 3.950 4.010 212,000 843,740 3.9799 3.744 3.744 3.773 3.725 3.782 224,776 3.7537 0.51%
2025-08-20 0 3.950 3.930 3.950 3.920 3.950 156,000 614,360 3.9382 3.725 3.707 3.725 3.697 3.725 165,402 3.7144 0.00%
2025-08-19 0 3.950 3.930 3.950 3.910 3.990 1,150,000 4,544,200 3.9515 3.725 3.707 3.725 3.688 3.763 1,219,306 3.7269 -1.00%
2025-08-18 0 3.990 3.990 4.000 3.970 4.030 820,000 3,276,650 3.9959 3.763 3.763 3.773 3.744 3.801 869,418 3.7688 -1.24%
2025-08-15 0 4.040 4.020 4.040 4.000 4.040 478,000 1,922,900 4.0228 3.810 3.792 3.810 3.773 3.810 506,807 3.7941 0.00%
2025-08-14 0 4.040 4.050 4.070 4.030 4.120 770,000 3,130,320 4.0654 3.810 3.820 3.839 3.801 3.886 816,405 3.8343 -1.46%
2025-08-13 0 4.100 4.080 4.100 4.050 4.110 616,000 2,511,660 4.0774 3.867 3.848 3.867 3.820 3.876 653,124 3.8456 0.00%
2025-08-12 0 4.100 4.080 4.100 4.020 4.120 994,000 4,056,780 4.0813 3.867 3.848 3.867 3.792 3.886 1,053,904 3.8493 2.24%
2025-08-11 0 4.010 4.010 4.020 3.900 4.030 1,112,000 4,432,960 3.9865 3.782 3.782 3.792 3.678 3.801 1,179,016 3.7599 2.82%
2025-08-08 0 3.900 3.880 3.940 3.800 3.930 1,460,000 5,623,060 3.8514 3.678 3.659 3.716 3.584 3.707 1,547,988 3.6325 2.36%
2025-08-07 0 3.810 3.810 3.820 3.740 3.820 1,298,000 4,904,660 3.7786 3.593 3.593 3.603 3.527 3.603 1,376,225 3.5638 1.87%
2025-08-06 0 3.740 3.740 3.760 3.700 3.780 1,944,000 7,250,990 3.7299 3.527 3.527 3.546 3.490 3.565 2,061,157 3.5179 -2.09%
2025-08-05 0 3.820 3.810 3.820 3.770 3.850 878,000 3,343,819 3.8084 3.603 3.593 3.603 3.556 3.631 930,914 3.5920 0.53%
2025-08-04 0 3.800 3.780 3.800 3.740 3.800 728,000 2,739,840 3.7635 3.584 3.565 3.584 3.527 3.584 771,874 3.5496 0.53%
2025-08-01 0 3.780 3.780 3.810 3.760 3.830 790,000 3,005,520 3.8045 3.565 3.565 3.593 3.546 3.612 837,610 3.5882 -0.26%
2025-07-31 0 3.790 3.780 3.790 3.770 3.900 1,368,000 5,229,039 3.8224 3.575 3.565 3.575 3.556 3.678 1,450,444 3.6051 -3.32%
2025-07-30 0 3.920 3.890 3.900 3.880 3.970 2,252,000 8,796,100 3.9059 3.697 3.669 3.678 3.659 3.744 2,387,719 3.6839 -0.25%
2025-07-29 0 3.930 3.920 3.930 3.900 4.000 1,054,000 4,135,180 3.9233 3.707 3.697 3.707 3.678 3.773 1,117,520 3.7003 -1.26%
2025-07-28 0 3.980 3.970 3.980 3.970 4.030 726,000 2,900,996 3.9959 3.754 3.744 3.754 3.744 3.801 769,753 3.7687 -1.73%
2025-07-25 0 4.050 4.010 4.050 4.010 4.080 554,000 2,239,340 4.0421 3.820 3.782 3.820 3.782 3.848 587,387 3.8124 1.00%
2025-07-24 0 4.010 4.010 4.030 4.000 4.030 264,000 1,058,469 4.0094 3.782 3.782 3.801 3.773 3.801 279,910 3.7815 0.75%
2025-07-23 0 3.980 3.980 3.990 3.980 4.050 712,000 2,864,910 4.0238 3.754 3.754 3.763 3.754 3.820 754,909 3.7950 -1.24%
2025-07-22 0 4.030 4.000 4.030 3.980 4.030 758,000 3,031,820 3.9998 3.801 3.773 3.801 3.754 3.801 803,682 3.7724 0.75%
2025-07-21 0 4.000 3.990 4.000 3.960 4.070 852,000 3,412,940 4.0058 3.773 3.763 3.773 3.735 3.839 903,347 3.7781 0.76%
2025-07-18 0 3.970 3.970 4.000 3.970 4.040 330,000 1,320,860 4.0026 3.744 3.744 3.773 3.744 3.810 349,888 3.7751 -1.73%
2025-07-17 0 4.040 4.030 4.040 3.950 4.040 854,000 3,407,014 3.9895 3.810 3.801 3.810 3.725 3.810 905,467 3.7627 1.25%
2025-07-16 0 3.990 4.000 4.020 3.970 4.040 910,000 3,635,740 3.9953 3.763 3.773 3.792 3.744 3.810 964,842 3.7682 -0.75%
2025-07-15 0 4.020 4.020 4.060 4.000 4.090 904,000 3,646,580 4.0338 3.792 3.792 3.829 3.773 3.858 958,481 3.8045 0.00%
2025-07-14 0 4.020 4.000 4.030 3.980 4.150 2,828,000 11,464,059 4.0538 3.792 3.773 3.801 3.754 3.914 2,998,432 3.8234 -0.50%
2025-07-11 0 4.040 3.980 4.040 3.970 4.110 762,000 3,080,060 4.0421 3.810 3.754 3.810 3.744 3.876 807,923 3.8123 -0.74%
2025-07-10 0 4.070 4.050 4.070 4.040 4.130 374,000 1,517,380 4.0572 3.839 3.820 3.839 3.810 3.895 396,540 3.8266 0.25%
2025-07-09 0 4.060 4.060 4.070 4.050 4.140 338,000 1,376,800 4.0734 3.829 3.829 3.839 3.820 3.905 358,370 3.8418 -1.93%
2025-07-08 0 4.140 4.060 4.140 4.060 4.140 1,318,000 5,383,680 4.0847 3.905 3.829 3.905 3.829 3.905 1,397,431 3.8526 -0.24%
2025-07-07 0 4.150 4.110 4.150 4.130 4.230 940,000 3,934,720 4.1859 3.914 3.876 3.914 3.895 3.990 996,650 3.9479 0.24%
2025-07-04 0 4.140 4.140 4.160 4.100 4.210 1,446,000 6,016,080 4.1605 3.905 3.905 3.924 3.867 3.971 1,533,145 3.9240 0.98%
2025-07-03 0 4.100 4.100 4.130 4.010 4.230 3,024,000 12,456,860 4.1193 3.867 3.867 3.895 3.782 3.990 3,206,245 3.8852 0.49%
2025-07-02 0 4.080 4.040 4.100 3.980 4.110 1,032,000 4,196,730 4.0666 3.848 3.810 3.867 3.754 3.876 1,094,195 3.8355 2.00%
2025-06-30 0 4.000 4.000 4.010 3.990 4.040 424,000 1,697,900 4.0045 3.773 3.773 3.782 3.763 3.810 449,553 3.7769 -0.25%
2025-06-27 0 4.010 4.010 4.080 4.010 4.120 1,026,000 4,175,920 4.0701 3.782 3.782 3.848 3.782 3.886 1,087,833 3.8388 -1.96%
2025-06-26 0 4.090 4.050 4.090 4.010 4.090 1,680,000 6,841,580 4.0724 3.858 3.820 3.858 3.782 3.858 1,781,247 3.8409 0.00%
2025-06-25 0 4.090 4.050 4.090 3.970 4.120 1,178,000 4,785,660 4.0625 3.858 3.820 3.858 3.744 3.886 1,248,993 3.8316 3.02%
2025-06-24 0 3.970 3.970 4.000 3.970 4.040 1,106,000 4,433,380 4.0085 3.744 3.744 3.773 3.744 3.810 1,172,654 3.7806 -1.98%
2025-06-23 0 4.050 4.040 4.060 3.980 4.130 730,000 2,955,860 4.0491 3.820 3.810 3.829 3.754 3.895 773,994 3.8190 -0.49%
2025-06-20 0 4.070 4.070 4.090 4.070 4.200 1,734,000 7,159,800 4.1291 3.839 3.839 3.858 3.839 3.961 1,838,501 3.8944 0.99%
2025-06-19 0 4.030 4.020 4.030 3.960 4.230 3,686,000 15,289,760 4.1481 3.801 3.792 3.801 3.735 3.990 3,908,141 3.9123 -3.82%
2025-06-18 0 4.190 4.180 4.190 3.940 4.200 2,672,000 11,016,160 4.1228 3.952 3.942 3.952 3.716 3.961 2,833,031 3.8885 1.70%
2025-06-17 0 4.120 4.080 4.120 4.020 4.140 2,904,000 11,861,540 4.0846 3.886 3.848 3.886 3.792 3.905 3,079,013 3.8524 1.98%
2025-06-16 0 4.040 4.040 4.050 3.860 4.050 2,754,000 10,941,340 3.9729 3.810 3.810 3.820 3.641 3.820 2,919,973 3.7471 4.39%
2025-06-13 0 3.870 3.850 3.870 3.840 3.960 2,928,200 11,419,754 3.8999 3.650 3.631 3.650 3.622 3.735 3,104,671 3.6782 1.57%
2025-06-12 0 3.810 3.810 3.840 3.710 3.850 3,260,000 12,424,600 3.8112 3.593 3.593 3.622 3.499 3.631 3,456,467 3.5946 3.81%
2025-06-11 0 3.670 3.670 3.680 3.650 3.710 986,000 3,637,200 3.6888 3.461 3.461 3.471 3.443 3.499 1,045,422 3.4792 1.10%
2025-06-10 0 3.630 3.630 3.650 3.620 3.710 1,830,000 6,713,820 3.6688 3.424 3.424 3.443 3.414 3.499 1,940,287 3.4602 -0.82%
2025-06-09 0 3.660 3.640 3.660 3.580 3.670 1,464,000 5,322,240 3.6354 3.452 3.433 3.452 3.377 3.461 1,552,230 3.4288 1.67%
2025-06-06 0 3.600 3.600 3.620 3.500 3.650 2,904,000 10,437,320 3.5941 3.395 3.395 3.414 3.301 3.443 3,079,013 3.3898 2.86%
2025-06-05 0 3.500 3.470 3.510 3.440 3.510 504,000 1,750,440 3.4731 3.301 3.273 3.310 3.244 3.310 534,374 3.2757 1.74%
2025-06-04 0 3.440 3.440 3.450 3.430 3.480 290,000 999,620 3.4470 3.244 3.244 3.254 3.235 3.282 307,477 3.2510 -0.58%
2025-06-03 0 3.460 3.440 3.460 3.400 3.470 762,000 2,627,380 3.4480 3.263 3.244 3.263 3.207 3.273 807,923 3.2520 0.87%
2025-06-02 0 3.430 3.310 3.430 - - 0 0 - 3.235 3.122 3.235 - - 0 - 0.00%
2025-05-30 0 3.430 3.420 3.440 3.400 3.470 332,000 1,141,240 3.4375 3.235 3.226 3.244 3.207 3.273 352,008 3.2421 0.88%
2025-05-29 0 3.400 3.380 3.420 3.360 3.450 192,000 656,880 3.4213 3.207 3.188 3.226 3.169 3.254 203,571 3.2268 0.16%
2025-05-28 0 3.580 3.550 3.580 3.520 3.580 1,896,000 6,741,600 3.5557 3.202 3.175 3.202 3.148 3.202 2,120,059 3.1799 1.42%
2025-05-27 0 3.530 3.520 3.530 3.500 3.530 464,000 1,631,280 3.5157 3.157 3.148 3.157 3.130 3.157 518,833 3.1441 0.86%
2025-05-26 0 3.500 3.500 3.520 3.470 3.510 1,370,000 4,786,180 3.4936 3.130 3.130 3.148 3.103 3.139 1,531,899 3.1243 0.86%
2025-05-23 0 3.470 3.460 3.470 3.440 3.480 528,000 1,827,880 3.4619 3.103 3.094 3.103 3.076 3.112 590,396 3.0960 0.29%
2025-05-22 0 3.460 3.460 3.480 3.430 3.480 270,000 935,219 3.4638 3.094 3.094 3.112 3.068 3.112 301,907 3.0977 0.00%
2025-05-21 0 3.460 3.460 3.480 3.400 3.480 476,000 1,647,620 3.4614 3.094 3.094 3.112 3.041 3.112 532,251 3.0956 -0.29%
2025-05-20 0 3.470 3.460 3.470 3.420 3.470 536,000 1,852,600 3.4563 3.103 3.094 3.103 3.059 3.103 599,341 3.0911 0.29%
2025-05-19 0 3.460 3.450 3.460 3.430 3.460 902,000 3,109,400 3.4472 3.094 3.085 3.094 3.068 3.094 1,008,593 3.0829 1.17%
2025-05-16 0 3.420 3.420 3.430 3.390 3.430 780,000 2,658,860 3.4088 3.059 3.059 3.068 3.032 3.068 872,176 3.0485 0.59%
2025-05-15 0 3.400 3.400 3.410 3.380 3.430 580,000 1,977,340 3.4092 3.041 3.041 3.050 3.023 3.068 648,541 3.0489 -0.58%
2025-05-14 0 3.420 3.410 3.420 3.340 3.420 1,358,000 4,595,560 3.3841 3.059 3.050 3.059 2.987 3.059 1,518,481 3.0264 2.70%
2025-05-13 0 3.330 3.330 3.340 3.260 3.330 1,402,000 4,640,400 3.3098 2.978 2.978 2.987 2.915 2.978 1,567,680 2.9600 1.22%
2025-05-12 0 3.290 3.270 3.290 3.260 3.290 872,000 2,854,180 3.2731 2.942 2.924 2.942 2.915 2.942 975,048 2.9272 0.92%
2025-05-09 0 3.260 3.240 3.260 3.240 3.270 1,164,000 3,803,180 3.2673 2.915 2.898 2.915 2.898 2.924 1,301,555 2.9220 0.00%
2025-05-08 0 3.260 3.240 3.260 3.230 3.260 406,000 1,318,900 3.2485 2.915 2.898 2.915 2.889 2.915 453,979 2.9052 0.31%
2025-05-07 0 3.250 3.240 3.250 3.230 3.270 932,000 3,027,799 3.2487 2.907 2.898 2.907 2.889 2.924 1,042,139 2.9054 0.00%
2025-05-06 0 3.250 3.250 3.260 3.210 3.260 690,000 2,234,460 3.2383 2.907 2.907 2.915 2.871 2.915 771,540 2.8961 1.88%
2025-05-02 0 3.190 3.170 3.240 - - 0 0 - 2.853 2.835 2.898 - - 0 - 0.00%
2025-04-30 0 3.190 3.190 3.210 3.180 3.190 408,000 1,301,220 3.1893 2.853 2.853 2.871 2.844 2.853 456,215 2.8522 -0.62%
2025-04-29 0 3.210 3.200 3.210 3.190 3.210 148,000 473,540 3.1996 2.871 2.862 2.871 2.853 2.871 165,490 2.8614 0.63%
2025-04-28 0 3.190 3.190 3.200 3.190 3.210 754,000 2,409,020 3.1950 2.853 2.853 2.862 2.853 2.871 843,103 2.8573 0.00%
2025-04-25 0 3.190 3.180 3.200 3.180 3.210 224,000 714,619 3.1903 2.853 2.844 2.862 2.844 2.871 250,471 2.8531 0.63%
2025-04-24 0 3.170 3.170 3.190 3.170 3.200 332,000 1,057,220 3.1844 2.835 2.835 2.853 2.835 2.862 371,234 2.8479 0.00%
2025-04-23 0 3.170 3.170 3.180 3.160 3.180 134,000 425,900 3.1784 2.835 2.835 2.844 2.826 2.844 149,835 2.8425 -0.31%
2025-04-22 0 3.180 3.160 3.180 3.140 3.180 418,000 1,322,660 3.1643 2.844 2.826 2.844 2.808 2.844 467,397 2.8298 0.95%
2025-04-17 0 3.150 3.130 3.150 3.120 3.150 94,000 295,020 3.1385 2.817 2.799 2.817 2.790 2.817 105,108 2.8068 0.32%
2025-04-16 0 3.140 3.110 3.130 3.100 3.140 344,000 1,072,580 3.1180 2.808 2.781 2.799 2.772 2.808 384,652 2.7884 -0.63%
2025-04-15 0 3.160 3.140 3.160 3.140 3.170 186,000 586,040 3.1508 2.826 2.808 2.826 2.808 2.835 207,980 2.8178 -0.32%
2025-04-14 0 3.170 3.150 3.170 3.150 3.170 278,000 877,880 3.1578 2.835 2.817 2.835 2.817 2.835 310,852 2.8241 0.63%
2025-04-11 0 3.150 3.140 3.150 3.120 3.150 200,000 627,240 3.1362 2.817 2.808 2.817 2.790 2.817 223,635 2.8048 0.32%
2025-04-10 0 3.140 3.130 3.140 3.100 3.150 640,000 2,000,880 3.1264 2.808 2.799 2.808 2.772 2.817 715,632 2.7960 1.62%
2025-04-09 0 3.090 3.080 3.090 3.020 3.090 812,000 2,489,320 3.0657 2.763 2.754 2.763 2.701 2.763 907,958 2.7417 0.00%
2025-04-08 0 3.090 3.070 3.090 3.050 3.110 866,000 2,667,200 3.0799 2.763 2.746 2.763 2.728 2.781 968,339 2.7544 1.98%
2025-04-07 0 3.030 3.030 3.050 3.010 3.180 2,540,000 7,912,960 3.1153 2.710 2.710 2.728 2.692 2.844 2,840,163 2.7861 -7.06%
2025-04-03 0 3.260 3.250 3.260 3.250 3.280 560,000 1,825,559 3.2599 2.915 2.907 2.915 2.907 2.933 626,178 2.9154 0.00%
2025-04-02 0 3.260 3.250 3.260 3.240 3.270 596,000 1,941,660 3.2578 2.915 2.907 2.915 2.898 2.924 666,432 2.9135 0.31%
2025-04-01 0 3.250 3.240 3.250 3.220 3.250 338,000 1,092,940 3.2336 2.907 2.898 2.907 2.880 2.907 377,943 2.8918 1.56%
2025-03-31 0 3.200 3.190 3.200 3.180 3.210 466,000 1,488,760 3.1948 2.862 2.853 2.862 2.844 2.871 521,069 2.8571 -0.62%
2025-03-28 0 3.220 3.200 3.220 3.180 3.220 470,000 1,503,140 3.1982 2.880 2.862 2.880 2.844 2.880 525,542 2.8602 0.00%
2025-03-27 0 3.220 3.210 3.220 3.200 3.230 392,000 1,261,300 3.2176 2.880 2.871 2.880 2.862 2.889 438,324 2.8775 -0.31%
2025-03-26 0 3.230 3.220 3.230 3.210 3.240 508,000 1,638,380 3.2252 2.889 2.880 2.889 2.871 2.898 568,033 2.8843 -0.31%
2025-03-25 0 3.240 3.230 3.240 3.220 3.240 180,000 581,959 3.2331 2.898 2.889 2.898 2.880 2.898 201,271 2.8914 0.31%
2025-03-24 0 3.230 3.220 3.230 3.180 3.240 1,586,000 5,085,580 3.2065 2.889 2.880 2.889 2.844 2.898 1,773,425 2.8677 -1.22%
2025-03-21 0 3.270 3.270 3.290 3.260 3.320 684,000 2,252,079 3.2925 2.924 2.924 2.942 2.915 2.969 764,831 2.9445 -0.30%
2025-03-20 0 3.280 3.280 3.290 3.280 3.320 716,000 2,367,120 3.3060 2.933 2.933 2.942 2.933 2.969 800,613 2.9566 -0.91%
2025-03-19 0 3.310 3.300 3.310 3.290 3.310 366,000 1,208,899 3.3030 2.960 2.951 2.960 2.942 2.960 409,252 2.9539 0.30%
2025-03-18 0 3.300 3.280 3.300 3.280 3.320 928,000 3,051,919 3.2887 2.951 2.933 2.951 2.933 2.969 1,037,666 2.9411 0.30%
2025-03-17 0 3.290 3.280 3.290 3.260 3.290 794,000 2,601,280 3.2762 2.942 2.933 2.942 2.915 2.942 887,830 2.9299 1.54%
2025-03-14 0 3.240 3.240 3.260 3.210 3.270 1,112,000 3,612,790 3.2489 2.898 2.898 2.915 2.871 2.924 1,243,410 2.9056 0.93%
2025-03-13 0 3.210 3.200 3.210 3.190 3.220 310,000 991,240 3.1975 2.871 2.862 2.871 2.853 2.880 346,634 2.8596 0.31%
2025-03-12 0 3.200 3.200 3.220 3.180 3.240 550,000 1,761,140 3.2021 2.862 2.862 2.880 2.844 2.898 614,996 2.8637 -0.93%
2025-03-11 0 3.230 3.220 3.230 3.220 3.250 186,000 601,480 3.2338 2.889 2.880 2.889 2.880 2.907 207,980 2.8920 0.31%
2025-03-10 0 3.220 3.220 3.240 3.220 3.240 264,000 853,700 3.2337 2.880 2.880 2.898 2.880 2.898 295,198 2.8920 -0.62%
2025-03-07 0 3.240 3.240 3.260 3.190 3.270 690,000 2,235,960 3.2405 2.898 2.898 2.915 2.853 2.924 771,540 2.8980 0.62%
2025-03-06 0 3.220 3.210 3.220 3.200 3.220 336,000 1,078,760 3.2106 2.880 2.871 2.880 2.862 2.880 375,707 2.8713 0.31%
2025-03-05 0 3.210 3.200 3.210 3.190 3.210 58,000 185,840 3.2041 2.871 2.862 2.871 2.853 2.871 64,854 2.8655 0.63%
2025-03-04 0 3.190 3.190 3.200 3.170 3.190 116,000 368,860 3.1798 2.853 2.853 2.862 2.835 2.853 129,708 2.8438 0.31%
2025-03-03 0 3.180 3.180 3.200 3.180 3.200 366,000 1,166,700 3.1877 2.844 2.844 2.862 2.844 2.862 409,252 2.8508 0.00%
2025-02-28 0 3.180 3.170 3.180 3.170 3.220 416,000 1,330,842 3.1991 2.844 2.835 2.844 2.835 2.880 465,161 2.8610 -1.85%
2025-02-27 0 3.240 3.230 3.240 3.210 3.250 266,000 860,400 3.2346 2.898 2.889 2.898 2.871 2.907 297,434 2.8927 0.62%
2025-02-26 0 3.220 3.210 3.220 3.180 3.220 222,000 710,180 3.1990 2.880 2.871 2.880 2.844 2.880 248,235 2.8609 0.94%
2025-02-25 0 3.190 3.190 3.210 3.180 3.230 1,082,000 3,458,600 3.1965 2.853 2.853 2.871 2.844 2.889 1,209,865 2.8587 -0.93%
2025-02-24 0 3.220 3.210 3.230 3.200 3.240 744,000 2,393,320 3.2168 2.880 2.871 2.889 2.862 2.898 831,922 2.8769 0.62%
2025-02-21 0 3.200 3.190 3.220 3.200 3.230 262,000 840,340 3.2074 2.862 2.853 2.880 2.862 2.889 292,962 2.8684 -0.62%
2025-02-20 0 3.220 3.200 3.220 3.200 3.230 614,000 1,970,420 3.2092 2.880 2.862 2.880 2.862 2.889 686,559 2.8700 0.00%
2025-02-19 0 3.220 3.200 3.220 3.170 3.220 206,000 661,300 3.2102 2.880 2.862 2.880 2.835 2.880 230,344 2.8709 0.62%
2025-02-18 0 3.200 3.200 3.210 3.180 3.220 262,000 837,700 3.1973 2.862 2.862 2.871 2.844 2.880 292,962 2.8594 0.31%
2025-02-17 0 3.190 3.190 3.200 3.180 3.220 528,000 1,684,760 3.1908 2.853 2.853 2.862 2.844 2.880 590,396 2.8536 -0.31%
2025-02-14 0 3.200 3.200 3.210 3.170 3.200 260,000 827,460 3.1825 2.862 2.862 2.871 2.835 2.862 290,725 2.8462 0.95%
2025-02-13 0 3.170 3.170 3.180 3.170 3.240 220,000 704,340 3.2015 2.835 2.835 2.844 2.835 2.898 245,998 2.8632 -1.55%
2025-02-12 0 3.220 3.220 3.230 3.180 3.230 302,000 969,040 3.2087 2.880 2.880 2.889 2.844 2.889 337,689 2.8696 0.94%
2025-02-11 0 3.190 3.190 3.220 3.180 3.220 246,000 784,940 3.1908 2.853 2.853 2.880 2.844 2.880 275,071 2.8536 -0.93%
2025-02-10 0 3.220 3.210 3.220 3.210 3.230 26,000 83,760 3.2215 2.880 2.871 2.880 2.871 2.889 29,073 2.8811 0.31%
2025-02-07 0 3.210 3.200 3.230 3.180 3.230 304,000 974,940 3.2070 2.871 2.862 2.889 2.844 2.889 339,925 2.8681 0.31%
2025-02-06 0 3.200 3.200 3.210 3.190 3.210 128,000 409,100 3.1961 2.862 2.862 2.871 2.853 2.871 143,126 2.8583 1.59%
2025-02-05 0 3.150 3.150 3.190 3.140 3.230 188,000 594,240 3.1609 2.817 2.817 2.853 2.808 2.889 210,217 2.8268 0.00%
2025-02-04 0 3.150 3.140 3.230 3.150 3.150 4,000 12,600 3.1500 2.817 2.808 2.889 2.817 2.817 4,473 2.8171 0.32%
2025-02-03 0 3.140 3.140 3.250 3.100 3.160 16,000 50,280 3.1425 2.808 2.808 2.907 2.772 2.826 17,891 2.8104 -3.09%
2025-01-28 0 3.240 3.200 3.250 - - 0 0 - 2.898 2.862 2.907 - - 0 - 0.00%
2025-01-27 0 3.240 3.230 3.250 3.220 3.270 202,000 657,560 3.2552 2.898 2.889 2.907 2.880 2.924 225,871 2.9112 0.62%
2025-01-24 0 3.220 3.220 3.230 3.220 3.240 34,000 109,620 3.2241 2.880 2.880 2.889 2.880 2.898 38,018 2.8834 0.62%
2025-01-23 0 3.200 3.200 3.210 3.200 3.230 176,000 566,620 3.2194 2.862 2.862 2.871 2.862 2.889 196,799 2.8792 0.63%
2025-01-22 0 3.180 3.160 3.180 3.160 3.200 74,000 235,640 3.1843 2.844 2.826 2.844 2.826 2.862 82,745 2.8478 -0.62%
2025-01-21 0 3.200 3.200 3.220 - - 14,000 44,800 3.2000 2.862 2.862 2.880 - - 15,654 2.8618 0.00%
2025-01-20 0 3.200 3.200 3.220 3.200 3.250 98,000 316,420 3.2288 2.862 2.862 2.880 2.862 2.907 109,581 2.8875 0.00%
2025-01-17 0 3.200 3.190 3.220 3.160 3.200 24,000 76,360 3.1817 2.862 2.853 2.880 2.826 2.862 26,836 2.8454 0.00%
2025-01-16 0 3.200 3.200 3.210 3.160 3.220 94,000 301,640 3.2089 2.862 2.862 2.871 2.826 2.880 105,108 2.8698 0.31%
2025-01-15 0 3.190 3.170 3.190 3.180 3.190 34,000 108,420 3.1888 2.853 2.835 2.853 2.844 2.853 38,018 2.8518 0.31%
2025-01-14 0 3.180 3.170 3.190 3.140 3.180 70,000 221,600 3.1657 2.844 2.835 2.853 2.808 2.844 78,272 2.8311 1.27%
2025-01-13 0 3.140 3.130 3.160 3.090 3.140 94,000 292,800 3.1149 2.808 2.799 2.826 2.763 2.808 105,108 2.7857 0.00%
2025-01-10 0 3.140 3.140 3.170 3.130 3.180 24,000 75,780 3.1575 2.808 2.808 2.835 2.799 2.844 26,836 2.8238 -0.63%
2025-01-09 0 3.160 3.160 3.190 3.160 3.200 280,000 888,780 3.1742 2.826 2.826 2.853 2.826 2.862 313,089 2.8387 -0.63%
2025-01-08 0 3.180 3.170 3.190 3.160 3.230 158,000 503,240 3.1851 2.844 2.835 2.853 2.826 2.889 176,672 2.8484 -0.31%
2025-01-07 0 3.190 3.170 3.200 3.160 3.250 266,000 846,320 3.1817 2.853 2.835 2.862 2.826 2.907 297,434 2.8454 0.95%
2025-01-06 0 3.160 3.160 3.210 3.160 3.260 102,000 326,180 3.1978 2.826 2.826 2.871 2.826 2.915 114,054 2.8599 0.00%
2025-01-03 0 3.160 3.160 3.180 3.160 3.300 246,000 789,540 3.2095 2.826 2.826 2.844 2.826 2.951 275,071 2.8703 -2.17%
2025-01-02 0 3.230 3.230 3.260 3.230 3.330 152,000 495,780 3.2617 2.889 2.889 2.915 2.889 2.978 169,963 2.9170 -2.71%
2024-12-31 0 3.320 3.300 3.320 3.300 3.320 60,000 198,420 3.3070 2.969 2.951 2.969 2.951 2.969 67,090 2.9575 0.61%
2024-12-30 0 3.300 3.300 3.310 3.280 3.300 418,000 1,376,740 3.2936 2.951 2.951 2.960 2.933 2.951 467,397 2.9455 0.92%
2024-12-27 0 3.270 3.260 3.270 3.210 3.270 72,000 233,440 3.2422 2.924 2.915 2.924 2.871 2.924 80,509 2.8996 0.00%
2024-12-24 0 3.270 3.260 3.270 3.230 3.270 228,000 741,980 3.2543 2.924 2.915 2.924 2.889 2.924 254,944 2.9104 1.55%
2024-12-23 0 3.220 3.220 3.240 3.220 3.250 420,000 1,358,720 3.2350 2.880 2.880 2.898 2.880 2.907 469,633 2.8932 0.31%
2024-12-20 0 3.210 3.210 3.220 3.180 3.230 66,000 212,240 3.2158 2.871 2.871 2.880 2.844 2.889 73,800 2.8759 0.31%
2024-12-19 0 3.200 3.200 3.210 3.200 3.210 20,000 64,120 3.2060 2.862 2.862 2.871 2.862 2.871 22,363 2.8672 0.31%
2024-12-18 0 3.190 3.180 3.210 3.180 3.230 186,000 594,920 3.1985 2.853 2.844 2.871 2.844 2.889 207,980 2.8605 -0.31%
2024-12-17 0 3.200 3.200 3.220 3.110 3.220 110,000 350,940 3.1904 2.862 2.862 2.880 2.781 2.880 122,999 2.8532 -0.93%
2024-12-16 0 3.230 3.220 3.230 3.210 3.230 82,000 264,240 3.2224 2.889 2.880 2.889 2.871 2.889 91,690 2.8819 0.31%
2024-12-13 0 3.220 3.220 3.250 3.220 3.260 136,000 439,040 3.2282 2.880 2.880 2.907 2.880 2.915 152,072 2.8871 -1.53%
2024-12-12 0 3.270 3.260 3.280 3.240 3.280 94,000 307,160 3.2677 2.924 2.915 2.933 2.898 2.933 105,108 2.9223 0.62%
2024-12-11 0 3.250 3.250 3.260 3.230 3.260 238,000 772,860 3.2473 2.907 2.907 2.915 2.889 2.915 266,126 2.9041 0.62%
2024-12-10 0 3.230 3.230 3.240 3.230 3.370 458,000 1,494,460 3.2630 2.889 2.889 2.898 2.889 3.014 512,124 2.9182 -1.82%
2024-12-09 0 3.290 3.250 3.290 3.230 3.290 372,000 1,210,980 3.2553 2.942 2.907 2.942 2.889 2.942 415,961 2.9113 1.86%
2024-12-06 0 3.230 3.220 3.230 3.190 3.250 218,000 703,920 3.2290 2.889 2.880 2.889 2.853 2.907 243,762 2.8877 1.57%
2024-12-05 0 3.180 3.180 3.200 3.160 3.200 164,000 520,580 3.1743 2.844 2.844 2.862 2.826 2.862 183,381 2.8388 -0.93%
2024-12-04 0 3.210 3.190 3.220 3.160 3.210 270,000 861,040 3.1890 2.871 2.853 2.880 2.826 2.871 301,907 2.8520 0.63%
2024-12-03 0 3.190 3.190 3.210 3.140 3.220 242,000 774,060 3.1986 2.853 2.853 2.871 2.808 2.880 270,598 2.8606 0.00%
2024-12-02 0 3.190 3.180 3.210 3.160 3.220 70,000 223,640 3.1949 2.853 2.844 2.871 2.826 2.880 78,272 2.8572 0.63%
2024-11-29 0 3.170 3.170 3.180 3.120 3.200 84,000 265,880 3.1652 2.835 2.835 2.844 2.790 2.862 93,927 2.8307 0.96%
2024-11-28 0 3.140 3.140 3.180 3.140 3.180 50,000 158,460 3.1692 2.808 2.808 2.844 2.808 2.844 55,909 2.8343 -0.63%
2024-11-27 0 3.160 3.150 3.190 3.100 3.170 98,000 307,700 3.1398 2.826 2.817 2.853 2.772 2.835 109,581 2.8080 1.28%
2024-11-26 0 3.120 3.120 3.150 3.090 3.150 46,000 143,500 3.1196 2.790 2.790 2.817 2.763 2.817 51,436 2.7899 0.00%
2024-11-25 0 3.120 3.090 3.160 3.090 3.150 182,000 566,060 3.1102 2.790 2.763 2.826 2.763 2.817 203,508 2.7815 0.00%
2024-11-22 0 3.120 3.120 3.140 3.120 3.170 428,000 1,348,500 3.1507 2.790 2.790 2.808 2.790 2.835 478,579 2.8177 -1.58%
2024-11-21 0 3.170 3.170 3.200 3.160 3.180 54,000 171,180 3.1700 2.835 2.835 2.862 2.826 2.844 60,381 2.8350 -0.31%
2024-11-20 0 3.180 3.180 3.190 3.160 3.180 28,000 88,740 3.1693 2.844 2.844 2.853 2.826 2.844 31,309 2.8343 -0.31%
2024-11-19 0 3.190 3.170 3.190 3.140 3.210 116,000 368,880 3.1800 2.853 2.835 2.853 2.808 2.871 129,708 2.8439 0.63%
2024-11-18 0 3.170 3.160 3.180 3.150 3.210 308,000 982,580 3.1902 2.835 2.826 2.844 2.817 2.871 344,398 2.8530 1.60%
2024-11-15 0 3.120 3.100 3.150 3.120 3.180 174,000 546,840 3.1428 2.790 2.772 2.817 2.790 2.844 194,562 2.8106 -0.32%
2024-11-14 0 3.130 3.120 3.150 3.090 3.210 266,000 836,960 3.1465 2.799 2.790 2.817 2.763 2.871 297,434 2.8139 -1.88%
2024-11-13 0 3.190 3.190 3.210 3.150 3.200 128,000 406,120 3.1728 2.853 2.853 2.871 2.817 2.862 143,126 2.8375 0.00%
2024-11-12 0 3.190 3.170 3.190 3.150 3.280 602,000 1,935,800 3.2156 2.853 2.835 2.853 2.817 2.933 673,141 2.8758 -3.92%
2024-11-11 0 3.320 3.280 3.320 3.260 3.320 190,000 622,340 3.2755 2.969 2.933 2.969 2.915 2.969 212,453 2.9293 0.61%
2024-11-08 0 3.300 3.290 3.300 3.280 3.380 362,000 1,205,540 3.3302 2.951 2.942 2.951 2.933 3.023 404,779 2.9783 -1.20%
2024-11-07 0 3.340 3.320 3.340 3.210 3.340 864,000 2,822,900 3.2672 2.987 2.969 2.987 2.871 2.987 966,103 2.9219 3.09%
2024-11-06 0 3.240 3.220 3.240 3.200 3.280 412,000 1,331,920 3.2328 2.898 2.880 2.898 2.862 2.933 460,688 2.8912 -1.22%
2024-11-05 0 3.280 3.270 3.280 3.250 3.280 676,000 2,206,060 3.2634 2.933 2.924 2.933 2.907 2.933 755,886 2.9185 0.92%
2024-11-04 0 3.250 3.230 3.250 3.210 3.250 76,000 245,559 3.2310 2.907 2.889 2.907 2.871 2.907 84,981 2.8896 1.25%
2024-11-01 0 3.210 3.200 3.220 3.200 3.230 272,000 872,780 3.2088 2.871 2.862 2.880 2.862 2.889 304,143 2.8696 -0.31%
2024-10-31 0 3.220 3.190 3.230 3.190 3.240 350,000 1,123,120 3.2089 2.880 2.853 2.889 2.853 2.898 391,361 2.8698 0.62%
2024-10-30 0 3.200 3.190 3.200 3.140 3.230 544,000 1,732,640 3.1850 2.862 2.853 2.862 2.808 2.889 608,287 2.8484 -1.54%
2024-10-29 0 3.250 3.210 3.250 3.210 3.310 504,000 1,644,380 3.2627 2.907 2.871 2.907 2.871 2.960 563,560 2.9178 -1.52%
2024-10-28 0 3.300 3.260 3.300 3.210 3.310 1,368,000 4,485,300 3.2787 2.951 2.915 2.951 2.871 2.960 1,529,663 2.9322 2.80%
2024-10-25 0 3.210 3.180 3.210 3.170 3.230 206,000 658,120 3.1948 2.871 2.844 2.871 2.835 2.889 230,344 2.8571 0.94%
2024-10-24 0 3.180 3.150 3.180 3.150 3.320 280,000 889,940 3.1784 2.844 2.817 2.844 2.817 2.969 313,089 2.8425 -1.24%
2024-10-23 0 3.220 3.180 3.220 3.150 3.350 568,000 1,810,440 3.1874 2.880 2.844 2.880 2.817 2.996 635,123 2.8505 2.22%
2024-10-22 0 3.150 3.140 3.150 3.130 3.240 184,000 579,060 3.1471 2.817 2.808 2.817 2.799 2.898 205,744 2.8145 0.64%
2024-10-21 0 3.130 3.130 3.160 3.120 3.200 620,000 1,952,180 3.1487 2.799 2.799 2.826 2.790 2.862 693,268 2.8159 -1.26%
2024-10-18 0 3.170 3.150 3.170 3.060 3.180 264,000 826,060 3.1290 2.835 2.817 2.835 2.737 2.844 295,198 2.7983 4.28%
2024-10-17 0 3.040 3.040 3.100 3.040 3.170 446,000 1,381,120 3.0967 2.719 2.719 2.772 2.719 2.835 498,706 2.7694 -2.25%
2024-10-16 0 3.110 3.090 3.110 3.050 3.110 256,000 787,700 3.0770 2.781 2.763 2.781 2.728 2.781 286,253 2.7518 2.30%
2024-10-15 0 3.040 3.040 3.110 3.040 3.160 420,000 1,301,800 3.0995 2.719 2.719 2.781 2.719 2.826 469,633 2.7720 -3.80%
2024-10-14 0 3.160 3.120 3.160 3.100 3.250 1,774,000 5,622,120 3.1692 2.826 2.790 2.826 2.772 2.907 1,983,641 2.8342 0.00%
2024-10-10 0 3.160 3.150 3.170 3.120 3.240 1,138,000 3,602,340 3.1655 2.826 2.817 2.835 2.790 2.898 1,272,482 2.8310 1.94%
2024-10-09 0 3.100 3.100 3.130 3.070 3.350 1,832,000 5,791,640 3.1614 2.772 2.772 2.799 2.746 2.996 2,048,495 2.8273 -5.78%
2024-10-08 0 3.290 3.280 3.290 3.210 3.790 4,074,000 13,890,440 3.4095 2.942 2.933 2.942 2.871 3.389 4,555,442 3.0492 -10.11%
2024-10-07 0 3.660 3.650 3.660 3.370 3.700 836,000 3,002,380 3.5914 3.273 3.264 3.273 3.014 3.309 934,794 3.2118 9.25%
2024-10-04 0 3.350 3.320 3.350 3.080 3.350 644,000 2,100,940 3.2623 2.996 2.969 2.996 2.754 2.996 720,104 2.9175 5.35%
2024-10-03 0 3.180 3.170 3.240 3.130 3.330 788,000 2,536,040 3.2183 2.844 2.835 2.898 2.799 2.978 881,121 2.8782 -3.34%
2024-10-02 0 3.290 3.290 3.340 3.180 3.350 358,000 1,178,840 3.2928 2.942 2.942 2.987 2.844 2.996 400,306 2.9448 3.46%
2024-09-30 0 3.180 3.140 3.180 3.140 3.280 2,696,000 8,602,460 3.1908 2.844 2.808 2.844 2.808 2.933 3,014,598 2.8536 2.25%
2024-09-27 0 3.110 3.100 3.120 3.060 3.130 974,000 3,017,940 3.0985 2.781 2.772 2.790 2.737 2.799 1,089,102 2.7710 2.30%
2024-09-26 0 3.040 3.030 3.040 2.950 3.050 618,000 1,868,860 3.0240 2.719 2.710 2.719 2.638 2.728 691,032 2.7044 3.05%
2024-09-25 0 2.950 2.910 2.950 2.920 3.000 480,000 1,430,560 2.9803 2.638 2.602 2.638 2.611 2.683 536,724 2.6654 0.68%
2024-09-24 0 2.930 2.910 2.930 2.840 2.930 362,000 1,049,700 2.8997 2.620 2.602 2.620 2.540 2.620 404,779 2.5933 3.17%
2024-09-23 0 2.840 2.840 2.850 2.840 2.870 76,000 216,760 2.8521 2.540 2.540 2.549 2.540 2.567 84,981 2.5507 0.00%
2024-09-20 0 2.840 2.840 2.870 2.830 2.890 64,000 182,240 2.8475 2.540 2.540 2.567 2.531 2.585 71,563 2.5466 -1.73%
2024-09-19 0 2.890 2.800 2.890 2.780 2.900 376,000 1,064,740 2.8318 2.585 2.504 2.585 2.486 2.594 420,434 2.5325 3.96%
2024-09-17 0 2.780 2.710 2.790 2.720 2.850 32,000 89,000 2.7813 2.486 2.424 2.495 2.433 2.549 35,782 2.4873 1.46%
2024-09-16 0 2.740 2.740 2.790 - - 0 0 - 2.450 2.450 2.495 - - 0 - 0.00%
2024-09-13 0 2.740 2.740 2.770 2.730 2.770 54,000 148,660 2.7530 2.450 2.450 2.477 2.441 2.477 60,381 2.4620 0.00%
2024-09-12 0 2.740 2.740 2.760 2.740 2.780 64,000 176,720 2.7613 2.450 2.450 2.468 2.450 2.486 71,563 2.4694 0.37%
2024-09-11 0 2.730 2.720 2.730 2.720 2.810 148,000 407,500 2.7534 2.441 2.433 2.441 2.433 2.513 165,490 2.4624 -2.15%
2024-09-10 0 2.790 2.780 2.800 2.760 2.800 214,000 596,540 2.7876 2.495 2.486 2.504 2.468 2.504 239,289 2.4930 -0.71%
2024-09-09 0 2.810 2.780 2.810 2.770 2.840 216,000 604,820 2.8001 2.513 2.486 2.513 2.477 2.540 241,526 2.5042 -0.35%
2024-09-05 0 2.820 2.790 2.830 2.780 2.870 214,000 601,100 2.8089 2.522 2.495 2.531 2.486 2.567 239,289 2.5120 0.36%
2024-09-04 0 2.810 2.810 2.820 2.810 2.840 118,000 333,700 2.8280 2.513 2.513 2.522 2.513 2.540 131,945 2.5291 -1.40%
2024-09-03 0 2.850 2.850 2.860 2.830 2.900 154,000 438,420 2.8469 2.549 2.549 2.558 2.531 2.594 172,199 2.5460 -0.35%
2024-09-02 0 2.860 2.840 2.860 2.830 2.890 244,000 698,200 2.8615 2.558 2.540 2.558 2.531 2.585 272,835 2.5591 -1.38%
2024-08-30 0 2.900 2.900 2.930 2.880 2.930 238,000 692,700 2.9105 2.594 2.594 2.620 2.576 2.620 266,126 2.6029 0.69%
2024-08-29 0 2.880 2.880 2.900 2.880 2.920 124,000 358,640 2.8923 2.576 2.576 2.594 2.576 2.611 138,654 2.5866 0.00%
2024-08-28 0 2.880 2.870 2.890 2.860 2.910 230,000 663,200 2.8835 2.576 2.567 2.585 2.558 2.602 257,180 2.5787 -0.35%
2024-08-27 0 2.890 2.880 2.900 2.870 2.910 182,000 524,740 2.8832 2.585 2.576 2.594 2.567 2.602 203,508 2.5785 -1.37%
2024-08-26 0 2.930 2.900 2.930 2.810 3.000 840,000 2,457,080 2.9251 2.620 2.594 2.620 2.513 2.683 939,266 2.6160 -4.87%
2024-08-23 0 3.080 3.070 3.090 3.050 3.080 64,000 196,500 3.0703 2.754 2.746 2.763 2.728 2.754 71,563 2.7458 -0.65%
2024-08-22 0 3.100 3.080 3.100 3.080 3.100 84,000 259,820 3.0931 2.772 2.754 2.772 2.754 2.772 93,927 2.7662 0.65%
2024-08-21 0 3.080 3.080 3.090 3.070 3.100 22,000 68,120 3.0964 2.754 2.754 2.763 2.746 2.772 24,600 2.7691 0.00%
2024-08-20 0 3.080 3.080 3.100 3.080 3.080 90,000 277,400 3.0822 2.754 2.754 2.772 2.754 2.754 100,636 2.7565 -0.96%
2024-08-19 0 3.110 3.100 3.110 3.100 3.110 310,000 960,940 3.0998 2.781 2.772 2.781 2.772 2.781 346,634 2.7722 0.65%
2024-08-16 0 3.090 3.090 3.100 3.090 3.100 160,000 495,220 3.0951 2.763 2.763 2.772 2.763 2.772 178,908 2.7680 0.00%
2024-08-15 0 3.090 3.090 3.100 3.070 3.120 134,000 414,380 3.0924 2.763 2.763 2.772 2.746 2.790 149,835 2.7656 0.00%
2024-08-14 0 3.090 3.090 3.100 3.080 3.120 160,000 495,780 3.0986 2.763 2.763 2.772 2.754 2.790 178,908 2.7711 0.00%
2024-08-13 0 3.090 3.080 3.090 3.060 3.090 78,000 239,500 3.0705 2.763 2.754 2.763 2.737 2.763 87,218 2.7460 0.00%
2024-08-12 0 3.090 3.070 3.090 3.060 3.120 250,000 770,020 3.0801 2.763 2.746 2.763 2.737 2.790 279,544 2.7546 1.31%
2024-08-09 0 3.050 3.050 3.060 3.050 3.060 62,000 189,300 3.0532 2.728 2.728 2.737 2.728 2.737 69,327 2.7305 0.00%
2024-08-08 0 3.050 3.050 3.070 3.030 3.070 122,000 372,120 3.0502 2.728 2.728 2.746 2.710 2.746 136,417 2.7278 0.00%
2024-08-07 0 3.050 3.050 3.060 3.050 3.070 78,000 238,860 3.0623 2.728 2.728 2.737 2.728 2.746 87,218 2.7387 -0.33%
2024-08-06 0 3.060 3.060 3.070 3.020 3.070 272,000 827,600 3.0426 2.737 2.737 2.746 2.701 2.746 304,143 2.7211 0.66%
2024-08-05 0 3.040 3.040 3.070 3.040 3.080 84,000 256,860 3.0579 2.719 2.719 2.746 2.719 2.754 93,927 2.7347 -1.30%
2024-08-02 0 3.080 3.060 3.080 3.050 3.080 52,000 159,200 3.0615 2.754 2.737 2.754 2.728 2.754 58,145 2.7380 -0.32%
2024-08-01 0 3.090 3.090 3.110 3.090 3.110 74,000 229,200 3.0973 2.763 2.763 2.781 2.763 2.781 82,745 2.7700 -0.64%
2024-07-31 0 3.110 3.100 3.110 3.050 3.110 186,000 573,260 3.0820 2.781 2.772 2.781 2.728 2.781 207,980 2.7563 1.30%
2024-07-30 0 3.070 3.040 3.070 3.040 3.080 376,000 1,148,060 3.0534 2.746 2.719 2.746 2.719 2.754 420,434 2.7307 -0.32%
2024-07-29 0 3.080 3.060 3.080 3.080 3.080 26,000 79,540 3.0592 2.754 2.737 2.754 2.754 2.754 29,073 2.7359 0.65%
2024-07-26 0 3.060 3.060 3.080 3.050 3.080 78,000 238,800 3.0615 2.737 2.737 2.754 2.728 2.754 87,218 2.7380 0.33%
2024-07-25 0 3.050 3.050 3.070 3.040 3.080 244,000 743,800 3.0484 2.728 2.728 2.746 2.719 2.754 272,835 2.7262 -1.61%
2024-07-24 0 3.100 3.090 3.110 3.040 3.100 210,000 647,000 3.0810 2.772 2.763 2.781 2.719 2.772 234,817 2.7553 1.31%
2024-07-23 0 3.060 3.060 3.070 3.040 3.110 146,000 447,960 3.0682 2.737 2.737 2.746 2.719 2.781 163,253 2.7440 -0.65%
2024-07-22 0 3.080 3.070 3.080 3.070 3.090 34,000 104,820 3.0829 2.754 2.746 2.754 2.746 2.763 38,018 2.7571 0.00%
2024-07-19 0 3.080 3.060 3.080 3.060 3.090 84,000 258,900 3.0821 2.754 2.737 2.754 2.737 2.763 93,927 2.7564 0.33%
2024-07-18 0 3.070 3.050 3.080 3.000 3.090 212,000 645,940 3.0469 2.746 2.728 2.754 2.683 2.763 237,053 2.7249 -0.32%
2024-07-17 0 3.080 3.080 3.100 3.090 3.120 126,000 391,440 3.1067 2.754 2.754 2.772 2.763 2.790 140,890 2.7783 -0.96%
2024-07-16 0 3.110 3.110 3.120 3.110 3.130 42,000 131,220 3.1243 2.781 2.781 2.790 2.781 2.799 46,963 2.7941 -0.64%
2024-07-15 0 3.130 3.130 3.160 3.130 3.130 66,000 206,480 3.1285 2.799 2.799 2.826 2.799 2.799 73,800 2.7979 -1.26%
2024-07-12 0 3.170 3.150 3.190 3.130 3.170 498,000 1,563,280 3.1391 2.835 2.817 2.853 2.799 2.835 556,851 2.8074 0.00%
2024-07-11 0 3.170 3.170 3.180 3.130 3.190 292,000 919,180 3.1479 2.835 2.835 2.844 2.799 2.853 326,507 2.8152 0.96%
2024-07-10 0 3.140 3.130 3.150 3.120 3.160 106,000 332,860 3.1402 2.808 2.799 2.817 2.790 2.826 118,526 2.8083 -0.63%
2024-07-09 0 3.160 3.160 3.190 3.150 3.180 58,000 183,380 3.1617 2.826 2.826 2.853 2.817 2.844 64,854 2.8276 -0.32%
2024-07-08 0 3.170 3.150 3.180 3.130 3.190 70,000 220,920 3.1560 2.835 2.817 2.844 2.799 2.853 78,272 2.8225 -0.63%
2024-07-05 0 3.190 3.160 3.190 3.190 3.230 14,000 44,820 3.2014 2.853 2.826 2.853 2.853 2.889 15,654 2.8631 -0.31%
2024-07-04 0 3.200 3.180 3.210 3.190 3.250 106,000 339,220 3.2002 2.862 2.844 2.871 2.853 2.907 118,526 2.8620 -0.31%
2024-07-03 0 3.210 3.210 3.220 3.190 3.220 84,000 269,280 3.2057 2.871 2.871 2.880 2.853 2.880 93,927 2.8669 0.94%
2024-07-02 0 3.180 3.180 3.210 3.140 3.230 422,000 1,349,300 3.1974 2.844 2.844 2.871 2.808 2.889 471,870 2.8595 0.95%
2024-06-28 0 3.150 3.150 3.170 3.100 3.180 220,000 692,300 3.1468 2.817 2.817 2.835 2.772 2.844 245,998 2.8142 0.32%
2024-06-27 0 3.140 3.040 3.140 3.050 3.140 440,000 1,358,540 3.0876 2.808 2.719 2.808 2.728 2.808 491,997 2.7613 0.32%
2024-06-26 0 3.130 3.120 3.150 3.110 3.150 208,000 650,740 3.1286 2.799 2.790 2.817 2.781 2.817 232,580 2.7979 -0.32%
2024-06-25 0 3.140 3.130 3.140 3.130 3.150 56,000 175,820 3.1396 2.808 2.799 2.808 2.799 2.817 62,618 2.8078 0.64%
2024-06-24 0 3.120 3.110 3.120 3.080 3.140 358,000 1,109,120 3.0981 2.790 2.781 2.790 2.754 2.808 400,306 2.7707 -0.64%
2024-06-21 0 3.140 3.130 3.150 3.130 3.180 240,000 755,800 3.1492 2.808 2.799 2.817 2.799 2.844 268,362 2.8163 0.00%
2024-06-20 0 3.140 3.140 3.150 3.140 3.180 140,000 441,120 3.1509 2.808 2.808 2.817 2.808 2.844 156,544 2.8179 -0.32%
2024-06-19 0 3.150 3.150 3.180 3.120 3.190 114,000 359,860 3.1567 2.817 2.817 2.844 2.790 2.853 127,472 2.8231 1.61%
2024-06-18 0 3.100 3.100 3.150 3.010 3.160 160,000 498,460 3.1154 2.772 2.772 2.817 2.692 2.826 178,908 2.7861 -1.27%
2024-06-17 0 3.140 3.140 3.170 3.100 3.190 56,000 176,060 3.1439 2.808 2.808 2.835 2.772 2.853 62,618 2.8117 -0.63%
2024-06-14 0 3.160 3.130 3.160 3.110 3.170 198,000 623,080 3.1469 2.826 2.799 2.826 2.781 2.835 221,399 2.8143 1.61%
2024-06-13 0 3.110 3.090 3.110 3.100 3.130 162,000 504,680 3.1153 2.781 2.763 2.781 2.772 2.799 181,144 2.7861 0.97%
2024-06-12 0 3.080 3.080 3.100 3.040 3.090 176,000 540,180 3.0692 2.754 2.754 2.772 2.719 2.763 196,799 2.7448 -0.32%
2024-06-11 0 3.090 3.090 3.130 3.090 3.130 396,000 1,234,540 3.1175 2.763 2.763 2.799 2.763 2.799 442,797 2.7880 -0.96%
2024-06-07 0 3.120 3.120 3.160 3.100 3.180 220,000 690,240 3.1375 2.790 2.790 2.826 2.772 2.844 245,998 2.8059 0.72%
2024-06-06 0 3.280 3.240 3.280 3.230 3.300 276,000 903,580 3.2738 2.770 2.737 2.770 2.728 2.787 326,777 2.7651 1.86%
2024-06-05 0 3.220 3.220 3.270 3.220 3.300 273,896 891,872 3.2562 2.720 2.720 2.762 2.720 2.787 324,286 2.7503 -1.53%
2024-06-04 0 3.270 3.250 3.280 3.260 3.280 190,000 619,720 3.2617 2.762 2.745 2.770 2.753 2.770 224,955 2.7549 0.31%
2024-06-03 0 3.260 3.250 3.260 3.240 3.270 608,000 1,981,640 3.2593 2.753 2.745 2.753 2.737 2.762 719,857 2.7528 -0.61%
2024-05-31 0 3.280 3.260 3.290 3.280 3.310 268,000 884,800 3.3015 2.770 2.753 2.779 2.770 2.796 317,305 2.7885 -0.91%
2024-05-30 0 3.310 3.310 3.330 3.290 3.360 262,000 866,780 3.3083 2.796 2.796 2.813 2.779 2.838 310,202 2.7942 -1.19%
2024-05-29 0 3.350 3.340 3.350 3.340 3.400 264,000 887,700 3.3625 2.829 2.821 2.829 2.821 2.872 312,569 2.8400 -1.47%
2024-05-28 0 3.400 3.370 3.400 3.380 3.430 492,000 1,678,180 3.4109 2.872 2.846 2.872 2.855 2.897 582,516 2.8809 0.00%
2024-05-27 0 3.400 3.390 3.410 3.380 3.410 404,000 1,372,260 3.3967 2.872 2.863 2.880 2.855 2.880 478,326 2.8689 0.59%
2024-05-24 0 3.380 3.340 3.380 3.340 3.390 218,000 735,920 3.3758 2.855 2.821 2.855 2.821 2.863 258,107 2.8512 1.20%
2024-05-23 0 3.340 3.330 3.340 3.340 3.390 158,000 531,180 3.3619 2.821 2.813 2.821 2.821 2.863 187,068 2.8395 -2.62%
2024-05-22 0 3.430 3.410 3.430 3.390 3.440 332,000 1,136,640 3.4236 2.897 2.880 2.897 2.863 2.905 393,080 2.8916 1.18%
2024-05-21 0 3.390 3.390 3.440 3.390 3.440 353,000 1,206,370 3.4175 2.863 2.863 2.905 2.863 2.905 417,943 2.8864 -2.02%
2024-05-20 0 3.460 3.460 3.470 3.440 3.500 308,000 1,069,580 3.4727 2.922 2.922 2.931 2.905 2.956 364,664 2.9331 -0.29%
2024-05-17 0 3.470 3.460 3.470 3.420 3.480 356,000 1,231,280 3.4587 2.931 2.922 2.931 2.889 2.939 421,495 2.9212 0.87%
2024-05-16 0 3.440 3.430 3.440 3.380 3.440 318,000 1,089,020 3.4246 2.905 2.897 2.905 2.855 2.905 376,504 2.8925 0.88%
2024-05-14 0 3.410 3.390 3.410 3.390 3.450 174,000 592,440 3.4048 2.880 2.863 2.880 2.863 2.914 206,012 2.8758 -0.58%
2024-05-13 0 3.430 3.430 3.440 3.350 3.440 856,000 2,912,300 3.4022 2.897 2.897 2.905 2.829 2.905 1,013,483 2.8736 2.08%
2024-05-10 0 3.360 3.360 3.370 3.250 3.370 1,798,000 6,004,800 3.3397 2.838 2.838 2.846 2.745 2.846 2,128,788 2.8208 2.44%
2024-05-09 0 3.280 3.270 3.280 3.220 3.280 348,000 1,132,600 3.2546 2.770 2.762 2.770 2.720 2.770 412,023 2.7489 0.92%
2024-05-08 0 3.250 3.240 3.260 3.250 3.290 190,000 620,060 3.2635 2.745 2.737 2.753 2.745 2.779 224,955 2.7564 -1.22%
2024-05-07 0 3.290 3.230 3.290 3.220 3.300 150,000 488,420 3.2561 2.779 2.728 2.779 2.720 2.787 177,596 2.7502 0.30%
2024-05-06 0 3.280 3.260 3.280 3.170 3.300 998,000 3,256,880 3.2634 2.770 2.753 2.770 2.677 2.787 1,181,607 2.7563 3.47%
2024-05-03 0 3.170 3.150 3.200 3.150 3.170 40,000 126,620 3.1655 2.677 2.661 2.703 2.661 2.677 47,359 2.6736 -0.31%
2024-05-02 0 3.180 3.180 3.230 3.160 3.170 20,000 63,360 3.1680 2.686 2.686 2.728 2.669 2.677 23,680 2.6757 -1.55%
2024-04-30 0 3.230 3.200 3.230 3.180 3.230 218,000 696,560 3.1952 2.728 2.703 2.728 2.686 2.728 258,107 2.6987 0.94%
2024-04-29 0 3.200 3.190 3.210 3.170 3.250 256,000 819,340 3.2005 2.703 2.694 2.711 2.677 2.745 303,098 2.7032 0.00%
2024-04-26 0 3.200 3.180 3.200 3.150 3.210 538,000 1,712,900 3.1838 2.703 2.686 2.703 2.661 2.711 636,979 2.6891 0.31%
2024-04-25 0 3.190 3.170 3.190 3.150 3.190 124,000 392,280 3.1635 2.694 2.677 2.694 2.661 2.694 146,813 2.6720 0.00%
2024-04-24 0 3.190 3.160 3.200 3.150 3.270 234,000 747,980 3.1965 2.694 2.669 2.703 2.661 2.762 277,050 2.6998 1.92%
2024-04-23 0 3.130 3.130 3.160 3.130 3.180 170,000 536,460 3.1556 2.644 2.644 2.669 2.644 2.686 201,276 2.6653 -0.32%
2024-04-22 0 3.140 3.100 3.140 3.100 3.230 130,000 407,580 3.1352 2.652 2.618 2.652 2.618 2.728 153,917 2.6481 0.32%
2024-04-19 0 3.130 3.120 3.130 3.110 3.160 286,000 898,500 3.1416 2.644 2.635 2.644 2.627 2.669 338,617 2.6534 -0.32%
2024-04-18 0 3.140 3.130 3.150 3.140 3.270 356,000 1,129,540 3.1729 2.652 2.644 2.661 2.652 2.762 421,495 2.6798 -3.98%
2024-04-17 0 3.270 3.270 3.290 3.090 3.300 1,482,000 4,788,920 3.2314 2.762 2.762 2.779 2.610 2.787 1,754,651 2.7293 5.48%
2024-04-16 0 3.100 3.080 3.100 3.090 3.160 246,000 768,160 3.1226 2.618 2.601 2.618 2.610 2.669 291,258 2.6374 -2.21%
2024-04-15 0 3.170 3.160 3.180 3.120 3.190 112,000 352,600 3.1482 2.677 2.669 2.686 2.635 2.694 132,605 2.6590 -0.63%
2024-04-12 0 3.190 3.190 3.210 3.180 3.260 124,000 397,940 3.2092 2.694 2.694 2.711 2.686 2.753 146,813 2.7105 -1.85%
2024-04-11 0 3.250 3.200 3.250 3.150 3.250 612,000 1,972,060 3.2223 2.745 2.703 2.745 2.661 2.745 724,593 2.7216 1.88%
2024-04-10 0 3.190 3.150 3.200 3.120 3.240 1,208,000 3,851,900 3.1887 2.694 2.661 2.703 2.635 2.737 1,430,242 2.6932 1.27%
2024-04-09 0 3.150 3.150 3.160 3.090 3.150 548,000 1,720,480 3.1396 2.661 2.661 2.669 2.610 2.661 648,818 2.6517 0.64%
2024-04-08 0 3.130 3.120 3.140 3.020 3.130 784,000 2,427,980 3.0969 2.644 2.635 2.652 2.551 2.644 928,237 2.6157 2.29%
2024-04-05 0 3.060 2.990 3.130 2.920 3.130 64,000 196,000 3.0625 2.585 2.525 2.644 2.466 2.644 75,774 2.5866 0.33%
2024-04-03 0 3.050 3.050 3.070 3.050 3.080 178,000 544,380 3.0583 2.576 2.576 2.593 2.576 2.601 210,748 2.5831 -0.65%
2024-04-02 0 3.070 3.060 3.070 3.030 3.080 806,000 2,469,360 3.0637 2.593 2.585 2.593 2.559 2.601 954,284 2.5877 2.33%
2024-03-28 0 3.000 3.000 3.030 2.950 3.030 532,000 1,602,120 3.0115 2.534 2.534 2.559 2.492 2.559 629,875 2.5436 0.33%
2024-03-27 0 2.990 2.950 3.000 2.920 3.000 702,000 2,083,140 2.9674 2.525 2.492 2.534 2.466 2.534 831,151 2.5063 1.36%
2024-03-26 0 2.950 2.940 2.970 2.860 2.980 934,000 2,753,040 2.9476 2.492 2.483 2.508 2.416 2.517 1,105,833 2.4896 2.43%
2024-03-25 0 2.880 2.880 2.890 2.840 2.900 160,000 460,300 2.8769 2.432 2.432 2.441 2.399 2.449 189,436 2.4298 1.77%
2024-03-22 0 2.830 2.770 2.830 2.750 2.940 372,000 1,054,240 2.8340 2.390 2.340 2.390 2.323 2.483 440,439 2.3936 -3.08%
2024-03-21 0 2.920 2.890 2.930 2.840 2.920 456,000 1,316,480 2.8870 2.466 2.441 2.475 2.399 2.466 539,893 2.4384 2.10%
2024-03-20 0 2.860 2.840 2.890 2.840 2.880 346,000 988,000 2.8555 2.416 2.399 2.441 2.399 2.432 409,655 2.4118 1.42%
2024-03-19 0 2.820 2.810 2.840 2.720 2.910 364,000 1,038,980 2.8543 2.382 2.373 2.399 2.297 2.458 430,967 2.4108 -2.08%
2024-03-18 0 2.880 2.870 2.900 2.870 2.970 476,000 1,390,240 2.9207 2.432 2.424 2.449 2.424 2.508 563,572 2.4668 -3.03%
2024-03-15 0 2.970 2.950 2.970 2.880 2.980 1,252,000 3,691,460 2.9485 2.508 2.492 2.508 2.432 2.517 1,482,337 2.4903 2.06%
2024-03-14 0 2.910 2.910 2.940 2.890 2.950 648,000 1,898,560 2.9299 2.458 2.458 2.483 2.441 2.492 767,216 2.4746 0.34%
2024-03-13 0 2.900 2.900 2.920 2.860 2.940 1,000,000 2,911,140 2.9111 2.449 2.449 2.466 2.416 2.483 1,183,975 2.4588 0.69%
2024-03-12 0 2.880 2.880 2.890 2.850 2.900 904,000 2,605,280 2.8819 2.432 2.432 2.441 2.407 2.449 1,070,314 2.4341 -0.35%
2024-03-11 0 2.890 2.870 2.890 2.850 2.900 1,604,000 4,614,320 2.8768 2.441 2.424 2.441 2.407 2.449 1,899,096 2.4297 0.70%
2024-03-08 0 2.870 2.840 2.880 2.820 2.870 814,000 2,317,700 2.8473 2.424 2.399 2.432 2.382 2.424 963,756 2.4049 1.77%
2024-03-07 0 2.820 2.820 2.840 2.810 2.830 44,000 124,100 2.8205 2.382 2.382 2.399 2.373 2.390 52,095 2.3822 -1.05%
2024-03-06 0 2.850 2.820 2.870 2.780 2.850 814,000 2,311,600 2.8398 2.407 2.382 2.424 2.348 2.407 963,756 2.3985 1.42%
2024-03-05 0 2.810 2.810 2.830 2.810 2.850 500,000 1,422,580 2.8452 2.373 2.373 2.390 2.373 2.407 591,988 2.4031 -1.40%
2024-03-04 0 2.850 2.810 2.850 2.790 2.850 744,000 2,113,100 2.8402 2.407 2.373 2.407 2.356 2.407 880,878 2.3989 0.00%
2024-03-01 0 2.850 2.820 2.850 2.800 2.850 288,000 817,420 2.8383 2.407 2.382 2.407 2.365 2.407 340,985 2.3972 0.71%
2024-02-29 0 2.830 2.800 2.830 2.790 2.850 292,000 822,800 2.8178 2.390 2.365 2.390 2.356 2.407 345,721 2.3800 0.71%
2024-02-28 0 2.810 2.790 2.810 2.770 2.870 508,000 1,427,520 2.8101 2.373 2.356 2.373 2.340 2.424 601,459 2.3734 0.36%
2024-02-27 0 2.800 2.810 2.840 2.800 2.880 1,874,000 5,350,400 2.8551 2.365 2.373 2.399 2.365 2.432 2,218,770 2.4114 -1.75%
2024-02-26 0 2.850 2.810 2.850 2.710 2.850 2,124,000 5,946,520 2.7997 2.407 2.373 2.407 2.289 2.407 2,514,763 2.3646 4.01%
2024-02-23 0 2.740 2.730 2.740 2.710 2.740 822,000 2,244,840 2.7309 2.314 2.306 2.314 2.289 2.314 973,228 2.3066 0.74%
2024-02-22 0 2.720 2.710 2.720 2.640 2.720 558,000 1,503,320 2.6941 2.297 2.289 2.297 2.230 2.297 660,658 2.2755 1.49%
2024-02-21 0 2.680 2.680 2.700 2.680 2.710 716,000 1,929,820 2.6953 2.264 2.264 2.280 2.264 2.289 847,726 2.2765 -0.37%
2024-02-20 0 2.690 2.660 2.690 2.610 2.690 320,000 850,440 2.6576 2.272 2.247 2.272 2.204 2.272 378,872 2.2447 1.13%
2024-02-19 0 2.660 2.630 2.660 2.640 2.660 274,000 724,780 2.6452 2.247 2.221 2.247 2.230 2.247 324,409 2.2342 1.53%
2024-02-16 0 2.620 2.600 2.640 - - 0 0 - 2.213 2.196 2.230 - - 0 - 0.00%
2024-02-15 0 2.620 2.580 2.620 - - 0 0 - 2.213 2.179 2.213 - - 0 - -0.76%
2024-02-14 0 2.640 2.570 2.640 - - 0 0 - 2.230 2.171 2.230 - - 0 - 0.00%
2024-02-09 0 2.640 2.590 2.670 - - 0 0 - 2.230 2.188 2.255 - - 0 - 0.00%
2024-02-08 0 2.640 2.630 2.650 2.640 2.660 78,000 207,040 2.6544 2.230 2.221 2.238 2.230 2.247 92,350 2.2419 0.00%
2024-02-07 0 2.640 2.620 2.640 2.640 2.650 10,000 26,360 2.6360 2.230 2.213 2.230 2.230 2.238 11,840 2.2264 0.38%
2024-02-06 0 2.630 2.600 2.640 2.560 2.630 80,000 207,140 2.5893 2.221 2.196 2.230 2.162 2.221 94,718 2.1869 3.95%
2024-02-05 0 2.530 2.530 2.580 2.520 2.670 176,000 450,200 2.5580 2.137 2.137 2.179 2.128 2.255 208,380 2.1605 -3.07%
2024-02-02 0 2.610 2.590 2.610 2.570 2.620 108,000 280,840 2.6004 2.204 2.188 2.204 2.171 2.213 127,869 2.1963 -0.38%
2024-02-01 0 2.620 2.610 2.630 2.620 2.620 48,000 125,760 2.6200 2.213 2.204 2.221 2.213 2.213 56,831 2.2129 0.00%
2024-01-31 0 2.620 2.610 2.630 2.600 2.640 56,000 146,200 2.6107 2.213 2.204 2.221 2.196 2.230 66,303 2.2050 -1.13%
2024-01-30 0 2.650 2.630 2.650 - - 0 0 - 2.238 2.221 2.238 - - 0 - -0.38%
2024-01-29 0 2.660 2.660 2.690 2.660 2.720 164,000 439,400 2.6793 2.247 2.247 2.272 2.247 2.297 194,172 2.2629 0.00%
2024-01-26 0 2.660 2.630 2.660 2.600 2.660 92,000 242,420 2.6350 2.247 2.221 2.247 2.196 2.247 108,926 2.2256 0.38%
2024-01-25 0 2.650 2.640 2.690 2.600 2.690 660,000 1,766,060 2.6758 2.238 2.230 2.272 2.196 2.272 781,424 2.2601 1.92%
2024-01-24 0 2.600 2.590 2.600 2.550 2.600 216,000 557,120 2.5793 2.196 2.188 2.196 2.154 2.196 255,739 2.1785 1.96%
2024-01-23 0 2.550 2.560 2.620 2.550 2.600 98,000 250,640 2.5576 2.154 2.162 2.213 2.154 2.196 116,030 2.1601 0.00%
2024-01-22 0 2.550 2.530 2.560 2.530 2.620 158,000 402,280 2.5461 2.154 2.137 2.162 2.137 2.213 187,068 2.1504 -1.92%
2024-01-19 0 2.600 2.590 2.600 2.600 2.610 44,000 114,600 2.6045 2.196 2.188 2.196 2.196 2.204 52,095 2.1998 0.00%
2024-01-18 0 2.600 2.600 2.640 2.560 2.600 118,000 304,360 2.5793 2.196 2.196 2.230 2.162 2.196 139,709 2.1785 0.39%
2024-01-17 0 2.590 2.580 2.610 2.590 2.660 252,000 658,860 2.6145 2.188 2.179 2.204 2.188 2.247 298,362 2.2083 -3.36%
2024-01-16 0 2.680 2.670 2.700 2.670 2.700 54,000 144,800 2.6815 2.264 2.255 2.280 2.255 2.280 63,935 2.2648 -1.83%
2024-01-15 0 2.730 2.710 2.730 2.710 2.750 78,000 212,580 2.7254 2.306 2.289 2.306 2.289 2.323 92,350 2.3019 -0.73%
2024-01-12 0 2.750 2.710 2.750 2.710 2.750 82,000 224,160 2.7337 2.323 2.289 2.323 2.289 2.323 97,086 2.3089 1.85%
2024-01-11 0 2.700 2.700 2.730 2.680 2.700 70,000 188,480 2.6926 2.280 2.280 2.306 2.264 2.280 82,878 2.2742 0.00%
2024-01-10 0 2.700 2.670 2.700 2.700 2.700 14,000 37,800 2.7000 2.280 2.255 2.280 2.280 2.280 16,576 2.2805 0.75%
2024-01-09 0 2.680 2.680 2.700 - - 16,000 42,880 2.6800 2.264 2.264 2.280 - - 18,944 2.2636 0.00%
2024-01-08 0 2.680 2.690 2.700 2.680 2.740 86,000 232,460 2.7030 2.264 2.272 2.280 2.264 2.314 101,822 2.2830 -0.37%
2024-01-05 0 2.690 2.690 2.720 2.690 2.760 232,000 632,960 2.7283 2.272 2.272 2.297 2.272 2.331 274,682 2.3043 -1.82%
2024-01-04 0 2.740 2.730 2.740 2.690 2.770 264,000 719,140 2.7240 2.314 2.306 2.314 2.272 2.340 312,569 2.3007 0.74%
2024-01-03 0 2.720 2.680 2.720 2.690 2.720 94,000 253,760 2.6996 2.297 2.264 2.297 2.272 2.297 111,294 2.2801 1.12%
2024-01-02 0 2.690 2.690 2.710 2.680 2.720 160,000 431,960 2.6998 2.272 2.272 2.289 2.264 2.297 189,436 2.2802 0.75%
2023-12-29 0 2.670 2.670 2.680 2.640 2.670 96,000 253,900 2.6448 2.255 2.255 2.264 2.230 2.255 113,662 2.2338 1.52%
2023-12-28 0 2.630 2.630 2.640 2.610 2.660 310,900 819,362 2.6355 2.221 2.221 2.230 2.204 2.247 368,098 2.2259 0.77%
2023-12-27 0 2.610 2.610 2.640 2.600 2.650 92,000 240,620 2.6154 2.204 2.204 2.230 2.196 2.238 108,926 2.2090 -0.38%
2023-12-22 0 2.620 2.620 2.650 2.620 2.650 36,000 94,660 2.6294 2.213 2.213 2.238 2.213 2.238 42,623 2.2209 -0.76%
2023-12-21 0 2.640 2.640 2.650 2.590 2.640 75,000 197,270 2.6303 2.230 2.230 2.238 2.188 2.230 88,798 2.2216 0.76%
2023-12-20 0 2.620 2.600 2.630 2.590 2.640 148,000 384,940 2.6009 2.213 2.196 2.221 2.188 2.230 175,228 2.1968 0.77%
2023-12-19 0 2.600 2.590 2.630 2.600 2.600 10,000 26,000 2.6000 2.196 2.188 2.221 2.196 2.196 11,840 2.1960 -1.52%
2023-12-18 0 2.640 2.610 2.640 2.600 2.640 64,000 167,920 2.6238 2.230 2.204 2.230 2.196 2.230 75,774 2.2161 0.38%
2023-12-15 0 2.630 2.600 2.630 2.590 2.630 222,000 582,540 2.6241 2.221 2.196 2.221 2.188 2.221 262,843 2.2163 1.94%
2023-12-14 0 2.580 2.580 2.620 2.580 2.620 122,000 316,300 2.5926 2.179 2.179 2.213 2.179 2.213 144,445 2.1898 0.00%
2023-12-13 0 2.580 2.580 2.600 2.580 2.600 98,000 254,400 2.5959 2.179 2.179 2.196 2.179 2.196 116,030 2.1925 -0.77%
2023-12-12 0 2.600 2.580 2.620 2.570 2.600 2,342,000 6,019,920 2.5704 2.196 2.179 2.213 2.171 2.196 2,772,870 2.1710 0.78%
2023-12-11 0 2.580 2.570 2.580 2.570 2.590 102,000 263,160 2.5800 2.179 2.171 2.179 2.171 2.188 120,765 2.1791 -0.39%
2023-12-08 0 2.590 2.590 2.620 2.580 2.620 270,000 701,700 2.5989 2.188 2.188 2.213 2.179 2.213 319,673 2.1951 -0.77%
2023-12-07 0 2.610 2.610 2.630 2.600 2.610 24,000 62,460 2.6025 2.204 2.204 2.221 2.196 2.204 28,415 2.1981 -0.76%
2023-12-06 0 2.630 2.630 2.640 2.600 2.640 196,000 513,440 2.6196 2.221 2.221 2.230 2.196 2.230 232,059 2.2125 1.15%
2023-12-05 0 2.600 2.600 2.620 2.600 2.630 470,000 1,232,800 2.6230 2.196 2.196 2.213 2.196 2.221 556,468 2.2154 -1.52%
2023-12-04 0 2.640 2.640 2.650 2.620 2.650 126,000 332,000 2.6349 2.230 2.230 2.238 2.213 2.238 149,181 2.2255 0.00%
2023-12-01 0 2.640 2.630 2.640 2.630 2.640 42,000 110,760 2.6371 2.230 2.221 2.230 2.221 2.230 49,727 2.2274 0.00%
2023-11-30 0 2.640 2.640 2.670 2.640 2.660 8,000 21,200 2.6500 2.230 2.230 2.255 2.230 2.247 9,472 2.2382 0.00%
2023-11-29 0 2.640 2.640 2.680 2.630 2.680 542,000 1,433,580 2.6450 2.230 2.230 2.264 2.221 2.264 641,715 2.2340 -1.12%
2023-11-28 0 2.670 2.670 2.680 2.650 2.680 174,000 464,300 2.6684 2.255 2.255 2.264 2.238 2.264 206,012 2.2538 -0.37%
2023-11-27 0 2.680 2.660 2.690 2.650 2.680 96,000 255,320 2.6596 2.264 2.247 2.272 2.238 2.264 113,662 2.2463 0.37%
2023-11-24 0 2.670 2.670 2.680 2.660 2.690 62,000 166,240 2.6813 2.255 2.255 2.264 2.247 2.272 73,406 2.2647 0.00%
2023-11-23 0 2.670 2.670 2.690 2.660 2.690 22,000 58,840 2.6745 2.255 2.255 2.272 2.247 2.272 26,047 2.2590 -0.37%
2023-11-22 0 2.680 2.670 2.690 2.650 2.700 260,000 695,220 2.6739 2.264 2.255 2.272 2.238 2.280 307,834 2.2584 0.00%
2023-11-21 0 2.680 2.680 2.690 2.650 2.720 192,000 514,460 2.6795 2.264 2.264 2.272 2.238 2.297 227,323 2.2631 1.13%
2023-11-20 0 2.650 2.650 2.660 2.640 2.660 66,000 174,840 2.6491 2.238 2.238 2.247 2.230 2.247 78,142 2.2375 0.38%
2023-11-17 0 2.640 2.630 2.670 2.620 2.690 230,000 611,780 2.6599 2.230 2.221 2.255 2.213 2.272 272,314 2.2466 -0.38%
2023-11-16 0 2.650 2.640 2.680 2.630 2.690 154,000 410,860 2.6679 2.238 2.230 2.264 2.221 2.272 182,332 2.2534 -1.12%
2023-11-15 0 2.680 2.660 2.690 2.650 2.680 194,000 516,960 2.6647 2.264 2.247 2.272 2.238 2.264 229,691 2.2507 1.13%
2023-11-14 0 2.650 2.620 2.670 2.620 2.660 220,000 581,060 2.6412 2.238 2.213 2.255 2.213 2.247 260,475 2.2308 0.38%
2023-11-13 0 2.640 2.630 2.650 2.600 2.660 154,000 406,000 2.6364 2.230 2.221 2.238 2.196 2.247 182,332 2.2267 0.38%
2023-11-10 0 2.630 2.630 2.640 2.590 2.630 136,000 355,420 2.6134 2.221 2.221 2.230 2.188 2.221 161,021 2.2073 0.00%
2023-11-09 0 2.630 2.620 2.630 2.610 2.640 108,000 283,480 2.6248 2.221 2.213 2.221 2.204 2.230 127,869 2.2170 -0.38%
2023-11-08 0 2.640 2.640 2.660 2.640 2.660 6,000 15,900 2.6500 2.230 2.230 2.247 2.230 2.247 7,104 2.2382 -0.75%
2023-11-07 0 2.660 2.650 2.680 2.650 2.680 50,000 133,440 2.6688 2.247 2.238 2.264 2.238 2.264 59,199 2.2541 -0.75%
2023-11-06 0 2.680 2.680 2.690 2.650 2.690 150,000 400,640 2.6709 2.264 2.264 2.272 2.238 2.272 177,596 2.2559 1.13%
2023-11-03 0 2.650 2.640 2.650 2.610 2.650 78,000 205,680 2.6369 2.238 2.230 2.238 2.204 2.238 92,350 2.2272 0.76%
2023-11-02 0 2.630 2.630 2.640 2.630 2.640 34,000 89,560 2.6341 2.221 2.221 2.230 2.221 2.230 40,255 2.2248 -0.38%
2023-11-01 0 2.640 2.620 2.650 2.630 2.660 74,000 195,440 2.6411 2.230 2.213 2.238 2.221 2.247 87,614 2.2307 -1.12%
2023-10-31 0 2.670 2.660 2.670 2.650 2.670 44,000 116,780 2.6541 2.255 2.247 2.255 2.238 2.255 52,095 2.2417 1.14%
2023-10-30 0 2.640 2.630 2.650 2.630 2.680 182,000 483,640 2.6574 2.230 2.221 2.238 2.221 2.264 215,483 2.2444 -0.38%
2023-10-27 0 2.650 2.650 2.680 2.600 2.670 414,800 1,094,312 2.6382 2.238 2.238 2.264 2.196 2.255 491,113 2.2282 2.32%
2023-10-26 0 2.590 2.590 2.600 2.570 2.600 22,000 56,900 2.5864 2.188 2.188 2.196 2.171 2.196 26,047 2.1845 0.39%
2023-10-25 0 2.580 2.580 2.590 2.560 2.610 448,000 1,159,000 2.5871 2.179 2.179 2.188 2.162 2.204 530,421 2.1851 1.18%
2023-10-24 0 2.550 2.550 2.560 2.520 2.570 174,000 445,180 2.5585 2.154 2.154 2.162 2.128 2.171 206,012 2.1609 0.79%
2023-10-20 0 2.530 2.530 2.570 2.520 2.570 184,000 467,460 2.5405 2.137 2.137 2.171 2.128 2.171 217,851 2.1458 -1.56%
2023-10-19 0 2.570 2.560 2.590 2.560 2.600 212,000 545,860 2.5748 2.171 2.162 2.188 2.162 2.196 251,003 2.1747 -1.15%
2023-10-18 0 2.600 2.590 2.610 2.590 2.620 60,000 156,320 2.6053 2.196 2.188 2.204 2.188 2.213 71,039 2.2005 0.39%
2023-10-17 0 2.590 2.590 2.600 2.580 2.610 156,000 405,600 2.6000 2.188 2.188 2.196 2.179 2.204 184,700 2.1960 -0.38%
2023-10-16 0 2.600 2.600 2.610 2.590 2.620 192,000 500,020 2.6043 2.196 2.196 2.204 2.188 2.213 227,323 2.1996 -0.76%
2023-10-13 0 2.620 2.620 2.630 2.620 2.630 22,000 57,680 2.6218 2.213 2.213 2.221 2.213 2.221 26,047 2.2144 -0.76%
2023-10-12 0 2.640 2.640 2.650 2.600 2.660 140,000 368,160 2.6297 2.230 2.230 2.238 2.196 2.247 165,757 2.2211 1.54%
2023-10-11 0 2.600 2.600 2.640 2.580 2.620 262,000 681,240 2.6002 2.196 2.196 2.230 2.179 2.213 310,202 2.1961 0.00%
2023-10-10 0 2.600 2.600 2.640 2.600 2.650 160,000 418,960 2.6185 2.196 2.196 2.230 2.196 2.238 189,436 2.2116 -0.38%
2023-10-09 0 2.610 2.600 2.610 2.610 2.650 114,000 299,140 2.6240 2.204 2.196 2.204 2.204 2.238 134,973 2.2163 0.77%
2023-10-06 0 2.590 2.590 2.630 - - 0 0 - 2.188 2.188 2.221 - - 0 - 0.39%
2023-10-05 0 2.580 2.580 2.610 2.580 2.590 4,000 10,340 2.5850 2.179 2.179 2.204 2.179 2.188 4,736 2.1833 -1.15%
2023-10-04 0 2.610 2.610 2.650 - - 0 0 - 2.204 2.204 2.238 - - 0 - 0.00%
2023-10-03 0 2.610 2.610 2.640 2.610 2.630 4,000 10,480 2.6200 2.204 2.204 2.230 2.204 2.221 4,736 2.2129 -1.88%
2023-09-29 0 2.660 2.640 2.660 2.630 2.660 64,000 169,440 2.6475 2.247 2.230 2.247 2.221 2.247 75,774 2.2361 -0.75%
2023-09-28 0 2.680 2.680 2.690 2.670 2.710 320,000 860,020 2.6876 2.264 2.264 2.272 2.255 2.289 378,872 2.2699 -1.11%
2023-09-27 0 2.710 2.690 2.710 2.680 2.710 263,079 706,459 2.6853 2.289 2.272 2.289 2.264 2.289 311,479 2.2681 0.37%
2023-09-26 0 2.700 2.690 2.700 2.690 2.730 192,000 519,940 2.7080 2.280 2.272 2.280 2.272 2.306 227,323 2.2872 -0.74%
2023-09-25 0 2.720 2.720 2.740 2.690 2.730 144,000 392,000 2.7222 2.297 2.297 2.314 2.272 2.306 170,492 2.2992 1.12%
2023-09-22 0 2.690 2.690 2.700 2.670 2.700 148,000 398,100 2.6899 2.272 2.272 2.280 2.255 2.280 175,228 2.2719 0.37%
2023-09-21 0 2.680 2.680 2.700 2.680 2.700 46,000 123,320 2.6809 2.264 2.264 2.280 2.264 2.280 54,463 2.2643 0.00%
2023-09-20 0 2.680 2.680 2.700 2.680 2.700 298,000 800,060 2.6848 2.264 2.264 2.280 2.264 2.280 352,825 2.2676 -0.37%
2023-09-19 0 2.690 2.690 2.710 2.680 2.700 36,968 99,577 2.6936 2.272 2.272 2.289 2.264 2.280 43,769 2.2750 0.00%
2023-09-18 0 2.690 2.690 2.700 2.690 2.710 116,829 315,596 2.7013 2.272 2.272 2.280 2.272 2.289 138,323 2.2816 -0.37%
2023-09-15 0 2.700 2.700 2.720 2.690 2.740 102,000 278,480 2.7302 2.280 2.280 2.297 2.272 2.314 120,765 2.3060 -0.37%
2023-09-14 0 2.710 2.690 2.730 2.680 2.710 86,000 231,800 2.6953 2.289 2.272 2.306 2.264 2.289 101,822 2.2765 0.00%
2023-09-13 0 2.710 2.710 2.740 2.710 2.730 29,178 79,100 2.7109 2.289 2.289 2.314 2.289 2.306 34,546 2.2897 -0.73%
2023-09-12 0 2.730 2.710 2.730 2.700 2.730 46,000 124,800 2.7130 2.306 2.289 2.306 2.280 2.306 54,463 2.2915 1.11%
2023-09-11 0 2.700 2.690 2.720 2.680 2.700 91,330 246,251 2.6963 2.280 2.272 2.297 2.264 2.280 108,132 2.2773 0.37%
2023-09-07 0 2.690 2.690 2.700 2.690 2.730 222,000 602,720 2.7150 2.272 2.272 2.280 2.272 2.306 262,843 2.2931 -0.37%
2023-09-06 0 2.700 2.700 2.730 2.680 2.730 558,000 1,509,780 2.7057 2.280 2.280 2.306 2.264 2.306 660,658 2.2853 0.37%
2023-09-05 0 2.690 2.690 2.700 2.690 2.730 304,000 822,480 2.7055 2.272 2.272 2.280 2.272 2.306 359,928 2.2851 -0.37%
2023-09-04 0 2.700 2.700 2.720 2.630 2.710 316,000 847,220 2.6811 2.280 2.280 2.297 2.221 2.289 374,136 2.2645 1.12%
2023-08-31 0 2.670 2.670 2.690 2.670 2.710 68,000 182,160 2.6788 2.255 2.255 2.272 2.255 2.289 80,510 2.2626 -0.74%
2023-08-30 0 2.690 2.690 2.710 2.690 2.720 180,000 486,220 2.7012 2.272 2.272 2.289 2.272 2.297 213,116 2.2815 -0.37%
2023-08-29 0 2.700 2.690 2.700 2.670 2.700 166,000 446,100 2.6873 2.280 2.272 2.280 2.255 2.280 196,540 2.2698 2.27%
2023-08-28 0 2.640 2.640 2.660 2.630 2.730 1,348,000 3,621,360 2.6865 2.230 2.230 2.247 2.221 2.306 1,595,999 2.2690 0.76%
2023-08-25 0 2.620 2.620 2.640 2.610 2.780 1,768,000 4,753,760 2.6888 2.213 2.213 2.230 2.204 2.348 2,093,268 2.2710 -0.76%
2023-08-24 0 2.640 2.640 2.670 2.620 2.680 180,000 477,120 2.6507 2.230 2.230 2.255 2.213 2.264 213,116 2.2388 -0.75%
2023-08-23 0 2.660 2.660 2.670 2.660 2.700 58,000 155,140 2.6748 2.247 2.247 2.255 2.247 2.280 68,671 2.2592 0.38%
2023-08-22 0 2.650 2.650 2.680 2.620 2.670 224,000 592,980 2.6472 2.238 2.238 2.264 2.213 2.255 265,210 2.2359 -0.38%
2023-08-21 0 2.660 2.660 2.690 2.660 2.690 70,000 187,660 2.6809 2.247 2.247 2.272 2.247 2.272 82,878 2.2643 -1.12%
2023-08-18 0 2.690 2.690 2.700 2.690 2.700 46,000 123,840 2.6922 2.272 2.272 2.280 2.272 2.280 54,463 2.2738 0.00%
2023-08-17 0 2.690 2.690 2.700 2.670 2.700 24,000 64,340 2.6808 2.272 2.272 2.280 2.255 2.280 28,415 2.2643 0.37%
2023-08-16 0 2.680 2.680 2.700 2.670 2.690 150,000 401,940 2.6796 2.264 2.264 2.280 2.255 2.272 177,596 2.2632 -0.37%
2023-08-15 0 2.690 2.690 2.720 2.680 2.720 36,000 97,040 2.6956 2.272 2.272 2.297 2.264 2.297 42,623 2.2767 0.00%
2023-08-14 0 2.690 2.690 2.720 2.690 2.730 264,000 714,280 2.7056 2.272 2.272 2.297 2.272 2.306 312,569 2.2852 -0.37%
2023-08-11 0 2.700 2.700 2.710 2.700 2.740 206,000 559,680 2.7169 2.280 2.280 2.289 2.280 2.314 243,899 2.2947 -0.74%
2023-08-10 0 2.720 2.720 2.740 2.720 2.740 32,000 87,520 2.7350 2.297 2.297 2.314 2.297 2.314 37,887 2.3100 0.00%
2023-08-09 0 2.720 2.720 2.730 2.710 2.730 146,000 397,260 2.7210 2.297 2.297 2.306 2.289 2.306 172,860 2.2982 0.00%
2023-08-08 0 2.720 2.720 2.740 2.720 2.720 18,000 49,020 2.7233 2.297 2.297 2.314 2.297 2.297 21,312 2.3002 -1.09%
2023-08-07 0 2.750 2.730 2.750 2.750 2.750 2,000 5,500 2.7500 2.323 2.306 2.323 2.323 2.323 2,368 2.3227 0.73%
2023-08-04 0 2.730 2.730 2.750 2.720 2.750 118,000 322,460 2.7327 2.306 2.306 2.323 2.297 2.323 139,709 2.3081 0.00%
2023-08-03 0 2.730 2.730 2.750 2.720 2.750 166,000 453,000 2.7289 2.306 2.306 2.323 2.297 2.323 196,540 2.3049 -0.36%
2023-08-02 0 2.740 2.730 2.740 2.730 2.790 590,000 1,621,460 2.7482 2.314 2.306 2.314 2.306 2.356 698,545 2.3212 -1.44%
2023-08-01 0 2.780 2.780 2.790 2.760 2.790 350,000 972,380 2.7782 2.348 2.348 2.356 2.331 2.356 414,391 2.3465 0.72%
2023-07-31 0 2.760 2.760 2.770 2.710 2.770 500,000 1,366,320 2.7326 2.331 2.331 2.340 2.289 2.340 591,988 2.3080 0.36%
2023-07-28 0 2.750 2.750 2.770 2.720 2.760 247,600 680,800 2.7496 2.323 2.323 2.340 2.297 2.331 293,152 2.3223 1.10%
2023-07-27 0 2.720 2.720 2.730 2.720 2.750 392,000 1,069,840 2.7292 2.297 2.297 2.306 2.297 2.323 464,118 2.3051 -0.37%
2023-07-26 0 2.730 2.730 2.750 2.710 2.750 82,000 224,560 2.7385 2.306 2.306 2.323 2.289 2.323 97,086 2.3130 0.37%
2023-07-25 0 2.720 2.720 2.740 2.690 2.730 592,000 1,603,420 2.7085 2.297 2.297 2.314 2.272 2.306 700,913 2.2876 1.12%
2023-07-24 0 2.690 2.690 2.730 2.680 2.740 366,000 993,700 2.7150 2.272 2.272 2.306 2.264 2.314 433,335 2.2931 -1.47%
2023-07-21 0 2.730 2.730 2.740 2.730 2.730 54,000 147,420 2.7300 2.306 2.306 2.314 2.306 2.306 63,935 2.3058 0.37%
2023-07-20 0 2.720 2.720 2.730 2.720 2.720 20,000 54,400 2.7200 2.297 2.297 2.306 2.297 2.297 23,680 2.2973 0.37%
2023-07-19 0 2.710 2.710 2.730 2.700 2.730 386,616 1,052,043 2.7212 2.289 2.289 2.306 2.280 2.306 457,744 2.2983 -0.37%
2023-07-18 0 2.720 2.720 2.730 2.720 2.740 92,000 250,520 2.7230 2.297 2.297 2.306 2.297 2.314 108,926 2.2999 -0.37%
2023-07-14 0 2.730 2.730 2.750 2.720 2.750 6,000 16,400 2.7333 2.306 2.306 2.323 2.297 2.323 7,104 2.3086 0.37%
2023-07-13 0 2.720 2.720 2.750 2.690 2.890 510,000 1,390,700 2.7269 2.297 2.297 2.323 2.272 2.441 603,827 2.3031 -0.73%
2023-07-12 0 2.740 2.710 2.740 2.710 2.740 8,000 21,860 2.7325 2.314 2.289 2.314 2.289 2.314 9,472 2.3079 1.11%
2023-07-11 0 2.710 2.710 2.740 2.700 2.740 109,000 295,280 2.7090 2.289 2.289 2.314 2.280 2.314 129,053 2.2880 -0.37%
2023-07-10 0 2.720 2.720 2.740 2.700 2.750 66,000 180,200 2.7303 2.297 2.297 2.314 2.280 2.323 78,142 2.3060 0.74%
2023-07-07 0 2.700 2.700 2.720 2.690 2.740 180,000 486,160 2.7009 2.280 2.280 2.297 2.272 2.314 213,116 2.2812 0.00%
2023-07-06 0 2.700 2.700 2.740 2.700 2.740 170,000 460,300 2.7076 2.280 2.280 2.314 2.280 2.314 201,276 2.2869 -1.10%
2023-07-05 0 2.730 2.730 2.750 2.720 2.760 96,000 262,000 2.7292 2.306 2.306 2.323 2.297 2.331 113,662 2.3051 0.00%
2023-07-04 0 2.730 2.730 2.740 2.700 2.770 1,316,000 3,598,740 2.7346 2.306 2.306 2.314 2.280 2.340 1,558,111 2.3097 -1.80%
2023-07-03 0 2.780 2.770 2.800 2.760 2.800 82,000 227,600 2.7756 2.348 2.340 2.365 2.331 2.365 97,086 2.3443 0.36%
2023-06-30 0 2.770 2.760 2.770 2.750 2.780 48,000 132,740 2.7654 2.340 2.331 2.340 2.323 2.348 56,831 2.3357 1.09%
2023-06-29 0 2.740 2.740 2.750 2.740 2.790 465,700 1,281,770 2.7524 2.314 2.314 2.323 2.314 2.356 551,377 2.3247 -1.08%
2023-06-28 0 2.770 2.770 2.780 2.740 2.790 168,000 466,640 2.7776 2.340 2.340 2.348 2.314 2.356 198,908 2.3460 0.36%
2023-06-27 0 2.760 2.760 2.780 2.710 2.800 1,084,000 2,997,320 2.7651 2.331 2.331 2.348 2.289 2.365 1,283,429 2.3354 -1.08%
2023-06-26 0 2.790 2.760 2.790 2.780 2.850 98,000 275,660 2.8129 2.356 2.331 2.356 2.348 2.407 116,030 2.3758 -0.36%
2023-06-23 0 2.800 2.800 2.850 2.800 2.830 34,000 95,820 2.8182 2.365 2.365 2.407 2.365 2.390 40,255 2.3803 -3.11%
2023-06-21 0 2.890 2.880 2.890 2.880 2.990 314,000 918,920 2.9265 2.441 2.432 2.441 2.432 2.525 371,768 2.4718 0.35%
2023-06-20 0 2.880 2.880 2.950 2.880 2.990 108,000 317,660 2.9413 2.432 2.432 2.492 2.432 2.525 127,869 2.4843 -0.35%
2023-06-19 0 2.890 2.890 2.930 2.880 2.930 92,000 266,080 2.8922 2.441 2.441 2.475 2.432 2.475 108,926 2.4428 -1.03%
2023-06-16 0 2.920 2.900 2.940 2.890 2.920 30,000 86,760 2.8920 2.466 2.449 2.483 2.441 2.466 35,519 2.4426 0.34%
2023-06-15 0 2.910 2.890 2.930 2.900 2.910 12,000 34,900 2.9083 2.458 2.441 2.475 2.449 2.458 14,208 2.4564 0.69%
2023-06-14 0 2.890 2.880 2.890 2.890 2.900 24,000 69,440 2.8933 2.441 2.432 2.441 2.441 2.449 28,415 2.4437 -0.34%
2023-06-13 0 2.900 2.890 2.950 2.890 2.910 574,000 1,668,540 2.9069 2.449 2.441 2.492 2.441 2.458 679,602 2.4552 -0.34%
2023-06-12 0 2.910 2.900 2.950 2.910 2.950 40,000 116,840 2.9210 2.458 2.449 2.492 2.458 2.492 47,359 2.4671 0.00%
2023-06-09 0 2.910 2.910 2.950 2.900 2.930 10,000 29,160 2.9160 2.458 2.458 2.492 2.449 2.475 11,840 2.4629 0.00%
2023-06-08 0 2.910 2.900 2.940 2.900 2.910 29,200 84,620 2.8979 2.458 2.449 2.483 2.449 2.458 34,572 2.4476 0.00%
2023-06-07 0 2.910 2.910 2.930 2.880 2.950 94,000 272,240 2.8962 2.458 2.458 2.475 2.432 2.492 111,294 2.4461 -0.68%
2023-06-06 0 2.930 2.920 2.970 2.920 2.970 138,000 408,120 2.9574 2.475 2.466 2.508 2.466 2.508 163,389 2.4978 0.00%
2023-06-05 0 2.930 2.930 2.960 2.920 2.980 46,000 134,980 2.9343 2.475 2.475 2.500 2.466 2.517 54,463 2.4784 0.99%
2023-06-02 0 3.060 3.050 3.080 3.060 3.100 16,000 49,320 3.0825 2.450 2.442 2.466 2.450 2.482 19,980 2.4685 0.99%
2023-06-01 0 3.030 3.030 3.070 3.010 3.090 78,000 239,800 3.0744 2.426 2.426 2.458 2.410 2.474 97,403 2.4619 -0.33%
2023-05-31 0 3.040 3.010 3.060 3.010 3.050 44,000 133,220 3.0277 2.434 2.410 2.450 2.410 2.442 54,945 2.4246 -0.33%
2023-05-30 0 3.050 3.040 3.090 2.940 3.120 210,000 636,160 3.0293 2.442 2.434 2.474 2.354 2.498 262,239 2.4259 0.00%
2023-05-29 0 3.050 3.030 3.060 3.030 3.050 16,000 48,740 3.0463 2.442 2.426 2.450 2.426 2.442 19,980 2.4394 0.66%
2023-05-25 0 3.030 3.030 3.060 3.020 3.020 4,000 12,080 3.0200 2.426 2.426 2.450 2.418 2.418 4,995 2.4184 -0.66%
2023-05-24 0 3.050 3.050 3.060 3.010 3.100 128,000 389,220 3.0408 2.442 2.442 2.450 2.410 2.482 159,841 2.4350 -0.97%
2023-05-23 0 3.080 3.070 3.130 3.060 3.160 180,000 558,620 3.1034 2.466 2.458 2.506 2.450 2.531 224,776 2.4852 0.00%
2023-05-22 0 3.080 3.080 3.110 3.080 3.110 72,000 222,980 3.0969 2.466 2.466 2.490 2.466 2.490 89,910 2.4800 -1.91%
2023-05-19 0 3.140 3.080 3.140 3.070 3.140 22,000 68,080 3.0945 2.515 2.466 2.515 2.458 2.515 27,473 2.4781 0.32%
2023-05-18 0 3.130 3.110 3.140 3.090 3.140 44,000 137,040 3.1145 2.506 2.490 2.515 2.474 2.515 54,945 2.4941 0.32%
2023-05-17 0 3.120 3.110 3.140 3.110 3.130 30,000 93,480 3.1160 2.498 2.490 2.515 2.490 2.506 37,463 2.4953 -0.32%
2023-05-16 0 3.130 3.130 3.150 3.120 3.150 34,000 106,420 3.1300 2.506 2.506 2.523 2.498 2.523 42,458 2.5065 0.00%
2023-05-15 0 3.130 3.130 3.150 3.110 3.180 90,000 282,240 3.1360 2.506 2.506 2.523 2.490 2.547 112,388 2.5113 -1.26%
2023-05-12 0 3.170 3.150 3.170 3.140 3.180 24,000 75,680 3.1533 2.539 2.523 2.539 2.515 2.547 29,970 2.5252 0.32%
2023-05-11 0 3.160 3.140 3.180 3.160 3.270 44,000 140,100 3.1841 2.531 2.515 2.547 2.531 2.619 54,945 2.5498 -1.25%
2023-05-10 0 3.200 3.200 3.220 3.200 3.230 22,000 70,460 3.2027 2.563 2.563 2.579 2.563 2.587 27,473 2.5647 -0.93%
2023-05-09 0 3.230 3.220 3.280 3.210 3.310 286,000 933,200 3.2629 2.587 2.579 2.627 2.571 2.651 357,144 2.6130 -1.52%
2023-05-08 0 3.280 3.200 3.280 3.160 3.280 154,000 492,920 3.2008 2.627 2.563 2.627 2.531 2.627 192,308 2.5632 2.82%
2023-05-05 0 3.190 3.160 3.190 3.130 3.190 152,000 480,080 3.1584 2.555 2.531 2.555 2.506 2.555 189,811 2.5293 0.95%
2023-05-04 0 3.160 3.150 3.220 3.080 3.210 238,000 754,080 3.1684 2.531 2.523 2.579 2.466 2.571 297,204 2.5372 2.60%
2023-05-03 0 3.080 3.060 3.070 3.040 3.100 28,000 86,460 3.0879 2.466 2.450 2.458 2.434 2.482 34,965 2.4727 -1.28%
2023-05-02 0 3.120 3.020 3.120 - - 0 0 - 2.498 2.418 2.498 - - 0 - -0.32%
2023-04-28 0 3.130 3.120 3.200 3.080 3.180 596,698 1,876,585 3.1449 2.506 2.498 2.563 2.466 2.547 745,130 2.5185 1.62%
2023-04-27 0 3.080 3.080 3.140 3.050 3.170 288,000 892,580 3.0992 2.466 2.466 2.515 2.442 2.539 359,642 2.4819 -0.32%
2023-04-26 0 3.090 3.090 3.110 3.050 3.110 270,000 828,760 3.0695 2.474 2.474 2.490 2.442 2.490 337,164 2.4580 0.65%
2023-04-25 0 3.070 3.070 3.090 3.060 3.090 73,600 225,816 3.0682 2.458 2.458 2.474 2.450 2.474 91,908 2.4570 0.33%
2023-04-24 0 3.060 3.050 3.090 3.060 3.140 200,000 616,620 3.0831 2.450 2.442 2.474 2.450 2.515 249,751 2.4689 0.00%
2023-04-21 0 3.060 3.060 3.180 3.060 3.200 192,000 605,720 3.1548 2.450 2.450 2.547 2.450 2.563 239,761 2.5263 -4.08%
2023-04-20 0 3.190 3.120 3.190 3.110 3.190 312,000 988,229 3.1674 2.555 2.498 2.555 2.490 2.555 389,612 2.5364 0.95%
2023-04-19 0 3.160 3.150 3.190 3.130 3.190 12,000 38,000 3.1667 2.531 2.523 2.555 2.506 2.555 14,985 2.5359 -0.32%
2023-04-18 0 3.170 3.160 3.240 3.170 3.220 118,000 375,600 3.1831 2.539 2.531 2.595 2.539 2.579 147,353 2.5490 -0.94%
2023-04-17 0 3.200 3.200 3.220 3.090 3.200 742,000 2,335,360 3.1474 2.563 2.563 2.579 2.474 2.563 926,577 2.5204 2.24%
2023-04-14 0 3.130 3.130 3.150 3.100 3.170 200,000 626,560 3.1328 2.506 2.506 2.523 2.482 2.539 249,751 2.5087 -0.63%
2023-04-13 0 3.150 3.140 3.160 3.110 3.150 12,000 37,600 3.1333 2.523 2.515 2.531 2.490 2.523 14,985 2.5092 0.64%
2023-04-12 0 3.130 3.130 3.160 3.130 3.170 80,000 252,360 3.1545 2.506 2.506 2.531 2.506 2.539 99,900 2.5261 0.00%
2023-04-11 0 3.130 3.120 3.140 3.130 3.160 38,000 119,540 3.1458 2.506 2.498 2.515 2.506 2.531 47,453 2.5191 -0.32%
2023-04-06 0 3.140 3.140 3.160 3.140 3.180 24,000 75,720 3.1550 2.515 2.515 2.531 2.515 2.547 29,970 2.5265 -0.63%
2023-04-04 0 3.160 3.120 3.150 3.110 3.180 60,000 188,900 3.1483 2.531 2.498 2.523 2.490 2.547 74,925 2.5212 -0.63%
2023-04-03 0 3.180 3.140 3.180 3.130 3.180 58,000 181,920 3.1366 2.547 2.515 2.547 2.506 2.547 72,428 2.5117 1.60%
2023-03-31 0 3.130 3.100 3.140 3.080 3.150 78,000 242,320 3.1067 2.506 2.482 2.515 2.466 2.523 97,403 2.4878 0.64%
2023-03-30 0 3.110 3.100 3.170 3.040 3.160 86,000 266,860 3.1030 2.490 2.482 2.539 2.434 2.531 107,393 2.4849 0.65%
2023-03-29 0 3.090 3.090 3.150 3.060 3.120 154,000 474,720 3.0826 2.474 2.474 2.523 2.450 2.498 192,308 2.4685 -1.90%
2023-03-28 0 3.150 3.140 3.200 3.060 3.290 224,500 711,105 3.1675 2.523 2.515 2.563 2.450 2.635 280,346 2.5365 1.29%
2023-03-27 0 3.110 3.110 3.130 3.100 3.170 150,000 472,180 3.1479 2.490 2.490 2.506 2.482 2.539 187,313 2.5208 -1.89%
2023-03-24 0 3.170 3.170 3.200 3.160 3.270 88,000 282,820 3.2139 2.539 2.539 2.563 2.531 2.619 109,891 2.5737 -0.94%
2023-03-23 0 3.200 3.190 3.250 3.160 3.270 114,000 366,400 3.2140 2.563 2.555 2.603 2.531 2.619 142,358 2.5738 -0.31%
2023-03-22 0 3.210 3.200 3.270 3.180 3.320 108,000 348,900 3.2306 2.571 2.563 2.619 2.547 2.659 134,866 2.5870 0.63%
2023-03-21 0 3.190 3.180 3.210 3.190 3.210 32,000 102,260 3.1956 2.555 2.547 2.571 2.555 2.571 39,960 2.5590 -1.54%
2023-03-20 0 3.240 3.180 3.250 3.190 3.250 78,000 249,700 3.2013 2.595 2.547 2.603 2.555 2.603 97,403 2.5636 0.93%
2023-03-17 0 3.210 3.210 3.220 3.200 3.330 2,485,266 7,984,673 3.2128 2.571 2.571 2.579 2.563 2.667 3,103,491 2.5728 0.63%
2023-03-16 0 3.190 3.190 3.240 3.180 3.250 92,000 295,760 3.2148 2.555 2.555 2.595 2.547 2.603 114,886 2.5744 -1.85%
2023-03-15 0 3.250 3.240 3.340 3.220 3.340 86,000 280,580 3.2626 2.603 2.595 2.675 2.579 2.675 107,393 2.6126 1.25%
2023-03-14 0 3.210 3.210 3.250 3.210 3.230 16,000 51,480 3.2175 2.571 2.571 2.603 2.571 2.587 19,980 2.5766 -3.31%
2023-03-13 0 3.320 3.220 3.320 3.210 3.320 76,000 247,180 3.2524 2.659 2.579 2.659 2.571 2.659 94,905 2.6045 1.53%
2023-03-10 0 3.270 3.200 3.280 3.210 3.290 48,000 155,020 3.2296 2.619 2.563 2.627 2.571 2.635 59,940 2.5862 -2.10%
2023-03-09 0 3.340 3.250 3.350 3.250 3.340 174,000 571,500 3.2845 2.675 2.603 2.683 2.603 2.675 217,284 2.6302 -1.18%
2023-03-08 0 3.380 3.260 3.380 3.220 3.380 48,000 158,640 3.3050 2.707 2.611 2.707 2.579 2.707 59,940 2.6466 1.20%
2023-03-07 0 3.340 3.270 3.340 3.290 3.380 288,000 962,720 3.3428 2.675 2.619 2.675 2.635 2.707 359,642 2.6769 0.30%
2023-03-06 0 3.330 3.290 3.330 3.280 3.350 40,000 132,940 3.3235 2.667 2.635 2.667 2.627 2.683 49,950 2.6614 -0.60%
2023-03-03 0 3.350 3.290 3.350 3.200 3.350 310,000 1,021,240 3.2943 2.683 2.635 2.683 2.563 2.683 387,114 2.6381 2.13%
2023-03-02 0 3.280 3.250 3.280 3.250 3.280 62,000 203,180 3.2771 2.627 2.603 2.627 2.603 2.627 77,423 2.6243 0.61%
2023-03-01 0 3.260 3.210 3.270 3.200 3.260 124,000 400,040 3.2261 2.611 2.571 2.619 2.563 2.611 154,846 2.5835 1.87%
2023-02-28 0 3.200 3.180 3.220 3.180 3.200 10,000 31,880 3.1880 2.563 2.547 2.579 2.547 2.563 12,488 2.5529 0.00%
2023-02-27 0 3.200 3.170 3.200 3.160 3.200 74,000 234,480 3.1686 2.563 2.539 2.563 2.531 2.563 92,408 2.5374 0.31%
2023-02-24 0 3.190 3.190 3.210 3.180 3.200 14,000 44,740 3.1957 2.555 2.555 2.571 2.547 2.563 17,483 2.5591 -1.24%
2023-02-23 0 3.230 3.200 3.230 3.230 3.250 12,000 38,840 3.2367 2.587 2.563 2.587 2.587 2.603 14,985 2.5919 -0.92%
2023-02-22 0 3.260 3.190 3.260 3.250 3.270 12,000 39,120 3.2600 2.611 2.555 2.611 2.603 2.619 14,985 2.6106 0.31%
2023-02-21 0 3.250 3.210 3.250 3.160 3.280 180,000 582,200 3.2344 2.603 2.571 2.603 2.531 2.627 224,776 2.5901 -0.31%
2023-02-20 0 3.260 3.260 3.280 3.230 3.270 63,000 205,520 3.2622 2.611 2.611 2.627 2.587 2.619 78,672 2.6124 1.24%
2023-02-17 0 3.220 3.220 3.250 3.220 3.270 62,000 201,880 3.2561 2.579 2.579 2.603 2.579 2.619 77,423 2.6075 0.31%
2023-02-16 0 3.210 3.200 3.250 3.200 3.210 22,000 70,480 3.2036 2.571 2.563 2.603 2.563 2.571 27,473 2.5655 -1.23%
2023-02-15 0 3.250 3.200 3.240 3.180 3.250 98,000 315,960 3.2241 2.603 2.563 2.595 2.547 2.603 122,378 2.5818 -1.81%
2023-02-14 0 3.310 3.310 3.320 3.210 3.310 112,000 364,940 3.2584 2.651 2.651 2.659 2.571 2.651 139,861 2.6093 -0.30%
2023-02-13 0 3.320 3.240 3.350 3.200 3.380 98,000 317,020 3.2349 2.659 2.595 2.683 2.563 2.707 122,378 2.5905 3.75%
2023-02-10 0 3.200 3.180 3.200 3.190 3.240 116,000 372,020 3.2071 2.563 2.547 2.563 2.555 2.595 144,856 2.5682 -2.14%
2023-02-09 0 3.270 3.200 3.280 3.200 3.270 18,000 57,940 3.2189 2.619 2.563 2.627 2.563 2.619 22,478 2.5777 1.87%
2023-02-08 0 3.210 3.200 3.210 3.200 3.240 72,000 231,720 3.2183 2.571 2.563 2.571 2.563 2.595 89,910 2.5772 -1.83%
2023-02-07 0 3.270 3.220 3.280 3.200 3.270 302,000 969,980 3.2119 2.619 2.579 2.627 2.563 2.619 377,124 2.5720 1.55%
2023-02-06 0 3.220 3.220 3.260 3.220 3.260 60,000 195,080 3.2513 2.579 2.579 2.611 2.579 2.611 74,925 2.6037 -1.23%
2023-02-03 0 3.260 3.260 3.290 3.260 3.280 42,000 137,520 3.2743 2.611 2.611 2.635 2.611 2.627 52,448 2.6220 -1.21%
2023-02-02 0 3.300 3.290 3.340 3.280 3.340 12,000 39,760 3.3133 2.643 2.635 2.675 2.627 2.675 14,985 2.6533 -0.60%
2023-02-01 0 3.320 3.300 3.350 3.270 3.320 52,000 171,480 3.2977 2.659 2.643 2.683 2.619 2.659 64,935 2.6408 0.00%
2023-01-31 0 3.320 3.310 3.330 3.280 3.340 62,000 205,960 3.3219 2.659 2.651 2.667 2.627 2.675 77,423 2.6602 0.30%
2023-01-30 0 3.310 3.280 3.310 3.280 3.370 108,000 360,200 3.3352 2.651 2.627 2.651 2.627 2.699 134,866 2.6708 0.30%
2023-01-27 0 3.300 3.300 3.320 3.240 3.320 54,000 179,060 3.3159 2.643 2.643 2.659 2.595 2.659 67,433 2.6554 -0.60%
2023-01-26 0 3.320 3.300 3.350 3.240 3.330 86,000 283,060 3.2914 2.659 2.643 2.683 2.595 2.667 107,393 2.6357 0.61%
2023-01-20 0 3.300 3.300 3.330 3.240 3.290 58,000 189,820 3.2728 2.643 2.643 2.667 2.595 2.635 72,428 2.6208 1.85%
2023-01-19 0 3.240 3.220 3.250 3.210 3.240 6,000 19,360 3.2267 2.595 2.579 2.603 2.571 2.595 7,493 2.5839 -0.61%
2023-01-18 0 3.260 3.260 3.340 3.260 3.370 54,000 177,620 3.2893 2.611 2.611 2.675 2.611 2.699 67,433 2.6340 0.00%
2023-01-17 0 3.260 3.250 3.290 3.260 3.270 22,000 71,900 3.2682 2.611 2.603 2.635 2.611 2.619 27,473 2.6172 0.00%
2023-01-16 0 3.260 3.260 3.290 3.240 3.290 52,000 170,020 3.2696 2.611 2.611 2.635 2.595 2.635 64,935 2.6183 0.31%
2023-01-13 0 3.250 3.230 3.270 3.220 3.250 96,000 309,840 3.2275 2.603 2.587 2.619 2.579 2.603 119,881 2.5846 0.93%
2023-01-12 0 3.220 3.210 3.280 3.200 3.240 20,000 64,360 3.2180 2.579 2.571 2.627 2.563 2.595 24,975 2.5770 -0.92%
2023-01-11 0 3.250 3.230 3.300 3.250 3.260 60,000 195,040 3.2507 2.603 2.587 2.643 2.603 2.611 74,925 2.6031 0.00%
2023-01-10 0 3.250 3.220 3.280 3.230 3.300 26,000 84,180 3.2377 2.603 2.579 2.627 2.587 2.643 32,468 2.5927 -1.81%
2023-01-09 0 3.310 3.250 3.320 - - 0 0 - 2.651 2.603 2.659 - - 0 - 0.00%
2023-01-06 0 3.310 3.220 3.310 3.150 3.310 104,000 335,920 3.2300 2.651 2.579 2.651 2.523 2.651 129,871 2.5866 0.61%
2023-01-05 0 3.290 3.270 3.310 3.250 3.290 148,000 483,440 3.2665 2.635 2.619 2.651 2.603 2.635 184,816 2.6158 0.00%
2023-01-04 0 3.290 3.270 3.290 3.260 3.290 252,000 825,720 3.2767 2.635 2.619 2.635 2.611 2.635 314,686 2.6239 0.61%
2023-01-03 0 3.270 3.240 3.270 3.200 3.270 116,000 372,500 3.2112 2.619 2.595 2.619 2.563 2.619 144,856 2.5715 0.00%
2022-12-30 0 3.270 3.270 3.300 3.250 3.340 204,000 670,780 3.2881 2.619 2.619 2.643 2.603 2.675 254,746 2.6331 0.00%
2022-12-29 0 3.270 3.240 3.280 3.260 3.280 202,000 660,260 3.2686 2.619 2.595 2.627 2.611 2.627 252,249 2.6175 -0.61%
2022-12-28 0 3.290 3.270 3.290 3.260 3.290 46,000 150,900 3.2804 2.635 2.619 2.635 2.611 2.635 57,443 2.6270 1.23%
2022-12-23 0 3.250 3.240 3.270 3.240 3.290 154,000 503,000 3.2662 2.603 2.595 2.619 2.595 2.635 192,308 2.6156 -1.22%
2022-12-22 0 3.290 3.270 3.290 3.250 3.300 208,000 681,580 3.2768 2.635 2.619 2.635 2.603 2.643 259,741 2.6241 0.61%
2022-12-21 0 3.270 3.270 3.280 3.250 3.290 180,000 587,860 3.2659 2.619 2.619 2.627 2.603 2.635 224,776 2.6153 -0.30%
2022-12-20 0 3.280 3.270 3.280 3.250 3.300 78,000 255,600 3.2769 2.627 2.619 2.627 2.603 2.643 97,403 2.6242 0.31%
2022-12-19 0 3.270 3.250 3.280 3.240 3.280 230,000 749,660 3.2594 2.619 2.603 2.627 2.595 2.627 287,214 2.6101 -0.30%
2022-12-16 0 3.280 3.260 3.280 3.260 3.280 62,000 202,520 3.2665 2.627 2.611 2.627 2.611 2.627 77,423 2.6158 0.31%
2022-12-15 0 3.270 3.270 3.280 3.260 3.270 42,000 137,300 3.2690 2.619 2.619 2.627 2.611 2.619 52,448 2.6178 -0.30%
2022-12-14 0 3.280 3.300 3.310 3.270 3.330 30,000 98,660 3.2887 2.627 2.643 2.651 2.619 2.667 37,463 2.6336 0.00%
2022-12-13 0 3.280 3.280 3.300 3.280 3.290 36,000 118,400 3.2889 2.627 2.627 2.643 2.627 2.635 44,955 2.6337 -0.61%
2022-12-12 0 3.300 3.270 3.300 3.270 3.330 104,000 342,980 3.2979 2.643 2.619 2.643 2.619 2.667 129,871 2.6409 -0.30%
2022-12-09 0 3.310 3.310 3.330 3.300 3.350 276,000 913,960 3.3114 2.651 2.651 2.667 2.643 2.683 344,657 2.6518 -0.30%
2022-12-08 0 3.320 3.300 3.320 3.280 3.350 74,000 244,700 3.3068 2.659 2.643 2.659 2.627 2.683 92,408 2.6480 1.22%
2022-12-07 0 3.280 3.260 3.290 3.240 3.380 510,000 1,675,940 3.2862 2.627 2.611 2.635 2.595 2.707 636,866 2.6315 -1.80%
2022-12-06 0 3.340 3.330 3.350 3.290 3.360 168,000 558,960 3.3271 2.675 2.667 2.683 2.635 2.691 209,791 2.6644 0.00%
2022-12-05 0 3.340 3.310 3.340 3.250 3.340 330,000 1,080,520 3.2743 2.675 2.651 2.675 2.603 2.675 412,089 2.6221 1.83%
2022-12-02 0 3.280 3.260 3.280 3.230 3.310 258,000 841,180 3.2604 2.627 2.611 2.627 2.587 2.651 322,179 2.6109 -0.91%
2022-12-01 0 3.310 3.290 3.310 3.120 3.340 2,586,000 8,348,720 3.2284 2.651 2.635 2.651 2.498 2.675 3,229,283 2.5853 7.12%
2022-11-30 0 3.090 3.090 3.130 3.060 3.120 716,000 2,230,200 3.1148 2.474 2.474 2.506 2.450 2.498 894,109 2.4943 1.64%
2022-11-29 0 3.040 3.030 3.050 2.960 3.080 692,000 2,096,800 3.0301 2.434 2.426 2.442 2.370 2.466 864,139 2.4265 2.01%
2022-11-28 0 2.980 2.940 2.980 2.810 2.980 318,000 930,680 2.9267 2.386 2.354 2.386 2.250 2.386 397,104 2.3437 1.71%
2022-11-25 0 2.930 2.930 2.960 2.900 2.970 100,000 292,180 2.9218 2.346 2.346 2.370 2.322 2.378 124,876 2.3398 0.69%
2022-11-24 0 2.910 2.900 2.930 2.910 2.910 52,000 151,320 2.9100 2.330 2.322 2.346 2.330 2.330 64,935 2.3303 -2.35%
2022-11-23 0 2.980 2.930 2.980 2.920 2.980 74,000 217,760 2.9427 2.386 2.346 2.386 2.338 2.386 92,408 2.3565 1.02%
2022-11-22 0 2.950 2.920 2.960 2.890 2.960 416,000 1,213,880 2.9180 2.362 2.338 2.370 2.314 2.370 519,482 2.3367 1.37%
2022-11-21 0 2.910 2.880 2.910 2.800 2.920 350,000 1,005,640 2.8733 2.330 2.306 2.330 2.242 2.338 437,065 2.3009 2.46%
2022-11-18 0 2.840 2.810 2.840 2.800 2.840 152,000 427,160 2.8103 2.274 2.250 2.274 2.242 2.274 189,811 2.2505 0.71%
2022-11-17 0 2.820 2.820 2.840 2.750 2.830 1,612,000 4,462,640 2.7684 2.258 2.258 2.274 2.202 2.266 2,012,995 2.2169 0.00%
2022-11-16 0 2.820 2.810 2.840 2.820 2.890 186,000 530,240 2.8508 2.258 2.250 2.274 2.258 2.314 232,269 2.2829 -2.08%
2022-11-15 0 2.880 2.840 2.880 2.800 2.880 176,000 502,220 2.8535 2.306 2.274 2.306 2.242 2.306 219,781 2.2851 1.77%
2022-11-14 0 2.830 2.790 2.840 2.770 2.840 390,000 1,096,860 2.8125 2.266 2.234 2.274 2.218 2.274 487,015 2.2522 2.91%
2022-11-11 0 2.750 2.750 2.770 2.650 2.780 2,064,000 5,539,420 2.6838 2.202 2.202 2.218 2.122 2.226 2,577,432 2.1492 2.23%
2022-11-10 0 2.690 2.690 2.750 2.650 2.750 676,000 1,802,080 2.6658 2.154 2.154 2.202 2.122 2.202 844,159 2.1348 -1.10%
2022-11-09 0 2.720 2.720 2.740 2.720 2.760 48,000 131,720 2.7442 2.178 2.178 2.194 2.178 2.210 59,940 2.1975 -1.45%
2022-11-08 0 2.760 2.720 2.760 2.710 2.760 198,000 543,540 2.7452 2.210 2.178 2.210 2.170 2.210 247,254 2.1983 1.85%
2022-11-07 0 2.710 2.710 2.750 2.690 2.750 204,000 558,520 2.7378 2.170 2.170 2.202 2.154 2.202 254,746 2.1925 2.65%
2022-11-04 0 2.640 2.630 2.660 2.590 2.680 198,000 521,500 2.6338 2.114 2.106 2.130 2.074 2.146 247,254 2.1092 3.13%
2022-11-03 0 2.560 2.560 2.600 2.560 2.620 170,000 440,080 2.5887 2.050 2.050 2.082 2.050 2.098 212,289 2.0730 -2.29%
2022-11-02 0 2.620 2.570 2.620 2.480 2.630 1,628,000 4,163,560 2.5575 2.098 2.058 2.098 1.986 2.106 2,032,975 2.0480 -0.38%
2022-11-01 0 2.630 2.580 2.640 2.510 2.640 1,826,000 4,715,660 2.5825 2.106 2.066 2.114 2.010 2.114 2,280,228 2.0681 -0.38%
2022-10-31 0 2.640 2.550 2.630 2.510 2.640 3,732,000 9,658,520 2.5880 2.114 2.042 2.106 2.010 2.114 4,660,357 2.0725 3.53%
2022-10-28 0 2.550 2.490 2.550 2.500 2.560 206,000 522,560 2.5367 2.042 1.994 2.042 2.002 2.050 257,244 2.0314 0.00%
2022-10-27 0 2.550 2.540 2.600 2.480 2.610 142,000 362,240 2.5510 2.042 2.034 2.082 1.986 2.090 177,323 2.0428 1.59%
2022-10-26 0 2.510 2.480 2.510 2.430 2.520 264,000 656,340 2.4861 2.010 1.986 2.010 1.946 2.018 329,672 1.9909 3.29%
2022-10-25 0 2.430 2.410 2.440 2.410 2.460 246,000 597,620 2.4293 1.946 1.930 1.954 1.930 1.970 307,194 1.9454 -0.82%
2022-10-24 0 2.450 2.450 2.460 2.440 2.590 434,000 1,075,880 2.4790 1.962 1.962 1.970 1.954 2.074 541,960 1.9852 -4.67%
2022-10-21 0 2.570 2.570 2.590 2.570 2.600 54,000 139,460 2.5826 2.058 2.058 2.074 2.058 2.082 67,433 2.0681 0.78%
2022-10-20 0 2.550 2.550 2.580 2.530 2.580 32,000 81,740 2.5544 2.042 2.042 2.066 2.026 2.066 39,960 2.0455 -0.39%
2022-10-19 0 2.560 2.550 2.600 2.550 2.580 110,000 282,060 2.5642 2.050 2.042 2.082 2.042 2.066 137,363 2.0534 -1.16%
2022-10-18 0 2.590 2.580 2.600 2.560 2.600 94,000 242,020 2.5747 2.074 2.066 2.082 2.050 2.082 117,383 2.0618 0.78%
2022-10-17 0 2.570 2.560 2.590 2.560 2.580 48,000 123,140 2.5654 2.058 2.050 2.074 2.050 2.066 59,940 2.0544 -0.77%
2022-10-14 0 2.590 2.590 2.600 2.560 2.620 228,000 590,160 2.5884 2.074 2.074 2.082 2.050 2.098 284,716 2.0728 0.00%
2022-10-13 0 2.590 2.570 2.600 2.590 2.610 84,000 217,980 2.5950 2.074 2.058 2.082 2.074 2.090 104,895 2.0781 0.00%
2022-10-12 0 2.590 2.590 2.610 2.510 2.610 188,000 482,400 2.5660 2.074 2.074 2.090 2.010 2.090 234,766 2.0548 1.17%
2022-10-11 0 2.560 2.520 2.570 2.480 2.570 166,000 423,120 2.5489 2.050 2.018 2.058 1.986 2.058 207,293 2.0412 2.40%
2022-10-10 0 2.500 2.490 2.500 2.490 2.530 90,000 225,740 2.5082 2.002 1.994 2.002 1.994 2.026 112,388 2.0086 0.81%
2022-10-07 0 2.480 2.480 2.520 2.400 2.560 48,000 118,960 2.4783 1.986 1.986 2.018 1.922 2.050 59,940 1.9846 -3.12%
2022-10-06 0 2.560 2.550 2.650 - - 0 0 - 2.050 2.042 2.122 - - 0 - 0.00%
2022-10-05 0 2.560 2.520 2.590 2.400 2.580 84,000 210,700 2.5083 2.050 2.018 2.074 1.922 2.066 104,895 2.0087 2.40%
2022-10-03 0 2.500 2.480 2.580 - - 0 0 - 2.002 1.986 2.066 - - 0 - 0.00%
2022-09-30 0 2.500 2.500 2.540 2.440 2.470 16,000 39,200 2.4500 2.002 2.002 2.034 1.954 1.978 19,980 1.9620 -0.40%
2022-09-29 0 2.510 2.510 2.580 2.490 2.520 26,000 65,260 2.5100 2.010 2.010 2.066 1.994 2.018 32,468 2.0100 -0.79%
2022-09-28 0 2.530 2.520 2.570 2.530 2.600 356,000 911,940 2.5616 2.026 2.018 2.058 2.026 2.082 444,557 2.0513 -4.17%
2022-09-27 0 2.640 2.580 2.630 2.590 2.660 490,000 1,283,240 2.6189 2.114 2.066 2.106 2.074 2.130 611,890 2.0972 -1.49%
2022-09-26 0 2.680 2.640 2.700 2.620 2.740 302,000 813,440 2.6935 2.146 2.114 2.162 2.098 2.194 377,124 2.1570 -1.11%
2022-09-23 0 2.710 2.700 2.730 2.710 2.750 86,000 234,580 2.7277 2.170 2.162 2.186 2.170 2.202 107,393 2.1843 -0.37%
2022-09-22 0 2.720 2.710 2.740 2.710 2.750 258,000 707,460 2.7421 2.178 2.170 2.194 2.170 2.202 322,179 2.1959 -2.51%
2022-09-21 0 2.790 2.780 2.790 2.780 2.870 746,000 2,090,240 2.8019 2.234 2.226 2.234 2.226 2.298 931,572 2.2438 -2.79%
2022-09-20 0 2.870 2.840 2.870 2.830 2.890 234,000 666,780 2.8495 2.298 2.274 2.298 2.266 2.314 292,209 2.2819 -0.69%
2022-09-19 0 2.890 2.820 2.910 2.830 2.920 92,000 264,360 2.8735 2.314 2.258 2.330 2.266 2.338 114,886 2.3011 -1.03%
2022-09-16 0 2.920 2.920 2.950 2.910 2.960 96,000 282,120 2.9388 2.338 2.338 2.362 2.330 2.370 119,881 2.3533 -2.67%
2022-09-15 0 3.000 2.980 3.000 2.980 3.000 88,000 262,740 2.9857 2.402 2.386 2.402 2.386 2.402 109,891 2.3909 0.00%
2022-09-14 0 3.000 2.990 3.000 2.980 3.000 72,000 214,920 2.9850 2.402 2.394 2.402 2.386 2.402 89,910 2.3904 -0.66%
2022-09-13 0 3.020 3.020 3.040 3.020 3.040 20,000 60,440 3.0220 2.418 2.418 2.434 2.418 2.434 24,975 2.4200 -0.66%
2022-09-09 0 3.040 3.010 3.040 2.990 3.050 14,000 42,100 3.0071 2.434 2.410 2.434 2.394 2.442 17,483 2.4081 1.67%
2022-09-08 0 2.990 2.980 3.000 2.990 3.000 44,000 131,960 2.9991 2.394 2.386 2.402 2.394 2.402 54,945 2.4017 -0.33%
2022-09-07 0 3.000 2.990 3.050 2.980 3.000 94,000 281,340 2.9930 2.402 2.394 2.442 2.386 2.402 117,383 2.3968 0.00%
2022-09-06 0 3.000 2.990 3.050 2.990 3.000 26,000 78,080 3.0031 2.402 2.394 2.442 2.394 2.402 32,468 2.4049 0.00%
2022-09-05 0 3.000 2.990 3.060 3.000 3.070 60,000 181,140 3.0190 2.402 2.394 2.450 2.402 2.458 74,925 2.4176 -0.33%
2022-09-02 0 3.010 3.000 3.010 3.000 3.080 232,000 703,160 3.0309 2.410 2.402 2.410 2.402 2.466 289,711 2.4271 -1.95%
2022-09-01 0 3.070 3.060 3.090 3.030 3.080 130,000 397,780 3.0598 2.458 2.450 2.474 2.426 2.466 162,338 2.4503 1.32%
2022-08-31 0 3.030 2.990 3.030 2.950 3.030 60,000 179,960 2.9993 2.426 2.394 2.426 2.362 2.426 74,925 2.4019 1.68%
2022-08-30 0 2.980 2.980 3.000 2.980 2.980 2,000 5,960 2.9800 2.386 2.386 2.402 2.386 2.386 2,498 2.3864 -0.33%
2022-08-29 0 2.990 2.950 3.000 2.980 3.010 46,000 137,560 2.9904 2.394 2.362 2.402 2.386 2.410 57,443 2.3947 1.70%
2022-08-26 0 2.940 2.940 2.970 2.940 2.970 10,000 29,640 2.9640 2.354 2.354 2.378 2.354 2.378 12,488 2.3736 0.34%
2022-08-25 0 2.930 2.920 2.930 2.920 2.930 54,000 158,180 2.9293 2.346 2.338 2.346 2.338 2.346 67,433 2.3457 0.00%
2022-08-24 0 2.930 2.920 2.960 2.930 2.960 54,000 158,920 2.9430 2.346 2.338 2.370 2.346 2.370 67,433 2.3567 -1.01%
2022-08-23 0 2.960 2.960 2.990 2.960 3.020 70,000 208,560 2.9794 2.370 2.370 2.394 2.370 2.418 87,413 2.3859 -0.34%
2022-08-22 0 2.970 2.970 3.000 2.970 3.040 148,000 444,300 3.0020 2.378 2.378 2.402 2.378 2.434 184,816 2.4040 -0.34%
2022-08-19 0 2.980 2.970 3.020 2.970 3.020 20,000 59,620 2.9810 2.386 2.378 2.418 2.378 2.418 24,975 2.3872 0.00%
2022-08-18 0 2.980 2.960 2.990 2.980 2.990 66,000 197,240 2.9885 2.386 2.370 2.394 2.386 2.394 82,418 2.3932 0.00%
2022-08-17 0 2.980 2.980 3.020 2.970 3.000 40,000 119,260 2.9815 2.386 2.386 2.418 2.378 2.402 49,950 2.3876 0.68%
2022-08-16 0 2.960 2.960 2.980 2.930 3.010 852,000 2,512,220 2.9486 2.370 2.370 2.386 2.346 2.410 1,063,940 2.3612 -1.33%
2022-08-15 0 3.000 3.000 3.040 3.000 3.020 168,000 505,260 3.0075 2.402 2.402 2.434 2.402 2.418 209,791 2.4084 -0.66%
2022-08-12 0 3.020 3.020 3.060 3.010 3.060 620,000 1,882,380 3.0361 2.418 2.418 2.450 2.410 2.450 774,229 2.4313 -0.66%
2022-08-11 0 3.040 3.040 3.070 3.010 3.080 176,000 539,240 3.0639 2.434 2.434 2.458 2.410 2.466 219,781 2.4535 -0.98%
2022-08-10 0 3.070 3.030 3.060 3.010 3.070 25,600 77,476 3.0264 2.458 2.426 2.450 2.410 2.458 31,968 2.4235 -0.32%
2022-08-09 0 3.080 3.050 3.080 - - 0 0 - 2.466 2.442 2.466 - - 0 - 0.00%
2022-08-08 0 3.080 3.070 3.080 3.070 3.080 24,000 73,780 3.0742 2.466 2.458 2.466 2.458 2.466 29,970 2.4618 0.00%
2022-08-05 0 3.080 3.020 3.080 3.050 3.080 32,000 97,740 3.0544 2.466 2.418 2.466 2.442 2.466 39,960 2.4459 0.98%
2022-08-04 0 3.050 3.050 3.070 3.020 3.070 50,000 152,800 3.0560 2.442 2.442 2.458 2.418 2.458 62,438 2.4472 0.66%
2022-08-03 0 3.030 3.010 3.030 3.000 3.060 100,000 301,220 3.0122 2.426 2.410 2.426 2.402 2.450 124,876 2.4122 0.33%
2022-08-02 0 3.020 3.010 3.040 2.990 3.100 484,562 1,460,662 3.0144 2.418 2.410 2.434 2.394 2.482 605,100 2.4139 -4.73%
2022-08-01 0 3.170 3.170 3.180 3.090 3.180 572,000 1,796,480 3.1407 2.539 2.539 2.547 2.474 2.547 714,288 2.5151 0.96%
2022-07-29 0 3.140 3.110 3.150 3.100 3.150 306,000 959,500 3.1356 2.515 2.490 2.523 2.482 2.523 382,119 2.5110 -0.32%
2022-07-28 0 3.150 3.120 3.150 3.100 3.150 86,000 270,220 3.1421 2.523 2.498 2.523 2.482 2.523 107,393 2.5162 -0.32%
2022-07-27 0 3.160 3.090 3.160 3.100 3.200 316,000 983,600 3.1127 2.531 2.474 2.531 2.482 2.563 394,607 2.4926 0.64%
2022-07-26 0 3.140 3.120 3.140 3.110 3.150 104,000 325,860 3.1333 2.515 2.498 2.515 2.490 2.523 129,871 2.5091 0.00%
2022-07-25 0 3.140 3.130 3.140 3.080 3.140 92,000 287,180 3.1215 2.515 2.506 2.515 2.466 2.515 114,886 2.4997 0.96%
2022-07-22 0 3.110 3.100 3.120 3.070 3.120 122,000 378,320 3.1010 2.490 2.482 2.498 2.458 2.498 152,348 2.4833 0.65%
2022-07-21 0 3.090 3.050 3.110 3.050 3.090 56,000 171,540 3.0632 2.474 2.442 2.490 2.442 2.474 69,930 2.4530 -0.64%
2022-07-20 0 3.110 3.090 3.110 3.090 3.160 26,000 81,140 3.1208 2.490 2.474 2.490 2.474 2.531 32,468 2.4991 -0.96%
2022-07-19 0 3.140 3.120 3.140 3.110 3.160 102,000 319,480 3.1322 2.515 2.498 2.515 2.490 2.531 127,373 2.5082 0.00%
2022-07-18 0 3.140 3.130 3.140 3.050 3.210 978,000 3,054,460 3.1232 2.515 2.506 2.515 2.442 2.571 1,221,283 2.5010 2.61%
2022-07-15 0 3.060 3.020 3.060 3.030 3.100 110,000 334,260 3.0387 2.450 2.418 2.450 2.426 2.482 137,363 2.4334 -0.97%
2022-07-14 0 3.090 3.060 3.100 3.060 3.110 40,000 122,760 3.0690 2.474 2.450 2.482 2.450 2.490 49,950 2.4576 -0.64%
2022-07-13 0 3.110 3.070 3.110 3.070 3.110 36,000 111,460 3.0961 2.490 2.458 2.490 2.458 2.490 44,955 2.4794 0.65%
2022-07-12 0 3.090 3.060 3.090 3.050 3.090 140,000 428,760 3.0626 2.474 2.450 2.474 2.442 2.474 174,826 2.4525 0.98%
2022-07-11 0 3.060 3.030 3.070 3.040 3.070 40,000 122,140 3.0535 2.450 2.426 2.458 2.434 2.458 49,950 2.4452 -0.65%
2022-07-08 0 3.080 3.060 3.080 3.040 3.090 200,000 613,260 3.0663 2.466 2.450 2.466 2.434 2.474 249,751 2.4555 -0.65%
2022-07-07 0 3.100 3.050 3.100 3.050 3.100 26,000 79,680 3.0646 2.482 2.442 2.482 2.442 2.482 32,468 2.4541 0.65%
2022-07-06 0 3.080 3.050 3.090 3.060 3.080 61,857 189,526 3.0639 2.466 2.442 2.474 2.450 2.466 77,244 2.4536 -0.32%
2022-07-05 0 3.090 3.090 3.100 3.090 3.150 54,000 167,220 3.0967 2.474 2.474 2.482 2.474 2.523 67,433 2.4798 -0.96%
2022-07-04 0 3.120 3.090 3.120 3.090 3.140 58,000 180,340 3.1093 2.498 2.474 2.498 2.474 2.515 72,428 2.4899 0.32%
2022-06-30 0 3.110 3.090 3.110 3.080 3.130 38,000 117,720 3.0979 2.490 2.474 2.490 2.466 2.506 47,453 2.4808 -0.32%
2022-06-29 0 3.120 3.090 3.120 3.090 3.150 160,000 499,120 3.1195 2.498 2.474 2.498 2.474 2.523 199,801 2.4981 0.32%
2022-06-28 0 3.110 3.100 3.110 3.080 3.120 366,000 1,132,780 3.0950 2.490 2.482 2.490 2.466 2.498 457,045 2.4785 0.32%
2022-06-27 0 3.100 3.080 3.100 3.060 3.100 112,000 344,560 3.0764 2.482 2.466 2.482 2.450 2.482 139,861 2.4636 0.00%
2022-06-24 0 3.100 3.070 3.100 3.070 3.120 204,000 628,300 3.0799 2.482 2.458 2.482 2.458 2.498 254,746 2.4664 0.65%
2022-06-23 0 3.080 3.050 3.080 3.040 3.100 164,000 502,500 3.0640 2.466 2.442 2.466 2.434 2.482 204,796 2.4537 -0.32%
2022-06-22 0 3.090 3.060 3.090 3.060 3.100 58,000 178,740 3.0817 2.474 2.450 2.474 2.450 2.482 72,428 2.4678 -0.32%
2022-06-21 0 3.100 3.090 3.100 3.070 3.100 96,000 295,920 3.0825 2.482 2.474 2.482 2.458 2.482 119,881 2.4685 0.00%
2022-06-20 0 3.100 3.070 3.100 3.060 3.110 82,000 252,580 3.0802 2.482 2.458 2.482 2.450 2.490 102,398 2.4667 1.31%
2022-06-17 0 3.060 3.040 3.070 3.030 3.090 84,000 255,520 3.0419 2.450 2.434 2.458 2.426 2.474 104,895 2.4359 -1.29%
2022-06-16 0 3.100 3.050 3.100 3.090 3.120 44,000 136,280 3.0973 2.482 2.442 2.482 2.474 2.498 54,945 2.4803 -0.96%
2022-06-15 0 3.130 3.090 3.150 3.050 3.150 186,000 574,200 3.0871 2.506 2.474 2.523 2.442 2.523 232,269 2.4721 1.29%
2022-06-14 0 3.090 3.040 3.090 3.040 3.090 178,000 544,380 3.0583 2.474 2.434 2.474 2.434 2.474 222,279 2.4491 0.65%
2022-06-13 0 3.070 3.060 3.070 3.060 3.090 38,000 117,060 3.0805 2.458 2.450 2.458 2.450 2.474 47,453 2.4669 0.33%
2022-06-10 0 3.060 3.060 3.100 3.060 3.100 98,000 303,480 3.0967 2.450 2.450 2.482 2.450 2.482 122,378 2.4799 -0.97%
2022-06-09 0 3.090 3.060 3.110 3.040 3.110 234,000 716,660 3.0626 2.474 2.450 2.490 2.434 2.490 292,209 2.4526 -0.96%
2022-06-08 0 3.120 3.070 3.120 3.060 3.120 198,000 613,260 3.0973 2.498 2.458 2.498 2.450 2.498 247,254 2.4803 1.63%
2022-06-07 0 3.070 3.050 3.080 3.050 3.080 60,000 183,840 3.0640 2.458 2.442 2.466 2.442 2.466 74,925 2.4536 0.00%
2022-06-06 0 3.070 3.050 3.070 - - 0 0 - 2.458 2.442 2.458 - - 0 - -0.32%
2022-06-02 0 3.080 3.040 3.080 3.040 3.050 18,000 54,820 3.0456 2.466 2.434 2.466 2.434 2.442 22,478 2.4389 0.33%
2022-06-01 0 3.070 3.050 3.070 3.030 3.070 130,000 396,320 3.0486 2.458 2.442 2.458 2.426 2.458 162,338 2.4413 0.66%
2022-05-31 0 3.050 3.040 3.050 3.010 3.050 156,000 473,080 3.0326 2.442 2.434 2.442 2.410 2.442 194,806 2.4285 0.66%
2022-05-30 0 3.030 3.000 3.030 2.980 3.030 136,000 407,660 2.9975 2.426 2.402 2.426 2.386 2.426 169,831 2.4004 1.68%
2022-05-27 0 2.980 2.940 2.980 2.930 2.980 114,000 335,240 2.9407 2.386 2.354 2.386 2.346 2.386 142,358 2.3549 0.68%
2022-05-26 0 2.960 2.940 2.960 2.930 2.960 53,000 155,990 2.9432 2.370 2.354 2.370 2.346 2.370 66,184 2.3569 1.02%
2022-05-25 0 2.930 2.930 2.950 2.890 2.960 204,000 596,000 2.9216 2.346 2.346 2.362 2.314 2.370 254,746 2.3396 -0.34%
2022-05-24 0 2.940 2.920 2.950 2.940 2.970 272,000 805,300 2.9607 2.354 2.338 2.362 2.354 2.378 339,662 2.3709 -1.34%
2022-05-23 0 2.980 2.980 3.020 2.970 3.010 88,000 262,840 2.9868 2.386 2.386 2.418 2.378 2.410 109,891 2.3918 -1.00%
2022-05-20 0 3.010 2.970 3.010 2.960 3.020 428,000 1,276,580 2.9827 2.410 2.378 2.410 2.370 2.418 534,468 2.3885 1.01%
2022-05-19 0 2.980 2.960 2.980 2.950 3.000 92,000 272,500 2.9620 2.386 2.370 2.386 2.362 2.402 114,886 2.3719 1.41%
2022-05-18 0 3.110 3.100 3.110 3.090 3.110 164,000 509,860 3.1089 2.353 2.346 2.353 2.338 2.353 216,751 2.3523 -0.32%
2022-05-17 0 3.120 3.080 3.120 3.060 3.110 386,000 1,192,340 3.0890 2.361 2.330 2.361 2.315 2.353 510,159 2.3372 0.32%
2022-05-16 0 3.110 3.100 3.110 3.040 3.120 1,104,000 3,396,060 3.0761 2.353 2.346 2.353 2.300 2.361 1,459,107 2.3275 0.32%
2022-05-13 0 3.100 3.080 3.100 3.080 3.110 296,000 914,460 3.0894 2.346 2.330 2.346 2.330 2.353 391,210 2.3375 -0.32%
2022-05-12 0 3.110 3.110 3.150 3.080 3.180 742,000 2,314,080 3.1187 2.353 2.353 2.383 2.330 2.406 980,668 2.3597 -2.20%
2022-05-11 0 3.180 3.150 3.190 3.140 3.200 150,000 476,820 3.1788 2.406 2.383 2.414 2.376 2.421 198,248 2.4052 1.27%
2022-05-10 0 3.140 3.100 3.140 3.040 3.120 126,000 389,120 3.0883 2.376 2.346 2.376 2.300 2.361 166,529 2.3367 1.62%
2022-05-06 0 3.090 3.090 3.100 3.090 3.140 142,000 440,630 3.1030 2.338 2.338 2.346 2.338 2.376 187,675 2.3478 -3.13%
2022-05-05 0 3.190 3.120 3.190 3.040 3.190 344,000 1,065,440 3.0972 2.414 2.361 2.414 2.300 2.414 454,649 2.3434 1.27%
2022-05-04 0 3.150 3.150 3.190 3.110 3.210 60,000 191,340 3.1890 2.383 2.383 2.414 2.353 2.429 79,299 2.4129 0.32%
2022-05-03 0 3.140 3.130 3.160 3.090 3.140 28,000 86,820 3.1007 2.376 2.368 2.391 2.338 2.376 37,006 2.3461 -0.63%
2022-04-29 0 3.160 3.160 3.200 3.080 3.140 12,000 37,500 3.1250 2.391 2.391 2.421 2.330 2.376 15,860 2.3645 0.96%
2022-04-28 0 3.130 3.130 3.190 3.060 3.200 28,000 87,320 3.1186 2.368 2.368 2.414 2.315 2.421 37,006 2.3596 -0.95%
2022-04-27 0 3.160 3.100 3.190 3.050 3.170 492,000 1,539,540 3.1291 2.391 2.346 2.414 2.308 2.399 650,254 2.3676 4.29%
2022-04-26 0 3.030 3.030 3.060 3.030 3.110 174,000 534,960 3.0745 2.293 2.293 2.315 2.293 2.353 229,968 2.3262 -1.62%
2022-04-25 0 3.080 3.030 3.110 3.040 3.210 240,000 743,860 3.0994 2.330 2.293 2.353 2.300 2.429 317,197 2.3451 -5.23%
2022-04-22 0 3.250 3.230 3.290 3.190 3.270 52,000 169,240 3.2546 2.459 2.444 2.489 2.414 2.474 68,726 2.4625 -0.61%
2022-04-21 0 3.270 3.150 3.270 3.130 3.300 370,000 1,194,020 3.2271 2.474 2.383 2.474 2.368 2.497 489,012 2.4417 -0.91%
2022-04-20 0 3.300 3.330 3.380 3.300 3.420 190,000 633,320 3.3333 2.497 2.520 2.557 2.497 2.588 251,114 2.5220 -2.37%
2022-04-19 0 3.380 3.340 3.430 3.300 3.480 639,000 2,161,560 3.3827 2.557 2.527 2.595 2.497 2.633 844,538 2.5595 -3.70%
2022-04-14 0 3.510 3.510 3.520 3.270 3.580 1,826,000 6,329,060 3.4661 2.656 2.656 2.663 2.474 2.709 2,413,342 2.6225 7.01%
2022-04-13 0 3.280 3.270 3.290 3.280 3.290 14,000 45,960 3.2829 2.482 2.474 2.489 2.482 2.489 18,503 2.4839 -0.61%
2022-04-12 0 3.300 3.250 3.300 3.250 3.330 36,000 118,420 3.2894 2.497 2.459 2.497 2.459 2.520 47,580 2.4889 0.30%
2022-04-11 0 3.290 3.290 3.330 3.250 3.300 80,000 263,040 3.2880 2.489 2.489 2.520 2.459 2.497 105,732 2.4878 -1.50%
2022-04-08 0 3.340 3.340 3.350 3.250 3.340 220,000 724,400 3.2927 2.527 2.527 2.535 2.459 2.527 290,764 2.4914 1.83%
2022-04-07 0 3.280 3.280 3.320 3.280 3.370 40,000 132,240 3.3060 2.482 2.482 2.512 2.482 2.550 52,866 2.5014 -1.20%
2022-04-06 0 3.320 3.310 3.320 3.300 3.350 254,000 846,480 3.3326 2.512 2.504 2.512 2.497 2.535 335,700 2.5215 0.61%
2022-04-04 0 3.300 3.300 3.350 3.300 3.360 20,000 66,740 3.3370 2.497 2.497 2.535 2.497 2.542 26,433 2.5249 0.61%
2022-04-01 0 3.280 3.280 3.340 3.220 3.350 246,000 813,700 3.3077 2.482 2.482 2.527 2.436 2.535 325,127 2.5027 -2.09%
2022-03-31 0 3.350 3.340 3.360 3.320 3.480 514,000 1,736,300 3.3780 2.535 2.527 2.542 2.512 2.633 679,331 2.5559 1.21%
2022-03-30 0 3.310 3.250 3.310 3.200 3.310 58,000 188,760 3.2545 2.504 2.459 2.504 2.421 2.504 76,656 2.4624 0.61%
2022-03-29 0 3.290 3.250 3.290 3.300 3.310 30,000 99,020 3.3007 2.489 2.459 2.489 2.497 2.504 39,650 2.4974 -0.60%
2022-03-28 0 3.310 3.280 3.310 3.210 3.330 24,000 78,660 3.2775 2.504 2.482 2.504 2.429 2.520 31,720 2.4798 1.22%
2022-03-25 0 3.270 3.250 3.270 3.250 3.370 174,000 574,400 3.3011 2.474 2.459 2.474 2.459 2.550 229,968 2.4977 0.93%
2022-03-24 0 3.240 3.270 3.280 3.200 3.330 64,000 208,900 3.2641 2.451 2.474 2.482 2.421 2.520 84,586 2.4697 -2.99%
2022-03-23 0 3.340 3.230 3.340 3.230 3.370 40,000 132,540 3.3135 2.527 2.444 2.527 2.444 2.550 52,866 2.5071 1.21%
2022-03-22 0 3.300 3.280 3.310 3.200 3.310 222,000 727,530 3.2772 2.497 2.482 2.504 2.421 2.504 293,407 2.4796 3.45%
2022-03-21 0 3.190 3.140 3.200 3.020 3.330 352,000 1,117,480 3.1747 2.414 2.376 2.421 2.285 2.520 465,223 2.4020 -1.54%
2022-03-18 0 3.240 3.230 3.240 3.130 3.250 366,869 1,164,997 3.1755 2.451 2.444 2.451 2.368 2.459 484,874 2.4027 3.51%
2022-03-17 0 3.130 3.110 3.130 3.100 3.190 238,000 742,580 3.1201 2.368 2.353 2.368 2.346 2.414 314,554 2.3607 2.96%
2022-03-16 0 3.040 3.030 3.070 2.980 3.150 782,000 2,363,220 3.0220 2.300 2.293 2.323 2.255 2.383 1,033,534 2.2865 2.01%
2022-03-15 0 2.980 2.930 3.010 2.910 3.250 588,000 1,772,960 3.0152 2.255 2.217 2.277 2.202 2.459 777,133 2.2814 -8.87%
2022-03-14 0 3.270 3.200 3.300 3.210 3.570 174,000 572,020 3.2875 2.474 2.421 2.497 2.429 2.701 229,968 2.4874 -3.25%
2022-03-11 0 3.380 3.300 3.380 3.260 3.420 90,000 301,900 3.3544 2.557 2.497 2.557 2.467 2.588 118,949 2.5381 -0.59%
2022-03-10 0 3.400 3.380 3.420 3.350 3.480 176,000 600,000 3.4091 2.573 2.557 2.588 2.535 2.633 232,611 2.5794 1.49%
2022-03-09 0 3.350 3.340 3.390 3.250 3.650 1,120,000 3,869,240 3.4547 2.535 2.527 2.565 2.459 2.762 1,480,254 2.6139 1.21%
2022-03-08 0 3.310 3.310 3.430 3.310 3.430 176,000 592,900 3.3688 2.504 2.504 2.595 2.504 2.595 232,611 2.5489 -3.50%
2022-03-07 0 3.430 3.410 3.450 3.410 3.510 212,000 726,960 3.4291 2.595 2.580 2.610 2.580 2.656 280,191 2.5945 -2.83%
2022-03-04 0 3.530 3.520 3.560 3.530 3.560 32,000 113,660 3.5519 2.671 2.663 2.694 2.671 2.694 42,293 2.6874 -1.67%
2022-03-03 0 3.590 3.560 3.620 3.560 3.650 16,000 57,620 3.6013 2.716 2.694 2.739 2.694 2.762 21,146 2.7248 0.84%
2022-03-02 0 3.560 3.560 3.620 3.560 3.620 22,000 78,640 3.5745 2.694 2.694 2.739 2.694 2.739 29,076 2.7046 0.00%
2022-03-01 0 3.560 3.570 3.590 3.560 3.590 126,000 450,760 3.5775 2.694 2.701 2.716 2.694 2.716 166,529 2.7068 -1.11%
2022-02-28 0 3.600 3.600 3.640 3.600 3.650 50,000 180,720 3.6144 2.724 2.724 2.754 2.724 2.762 66,083 2.7348 -0.83%
2022-02-25 0 3.630 3.560 3.630 3.520 3.640 172,000 619,380 3.6010 2.747 2.694 2.747 2.663 2.754 227,325 2.7246 1.40%
2022-02-24 0 3.580 3.540 3.650 3.510 3.640 356,000 1,277,280 3.5879 2.709 2.678 2.762 2.656 2.754 470,509 2.7147 -1.92%
2022-02-23 0 3.650 3.650 3.660 3.630 3.700 32,000 116,620 3.6444 2.762 2.762 2.769 2.747 2.800 42,293 2.7574 0.55%
2022-02-22 0 3.630 3.630 3.650 3.630 3.650 40,000 145,420 3.6355 2.747 2.747 2.762 2.747 2.762 52,866 2.7507 -1.36%
2022-02-21 0 3.680 3.650 3.690 3.640 3.800 50,000 183,460 3.6692 2.784 2.762 2.792 2.754 2.875 66,083 2.7762 -0.27%
2022-02-18 0 3.690 3.690 3.740 3.660 3.730 138,000 509,000 3.6884 2.792 2.792 2.830 2.769 2.822 182,388 2.7907 -1.60%
2022-02-17 0 3.750 3.690 3.750 3.680 3.780 202,000 756,980 3.7474 2.837 2.792 2.837 2.784 2.860 266,974 2.8354 0.00%
2022-02-16 0 3.750 3.720 3.750 3.650 3.750 258,000 963,920 3.7361 2.837 2.815 2.837 2.762 2.837 340,987 2.8269 1.90%
2022-02-15 0 3.680 3.660 3.720 3.650 3.720 28,000 102,600 3.6643 2.784 2.769 2.815 2.762 2.815 37,006 2.7725 0.55%
2022-02-14 0 3.660 3.660 3.720 3.640 3.720 48,000 176,560 3.6783 2.769 2.769 2.815 2.754 2.815 63,439 2.7831 -1.35%
2022-02-11 0 3.710 3.700 3.710 3.700 3.720 182,000 676,100 3.7148 2.807 2.800 2.807 2.800 2.815 240,541 2.8107 -1.07%
2022-02-10 0 3.750 3.740 3.750 3.730 3.790 160,000 600,460 3.7529 2.837 2.830 2.837 2.822 2.868 211,465 2.8395 0.27%
2022-02-09 0 3.740 3.720 3.770 3.690 3.760 162,000 605,480 3.7375 2.830 2.815 2.852 2.792 2.845 214,108 2.8279 1.63%
2022-02-08 0 3.680 3.680 3.720 3.640 3.730 252,000 924,460 3.6685 2.784 2.784 2.815 2.754 2.822 333,057 2.7757 0.27%
2022-02-07 0 3.670 3.650 3.670 3.620 3.680 518,000 1,891,540 3.6516 2.777 2.762 2.777 2.739 2.784 684,617 2.7629 0.27%
2022-02-04 0 3.660 3.630 3.670 3.640 3.730 168,000 616,680 3.6707 2.769 2.747 2.777 2.754 2.822 222,038 2.7774 -2.66%
2022-01-31 0 3.760 3.610 3.770 3.760 3.790 12,000 45,180 3.7650 2.845 2.731 2.852 2.845 2.868 15,860 2.8487 5.32%
2022-01-28 0 3.570 3.560 3.590 3.550 3.630 288,000 1,033,340 3.5880 2.701 2.694 2.716 2.686 2.747 380,637 2.7148 -2.19%
2022-01-27 0 3.650 3.630 3.660 3.630 3.690 88,000 321,560 3.6541 2.762 2.747 2.769 2.747 2.792 116,306 2.7648 -1.62%
2022-01-26 0 3.710 3.680 3.750 3.670 3.740 24,000 88,960 3.7067 2.807 2.784 2.837 2.777 2.830 31,720 2.8046 1.09%
2022-01-25 0 3.670 3.670 3.710 3.670 3.730 256,000 948,380 3.7046 2.777 2.777 2.807 2.777 2.822 338,344 2.8030 -1.61%
2022-01-24 0 3.730 3.720 3.750 3.720 3.770 48,000 179,660 3.7429 2.822 2.815 2.837 2.815 2.852 63,439 2.8320 -1.32%
2022-01-21 0 3.780 3.760 3.780 3.750 3.890 122,000 462,200 3.7885 2.860 2.845 2.860 2.837 2.943 161,242 2.8665 -1.56%
2022-01-20 0 3.840 3.800 3.850 3.700 3.950 778,000 2,968,820 3.8160 2.905 2.875 2.913 2.800 2.989 1,028,248 2.8873 -0.52%
2022-01-19 0 3.860 3.850 3.880 3.800 3.870 424,000 1,632,020 3.8491 2.921 2.913 2.936 2.875 2.928 560,382 2.9123 0.52%
2022-01-18 0 3.840 3.810 3.840 3.770 3.860 154,000 587,980 3.8181 2.905 2.883 2.905 2.852 2.921 203,535 2.8888 1.86%
2022-01-17 0 3.770 3.770 3.810 3.760 3.860 272,000 1,033,520 3.7997 2.852 2.852 2.883 2.845 2.921 359,490 2.8750 -1.57%
2022-01-14 0 3.830 3.820 3.830 3.810 3.900 254,000 973,660 3.8333 2.898 2.890 2.898 2.883 2.951 335,700 2.9004 -1.03%
2022-01-13 0 3.870 3.870 3.900 3.860 3.900 134,000 521,500 3.8918 2.928 2.928 2.951 2.921 2.951 177,102 2.9446 0.00%
2022-01-12 0 3.870 3.870 3.890 3.850 3.890 114,000 442,420 3.8809 2.928 2.928 2.943 2.913 2.943 150,669 2.9364 0.00%
2022-01-11 0 3.870 3.870 3.880 3.850 3.880 76,000 294,200 3.8711 2.928 2.928 2.936 2.913 2.936 100,446 2.9289 -1.28%
2022-01-10 0 3.920 3.900 3.920 3.880 3.960 64,000 252,680 3.9481 2.966 2.951 2.966 2.936 2.996 84,586 2.9873 0.26%
2022-01-07 0 3.910 3.870 3.910 3.860 3.990 382,000 1,497,000 3.9188 2.958 2.928 2.958 2.921 3.019 504,872 2.9651 -1.76%
2022-01-06 0 3.980 3.940 3.980 3.900 3.980 148,000 583,820 3.9447 3.011 2.981 3.011 2.951 3.011 195,605 2.9847 2.05%
2022-01-05 0 3.900 3.900 3.940 3.880 4.050 482,000 1,908,980 3.9605 2.951 2.951 2.981 2.936 3.064 637,038 2.9967 -2.01%
2022-01-04 0 3.980 3.980 3.990 3.980 4.200 668,000 2,694,080 4.0331 3.011 3.011 3.019 3.011 3.178 882,866 3.0515 -6.13%
2022-01-03 0 4.240 4.160 4.250 4.140 4.280 160,000 677,080 4.2318 3.208 3.148 3.216 3.132 3.238 211,465 3.2019 -1.17%
2021-12-31 0 4.290 4.280 4.290 4.190 4.290 1,064,000 4,515,380 4.2438 3.246 3.238 3.246 3.170 3.246 1,406,241 3.2110 2.63%
2021-12-30 0 4.180 4.130 4.180 4.130 4.220 456,000 1,898,460 4.1633 3.163 3.125 3.163 3.125 3.193 602,675 3.1501 0.48%
2021-12-29 0 4.160 4.110 4.160 4.090 4.220 386,000 1,604,140 4.1558 3.148 3.110 3.148 3.095 3.193 510,159 3.1444 0.97%
2021-12-28 0 4.120 4.080 4.120 4.020 4.230 1,940,000 8,031,580 4.1400 3.117 3.087 3.117 3.042 3.201 2,564,011 3.1324 1.48%
2021-12-24 0 4.060 4.010 4.060 4.030 4.220 804,000 3,301,700 4.1066 3.072 3.034 3.072 3.049 3.193 1,062,611 3.1072 -0.25%
2021-12-23 0 4.070 4.050 4.070 4.020 4.110 598,000 2,423,860 4.0533 3.079 3.064 3.079 3.042 3.110 790,350 3.0668 0.25%
2021-12-22 0 4.060 4.030 4.060 3.980 4.110 596,000 2,403,460 4.0327 3.072 3.049 3.072 3.011 3.110 787,706 3.0512 -0.25%
2021-12-21 0 4.070 4.050 4.070 3.900 4.080 1,476,000 5,923,200 4.0130 3.079 3.064 3.079 2.951 3.087 1,950,763 3.0364 4.63%
2021-12-20 0 3.890 3.890 3.930 3.870 4.040 662,000 2,605,660 3.9360 2.943 2.943 2.974 2.928 3.057 874,936 2.9781 -1.52%
2021-12-17 0 3.950 3.930 3.950 3.850 3.970 602,000 2,364,260 3.9273 2.989 2.974 2.989 2.913 3.004 795,636 2.9715 1.80%
2021-12-16 0 3.880 3.870 3.880 3.820 3.890 824,000 3,182,180 3.8619 2.936 2.928 2.936 2.890 2.943 1,089,044 2.9220 1.04%
2021-12-15 0 3.840 3.810 3.850 3.760 3.870 890,000 3,393,680 3.8131 2.905 2.883 2.913 2.845 2.928 1,176,273 2.8851 1.86%
2021-12-14 0 3.770 3.760 3.780 3.730 3.810 214,000 802,780 3.7513 2.852 2.845 2.860 2.822 2.883 282,834 2.8383 -0.26%
2021-12-13 0 3.780 3.780 3.800 3.780 3.850 246,000 933,800 3.7959 2.860 2.860 2.875 2.860 2.913 325,127 2.8721 0.27%
2021-12-10 0 3.770 3.740 3.770 3.720 3.780 226,000 848,580 3.7548 2.852 2.830 2.852 2.815 2.860 298,694 2.8410 0.00%
2021-12-09 0 3.770 3.750 3.770 3.710 3.770 278,000 1,040,400 3.7424 2.852 2.837 2.852 2.807 2.852 367,420 2.8316 1.89%
2021-12-08 0 3.700 3.640 3.700 3.610 3.780 816,000 3,014,360 3.6941 2.800 2.754 2.800 2.731 2.860 1,078,471 2.7950 -1.07%
2021-12-07 0 3.740 3.730 3.740 3.700 3.750 82,000 306,240 3.7346 2.830 2.822 2.830 2.800 2.837 108,376 2.8257 0.27%
2021-12-06 0 3.730 3.720 3.740 3.710 3.800 228,000 849,500 3.7259 2.822 2.815 2.830 2.807 2.875 301,337 2.8191 -0.80%
2021-12-03 0 3.760 3.710 3.770 3.710 3.800 214,000 798,920 3.7333 2.845 2.807 2.852 2.807 2.875 282,834 2.8247 0.27%
2021-12-02 0 3.750 3.730 3.770 3.660 3.790 605,520 2,264,263 3.7394 2.837 2.822 2.852 2.769 2.868 800,289 2.8293 2.74%
2021-12-01 0 3.650 3.650 3.690 3.550 3.710 472,000 1,729,420 3.6640 2.762 2.762 2.792 2.686 2.807 623,821 2.7723 2.24%
2021-11-30 0 3.570 3.540 3.590 3.510 3.630 886,000 3,181,460 3.5908 2.701 2.678 2.716 2.656 2.747 1,170,986 2.7169 0.85%
2021-11-29 0 3.540 3.520 3.540 3.520 3.610 54,000 191,340 3.5433 2.678 2.663 2.678 2.663 2.731 71,369 2.6810 0.57%
2021-11-26 0 3.520 3.520 3.550 3.500 3.660 346,000 1,238,760 3.5802 2.663 2.663 2.686 2.648 2.769 457,293 2.7089 -2.22%
2021-11-25 0 3.600 3.580 3.610 3.580 3.600 73,000 261,830 3.5867 2.724 2.709 2.731 2.709 2.724 96,481 2.7138 0.28%
2021-11-24 0 3.590 3.590 3.600 3.520 3.600 142,000 505,500 3.5599 2.716 2.716 2.724 2.663 2.724 187,675 2.6935 0.28%
2021-11-23 0 3.580 3.580 3.620 3.570 3.660 476,000 1,713,440 3.5997 2.709 2.709 2.739 2.701 2.769 629,108 2.7236 -2.19%
2021-11-22 0 3.660 3.660 3.690 3.550 3.750 870,000 3,167,760 3.6411 2.769 2.769 2.792 2.686 2.837 1,149,840 2.7550 -1.08%
2021-11-19 0 3.700 3.700 3.720 3.670 3.770 308,000 1,140,780 3.7038 2.800 2.800 2.815 2.777 2.852 407,070 2.8024 -1.33%
2021-11-18 0 3.750 3.730 3.760 3.720 3.850 130,000 489,860 3.7682 2.837 2.822 2.845 2.815 2.913 171,815 2.8511 -1.32%
2021-11-17 0 3.800 3.790 3.830 3.760 3.850 98,000 371,120 3.7869 2.875 2.868 2.898 2.845 2.913 129,522 2.8653 0.53%
2021-11-16 0 3.780 3.750 3.760 3.740 3.860 352,000 1,326,840 3.7694 2.860 2.837 2.845 2.830 2.921 465,223 2.8521 -0.53%
2021-11-15 0 3.800 3.790 3.800 3.760 3.900 708,000 2,695,460 3.8071 2.875 2.868 2.875 2.845 2.951 935,732 2.8806 -3.06%
2021-11-12 0 3.920 3.910 3.920 3.900 4.170 1,470,000 5,889,300 4.0063 2.966 2.958 2.966 2.951 3.155 1,942,833 3.0313 -5.54%
2021-11-11 0 4.150 4.100 4.150 3.970 4.180 2,786,000 11,412,020 4.0962 3.140 3.102 3.140 3.004 3.163 3,682,131 3.0993 2.72%
2021-11-10 0 4.040 4.010 4.040 3.950 4.160 1,334,000 5,354,640 4.0140 3.057 3.034 3.057 2.989 3.148 1,763,088 3.0371 -0.74%
2021-11-09 0 4.070 4.040 4.070 3.940 4.090 2,006,000 8,077,880 4.0269 3.079 3.057 3.079 2.981 3.095 2,651,240 3.0468 3.30%
2021-11-08 0 3.940 3.900 3.950 3.900 4.000 532,000 2,096,540 3.9409 2.981 2.951 2.989 2.951 3.027 703,121 2.9818 0.00%
2021-11-05 0 3.940 3.900 3.940 3.890 3.980 668,000 2,621,640 3.9246 2.981 2.951 2.981 2.943 3.011 882,866 2.9695 -1.01%
2021-11-04 0 3.980 3.960 3.980 3.840 4.030 1,956,000 7,702,920 3.9381 3.011 2.996 3.011 2.905 3.049 2,585,158 2.9797 3.38%
2021-11-03 0 3.850 3.850 3.870 3.740 3.870 716,000 2,726,880 3.8085 2.913 2.913 2.928 2.830 2.928 946,305 2.8816 2.67%
2021-11-02 0 3.750 3.720 3.780 3.670 3.760 688,000 2,560,880 3.7222 2.837 2.815 2.860 2.777 2.845 909,299 2.8163 -1.06%
2021-11-01 0 3.790 3.760 3.820 3.730 3.860 328,000 1,246,550 3.8005 2.868 2.845 2.890 2.822 2.921 433,503 2.8755 -1.81%
2021-10-29 0 3.860 3.860 3.870 3.650 3.860 938,000 3,569,040 3.8049 2.921 2.921 2.928 2.762 2.921 1,239,713 2.8789 4.32%
2021-10-28 0 3.700 3.680 3.730 3.670 3.790 540,000 2,025,260 3.7505 2.800 2.784 2.822 2.777 2.868 713,694 2.8377 -1.86%
2021-10-27 0 3.770 3.770 3.790 3.760 3.840 284,000 1,079,840 3.8023 2.852 2.852 2.868 2.845 2.905 375,350 2.8769 -2.33%
2021-10-26 0 3.860 3.850 3.860 3.650 3.870 1,750,000 6,670,240 3.8116 2.921 2.913 2.921 2.762 2.928 2,312,897 2.8839 5.75%
2021-10-25 0 3.650 3.640 3.660 3.500 3.650 800,000 2,857,000 3.5713 2.762 2.754 2.769 2.648 2.762 1,057,324 2.7021 3.99%
2021-10-22 0 3.510 3.500 3.510 3.500 3.570 180,000 635,700 3.5317 2.656 2.648 2.656 2.648 2.701 237,898 2.6722 -1.13%
2021-10-21 0 3.550 3.520 3.550 3.500 3.560 264,000 929,960 3.5226 2.686 2.663 2.686 2.648 2.694 348,917 2.6653 -1.11%
2021-10-20 0 3.590 3.550 3.590 3.530 3.600 170,000 607,420 3.5731 2.716 2.686 2.716 2.671 2.724 224,681 2.7035 -0.28%
2021-10-19 0 3.600 3.570 3.610 3.510 3.630 640,000 2,294,740 3.5855 2.724 2.701 2.731 2.656 2.747 845,859 2.7129 1.12%
2021-10-18 0 3.560 3.550 3.570 3.530 3.580 176,000 627,460 3.5651 2.694 2.686 2.701 2.671 2.709 232,611 2.6975 1.42%
2021-10-15 0 3.510 3.470 3.520 3.470 3.560 900,000 3,159,380 3.5104 2.656 2.625 2.663 2.625 2.694 1,189,490 2.6561 -1.40%
2021-10-12 0 3.560 3.550 3.570 3.530 3.640 398,000 1,423,900 3.5776 2.694 2.686 2.701 2.671 2.754 526,019 2.7069 -3.52%
2021-10-11 0 3.690 3.610 3.690 3.590 3.900 994,000 3,657,180 3.6793 2.792 2.731 2.792 2.716 2.951 1,313,725 2.7838 -3.40%
2021-10-08 0 3.820 3.810 3.820 3.810 4.050 2,080,000 8,167,860 3.9269 2.890 2.883 2.890 2.883 3.064 2,749,043 2.9712 -3.29%
2021-10-07 0 3.950 3.950 3.960 3.870 3.960 1,032,000 4,045,840 3.9204 2.989 2.989 2.996 2.928 2.996 1,363,948 2.9663 1.80%
2021-10-06 0 3.880 3.850 3.880 3.740 3.900 1,400,000 5,401,440 3.8582 2.936 2.913 2.936 2.830 2.951 1,850,317 2.9192 2.37%
2021-10-05 0 3.790 3.780 3.790 3.630 3.890 538,000 2,026,900 3.7675 2.868 2.860 2.868 2.747 2.943 711,050 2.8506 1.07%
2021-10-04 0 3.750 3.690 3.760 3.610 3.920 262,000 987,680 3.7698 2.837 2.792 2.845 2.731 2.966 346,274 2.8523 -3.60%
2021-09-30 0 3.890 3.870 3.890 3.800 3.900 2,076,000 8,036,440 3.8711 2.943 2.928 2.943 2.875 2.951 2,743,756 2.9290 3.73%
2021-09-29 0 3.750 3.670 3.750 3.640 3.840 1,344,000 5,056,780 3.7625 2.837 2.777 2.837 2.754 2.905 1,776,305 2.8468 -1.32%
2021-09-28 0 3.800 3.800 3.820 3.570 3.840 3,718,000 13,897,340 3.7379 2.875 2.875 2.890 2.701 2.905 4,913,914 2.8282 4.97%
2021-09-27 0 3.620 3.600 3.620 3.400 3.780 3,602,000 12,957,440 3.5973 2.739 2.724 2.739 2.573 2.860 4,760,602 2.7218 6.47%
2021-09-24 0 3.400 3.400 3.410 3.400 3.560 1,022,000 3,547,820 3.4714 2.573 2.573 2.580 2.573 2.694 1,350,732 2.6266 -2.58%
2021-09-23 0 3.490 3.470 3.480 3.170 3.500 2,308,000 7,836,680 3.3954 2.641 2.625 2.633 2.399 2.648 3,050,380 2.5691 10.09%
2021-09-21 0 3.170 3.150 3.170 3.010 3.180 98,000 308,980 3.1529 2.399 2.383 2.399 2.277 2.406 129,522 2.3855 0.96%
2021-09-20 0 3.140 3.080 3.140 3.000 3.170 900,000 2,769,906 3.0777 2.376 2.330 2.376 2.270 2.399 1,189,490 2.3287 -0.63%
2021-09-17 0 3.160 3.160 3.180 3.090 3.320 2,694,838 8,518,534 3.1611 2.391 2.391 2.406 2.338 2.512 3,561,647 2.3917 -1.25%
2021-09-16 0 3.200 3.080 3.200 3.030 3.250 1,294,000 4,018,020 3.1051 2.421 2.330 2.421 2.293 2.459 1,710,222 2.3494 -0.62%
2021-09-15 0 3.220 3.200 3.220 3.200 3.260 150,000 483,840 3.2256 2.436 2.421 2.436 2.421 2.467 198,248 2.4406 -1.23%
2021-09-14 0 3.260 3.250 3.260 3.250 3.360 342,000 1,128,400 3.2994 2.467 2.459 2.467 2.459 2.542 452,006 2.4964 -2.10%
2021-09-13 0 3.330 3.310 3.330 3.300 3.350 430,000 1,429,020 3.3233 2.520 2.504 2.520 2.497 2.535 568,312 2.5145 0.60%
2021-09-10 0 3.310 3.300 3.340 3.310 3.340 106,000 351,600 3.3170 2.504 2.497 2.527 2.504 2.527 140,095 2.5097 0.00%
2021-09-09 0 3.310 3.300 3.310 3.300 3.310 156,000 515,700 3.3058 2.504 2.497 2.504 2.497 2.504 206,178 2.5012 0.00%
2021-09-08 0 3.310 3.310 3.340 3.300 3.350 472,000 1,563,600 3.3127 2.504 2.504 2.527 2.497 2.535 623,821 2.5065 -0.30%
2021-09-07 0 3.320 3.310 3.320 3.320 3.420 424,000 1,414,760 3.3367 2.512 2.504 2.512 2.512 2.588 560,382 2.5246 -2.06%
2021-09-06 0 3.390 3.370 3.390 3.300 3.440 764,000 2,567,840 3.3610 2.565 2.550 2.565 2.497 2.603 1,009,745 2.5431 2.73%
2021-09-03 0 3.300 3.270 3.300 3.270 3.340 310,000 1,022,020 3.2968 2.497 2.474 2.497 2.474 2.527 409,713 2.4945 0.30%
2021-09-02 0 3.290 3.280 3.290 3.230 3.300 318,000 1,041,380 3.2748 2.489 2.482 2.489 2.444 2.497 420,286 2.4778 1.54%
2021-09-01 0 3.240 3.230 3.240 3.160 3.240 362,000 1,162,460 3.2112 2.451 2.444 2.451 2.391 2.451 478,439 2.4297 0.00%
2021-08-31 0 3.240 3.220 3.240 3.120 3.260 964,000 3,067,720 3.1823 2.451 2.436 2.451 2.361 2.467 1,274,076 2.4078 3.85%
2021-08-30 0 3.120 3.090 3.120 3.070 3.120 308,000 951,860 3.0905 2.361 2.338 2.361 2.323 2.361 407,070 2.3383 1.30%
2021-08-27 0 3.080 3.050 3.080 3.050 3.080 172,000 527,540 3.0671 2.330 2.308 2.330 2.308 2.330 227,325 2.3206 0.98%
2021-08-26 0 3.050 3.040 3.080 3.030 3.070 776,000 2,377,420 3.0637 2.308 2.300 2.330 2.293 2.323 1,025,604 2.3181 -0.65%
2021-08-25 0 3.070 3.060 3.070 3.040 3.080 406,000 1,245,240 3.0671 2.323 2.315 2.323 2.300 2.330 536,592 2.3206 1.32%
2021-08-24 0 3.030 3.030 3.040 3.010 3.050 453,000 1,373,520 3.0321 2.293 2.293 2.300 2.277 2.308 598,710 2.2941 -0.66%
2021-08-23 0 3.050 3.040 3.050 3.030 3.070 112,000 341,800 3.0518 2.308 2.300 2.308 2.293 2.323 148,025 2.3091 0.66%
2021-08-20 0 3.030 3.030 3.060 3.010 3.080 550,000 1,668,980 3.0345 2.293 2.293 2.315 2.277 2.330 726,910 2.2960 -1.62%
2021-08-19 0 3.080 3.070 3.080 3.070 3.100 152,000 468,180 3.0801 2.330 2.323 2.330 2.323 2.346 200,892 2.3305 -0.65%
2021-08-18 0 3.100 3.090 3.100 3.070 3.120 226,000 703,880 3.1145 2.346 2.338 2.346 2.323 2.361 298,694 2.3565 0.00%
2021-08-17 0 3.100 3.090 3.100 3.080 3.140 410,000 1,272,800 3.1044 2.346 2.338 2.346 2.330 2.376 541,879 2.3489 0.65%
2021-08-16 0 3.080 3.060 3.080 3.080 3.110 14,000 43,420 3.1014 2.330 2.315 2.330 2.330 2.353 18,503 2.3466 -1.60%
2021-08-13 0 3.130 3.090 3.130 3.050 3.140 574,000 1,778,420 3.0983 2.368 2.338 2.368 2.308 2.376 758,630 2.3443 1.95%
2021-08-12 0 3.070 3.020 3.070 3.010 3.090 448,000 1,366,060 3.0492 2.323 2.285 2.323 2.277 2.338 592,102 2.3071 0.66%
2021-08-11 0 3.050 3.030 3.050 3.050 3.080 38,000 116,360 3.0621 2.308 2.293 2.308 2.308 2.330 50,223 2.3169 0.00%
2021-08-10 0 3.050 3.030 3.050 2.950 3.220 2,004,000 5,950,460 2.9693 2.308 2.293 2.308 2.232 2.436 2,648,597 2.2466 0.99%
2021-08-09 0 3.020 3.010 3.020 3.020 3.040 196,000 593,800 3.0296 2.285 2.277 2.285 2.285 2.300 259,044 2.2923 -0.98%
2021-08-06 0 3.050 3.030 3.050 3.000 3.080 2,142,000 6,553,440 3.0595 2.308 2.293 2.308 2.270 2.330 2,830,985 2.3149 -0.97%
2021-08-05 0 3.080 3.070 3.080 3.080 3.110 41,416 127,890 3.0879 2.330 2.323 2.330 2.330 2.353 54,738 2.3364 -0.65%
2021-08-04 0 3.100 3.100 3.120 3.070 3.130 114,000 353,280 3.0989 2.346 2.346 2.361 2.323 2.368 150,669 2.3447 -0.96%
2021-08-03 0 3.130 3.130 3.190 3.130 3.210 54,000 171,360 3.1733 2.368 2.368 2.414 2.368 2.429 71,369 2.4010 -2.49%
2021-08-02 0 3.210 3.170 3.210 3.130 3.260 140,000 445,190 3.1799 2.429 2.399 2.429 2.368 2.467 185,032 2.4060 0.31%
2021-07-30 0 3.200 3.160 3.200 3.130 3.240 262,000 828,680 3.1629 2.421 2.391 2.421 2.368 2.451 346,274 2.3931 0.95%
2021-07-29 0 3.170 3.160 3.180 2.980 3.180 1,346,000 4,108,640 3.0525 2.399 2.391 2.406 2.255 2.406 1,778,948 2.3096 6.38%
2021-07-28 0 2.980 2.940 2.980 2.880 3.000 522,000 1,534,820 2.9403 2.255 2.224 2.255 2.179 2.270 689,904 2.2247 1.36%
2021-07-27 0 2.940 2.830 2.940 2.710 3.120 640,000 1,906,380 2.9787 2.224 2.141 2.224 2.050 2.361 845,859 2.2538 -4.55%
2021-07-26 0 3.080 3.060 3.090 3.080 3.140 154,000 476,460 3.0939 2.330 2.315 2.338 2.330 2.376 203,535 2.3409 -1.28%
2021-07-23 0 3.120 3.110 3.120 3.120 3.180 66,000 206,680 3.1315 2.361 2.353 2.361 2.361 2.406 87,229 2.3694 -1.89%
2021-07-22 0 3.180 3.110 3.190 3.100 3.180 252,000 790,540 3.1371 2.406 2.353 2.414 2.346 2.406 333,057 2.3736 1.92%
2021-07-21 0 3.120 3.100 3.130 3.090 3.130 156,000 485,420 3.1117 2.361 2.346 2.368 2.338 2.368 206,178 2.3544 -0.64%
2021-07-20 0 3.140 3.090 3.140 3.140 3.160 18,000 56,580 3.1433 2.376 2.338 2.376 2.376 2.391 23,790 2.3783 -0.63%
2021-07-19 0 3.160 3.130 3.160 3.110 3.180 1,140,000 3,580,540 3.1408 2.391 2.368 2.391 2.353 2.406 1,506,687 2.3764 -0.63%
2021-07-16 0 3.180 3.160 3.180 3.160 3.250 202,000 644,340 3.1898 2.406 2.391 2.406 2.391 2.459 266,974 2.4135 -0.31%
2021-07-15 0 3.190 3.170 3.190 3.170 3.220 78,000 249,020 3.1926 2.414 2.399 2.414 2.399 2.436 103,089 2.4156 -1.24%
2021-07-14 0 3.230 3.220 3.250 3.230 3.260 50,000 162,160 3.2432 2.444 2.436 2.459 2.444 2.467 66,083 2.4539 -0.92%
2021-07-13 0 3.260 3.230 3.260 3.190 3.280 1,054,000 3,395,160 3.2212 2.467 2.444 2.467 2.414 2.482 1,393,025 2.4373 2.19%
2021-07-12 0 3.190 3.190 3.200 3.190 3.230 46,000 147,460 3.2057 2.414 2.414 2.421 2.414 2.444 60,796 2.4255 0.63%
2021-07-09 0 3.170 3.140 3.170 3.130 3.220 238,157 750,606 3.1517 2.399 2.376 2.399 2.368 2.436 314,761 2.3847 0.32%
2021-07-08 0 3.160 3.150 3.160 3.150 3.290 314,000 1,000,000 3.1847 2.391 2.383 2.391 2.383 2.489 415,000 2.4096 -3.36%
2021-07-07 0 3.270 3.220 3.270 3.220 3.280 60,000 194,120 3.2353 2.474 2.436 2.474 2.436 2.482 79,299 2.4479 -0.91%
2021-07-06 0 3.300 3.220 3.300 3.210 3.330 298,000 967,020 3.2450 2.497 2.436 2.497 2.429 2.520 393,853 2.4553 -0.90%
2021-07-05 0 3.330 3.320 3.360 3.320 3.390 48,000 160,320 3.3400 2.520 2.512 2.542 2.512 2.565 63,439 2.5271 -0.30%
2021-07-02 0 3.340 3.320 3.340 3.340 3.490 362,000 1,221,820 3.3752 2.527 2.512 2.527 2.527 2.641 478,439 2.5538 -3.47%
2021-06-30 0 3.460 3.450 3.460 3.370 3.490 1,634,000 5,596,300 3.4249 2.618 2.610 2.618 2.550 2.641 2,159,585 2.5914 2.06%
2021-06-29 0 3.390 3.380 3.390 3.310 3.400 872,000 2,930,760 3.3610 2.565 2.557 2.565 2.504 2.573 1,152,483 2.5430 1.19%
2021-06-28 0 3.350 3.340 3.350 3.310 3.370 142,000 475,360 3.3476 2.535 2.527 2.535 2.504 2.550 187,675 2.5329 0.60%
2021-06-25 0 3.330 3.310 3.340 3.250 3.340 534,000 1,763,940 3.3033 2.520 2.504 2.527 2.459 2.527 705,764 2.4993 2.15%
2021-06-24 0 3.260 3.260 3.270 3.220 3.320 518,000 1,685,640 3.2541 2.467 2.467 2.474 2.436 2.512 684,617 2.4622 -0.91%
2021-06-23 0 3.290 3.280 3.290 3.160 3.300 1,148,000 3,708,940 3.2308 2.489 2.482 2.489 2.391 2.497 1,517,260 2.4445 3.13%
2021-06-22 0 3.190 3.190 3.200 3.140 3.210 560,000 1,782,820 3.1836 2.414 2.414 2.421 2.376 2.429 740,127 2.4088 1.59%
2021-06-21 0 3.140 3.130 3.140 3.130 3.180 1,428,000 4,504,080 3.1541 2.376 2.368 2.376 2.368 2.406 1,887,324 2.3865 0.00%
2021-06-18 0 3.140 3.140 3.150 3.030 3.140 458,000 1,410,220 3.0791 2.376 2.376 2.383 2.293 2.376 605,318 2.3297 3.29%
2021-06-17 0 3.040 3.040 3.070 3.040 3.080 324,000 988,280 3.0502 2.300 2.300 2.323 2.300 2.330 428,216 2.3079 -0.65%
2021-06-16 0 3.060 3.060 3.070 3.040 3.100 182,000 557,880 3.0653 2.315 2.315 2.323 2.300 2.346 240,541 2.3193 0.00%
2021-06-15 0 3.060 3.060 3.070 3.060 3.080 302,000 927,320 3.0706 2.315 2.315 2.323 2.315 2.330 399,140 2.3233 -0.65%
2021-06-11 0 3.080 3.060 3.100 3.060 3.100 270,000 830,280 3.0751 2.330 2.315 2.346 2.315 2.346 356,847 2.3267 -0.32%
2021-06-10 0 3.090 3.080 3.100 3.030 3.100 194,000 594,160 3.0627 2.338 2.330 2.346 2.293 2.346 256,401 2.3173 0.65%
2021-06-09 0 3.070 3.050 3.070 2.970 3.070 88,000 268,040 3.0459 2.323 2.308 2.323 2.247 2.323 116,306 2.3046 0.33%
2021-06-08 0 3.060 3.060 3.070 3.050 3.070 98,000 299,820 3.0594 2.315 2.315 2.323 2.308 2.323 129,522 2.3148 0.00%
2021-06-07 0 3.060 3.040 3.060 2.990 3.060 374,000 1,141,500 3.0521 2.315 2.300 2.315 2.262 2.315 494,299 2.3093 2.88%
2021-06-04 0 3.120 3.120 3.130 3.070 3.180 128,000 400,340 3.1277 2.250 2.250 2.258 2.214 2.294 177,455 2.2560 -1.58%
2021-06-03 0 3.170 3.110 3.180 3.130 3.200 645,000 2,044,350 3.1695 2.287 2.243 2.294 2.258 2.308 894,208 2.2862 -0.31%
2021-06-02 0 3.180 3.120 3.170 3.110 3.180 294,000 925,760 3.1488 2.294 2.250 2.287 2.243 2.294 407,593 2.2713 2.58%
2021-06-01 0 3.100 3.100 3.140 3.050 3.180 1,024,000 3,204,560 3.1295 2.236 2.236 2.265 2.200 2.294 1,419,642 2.2573 0.98%
2021-05-31 0 3.070 3.050 3.070 3.040 3.080 324,000 989,840 3.0551 2.214 2.200 2.214 2.193 2.222 449,184 2.2036 1.99%
2021-05-28 0 3.010 3.000 3.010 2.980 3.040 344,000 1,037,700 3.0166 2.171 2.164 2.171 2.149 2.193 476,911 2.1759 0.33%
2021-05-27 0 3.000 2.990 3.000 2.980 3.030 196,000 588,560 3.0029 2.164 2.157 2.164 2.149 2.186 271,728 2.1660 -0.66%
2021-05-26 0 3.020 2.990 3.020 2.980 3.020 140,000 419,280 2.9949 2.178 2.157 2.178 2.149 2.178 194,092 2.1602 0.33%
2021-05-25 0 3.010 3.000 3.010 2.980 3.010 172,000 515,380 2.9964 2.171 2.164 2.171 2.149 2.171 238,456 2.1613 0.33%
2021-05-24 0 3.000 2.950 3.000 2.970 3.010 156,000 466,580 2.9909 2.164 2.128 2.164 2.142 2.171 216,274 2.1574 -0.33%
2021-05-21 0 3.010 2.990 3.010 2.950 3.010 228,000 681,180 2.9876 2.171 2.157 2.171 2.128 2.171 316,092 2.1550 0.00%
2021-05-20 0 3.010 2.980 3.010 2.980 3.010 330,000 990,700 3.0021 2.171 2.149 2.171 2.149 2.171 457,502 2.1655 0.33%
2021-05-18 0 3.000 2.990 3.010 2.990 3.020 130,000 389,920 2.9994 2.164 2.157 2.171 2.157 2.178 180,228 2.1635 0.67%
2021-05-17 0 2.980 2.980 3.020 2.980 3.070 776,000 2,337,620 3.0124 2.149 2.149 2.178 2.149 2.214 1,075,823 2.1729 -0.67%
2021-05-14 0 3.000 3.000 3.020 2.950 3.030 1,232,000 3,670,100 2.9790 2.164 2.164 2.178 2.128 2.186 1,708,007 2.1488 0.67%
2021-05-13 0 2.980 2.970 3.000 2.970 3.000 234,000 698,320 2.9843 2.149 2.142 2.164 2.142 2.164 324,410 2.1526 -0.67%
2021-05-12 0 3.000 2.950 3.010 2.940 3.000 434,000 1,286,140 2.9635 2.164 2.128 2.171 2.121 2.164 601,684 2.1376 0.33%
2021-05-11 0 2.990 2.960 2.990 2.930 3.010 212,000 628,780 2.9659 2.157 2.135 2.157 2.113 2.171 293,910 2.1394 -0.33%
2021-05-10 0 3.000 2.960 3.010 2.950 3.000 300,000 895,200 2.9840 2.164 2.135 2.171 2.128 2.164 415,911 2.1524 1.69%
2021-05-07 0 2.950 2.940 2.950 2.950 2.980 262,000 774,260 2.9552 2.128 2.121 2.128 2.128 2.149 363,229 2.1316 -0.67%
2021-05-06 0 2.970 2.930 2.980 2.930 2.990 524,000 1,545,460 2.9494 2.142 2.113 2.149 2.113 2.157 726,458 2.1274 2.77%
2021-05-05 0 2.890 2.850 2.900 2.860 2.980 420,000 1,208,300 2.8769 2.085 2.056 2.092 2.063 2.149 582,275 2.0751 0.70%
2021-05-04 0 2.870 2.860 2.870 2.860 2.900 108,000 309,940 2.8698 2.070 2.063 2.070 2.063 2.092 149,728 2.0700 -1.03%
2021-05-03 0 2.900 2.860 2.910 2.850 2.910 142,000 406,560 2.8631 2.092 2.063 2.099 2.056 2.099 196,864 2.0652 1.75%
2021-04-30 0 2.850 2.850 2.880 2.850 3.100 1,638,000 4,806,420 2.9343 2.056 2.056 2.077 2.056 2.236 2,270,873 2.1166 -6.86%
2021-04-29 0 3.060 3.060 3.080 3.060 3.110 438,000 1,348,680 3.0792 2.207 2.207 2.222 2.207 2.243 607,230 2.2210 -2.55%
2021-04-28 0 3.140 3.120 3.150 3.110 3.150 208,000 649,560 3.1229 2.265 2.250 2.272 2.243 2.272 288,365 2.2526 -0.32%
2021-04-27 0 3.150 3.130 3.150 3.110 3.150 208,000 649,040 3.1204 2.272 2.258 2.272 2.243 2.272 288,365 2.2508 0.32%
2021-04-26 0 3.140 3.130 3.160 3.130 3.150 14,000 43,880 3.1343 2.265 2.258 2.279 2.258 2.272 19,409 2.2608 0.32%
2021-04-23 0 3.130 3.130 3.150 3.130 3.150 60,900 190,892 3.1345 2.258 2.258 2.272 2.258 2.272 84,430 2.2610 0.00%
2021-04-22 0 3.130 3.130 3.140 3.120 3.140 92,000 287,760 3.1278 2.258 2.258 2.265 2.250 2.265 127,546 2.2561 -0.63%
2021-04-21 0 3.150 3.140 3.150 3.130 3.150 84,000 263,460 3.1364 2.272 2.265 2.272 2.258 2.272 116,455 2.2623 -0.63%
2021-04-20 0 3.170 3.170 3.180 3.160 3.250 34,000 107,860 3.1724 2.287 2.287 2.294 2.279 2.344 47,137 2.2882 -0.94%
2021-04-19 0 3.200 3.170 3.200 3.120 3.200 142,000 449,220 3.1635 2.308 2.287 2.308 2.250 2.308 196,864 2.2819 1.59%
2021-04-16 0 3.150 3.150 3.160 3.150 3.160 50,000 157,520 3.1504 2.272 2.272 2.279 2.272 2.279 69,318 2.2724 0.00%
2021-04-15 0 3.150 3.150 3.160 3.120 3.160 164,000 514,240 3.1356 2.272 2.272 2.279 2.250 2.279 227,365 2.2617 -0.63%
2021-04-14 0 3.170 3.140 3.170 3.130 3.200 82,000 259,820 3.1685 2.287 2.265 2.287 2.258 2.308 113,682 2.2855 1.28%
2021-04-13 0 3.130 3.130 3.160 3.130 3.170 194,000 609,100 3.1397 2.258 2.258 2.279 2.258 2.287 268,956 2.2647 -0.32%
2021-04-12 0 3.140 3.130 3.140 3.130 3.170 252,000 793,500 3.1488 2.265 2.258 2.265 2.258 2.287 349,365 2.2713 -0.63%
2021-04-09 0 3.160 3.140 3.180 3.130 3.160 262,000 825,040 3.1490 2.279 2.265 2.294 2.258 2.279 363,229 2.2714 0.32%
2021-04-08 0 3.150 3.150 3.160 3.140 3.170 198,000 623,580 3.1494 2.272 2.272 2.279 2.265 2.287 274,501 2.2717 -1.87%
2021-04-07 0 3.210 3.170 3.210 3.170 3.280 262,000 836,440 3.1925 2.315 2.287 2.315 2.287 2.366 363,229 2.3028 -1.83%
2021-04-01 0 3.270 3.240 3.270 3.220 3.360 476,000 1,552,180 3.2609 2.359 2.337 2.359 2.323 2.424 659,912 2.3521 -2.39%
2021-03-31 0 3.350 3.320 3.360 3.150 3.390 1,698,000 5,614,480 3.3065 2.416 2.395 2.424 2.272 2.445 2,354,055 2.3850 5.02%
2021-03-30 0 3.190 3.140 3.190 3.100 3.190 590,000 1,854,960 3.1440 2.301 2.265 2.301 2.236 2.301 817,958 2.2678 1.92%
2021-03-29 0 3.130 3.130 3.140 3.120 3.150 218,000 682,640 3.1314 2.258 2.258 2.265 2.250 2.272 302,229 2.2587 -0.32%
2021-03-26 0 3.140 3.110 3.140 3.070 3.140 2,104,000 6,525,660 3.1015 2.265 2.243 2.265 2.214 2.265 2,916,921 2.2372 1.29%
2021-03-25 0 3.100 3.080 3.100 3.070 3.120 288,000 889,720 3.0893 2.236 2.222 2.236 2.214 2.250 399,274 2.2283 0.00%
2021-03-24 0 3.100 3.090 3.100 3.100 3.200 746,000 2,336,880 3.1325 2.236 2.229 2.236 2.236 2.308 1,034,231 2.2595 -1.27%
2021-03-23 0 3.140 3.130 3.150 3.130 3.180 216,000 680,620 3.1510 2.265 2.258 2.272 2.258 2.294 299,456 2.2729 -1.87%
2021-03-22 0 3.200 3.170 3.200 3.130 3.260 742,000 2,354,300 3.1729 2.308 2.287 2.308 2.258 2.351 1,028,686 2.2886 3.23%
2021-03-19 0 3.100 3.100 3.150 3.100 3.180 432,000 1,356,600 3.1403 2.236 2.236 2.272 2.236 2.294 598,912 2.2651 -1.59%
2021-03-18 0 3.150 3.140 3.150 3.140 3.190 358,000 1,129,240 3.1543 2.272 2.265 2.272 2.265 2.301 496,320 2.2752 0.00%
2021-03-17 0 3.150 3.140 3.150 3.140 3.170 322,000 1,013,120 3.1463 2.272 2.265 2.272 2.265 2.287 446,411 2.2695 0.00%
2021-03-16 0 3.150 3.140 3.150 3.090 3.200 948,000 2,982,840 3.1465 2.272 2.265 2.272 2.229 2.308 1,314,278 2.2696 0.00%
2021-03-15 0 3.150 3.120 3.150 3.120 3.160 370,000 1,158,060 3.1299 2.272 2.250 2.272 2.250 2.279 512,957 2.2576 0.96%
2021-03-12 0 3.120 3.120 3.140 3.110 3.220 2,000,000 6,290,140 3.1451 2.250 2.250 2.265 2.243 2.323 2,772,739 2.2686 -1.58%
2021-03-11 0 3.170 3.140 3.170 3.150 3.200 220,000 697,820 3.1719 2.287 2.265 2.287 2.272 2.308 305,001 2.2879 0.63%
2021-03-10 0 3.150 3.120 3.150 3.120 3.150 88,000 275,660 3.1325 2.272 2.250 2.272 2.250 2.272 122,000 2.2595 0.96%
2021-03-09 0 3.120 3.120 3.150 3.110 3.180 428,000 1,338,320 3.1269 2.250 2.250 2.272 2.243 2.294 593,366 2.2555 -1.58%
2021-03-08 0 3.170 3.140 3.170 3.140 3.240 363,636 1,155,853 3.1786 2.287 2.265 2.287 2.265 2.337 504,134 2.2928 0.32%
2021-03-05 0 3.160 3.150 3.160 3.130 3.320 944,000 2,996,980 3.1748 2.279 2.272 2.279 2.258 2.395 1,308,733 2.2900 -2.47%
2021-03-04 0 3.240 3.240 3.260 3.230 3.270 140,000 454,420 3.2459 2.337 2.337 2.351 2.330 2.359 194,092 2.3413 -1.22%
2021-03-03 0 3.280 3.260 3.280 3.210 3.320 258,000 845,420 3.2768 2.366 2.351 2.366 2.315 2.395 357,683 2.3636 0.31%
2021-03-02 0 3.270 3.270 3.310 3.270 3.350 192,000 635,200 3.3083 2.359 2.359 2.388 2.359 2.416 266,183 2.3863 -0.61%
2021-03-01 0 3.290 3.290 3.300 3.270 3.330 202,000 665,880 3.2964 2.373 2.373 2.380 2.359 2.402 280,047 2.3777 0.00%
2021-02-26 0 3.290 3.270 3.290 3.220 3.330 798,000 2,609,460 3.2700 2.373 2.359 2.373 2.323 2.402 1,106,323 2.3587 -2.08%
2021-02-25 0 3.360 3.340 3.360 3.360 3.410 328,000 1,110,880 3.3868 2.424 2.409 2.424 2.424 2.460 454,729 2.4429 -1.18%
2021-02-24 0 3.400 3.370 3.400 3.360 3.440 834,000 2,834,520 3.3987 2.452 2.431 2.452 2.424 2.481 1,156,232 2.4515 -0.29%
2021-02-23 0 3.410 3.410 3.450 3.380 3.490 708,000 2,417,200 3.4141 2.460 2.460 2.489 2.438 2.517 981,549 2.4626 -2.57%
2021-02-22 0 3.500 3.460 3.500 3.420 3.530 492,000 1,718,360 3.4926 2.525 2.496 2.525 2.467 2.546 682,094 2.5192 1.16%
2021-02-19 0 3.460 3.420 3.470 3.400 3.500 498,000 1,712,370 3.4385 2.496 2.467 2.503 2.452 2.525 690,412 2.4802 0.58%
2021-02-18 0 3.440 3.410 3.440 3.380 3.470 300,000 1,021,040 3.4035 2.481 2.460 2.481 2.438 2.503 415,911 2.4549 -1.99%
2021-02-17 0 3.510 3.500 3.510 3.410 3.510 356,000 1,235,230 3.4697 2.532 2.525 2.532 2.460 2.532 493,547 2.5028 0.86%
2021-02-16 0 3.480 3.480 3.500 3.370 3.550 380,000 1,321,620 3.4779 2.510 2.510 2.525 2.431 2.561 526,820 2.5087 3.57%
2021-02-11 0 3.360 3.310 3.360 3.360 3.360 226,000 759,360 3.3600 2.424 2.388 2.424 2.424 2.424 313,319 2.4236 0.00%
2021-02-10 0 3.360 3.300 3.360 3.300 3.390 64,000 213,600 3.3375 2.424 2.380 2.424 2.380 2.445 88,728 2.4074 1.82%
2021-02-09 0 3.300 3.300 3.320 3.300 3.320 140,000 462,260 3.3019 2.380 2.380 2.395 2.380 2.395 194,092 2.3817 -0.60%
2021-02-08 0 3.320 3.300 3.310 3.280 3.470 158,000 522,880 3.3094 2.395 2.380 2.388 2.366 2.503 219,046 2.3871 0.30%
2021-02-05 0 3.310 3.310 3.330 3.300 3.370 192,000 635,300 3.3089 2.388 2.388 2.402 2.380 2.431 266,183 2.3867 -0.60%
2021-02-04 0 3.330 3.320 3.330 3.300 3.360 228,000 755,560 3.3139 2.402 2.395 2.402 2.380 2.424 316,092 2.3903 0.30%
2021-02-03 0 3.320 3.310 3.340 3.210 3.330 286,000 944,320 3.3018 2.395 2.388 2.409 2.315 2.402 396,502 2.3816 0.91%
2021-02-02 0 3.290 3.280 3.320 3.250 3.350 274,000 904,400 3.3007 2.373 2.366 2.395 2.344 2.416 379,865 2.3808 -1.20%
2021-02-01 0 3.330 3.250 3.330 3.090 3.430 656,000 2,127,920 3.2438 2.402 2.344 2.402 2.229 2.474 909,458 2.3398 -2.63%
2021-01-29 0 3.420 3.420 3.430 3.220 3.440 850,000 2,829,860 3.3292 2.467 2.467 2.474 2.323 2.481 1,178,414 2.4014 3.64%
2021-01-28 0 3.300 3.230 3.300 3.160 3.320 734,000 2,364,020 3.2207 2.380 2.330 2.380 2.279 2.395 1,017,595 2.3231 3.12%
2021-01-27 0 3.200 3.160 3.200 3.130 3.290 920,000 2,938,360 3.1939 2.308 2.279 2.308 2.258 2.373 1,275,460 2.3038 -2.74%
2021-01-26 0 3.290 3.270 3.290 3.220 3.400 1,184,000 3,910,540 3.3028 2.373 2.359 2.373 2.323 2.452 1,641,461 2.3824 -2.95%
2021-01-25 0 3.390 3.380 3.430 3.380 3.500 516,000 1,766,620 3.4237 2.445 2.438 2.474 2.438 2.525 715,367 2.4695 -1.45%
2021-01-22 0 3.440 3.440 3.490 3.440 3.550 286,000 992,760 3.4712 2.481 2.481 2.517 2.481 2.561 396,502 2.5038 -3.91%
2021-01-21 0 3.580 3.540 3.580 3.510 3.700 614,000 2,198,560 3.5807 2.582 2.553 2.582 2.532 2.669 851,231 2.5828 -1.65%
2021-01-20 0 3.640 3.610 3.640 3.610 3.700 776,000 2,829,600 3.6464 2.626 2.604 2.626 2.604 2.669 1,075,823 2.6302 0.28%
2021-01-19 0 3.630 3.580 3.620 3.540 3.660 444,000 1,604,560 3.6139 2.618 2.582 2.611 2.553 2.640 615,548 2.6067 2.54%
2021-01-18 0 3.540 3.540 3.550 3.420 3.580 644,000 2,254,320 3.5005 2.553 2.553 2.561 2.467 2.582 892,822 2.5249 2.91%
2021-01-15 0 3.440 3.440 3.450 3.400 3.460 270,000 925,120 3.4264 2.481 2.481 2.489 2.452 2.496 374,320 2.4715 0.58%
2021-01-14 0 3.420 3.420 3.460 3.400 3.450 248,000 848,740 3.4223 2.467 2.467 2.496 2.452 2.489 343,820 2.4686 0.29%
2021-01-13 0 3.410 3.410 3.440 3.400 3.510 240,000 825,420 3.4393 2.460 2.460 2.481 2.452 2.532 332,729 2.4808 -1.16%
2021-01-12 0 3.450 3.440 3.450 3.400 3.480 234,000 808,380 3.4546 2.489 2.481 2.489 2.452 2.510 324,410 2.4918 0.88%
2021-01-11 0 3.420 3.440 3.450 3.410 3.610 968,000 3,385,500 3.4974 2.467 2.481 2.489 2.460 2.604 1,342,005 2.5227 -4.74%
2021-01-08 0 3.590 3.540 3.600 3.520 3.630 368,000 1,310,120 3.5601 2.589 2.553 2.597 2.539 2.618 510,184 2.5679 0.00%
2021-01-07 0 3.590 3.560 3.590 3.550 3.710 332,000 1,188,840 3.5808 2.589 2.568 2.589 2.561 2.676 460,275 2.5829 -1.91%
2021-01-06 0 3.660 3.620 3.660 3.610 3.700 422,000 1,530,200 3.6261 2.640 2.611 2.640 2.604 2.669 585,048 2.6155 0.83%
2021-01-05 0 3.630 3.610 3.630 3.620 3.720 572,000 2,086,540 3.6478 2.618 2.604 2.618 2.611 2.683 793,003 2.6312 -1.36%
2021-01-04 0 3.680 3.660 3.690 3.620 3.860 850,000 3,144,960 3.7000 2.654 2.640 2.662 2.611 2.784 1,178,414 2.6688 -4.66%
2020-12-31 0 3.860 3.860 3.880 3.850 3.900 376,000 1,455,760 3.8717 2.784 2.784 2.799 2.777 2.813 521,275 2.7927 -0.52%
2020-12-30 0 3.880 3.880 3.890 3.810 3.880 1,218,000 4,700,300 3.8590 2.799 2.799 2.806 2.748 2.799 1,688,598 2.7836 0.52%
2020-12-29 0 3.860 3.850 3.860 3.770 3.860 1,662,000 6,333,200 3.8106 2.784 2.777 2.784 2.719 2.784 2,304,146 2.7486 1.58%
2020-12-28 0 3.800 3.800 3.810 3.770 3.850 680,000 2,590,900 3.8101 2.741 2.741 2.748 2.719 2.777 942,731 2.7483 -0.52%
2020-12-24 0 3.820 3.820 3.830 3.770 3.860 906,000 3,456,600 3.8152 2.755 2.755 2.763 2.719 2.784 1,256,051 2.7520 0.53%
2020-12-23 0 3.800 3.790 3.800 3.640 3.840 5,124,000 19,258,220 3.7584 2.741 2.734 2.741 2.626 2.770 7,103,756 2.7110 3.83%
2020-12-22 0 3.660 3.660 3.670 3.410 3.710 5,582,000 19,930,000 3.5704 2.640 2.640 2.647 2.460 2.676 7,738,713 2.5754 2.52%
2020-12-21 0 3.570 3.560 3.570 3.550 3.650 1,346,000 4,840,880 3.5965 2.575 2.568 2.575 2.561 2.633 1,866,053 2.5942 -0.28%
2020-12-18 0 3.580 3.570 3.580 3.460 3.620 4,170,000 14,725,500 3.5313 2.582 2.575 2.582 2.496 2.611 5,781,160 2.5472 2.58%
2020-12-17 0 3.490 3.480 3.490 3.330 3.600 2,786,000 9,650,440 3.4639 2.517 2.510 2.517 2.402 2.597 3,862,425 2.4985 4.18%
2020-12-16 0 3.350 3.350 3.360 3.320 3.420 500,000 1,676,840 3.3537 2.416 2.416 2.424 2.395 2.467 693,185 2.4190 -0.30%
2020-12-15 0 3.360 3.340 3.360 3.170 3.370 3,352,000 11,040,360 3.2937 2.424 2.409 2.424 2.287 2.431 4,647,110 2.3757 5.33%
2020-12-14 0 3.190 3.180 3.190 3.040 3.240 1,182,000 3,727,920 3.1539 2.301 2.294 2.301 2.193 2.337 1,638,689 2.2749 4.93%
2020-12-11 0 3.040 3.040 3.060 3.000 3.090 374,000 1,132,140 3.0271 2.193 2.193 2.207 2.164 2.229 518,502 2.1835 -0.65%
2020-12-10 0 3.060 3.050 3.060 3.060 3.150 446,000 1,381,600 3.0978 2.207 2.200 2.207 2.207 2.272 618,321 2.2344 -0.33%
2020-12-09 0 3.070 3.070 3.100 3.070 3.140 298,000 924,860 3.1036 2.214 2.214 2.236 2.214 2.265 413,138 2.2386 -1.60%
2020-12-08 0 3.120 3.140 3.150 3.120 3.170 404,000 1,264,020 3.1288 2.250 2.265 2.272 2.250 2.287 560,093 2.2568 -2.50%
2020-12-07 0 3.200 3.180 3.210 3.140 3.290 792,000 2,547,260 3.2162 2.308 2.294 2.315 2.265 2.373 1,098,004 2.3199 -3.90%
2020-12-04 0 3.330 3.310 3.340 3.310 3.360 328,000 1,095,820 3.3409 2.402 2.388 2.409 2.388 2.424 454,729 2.4098 0.30%
2020-12-03 0 3.320 3.300 3.320 3.250 3.320 264,000 869,760 3.2945 2.395 2.380 2.395 2.344 2.395 366,001 2.3764 2.15%
2020-12-02 0 3.250 3.250 3.260 3.240 3.320 982,000 3,203,800 3.2625 2.344 2.344 2.351 2.337 2.395 1,361,415 2.3533 -0.91%
2020-12-01 0 3.280 3.280 3.300 3.270 3.550 2,156,000 7,196,500 3.3379 2.366 2.366 2.380 2.359 2.561 2,989,012 2.4077 -7.61%
2020-11-30 0 3.550 3.480 3.550 3.420 3.550 1,458,000 5,106,740 3.5026 2.561 2.510 2.561 2.467 2.561 2,021,326 2.5264 1.72%
2020-11-27 0 3.490 3.490 3.500 3.380 3.490 1,924,000 6,669,040 3.4662 2.517 2.517 2.525 2.438 2.517 2,667,375 2.5002 3.25%
2020-11-26 0 3.380 3.360 3.380 3.250 3.400 970,000 3,264,540 3.3655 2.438 2.424 2.438 2.344 2.452 1,344,778 2.4276 2.42%
2020-11-25 0 3.300 3.290 3.310 3.280 3.330 498,000 1,642,280 3.2978 2.380 2.373 2.388 2.366 2.402 690,412 2.3787 0.00%
2020-11-24 0 3.300 3.300 3.320 3.290 3.350 412,000 1,369,340 3.3236 2.380 2.380 2.395 2.373 2.416 571,184 2.3974 -0.60%
2020-11-23 0 3.320 3.300 3.320 3.200 3.330 978,000 3,218,800 3.2912 2.395 2.380 2.395 2.308 2.402 1,355,869 2.3740 1.22%
2020-11-20 0 3.280 3.270 3.280 3.190 3.280 798,000 2,590,400 3.2461 2.366 2.359 2.366 2.301 2.366 1,106,323 2.3415 2.82%
2020-11-19 0 3.190 3.190 3.210 3.180 3.210 368,000 1,175,840 3.1952 2.301 2.301 2.315 2.294 2.315 510,184 2.3047 -0.31%
2020-11-18 0 3.200 3.200 3.220 3.180 3.230 370,000 1,183,600 3.1989 2.308 2.308 2.323 2.294 2.330 512,957 2.3074 0.00%
2020-11-17 0 3.200 3.200 3.220 3.170 3.250 188,000 602,380 3.2041 2.308 2.308 2.323 2.287 2.344 260,637 2.3112 -1.54%
2020-11-16 0 3.250 3.230 3.260 3.100 3.270 2,234,000 7,192,920 3.2197 2.344 2.330 2.351 2.236 2.359 3,097,149 2.3224 3.17%
2020-11-13 0 3.150 3.150 3.160 3.080 3.150 1,072,000 3,359,200 3.1336 2.272 2.272 2.279 2.222 2.272 1,486,188 2.2603 1.29%
2020-11-12 0 3.110 3.080 3.120 3.050 3.110 418,000 1,288,940 3.0836 2.243 2.222 2.250 2.200 2.243 579,502 2.2242 1.63%
2020-11-11 0 3.060 3.060 3.080 3.030 3.160 510,000 1,573,920 3.0861 2.207 2.207 2.222 2.186 2.279 707,048 2.2260 -1.29%
2020-11-10 0 3.100 3.100 3.110 3.030 3.130 2,110,000 6,540,380 3.0997 2.236 2.236 2.243 2.186 2.258 2,925,239 2.2358 1.31%
2020-11-09 0 3.060 3.050 3.060 3.010 3.070 768,600 2,341,220 3.0461 2.207 2.200 2.207 2.171 2.214 1,065,563 2.1972 3.03%
2020-11-06 0 2.970 2.970 2.990 2.970 2.990 242,000 719,760 2.9742 2.142 2.142 2.157 2.142 2.157 335,501 2.1453 -0.34%
2020-11-05 0 2.980 2.980 2.990 2.970 3.030 482,000 1,437,660 2.9827 2.149 2.149 2.157 2.142 2.186 668,230 2.1514 -0.33%
2020-11-04 0 2.990 2.990 3.020 2.990 3.040 374,000 1,124,440 3.0065 2.157 2.157 2.178 2.157 2.193 518,502 2.1686 -1.64%
2020-11-03 0 3.040 3.030 3.060 3.040 3.090 546,000 1,667,700 3.0544 2.193 2.186 2.207 2.193 2.229 756,958 2.2032 -1.62%
2020-11-02 0 3.090 3.070 3.090 3.060 3.140 966,000 2,993,100 3.0984 2.229 2.214 2.229 2.207 2.265 1,339,233 2.2349 0.98%
2020-10-30 0 3.060 3.040 3.060 2.970 3.070 2,018,000 6,113,720 3.0296 2.207 2.193 2.207 2.142 2.214 2,797,693 2.1853 3.03%
2020-10-29 0 2.970 2.970 3.000 2.930 2.990 1,210,000 3,605,060 2.9794 2.142 2.142 2.164 2.113 2.157 1,677,507 2.1491 0.00%
2020-10-28 0 2.970 2.970 3.000 2.950 3.000 717,200 2,139,388 2.9830 2.142 2.142 2.164 2.128 2.164 994,304 2.1516 -0.34%
2020-10-27 0 2.980 2.990 3.000 2.900 2.990 2,152,000 6,408,100 2.9777 2.149 2.157 2.164 2.092 2.157 2,983,467 2.1479 2.41%
2020-10-23 0 2.910 2.910 2.930 2.900 2.960 874,000 2,570,460 2.9410 2.099 2.099 2.113 2.092 2.135 1,211,687 2.1214 0.00%
2020-10-22 0 2.910 2.900 2.910 2.880 2.920 92,000 266,700 2.8989 2.099 2.092 2.099 2.077 2.106 127,546 2.0910 0.34%
2020-10-21 0 2.900 2.900 2.920 2.870 2.970 2,606,000 7,703,960 2.9562 2.092 2.092 2.106 2.070 2.142 3,612,878 2.1324 -0.34%
2020-10-20 0 2.910 2.870 2.910 2.850 2.920 928,000 2,686,380 2.8948 2.099 2.070 2.099 2.056 2.106 1,286,551 2.0880 1.04%
2020-10-19 0 2.880 2.880 2.900 2.840 2.910 1,002,000 2,869,580 2.8639 2.077 2.077 2.092 2.049 2.099 1,389,142 2.0657 1.41%
2020-10-16 0 2.840 2.830 2.840 2.840 2.890 662,000 1,893,980 2.8610 2.049 2.041 2.049 2.049 2.085 917,776 2.0637 -0.35%
2020-10-15 0 2.850 2.820 2.850 2.800 2.850 668,000 1,891,280 2.8313 2.056 2.034 2.056 2.020 2.056 926,095 2.0422 1.79%
2020-10-14 0 2.800 2.800 2.820 2.800 2.860 206,000 578,860 2.8100 2.020 2.020 2.034 2.020 2.063 285,592 2.0269 -0.71%
2020-10-12 0 2.820 2.820 2.830 2.800 2.850 382,000 1,078,640 2.8237 2.034 2.034 2.041 2.020 2.056 529,593 2.0367 1.08%
2020-10-09 0 2.790 2.800 2.810 2.770 2.820 1,040,000 2,903,040 2.7914 2.012 2.020 2.027 1.998 2.034 1,441,824 2.0134 2.57%
2020-10-08 0 2.720 2.670 2.740 2.630 2.840 116,000 311,160 2.6824 1.962 1.926 1.976 1.897 2.049 160,819 1.9348 -0.37%
2020-10-07 0 2.730 2.700 2.770 2.730 2.790 38,000 104,420 2.7479 1.969 1.948 1.998 1.969 2.012 52,682 1.9821 1.11%
2020-10-06 0 2.700 2.700 2.800 2.700 2.740 56,000 151,860 2.7118 1.948 1.948 2.020 1.948 1.976 77,637 1.9560 -0.74%
2020-10-05 0 2.720 2.740 2.750 2.690 2.870 180,800 492,360 2.7232 1.962 1.976 1.984 1.940 2.070 250,656 1.9643 -0.73%
2020-09-30 0 2.740 2.730 2.790 2.730 2.850 144,000 397,000 2.7569 1.976 1.969 2.012 1.969 2.056 199,637 1.9886 -3.86%
2020-09-29 0 2.850 2.830 2.850 2.800 2.890 24,000 68,420 2.8508 2.056 2.041 2.056 2.020 2.085 33,273 2.0563 1.79%
2020-09-28 0 2.800 2.790 2.820 2.790 2.840 1,336,000 3,740,920 2.8001 2.020 2.012 2.034 2.012 2.049 1,852,189 2.0197 0.36%
2020-09-25 0 2.790 2.780 2.790 2.780 2.830 1,390,000 3,879,600 2.7911 2.012 2.005 2.012 2.005 2.041 1,927,053 2.0132 -1.41%
2020-09-24 0 2.830 2.760 2.830 2.760 2.830 908,000 2,516,340 2.7713 2.041 1.991 2.041 1.991 2.041 1,258,823 1.9990 2.17%
2020-09-23 0 2.770 2.770 2.790 2.760 2.870 646,000 1,800,020 2.7864 1.998 1.998 2.012 1.991 2.070 895,595 2.0099 -2.46%
2020-09-22 0 2.840 2.820 2.850 2.820 2.870 290,000 822,180 2.8351 2.049 2.034 2.056 2.034 2.070 402,047 2.0450 0.35%
2020-09-21 0 2.830 2.830 2.850 2.820 2.880 594,000 1,696,540 2.8561 2.041 2.041 2.056 2.034 2.077 823,503 2.0601 -2.41%
2020-09-18 0 2.900 2.850 2.900 2.850 2.900 652,000 1,875,400 2.8764 2.092 2.056 2.092 2.056 2.092 903,913 2.0748 0.35%
2020-09-17 0 2.890 2.890 2.900 2.890 2.970 1,092,000 3,200,760 2.9311 2.085 2.085 2.092 2.085 2.142 1,513,915 2.1142 -1.70%
2020-09-16 0 2.940 2.940 2.950 2.900 3.050 6,086,000 18,173,320 2.9861 2.121 2.121 2.128 2.092 2.200 8,437,443 2.1539 2.08%
2020-09-15 0 2.880 2.850 2.880 2.780 2.880 1,976,000 5,590,200 2.8290 2.077 2.056 2.077 2.005 2.077 2,739,466 2.0406 3.23%
2020-09-14 0 2.790 2.770 2.790 2.720 2.790 712,000 1,972,420 2.7703 2.012 1.998 2.012 1.962 2.012 987,095 1.9982 1.45%
2020-09-11 0 2.750 2.750 2.760 2.740 2.760 1,092,000 3,010,880 2.7572 1.984 1.984 1.991 1.976 1.991 1,513,915 1.9888 0.00%
2020-09-10 0 2.750 2.730 2.760 2.720 2.770 1,456,000 4,001,720 2.7484 1.984 1.969 1.991 1.962 1.998 2,018,554 1.9825 -0.36%
2020-09-09 0 2.760 2.730 2.760 2.720 2.790 1,170,000 3,208,280 2.7421 1.991 1.969 1.991 1.962 2.012 1,622,052 1.9779 0.73%
2020-09-08 0 2.740 2.740 2.760 2.710 2.760 1,762,000 4,832,360 2.7425 1.976 1.976 1.991 1.955 1.991 2,442,783 1.9782 1.11%
2020-09-07 0 2.710 2.700 2.710 2.670 2.720 800,000 2,161,400 2.7018 1.955 1.948 1.955 1.926 1.962 1,109,095 1.9488 0.00%
2020-09-04 0 2.710 2.690 2.720 2.660 2.710 730,000 1,958,320 2.6826 1.955 1.940 1.962 1.919 1.955 1,012,050 1.9350 0.37%
2020-09-03 0 2.700 2.690 2.710 2.670 2.700 1,384,000 3,730,340 2.6953 1.948 1.940 1.955 1.926 1.948 1,918,735 1.9442 0.75%
2020-09-02 0 2.680 2.670 2.700 2.670 2.700 3,088,000 8,304,440 2.6893 1.933 1.926 1.948 1.926 1.948 4,281,108 1.9398 0.75%
2020-09-01 0 2.660 2.660 2.680 2.650 2.710 2,896,000 7,791,160 2.6903 1.919 1.919 1.933 1.911 1.955 4,014,925 1.9405 0.38%
2020-08-31 0 2.650 2.630 2.660 2.630 2.670 1,514,000 4,014,720 2.6517 1.911 1.897 1.919 1.897 1.926 2,098,963 1.9127 1.15%
2020-08-28 0 2.620 2.620 2.640 2.610 2.650 630,000 1,658,300 2.6322 1.890 1.890 1.904 1.883 1.911 873,413 1.8986 0.00%
2020-08-27 0 2.620 2.620 2.650 2.570 2.660 2,940,000 7,675,620 2.6108 1.890 1.890 1.911 1.854 1.919 4,075,926 1.8832 -0.76%
2020-08-26 0 2.640 2.640 2.660 2.640 2.710 1,778,000 4,769,960 2.6828 1.904 1.904 1.919 1.904 1.955 2,464,965 1.9351 -1.86%
2020-08-25 0 2.690 2.690 2.700 2.630 2.700 4,934,000 13,230,580 2.6815 1.940 1.940 1.948 1.897 1.948 6,840,346 1.9342 2.67%
2020-08-24 0 2.620 2.620 2.640 2.610 2.660 1,634,000 4,304,500 2.6343 1.890 1.890 1.904 1.883 1.919 2,265,327 1.9002 -1.50%
2020-08-21 0 2.660 2.630 2.660 2.580 2.660 3,440,000 9,022,780 2.6229 1.919 1.897 1.919 1.861 1.919 4,769,110 1.8919 3.10%
2020-08-20 0 2.580 2.570 2.590 2.510 2.590 3,376,000 8,642,000 2.5598 1.861 1.854 1.868 1.810 1.868 4,680,383 1.8464 2.79%
2020-08-19 0 2.510 2.510 2.520 2.490 2.550 360,000 908,020 2.5223 1.810 1.810 1.818 1.796 1.839 499,093 1.8193 -0.40%
2020-08-18 0 2.520 2.520 2.530 2.520 2.550 854,000 2,161,960 2.5316 1.818 1.818 1.825 1.818 1.839 1,183,959 1.8260 -0.40%
2020-08-17 0 2.530 2.520 2.550 2.520 2.550 976,000 2,474,840 2.5357 1.825 1.818 1.839 1.818 1.839 1,353,096 1.8290 0.00%
2020-08-14 0 2.530 2.520 2.530 2.510 2.570 1,094,000 2,769,620 2.5316 1.825 1.818 1.825 1.810 1.854 1,516,688 1.8261 0.00%
2020-08-13 0 2.530 2.530 2.540 2.510 2.540 722,000 1,822,780 2.5246 1.825 1.825 1.832 1.810 1.832 1,000,959 1.8210 0.00%
2020-08-12 0 2.530 2.520 2.540 2.480 2.530 576,000 1,440,100 2.5002 1.825 1.818 1.832 1.789 1.825 798,549 1.8034 2.02%
2020-08-11 0 2.480 2.480 2.500 2.480 2.540 632,000 1,593,060 2.5207 1.789 1.789 1.803 1.789 1.832 876,185 1.8182 -0.40%
2020-08-10 0 2.490 2.480 2.510 2.480 2.550 778,000 1,962,040 2.5219 1.796 1.789 1.810 1.789 1.839 1,078,595 1.8191 -1.58%
2020-08-07 0 2.530 2.510 2.540 2.500 2.580 440,000 1,119,540 2.5444 1.825 1.810 1.832 1.803 1.861 610,002 1.8353 -1.56%
2020-08-06 0 2.570 2.570 2.580 2.550 2.580 176,000 450,900 2.5619 1.854 1.854 1.861 1.839 1.861 244,001 1.8479 -0.39%
2020-08-05 0 2.580 2.570 2.580 2.550 2.580 238,000 610,400 2.5647 1.861 1.854 1.861 1.839 1.861 329,956 1.8499 0.00%
2020-08-04 0 2.580 2.560 2.580 2.560 2.590 706,000 1,814,880 2.5707 1.861 1.847 1.861 1.847 1.868 978,777 1.8542 0.78%
2020-08-03 0 2.560 2.560 2.570 2.530 2.600 1,948,000 4,976,280 2.5546 1.847 1.847 1.854 1.825 1.875 2,700,647 1.8426 1.59%
2020-07-31 0 2.520 2.510 2.530 2.510 2.550 1,106,000 2,794,620 2.5268 1.818 1.810 1.825 1.810 1.839 1,533,324 1.8226 0.40%
2020-07-30 0 2.510 2.500 2.510 2.500 2.540 411,000 1,033,480 2.5145 1.810 1.803 1.810 1.803 1.832 569,798 1.8138 0.40%
2020-07-29 0 2.500 2.500 2.540 2.500 2.540 1,074,000 2,705,000 2.5186 1.803 1.803 1.832 1.803 1.832 1,488,961 1.8167 -0.40%
2020-07-28 0 2.510 2.500 2.510 2.500 2.530 496,000 1,244,440 2.5090 1.810 1.803 1.810 1.803 1.825 687,639 1.8097 0.40%
2020-07-27 0 2.500 2.480 2.500 2.480 2.500 242,000 602,380 2.4892 1.803 1.789 1.803 1.789 1.803 335,501 1.7955 1.21%
2020-07-24 0 2.470 2.460 2.480 2.450 2.530 1,000,000 2,494,080 2.4941 1.782 1.774 1.789 1.767 1.825 1,386,369 1.7990 -2.76%
2020-07-23 0 2.540 2.520 2.550 2.480 2.570 1,412,000 3,549,980 2.5142 1.832 1.818 1.839 1.789 1.854 1,957,553 1.8135 0.40%
2020-07-22 0 2.530 2.530 2.540 2.520 2.570 626,000 1,602,460 2.5598 1.825 1.825 1.832 1.818 1.854 867,867 1.8464 -1.17%
2020-07-21 0 2.560 2.560 2.570 2.510 2.630 968,000 2,476,240 2.5581 1.847 1.847 1.854 1.810 1.897 1,342,005 1.8452 -1.92%
2020-07-20 0 2.610 2.610 2.620 2.550 2.640 2,782,000 7,267,420 2.6123 1.883 1.883 1.890 1.839 1.904 3,856,879 1.8843 2.76%
2020-07-17 0 2.540 2.540 2.550 2.500 2.550 680,000 1,722,080 2.5325 1.832 1.832 1.839 1.803 1.839 942,731 1.8267 1.60%
2020-07-16 0 2.500 2.490 2.500 2.490 2.570 1,674,000 4,252,660 2.5404 1.803 1.796 1.803 1.796 1.854 2,320,782 1.8324 -1.57%
2020-07-15 0 2.540 2.520 2.540 2.510 2.570 910,000 2,314,520 2.5434 1.832 1.818 1.832 1.810 1.854 1,261,596 1.8346 0.79%
2020-07-14 0 2.520 2.520 2.540 2.470 2.620 3,236,000 8,222,580 2.5410 1.818 1.818 1.832 1.782 1.890 4,486,291 1.8328 -1.56%
2020-07-13 0 2.560 2.560 2.570 2.490 2.590 3,224,000 8,213,340 2.5476 1.847 1.847 1.854 1.796 1.868 4,469,655 1.8376 2.40%
2020-07-10 0 2.500 2.500 2.510 2.480 2.640 4,994,000 12,583,240 2.5197 1.803 1.803 1.810 1.789 1.904 6,923,528 1.8175 -3.10%
2020-07-09 0 2.580 2.580 2.590 2.580 2.690 4,196,000 11,040,920 2.6313 1.861 1.861 1.868 1.861 1.940 5,817,206 1.8980 -0.77%
2020-07-08 0 2.600 2.590 2.600 2.510 2.630 2,184,000 5,637,160 2.5811 1.875 1.868 1.875 1.810 1.897 3,027,831 1.8618 3.17%
2020-07-07 0 2.520 2.510 2.520 2.510 2.630 2,862,000 7,332,940 2.5622 1.818 1.810 1.818 1.810 1.897 3,967,789 1.8481 -1.18%
2020-07-06 0 2.550 2.550 2.560 2.480 2.580 4,810,000 12,273,300 2.5516 1.839 1.839 1.847 1.789 1.861 6,668,436 1.8405 4.51%
2020-07-03 0 2.440 2.440 2.460 2.420 2.470 3,098,000 7,529,920 2.4306 1.760 1.760 1.774 1.746 1.782 4,294,972 1.7532 0.83%
2020-07-02 0 2.420 2.420 2.430 2.310 2.420 1,740,000 4,156,660 2.3889 1.746 1.746 1.753 1.666 1.746 2,412,283 1.7231 2.54%
2020-06-30 0 2.360 2.340 2.360 2.310 2.380 1,754,000 4,126,400 2.3526 1.702 1.688 1.702 1.666 1.717 2,431,692 1.6969 1.29%
2020-06-29 0 2.330 2.320 2.330 2.270 2.340 5,320,695 12,361,516 2.3233 1.681 1.673 1.681 1.637 1.688 7,376,448 1.6758 2.19%
2020-06-26 0 2.280 2.270 2.300 2.260 2.320 103,937 238,101 2.2908 1.645 1.637 1.659 1.630 1.673 144,095 1.6524 -0.44%
2020-06-24 0 2.290 2.290 2.300 2.290 2.310 30,000 69,000 2.3000 1.652 1.652 1.659 1.652 1.666 41,591 1.6590 -2.14%
2020-06-23 0 2.340 2.320 2.350 2.300 2.340 84,000 194,520 2.3157 1.688 1.673 1.695 1.659 1.688 116,455 1.6703 0.00%
2020-06-22 0 2.340 2.330 2.350 2.300 2.340 2,852,000 6,637,640 2.3274 1.688 1.681 1.695 1.659 1.688 3,953,925 1.6787 1.30%
2020-06-19 0 2.310 2.310 2.320 2.290 2.330 362,197 837,607 2.3126 1.666 1.666 1.673 1.652 1.681 502,139 1.6681 -0.43%
2020-06-18 0 2.320 2.310 2.320 2.270 2.320 318,000 732,500 2.3035 1.673 1.666 1.673 1.637 1.673 440,865 1.6615 0.87%
2020-06-17 0 2.300 2.290 2.320 2.290 2.320 238,000 549,220 2.3076 1.659 1.652 1.673 1.652 1.673 329,956 1.6645 0.00%
2020-06-16 0 2.300 2.300 2.310 2.300 2.330 598,000 1,386,840 2.3191 1.659 1.659 1.666 1.659 1.681 829,049 1.6728 0.44%
2020-06-15 0 2.290 2.280 2.300 2.270 2.330 2,012,632 4,603,919 2.2875 1.652 1.645 1.659 1.637 1.681 2,790,251 1.6500 -0.87%
2020-06-12 0 2.310 2.290 2.310 2.230 2.310 790,000 1,797,940 2.2759 1.666 1.652 1.666 1.609 1.666 1,095,232 1.6416 0.00%
2020-06-11 0 2.310 2.300 2.310 2.300 2.390 260,000 601,880 2.3149 1.666 1.659 1.666 1.659 1.724 360,456 1.6698 -2.12%
2020-06-10 0 2.360 2.340 2.360 2.330 2.380 416,000 976,840 2.3482 1.702 1.688 1.702 1.681 1.717 576,730 1.6938 0.00%
2020-06-09 0 2.360 2.350 2.360 2.330 2.400 502,000 1,186,080 2.3627 1.702 1.695 1.702 1.681 1.731 695,957 1.7042 0.43%
2020-06-08 0 2.350 2.340 2.350 2.350 2.370 430,000 1,014,280 2.3588 1.695 1.688 1.695 1.695 1.710 596,139 1.7014 0.00%
2020-06-05 0 2.350 2.340 2.350 2.310 2.360 1,706,000 3,971,320 2.3279 1.695 1.688 1.695 1.666 1.702 2,365,146 1.6791 1.29%
2020-06-04 0 2.320 2.310 2.320 2.310 2.330 122,000 282,640 2.3167 1.673 1.666 1.673 1.666 1.681 169,137 1.6711 0.00%
2020-06-03 0 2.320 2.320 2.330 2.310 2.340 712,000 1,654,120 2.3232 1.673 1.673 1.681 1.666 1.688 987,095 1.6757 0.43%
2020-06-02 0 2.310 2.300 2.310 2.290 2.340 550,000 1,270,600 2.3102 1.666 1.659 1.666 1.652 1.688 762,503 1.6664 0.00%
2020-06-01 0 2.310 2.300 2.310 2.290 2.330 934,000 2,154,880 2.3072 1.666 1.659 1.666 1.652 1.681 1,294,869 1.6642 0.87%
2020-05-29 0 2.290 2.270 2.290 2.240 2.310 940,000 2,133,840 2.2700 1.652 1.637 1.652 1.616 1.666 1,303,187 1.6374 0.88%
2020-05-28 0 2.270 2.260 2.270 2.260 2.280 176,000 399,640 2.2707 1.637 1.630 1.637 1.630 1.645 244,001 1.6379 0.00%
2020-05-27 0 2.270 2.250 2.280 2.250 2.290 330,000 747,780 2.2660 1.637 1.623 1.645 1.623 1.652 457,502 1.6345 0.44%
2020-05-26 0 2.260 2.260 2.280 2.250 2.280 458,000 1,038,760 2.2680 1.630 1.630 1.645 1.623 1.645 634,957 1.6360 0.44%
2020-05-25 0 2.250 2.250 2.300 2.240 2.300 328,000 741,980 2.2621 1.623 1.623 1.659 1.616 1.659 454,729 1.6317 0.00%
2020-05-22 0 2.250 2.250 2.280 2.250 2.310 704,000 1,603,300 2.2774 1.623 1.623 1.645 1.623 1.666 976,004 1.6427 -2.17%
2020-05-21 0 2.300 2.300 2.330 2.300 2.350 438,000 1,016,640 2.3211 1.659 1.659 1.681 1.659 1.695 607,230 1.6742 -2.13%
2020-05-20 0 2.350 2.340 2.360 2.300 2.360 432,000 1,010,200 2.3384 1.695 1.688 1.702 1.659 1.702 598,912 1.6867 0.29%
2020-05-19 0 2.460 2.450 2.460 2.440 2.500 1,215,000 2,992,450 2.4629 1.690 1.683 1.690 1.676 1.718 1,768,366 1.6922 0.41%
2020-05-18 0 2.450 2.430 2.450 2.420 2.450 160,000 390,000 2.4375 1.683 1.670 1.683 1.663 1.683 232,871 1.6747 0.82%
2020-05-15 0 2.430 2.410 2.430 2.410 2.430 192,000 463,920 2.4163 1.670 1.656 1.670 1.656 1.670 279,446 1.6601 0.00%
2020-05-14 0 2.430 2.410 2.430 2.410 2.440 314,000 759,380 2.4184 1.670 1.656 1.670 1.656 1.676 457,010 1.6616 -0.82%
2020-05-13 0 2.450 2.430 2.450 2.430 2.470 348,000 849,380 2.4407 1.683 1.670 1.683 1.670 1.697 506,495 1.6770 -0.81%
2020-05-12 0 2.470 2.450 2.470 2.400 2.470 674,000 1,648,220 2.4454 1.697 1.683 1.697 1.649 1.697 980,970 1.6802 1.23%
2020-05-11 0 2.440 2.430 2.440 2.420 2.450 498,000 1,214,500 2.4388 1.676 1.670 1.676 1.663 1.683 724,812 1.6756 0.41%
2020-05-08 0 2.430 2.410 2.430 2.400 2.430 2,118,000 5,102,940 2.4093 1.670 1.656 1.670 1.649 1.670 3,082,634 1.6554 0.83%
2020-05-07 0 2.410 2.400 2.410 2.400 2.430 346,000 833,600 2.4092 1.656 1.649 1.656 1.649 1.670 503,584 1.6553 0.00%
2020-05-06 0 2.410 2.410 2.430 2.390 2.430 1,022,000 2,452,440 2.3996 1.656 1.656 1.670 1.642 1.670 1,487,465 1.6487 1.26%
2020-05-05 0 2.380 2.380 2.390 2.370 2.420 233,994 558,626 2.3874 1.635 1.635 1.642 1.628 1.663 340,566 1.6403 -2.86%
2020-05-04 0 2.450 2.420 2.450 2.450 2.450 4,000 9,800 2.4500 1.683 1.663 1.683 1.683 1.683 5,822 1.6833 -0.81%
2020-04-29 0 2.470 2.410 2.470 2.420 2.470 564,000 1,378,980 2.4450 1.697 1.656 1.697 1.663 1.697 820,871 1.6799 0.82%
2020-04-28 0 2.450 2.430 2.450 2.410 2.500 360,000 884,960 2.4582 1.683 1.670 1.683 1.656 1.718 523,960 1.6890 2.51%
2020-04-27 0 2.390 2.380 2.390 2.370 2.400 330,000 786,120 2.3822 1.642 1.635 1.642 1.628 1.649 480,297 1.6367 0.42%
2020-04-24 0 2.380 2.370 2.380 2.350 2.380 452,000 1,072,220 2.3722 1.635 1.628 1.635 1.615 1.635 657,861 1.6299 0.85%
2020-04-23 0 2.360 2.360 2.380 2.340 2.380 116,000 273,120 2.3545 1.621 1.621 1.635 1.608 1.635 168,832 1.6177 -0.42%
2020-04-22 0 2.370 2.370 2.380 2.350 2.380 144,000 340,480 2.3644 1.628 1.628 1.635 1.615 1.635 209,584 1.6246 -0.84%
2020-04-21 0 2.390 2.390 2.400 2.330 2.390 458,000 1,082,260 2.3630 1.642 1.642 1.649 1.601 1.642 666,594 1.6236 -0.42%
2020-04-20 0 2.400 2.390 2.400 2.380 2.410 352,000 842,360 2.3931 1.649 1.642 1.649 1.635 1.656 512,317 1.6442 -0.41%
2020-04-17 0 2.410 2.380 2.410 2.380 2.430 252,000 605,240 2.4017 1.656 1.635 1.656 1.635 1.670 366,772 1.6502 0.00%
2020-04-16 0 2.410 2.400 2.410 2.390 2.420 392,000 942,380 2.4040 1.656 1.649 1.656 1.642 1.663 570,535 1.6517 0.42%
2020-04-15 0 2.400 2.390 2.410 2.390 2.410 672,000 1,611,860 2.3986 1.649 1.642 1.656 1.642 1.656 978,059 1.6480 0.84%
2020-04-14 0 2.380 2.380 2.400 2.380 2.410 334,000 796,420 2.3845 1.635 1.635 1.649 1.635 1.656 486,119 1.6383 0.00%
2020-04-09 0 2.380 2.370 2.380 2.360 2.390 272,000 645,440 2.3729 1.635 1.628 1.635 1.621 1.642 395,881 1.6304 0.85%
2020-04-08 0 2.360 2.360 2.370 2.350 2.390 302,000 712,580 2.3595 1.621 1.621 1.628 1.615 1.642 439,545 1.6212 -1.26%
2020-04-07 0 2.390 2.380 2.390 2.360 2.390 462,000 1,094,460 2.3690 1.642 1.635 1.642 1.621 1.642 672,416 1.6277 3.46%
2020-04-06 0 2.310 2.310 2.330 2.300 2.320 132,000 305,240 2.3124 1.587 1.587 1.601 1.580 1.594 192,119 1.5888 0.43%
2020-04-03 0 2.300 2.280 2.300 2.280 2.300 52,000 119,220 2.2927 1.580 1.567 1.580 1.567 1.580 75,683 1.5753 -0.86%
2020-04-02 0 2.320 2.310 2.330 2.290 2.340 36,000 83,280 2.3133 1.594 1.587 1.601 1.573 1.608 52,396 1.5894 -1.28%
2020-04-01 0 2.350 2.330 2.350 2.320 2.390 224,000 526,900 2.3522 1.615 1.601 1.615 1.594 1.642 326,020 1.6162 -1.67%
2020-03-31 0 2.390 2.380 2.390 2.340 2.400 610,000 1,449,940 2.3770 1.642 1.635 1.642 1.608 1.649 887,822 1.6331 2.14%
2020-03-30 0 2.340 2.310 2.340 2.300 2.350 430,000 1,000,500 2.3267 1.608 1.587 1.608 1.580 1.615 625,842 1.5986 -0.85%
2020-03-27 0 2.360 2.350 2.360 2.360 2.420 632,000 1,509,240 2.3880 1.621 1.615 1.621 1.621 1.663 919,842 1.6408 -1.67%
2020-03-26 0 2.400 2.370 2.400 2.360 2.420 538,000 1,281,520 2.3820 1.649 1.628 1.649 1.621 1.663 783,030 1.6366 -0.41%
2020-03-25 0 2.410 2.390 2.410 2.370 2.430 858,000 2,061,980 2.4032 1.656 1.642 1.656 1.628 1.670 1,248,772 1.6512 0.42%
2020-03-24 0 2.400 2.390 2.400 2.290 2.520 828,000 1,948,420 2.3532 1.649 1.642 1.649 1.573 1.731 1,205,109 1.6168 3.45%
2020-03-23 0 2.320 2.290 2.320 2.200 2.320 1,158,000 2,613,300 2.2567 1.594 1.573 1.594 1.512 1.594 1,685,406 1.5505 0.00%
2020-03-20 0 2.320 2.320 2.330 2.190 2.320 2,576,000 5,769,400 2.2397 1.594 1.594 1.601 1.505 1.594 3,749,228 1.5388 4.50%
2020-03-19 0 2.220 2.210 2.220 2.130 2.260 1,182,000 2,564,760 2.1698 1.525 1.518 1.525 1.463 1.553 1,720,337 1.4908 -1.77%
2020-03-18 0 2.260 2.210 2.260 2.200 2.330 1,598,000 3,638,120 2.2767 1.553 1.518 1.553 1.512 1.601 2,325,802 1.5642 -1.31%
2020-03-17 0 2.290 2.280 2.290 2.280 2.370 1,600,000 3,693,700 2.3086 1.573 1.567 1.573 1.567 1.628 2,328,713 1.5862 -2.55%
2020-03-16 0 2.350 2.340 2.350 2.340 2.420 912,000 2,173,940 2.3837 1.615 1.608 1.615 1.608 1.663 1,327,366 1.6378 -2.89%
2020-03-13 0 2.420 2.410 2.420 2.370 2.480 1,636,000 3,932,080 2.4035 1.663 1.656 1.663 1.628 1.704 2,381,109 1.6514 -2.42%
2020-03-12 0 2.480 2.450 2.490 2.430 2.510 1,378,000 3,397,380 2.4654 1.704 1.683 1.711 1.670 1.725 2,005,604 1.6939 -2.75%
2020-03-11 0 2.550 2.510 2.550 2.510 2.560 118,000 298,920 2.5332 1.752 1.725 1.752 1.725 1.759 171,743 1.7405 0.39%
2020-03-10 0 2.540 2.510 2.540 2.450 2.560 1,158,000 2,925,900 2.5267 1.745 1.725 1.745 1.683 1.759 1,685,406 1.7360 3.25%
2020-03-09 0 2.460 2.460 2.480 2.460 2.510 2,290,000 5,698,020 2.4882 1.690 1.690 1.704 1.690 1.725 3,332,970 1.7096 -3.15%
2020-03-06 0 2.540 2.520 2.540 2.520 2.560 312,000 792,980 2.5416 1.745 1.731 1.745 1.731 1.759 454,099 1.7463 -1.17%
2020-03-05 0 2.570 2.560 2.570 2.550 2.570 1,044,000 2,674,420 2.5617 1.766 1.759 1.766 1.752 1.766 1,519,485 1.7601 0.78%
2020-03-04 0 2.550 2.540 2.550 2.540 2.570 504,000 1,289,200 2.5579 1.752 1.745 1.752 1.745 1.766 733,545 1.7575 0.39%
2020-03-03 0 2.540 2.530 2.540 2.530 2.570 652,000 1,659,260 2.5449 1.745 1.738 1.745 1.738 1.766 948,951 1.7485 0.40%
2020-03-02 0 2.530 2.530 2.540 2.500 2.540 754,000 1,902,300 2.5229 1.738 1.738 1.745 1.718 1.745 1,097,406 1.7335 1.61%
2020-02-28 0 2.490 2.480 2.490 2.480 2.530 996,000 2,486,780 2.4968 1.711 1.704 1.711 1.704 1.738 1,449,624 1.7155 -2.73%
2020-02-27 0 2.560 2.540 2.560 2.510 2.600 1,236,000 3,142,320 2.5423 1.759 1.745 1.759 1.725 1.786 1,798,931 1.7468 1.59%
2020-02-26 0 2.520 2.510 2.530 2.500 2.540 1,115,006 2,809,224 2.5195 1.731 1.725 1.738 1.718 1.745 1,622,831 1.7311 -0.40%
2020-02-25 0 2.530 2.520 2.530 2.510 2.540 826,000 2,082,040 2.5206 1.738 1.731 1.738 1.725 1.745 1,202,198 1.7319 -0.39%
2020-02-24 0 2.540 2.530 2.540 2.520 2.560 986,000 2,505,520 2.5411 1.745 1.738 1.745 1.731 1.759 1,435,069 1.7459 -0.78%
2020-02-21 0 2.560 2.560 2.580 2.550 2.590 1,800,000 4,627,700 2.5709 1.759 1.759 1.773 1.752 1.780 2,619,802 1.7664 -0.39%
2020-02-20 0 2.570 2.560 2.580 2.550 2.610 1,856,000 4,785,180 2.5782 1.766 1.759 1.773 1.752 1.793 2,701,307 1.7714 -0.77%
2020-02-19 0 2.590 2.580 2.590 2.570 2.610 1,238,000 3,194,460 2.5803 1.780 1.773 1.780 1.766 1.793 1,801,842 1.7729 0.39%
2020-02-18 0 2.580 2.570 2.590 2.580 2.610 682,000 1,766,800 2.5906 1.773 1.766 1.780 1.773 1.793 992,614 1.7799 -0.39%
2020-02-17 0 2.590 2.590 2.610 2.580 2.620 1,594,000 4,135,000 2.5941 1.780 1.780 1.793 1.773 1.800 2,319,980 1.7823 0.78%
2020-02-14 0 2.570 2.560 2.570 2.560 2.580 992,000 2,541,500 2.5620 1.766 1.759 1.766 1.759 1.773 1,443,802 1.7603 0.00%
2020-02-13 0 2.570 2.550 2.570 2.550 2.630 3,914,000 10,077,580 2.5748 1.766 1.752 1.766 1.752 1.807 5,696,614 1.7690 -2.28%
2020-02-12 0 2.630 2.610 2.630 2.610 2.640 346,000 910,120 2.6304 1.807 1.793 1.807 1.793 1.814 503,584 1.8073 0.38%
2020-02-11 0 2.620 2.610 2.630 2.610 2.640 1,456,000 3,817,820 2.6221 1.800 1.793 1.807 1.793 1.814 2,119,129 1.8016 -0.76%
2020-02-10 0 2.640 2.620 2.640 2.620 2.650 194,000 511,000 2.6340 1.814 1.800 1.814 1.800 1.821 282,356 1.8098 -0.38%
2020-02-07 0 2.650 2.640 2.650 2.620 2.650 502,000 1,323,860 2.6372 1.821 1.814 1.821 1.800 1.821 730,634 1.8119 0.00%
2020-02-06 0 2.650 2.640 2.660 2.640 2.680 1,438,000 3,814,520 2.6527 1.821 1.814 1.828 1.814 1.841 2,092,931 1.8226 1.15%
2020-02-05 0 2.620 2.620 2.630 2.610 2.640 424,000 1,115,500 2.6309 1.800 1.800 1.807 1.793 1.814 617,109 1.8076 0.00%
2020-02-04 0 2.620 2.590 2.620 2.530 2.640 716,000 1,861,820 2.6003 1.800 1.780 1.800 1.738 1.814 1,042,099 1.7866 1.95%
2020-02-03 0 2.570 2.560 2.590 2.520 2.700 1,228,162 3,195,219 2.6016 1.766 1.759 1.780 1.731 1.855 1,787,523 1.7875 2.80%
2020-01-31 0 2.500 2.460 2.500 2.470 2.570 404,000 1,009,540 2.4989 1.718 1.690 1.718 1.697 1.766 588,000 1.7169 -3.10%
2020-01-30 0 2.580 2.570 2.580 2.570 2.660 72,000 187,580 2.6053 1.773 1.766 1.773 1.766 1.828 104,792 1.7900 -4.09%
2020-01-29 0 2.690 2.670 2.700 2.660 2.760 192,000 516,740 2.6914 1.848 1.834 1.855 1.828 1.896 279,446 1.8492 -3.93%
2020-01-24 0 2.800 2.800 2.830 2.800 2.800 54,000 151,200 2.8000 1.924 1.924 1.944 1.924 1.924 78,594 1.9238 -0.71%
2020-01-23 0 2.820 2.800 2.840 2.740 2.910 146,000 413,420 2.8316 1.938 1.924 1.951 1.883 1.999 212,495 1.9456 -2.76%
2020-01-22 0 2.900 2.870 2.900 - - 0 0 - 1.993 1.972 1.993 - - 0 - -0.34%
2020-01-21 0 2.910 2.870 2.910 2.860 2.920 446,000 1,290,240 2.8929 1.999 1.972 1.999 1.965 2.006 649,129 1.9876 -0.34%
2020-01-20 0 2.920 2.920 2.930 2.920 2.940 258,000 755,480 2.9282 2.006 2.006 2.013 2.006 2.020 375,505 2.0119 -1.02%
2020-01-17 0 2.950 2.920 2.950 2.910 2.950 94,000 275,880 2.9349 2.027 2.006 2.027 1.999 2.027 136,812 2.0165 0.34%
2020-01-16 0 2.940 2.910 2.940 2.910 2.940 122,000 356,060 2.9185 2.020 1.999 2.020 1.999 2.020 177,564 2.0052 0.00%
2020-01-15 0 2.940 2.920 2.940 2.910 2.970 336,000 984,160 2.9290 2.020 2.006 2.020 1.999 2.041 489,030 2.0125 -1.01%
2020-01-14 0 2.970 2.950 2.970 2.930 2.980 206,000 608,740 2.9550 2.041 2.027 2.041 2.013 2.047 299,822 2.0303 0.34%
2020-01-13 0 2.960 2.940 2.960 2.930 2.960 160,000 471,460 2.9466 2.034 2.020 2.034 2.013 2.034 232,871 2.0246 0.34%
2020-01-10 0 2.950 2.940 2.950 2.910 3.000 470,000 1,379,140 2.9343 2.027 2.020 2.027 1.999 2.061 684,059 2.0161 -1.67%
2020-01-09 0 3.000 2.990 3.000 2.910 3.010 1,270,000 3,762,980 2.9630 2.061 2.054 2.061 1.999 2.068 1,848,416 2.0358 3.09%
2020-01-08 0 2.910 2.890 2.910 2.890 2.950 406,000 1,185,360 2.9196 1.999 1.986 1.999 1.986 2.027 590,911 2.0060 -1.69%
2020-01-07 0 2.960 2.950 2.960 2.920 2.970 886,000 2,614,080 2.9504 2.034 2.027 2.034 2.006 2.041 1,289,525 2.0272 1.37%
2020-01-06 0 2.920 2.900 2.920 2.880 2.920 792,000 2,297,180 2.9005 2.006 1.993 2.006 1.979 2.006 1,152,713 1.9928 -0.34%
2020-01-03 0 2.930 2.930 2.940 2.910 2.940 364,000 1,064,980 2.9258 2.013 2.013 2.020 1.999 2.020 529,782 2.0102 0.34%
2020-01-02 0 2.920 2.900 2.920 2.890 2.920 362,000 1,052,520 2.9075 2.006 1.993 2.006 1.986 2.006 526,871 1.9977 1.74%
2019-12-31 0 2.870 2.850 2.870 2.850 2.890 340,000 972,480 2.8602 1.972 1.958 1.972 1.958 1.986 494,851 1.9652 -0.69%
2019-12-30 0 2.890 2.880 2.890 2.850 2.900 1,332,994 3,836,813 2.8783 1.986 1.979 1.986 1.958 1.993 1,940,100 1.9776 0.70%
2019-12-27 0 2.870 2.860 2.870 2.820 2.870 294,157 839,241 2.8530 1.972 1.965 1.972 1.938 1.972 428,130 1.9603 1.06%
2019-12-24 0 2.840 2.840 2.850 2.830 2.850 118,000 334,660 2.8361 1.951 1.951 1.958 1.944 1.958 171,743 1.9486 -0.35%
2019-12-23 0 2.850 2.820 2.850 2.820 2.860 444,000 1,258,200 2.8338 1.958 1.938 1.958 1.938 1.965 646,218 1.9470 0.71%
2019-12-20 0 2.830 2.820 2.830 2.830 2.880 432,994 1,237,153 2.8572 1.944 1.938 1.944 1.944 1.979 630,199 1.9631 -1.74%
2019-12-19 0 2.880 2.870 2.880 2.840 2.880 264,000 755,920 2.8633 1.979 1.972 1.979 1.951 1.979 384,238 1.9673 0.00%
2019-12-18 0 2.880 2.870 2.880 2.850 2.880 322,000 924,140 2.8700 1.979 1.972 1.979 1.958 1.979 468,653 1.9719 0.35%
2019-12-17 0 2.870 2.860 2.880 2.840 2.880 1,468,000 4,204,160 2.8639 1.972 1.965 1.979 1.951 1.979 2,136,594 1.9677 1.06%
2019-12-16 0 2.840 2.830 2.840 2.810 2.850 206,000 583,760 2.8338 1.951 1.944 1.951 1.931 1.958 299,822 1.9470 0.00%
2019-12-13 0 2.840 2.840 2.850 2.830 2.840 364,000 1,032,780 2.8373 1.951 1.951 1.958 1.944 1.951 529,782 1.9494 0.35%
2019-12-12 0 2.830 2.810 2.830 2.810 2.830 472,000 1,334,320 2.8269 1.944 1.931 1.944 1.931 1.944 686,970 1.9423 0.00%
2019-12-11 0 2.830 2.820 2.840 2.810 2.830 46,000 129,540 2.8161 1.944 1.938 1.951 1.931 1.944 66,950 1.9349 0.00%
2019-12-10 0 2.830 2.800 2.830 2.800 2.840 56,000 157,920 2.8200 1.944 1.924 1.944 1.924 1.951 81,505 1.9376 -0.35%
2019-12-09 0 2.840 2.820 2.840 2.810 2.850 580,000 1,641,940 2.8309 1.951 1.938 1.951 1.931 1.958 844,158 1.9451 -0.35%
2019-12-06 0 2.850 2.820 2.850 2.810 2.850 48,000 136,320 2.8400 1.958 1.938 1.958 1.931 1.958 69,861 1.9513 0.35%
2019-12-05 0 2.840 2.820 2.840 2.790 2.840 206,000 580,240 2.8167 1.951 1.938 1.951 1.917 1.951 299,822 1.9353 -1.39%
2019-12-04 0 2.880 2.850 2.880 2.780 2.920 588,000 1,656,000 2.8163 1.979 1.958 1.979 1.910 2.006 855,802 1.9350 1.41%
2019-12-03 0 2.840 2.810 2.840 2.790 2.840 532,000 1,495,080 2.8103 1.951 1.931 1.951 1.917 1.951 774,297 1.9309 0.00%
2019-12-02 0 2.840 2.810 2.840 2.800 2.850 140,000 395,280 2.8234 1.951 1.931 1.951 1.924 1.958 203,762 1.9399 0.35%
2019-11-29 0 2.830 2.790 2.830 2.750 2.840 360,000 1,000,560 2.7793 1.944 1.917 1.944 1.889 1.951 523,960 1.9096 -0.35%
2019-11-28 0 2.840 2.810 2.840 2.780 2.840 82,000 229,800 2.8024 1.951 1.931 1.951 1.910 1.951 119,347 1.9255 0.00%
2019-11-27 0 2.840 2.800 2.840 2.800 2.840 96,000 270,160 2.8142 1.951 1.924 1.951 1.924 1.951 139,723 1.9335 0.00%
2019-11-26 0 2.840 2.820 2.840 2.820 2.840 64,000 181,300 2.8328 1.951 1.938 1.951 1.938 1.951 93,149 1.9464 0.00%
2019-11-25 0 2.840 2.810 2.840 2.800 2.840 78,000 220,280 2.8241 1.951 1.931 1.951 1.924 1.951 113,525 1.9404 0.00%
2019-11-22 0 2.840 2.800 2.840 2.800 2.840 68,000 191,680 2.8188 1.951 1.924 1.951 1.924 1.951 98,970 1.9367 -0.35%
2019-11-21 0 2.850 2.820 2.850 2.800 2.860 94,000 264,540 2.8143 1.958 1.938 1.958 1.924 1.965 136,812 1.9336 -0.70%
2019-11-20 0 2.870 2.840 2.870 2.840 2.870 132,000 377,420 2.8592 1.972 1.951 1.972 1.951 1.972 192,119 1.9645 0.35%
2019-11-19 0 2.860 2.840 2.860 2.840 2.870 168,000 479,940 2.8568 1.965 1.951 1.965 1.951 1.972 244,515 1.9628 0.35%
2019-11-18 0 2.850 2.820 2.850 2.800 2.930 180,000 509,620 2.8312 1.958 1.938 1.958 1.924 2.013 261,980 1.9453 0.71%
2019-11-15 0 2.830 2.780 2.830 2.790 2.840 134,000 378,160 2.8221 1.944 1.910 1.944 1.917 1.951 195,030 1.9390 0.00%
2019-11-14 0 2.830 2.800 2.830 2.800 2.840 148,000 416,200 2.8122 1.944 1.924 1.944 1.924 1.951 215,406 1.9322 -0.35%
2019-11-13 0 2.840 2.830 2.850 2.810 2.850 142,000 400,900 2.8232 1.951 1.944 1.958 1.931 1.958 206,673 1.9398 -0.70%
2019-11-12 0 2.860 2.810 2.860 2.810 2.860 238,000 672,090 2.8239 1.965 1.931 1.965 1.931 1.965 346,396 1.9402 0.35%
2019-11-11 0 2.850 2.810 2.850 2.810 2.880 494,000 1,401,640 2.8373 1.958 1.931 1.958 1.931 1.979 718,990 1.9495 -0.35%
2019-11-08 0 2.860 2.850 2.870 2.840 2.870 172,000 490,700 2.8529 1.965 1.958 1.972 1.951 1.972 250,337 1.9602 -0.69%
2019-11-07 0 2.880 2.860 2.880 2.840 2.880 334,000 955,800 2.8617 1.979 1.965 1.979 1.951 1.979 486,119 1.9662 0.35%
2019-11-06 0 2.870 2.850 2.870 2.850 2.880 202,000 578,800 2.8653 1.972 1.958 1.972 1.958 1.979 294,000 1.9687 0.35%
2019-11-05 0 2.860 2.860 2.870 2.850 2.870 300,000 858,940 2.8631 1.965 1.965 1.972 1.958 1.972 436,634 1.9672 0.00%
2019-11-04 0 2.860 2.850 2.860 2.830 2.870 226,000 644,800 2.8531 1.965 1.958 1.965 1.944 1.972 328,931 1.9603 0.00%
2019-11-01 0 2.860 2.850 2.880 2.830 2.880 152,000 436,000 2.8684 1.965 1.958 1.979 1.944 1.979 221,228 1.9708 1.06%
2019-10-31 0 2.830 2.820 2.850 2.830 2.890 100,000 283,780 2.8378 1.944 1.938 1.958 1.944 1.986 145,545 1.9498 -3.08%
2019-10-30 0 2.920 2.850 2.920 2.830 2.930 400,000 1,140,100 2.8503 2.006 1.958 2.006 1.944 2.013 582,178 1.9583 2.46%
2019-10-29 0 2.850 2.840 2.850 2.840 2.880 332,000 945,860 2.8490 1.958 1.951 1.958 1.951 1.979 483,208 1.9575 0.00%
2019-10-28 0 2.850 2.840 2.850 2.840 2.880 460,000 1,311,380 2.8508 1.958 1.951 1.958 1.951 1.979 669,505 1.9587 0.00%
2019-10-25 0 2.850 2.840 2.850 2.840 2.870 482,000 1,373,620 2.8498 1.958 1.951 1.958 1.951 1.972 701,525 1.9580 -0.70%
2019-10-24 0 2.870 2.850 2.870 2.850 2.870 196,000 559,340 2.8538 1.972 1.958 1.972 1.958 1.972 285,267 1.9608 0.00%
2019-10-23 0 2.870 2.850 2.870 2.840 2.950 220,000 625,780 2.8445 1.972 1.958 1.972 1.951 2.027 320,198 1.9544 -0.35%
2019-10-22 0 2.880 2.870 2.880 2.860 2.890 844,000 2,415,180 2.8616 1.979 1.972 1.979 1.965 1.986 1,228,396 1.9661 0.70%
2019-10-21 0 2.860 2.860 2.870 2.860 2.890 34,000 97,380 2.8641 1.965 1.965 1.972 1.965 1.986 49,485 1.9679 -1.04%
2019-10-18 0 2.890 2.860 2.890 2.860 2.900 94,000 270,800 2.8809 1.986 1.965 1.986 1.965 1.993 136,812 1.9794 -0.34%
2019-10-17 0 2.900 2.880 2.900 2.860 2.930 296,000 852,720 2.8808 1.993 1.979 1.993 1.965 2.013 430,812 1.9793 -1.02%
2019-10-16 0 2.930 2.910 2.930 2.780 3.050 5,294,000 15,520,860 2.9318 2.013 1.999 2.013 1.910 2.096 7,705,129 2.0144 5.40%
2019-10-15 0 2.780 2.780 2.810 2.780 2.810 534,000 1,496,820 2.8030 1.910 1.910 1.931 1.910 1.931 777,208 1.9259 -1.07%
2019-10-14 0 2.810 2.800 2.820 2.800 2.820 184,000 516,240 2.8057 1.931 1.924 1.938 1.924 1.938 267,802 1.9277 0.36%
2019-10-11 0 2.800 2.780 2.800 2.780 2.850 822,000 2,318,700 2.8208 1.924 1.910 1.924 1.910 1.958 1,196,376 1.9381 -1.06%
2019-10-10 0 2.830 2.810 2.830 2.750 2.950 906,000 2,568,280 2.8347 1.944 1.931 1.944 1.889 2.027 1,318,634 1.9477 2.17%
2019-10-09 0 2.770 2.740 2.770 2.740 2.770 30,000 82,580 2.7527 1.903 1.883 1.903 1.883 1.903 43,663 1.8913 0.36%
2019-10-08 0 2.760 2.760 2.780 2.680 2.800 892,000 2,467,620 2.7664 1.896 1.896 1.910 1.841 1.924 1,298,257 1.9007 4.94%
2019-10-04 0 2.630 2.610 2.640 2.600 2.630 60,000 156,980 2.6163 1.807 1.793 1.814 1.786 1.807 87,327 1.7976 -0.38%
2019-10-03 0 2.640 2.640 2.680 2.600 2.700 102,000 267,980 2.6273 1.814 1.814 1.841 1.786 1.855 148,455 1.8051 -2.22%
2019-10-02 0 2.700 2.690 2.740 2.690 2.760 22,000 59,480 2.7036 1.855 1.848 1.883 1.848 1.896 32,020 1.8576 0.00%
2019-09-30 0 2.700 2.670 2.760 2.680 2.760 132,000 355,580 2.6938 1.855 1.834 1.896 1.841 1.896 192,119 1.8508 -3.57%
2019-09-27 0 2.800 2.790 2.850 2.800 2.850 120,000 341,500 2.8458 1.924 1.917 1.958 1.924 1.958 174,653 1.9553 -1.75%
2019-09-26 0 2.850 2.830 2.850 2.830 2.860 26,000 74,140 2.8515 1.958 1.944 1.958 1.944 1.965 37,842 1.9592 -0.35%
2019-09-25 0 2.860 2.860 2.870 2.800 2.860 494,000 1,392,940 2.8197 1.965 1.965 1.972 1.924 1.965 718,990 1.9374 0.70%
2019-09-24 0 2.840 2.820 2.840 2.830 2.880 96,000 272,040 2.8338 1.951 1.938 1.951 1.944 1.979 139,723 1.9470 -0.70%
2019-09-23 0 2.860 2.840 2.860 2.820 2.870 908,000 2,580,400 2.8419 1.965 1.951 1.965 1.938 1.972 1,321,545 1.9526 0.35%
2019-09-20 0 2.850 2.850 2.870 2.840 2.870 362,000 1,032,320 2.8517 1.958 1.958 1.972 1.951 1.972 526,871 1.9593 -0.35%
2019-09-19 0 2.860 2.840 2.870 2.820 2.870 198,000 562,840 2.8426 1.965 1.951 1.972 1.938 1.972 288,178 1.9531 0.35%
2019-09-18 0 2.850 2.840 2.860 2.840 2.860 130,000 370,940 2.8534 1.958 1.951 1.965 1.951 1.965 189,208 1.9605 -1.04%
2019-09-17 0 2.880 2.860 2.880 2.840 2.900 350,000 1,004,140 2.8690 1.979 1.965 1.979 1.951 1.993 509,406 1.9712 -0.69%
2019-09-16 0 2.900 2.890 2.900 2.830 2.900 504,000 1,445,240 2.8675 1.993 1.986 1.993 1.944 1.993 733,545 1.9702 -0.68%
2019-09-13 0 2.920 2.860 2.920 2.880 2.920 88,000 255,140 2.8993 2.006 1.965 2.006 1.979 2.006 128,079 1.9920 0.69%
2019-09-12 0 2.900 2.870 2.900 2.850 2.900 104,000 299,760 2.8823 1.993 1.972 1.993 1.958 1.993 151,366 1.9804 1.05%
2019-09-11 0 2.870 2.850 2.870 2.830 2.880 72,000 205,840 2.8589 1.972 1.958 1.972 1.944 1.979 104,792 1.9643 0.35%
2019-09-10 0 2.860 2.850 2.860 2.850 2.870 334,000 956,120 2.8626 1.965 1.958 1.965 1.958 1.972 486,119 1.9668 -0.35%
2019-09-09 0 2.870 2.870 2.880 2.840 2.900 526,000 1,502,140 2.8558 1.972 1.972 1.979 1.951 1.993 765,564 1.9621 -0.69%
2019-09-06 0 2.890 2.870 2.890 2.850 2.910 242,000 694,780 2.8710 1.986 1.972 1.986 1.958 1.999 352,218 1.9726 -0.69%
2019-09-05 0 2.910 2.900 2.910 2.840 2.910 514,000 1,480,100 2.8796 1.999 1.993 1.999 1.951 1.999 748,099 1.9785 0.69%
2019-09-04 0 2.890 2.850 2.890 2.840 2.900 390,000 1,113,440 2.8550 1.986 1.958 1.986 1.951 1.993 567,624 1.9616 0.00%
2019-09-03 0 2.890 2.880 2.890 2.770 2.930 2,286,000 6,531,620 2.8572 1.986 1.979 1.986 1.903 2.013 3,327,149 1.9631 3.21%
2019-09-02 0 2.800 2.790 2.800 2.750 2.820 306,000 849,980 2.7777 1.924 1.917 1.924 1.889 1.938 445,366 1.9085 -0.36%
2019-08-30 0 2.810 2.770 2.810 2.740 2.840 291,211 811,354 2.7861 1.931 1.903 1.931 1.883 1.951 423,842 1.9143 -0.71%
2019-08-29 0 2.830 2.800 2.830 2.780 2.880 374,000 1,050,180 2.8080 1.944 1.924 1.944 1.910 1.979 544,337 1.9293 -0.35%
2019-08-28 0 2.840 2.810 2.830 2.810 2.840 570,000 1,609,780 2.8242 1.951 1.931 1.944 1.931 1.951 829,604 1.9404 -1.05%
2019-08-27 0 2.870 2.840 2.870 2.710 2.950 5,222,000 14,816,300 2.8373 1.972 1.951 1.972 1.862 2.027 7,600,337 1.9494 4.36%
2019-08-26 0 2.750 2.740 2.750 2.660 2.800 2,134,000 5,825,480 2.7298 1.889 1.883 1.889 1.828 1.924 3,105,921 1.8756 1.85%
2019-08-23 0 2.700 2.690 2.700 2.660 2.770 244,000 658,500 2.6988 1.855 1.848 1.855 1.828 1.903 355,129 1.8543 1.12%
2019-08-22 0 2.670 2.650 2.690 2.630 2.700 134,000 358,620 2.6763 1.834 1.821 1.848 1.807 1.855 195,030 1.8388 -0.74%
2019-08-21 0 2.690 2.690 2.720 2.690 2.720 288,000 779,360 2.7061 1.848 1.848 1.869 1.848 1.869 419,168 1.8593 -0.37%
2019-08-20 0 2.700 2.690 2.700 2.690 2.770 1,182,000 3,202,880 2.7097 1.855 1.848 1.855 1.848 1.903 1,720,337 1.8618 -4.26%
2019-08-19 0 2.820 2.790 2.820 2.530 2.830 2,894,000 7,749,220 2.6777 1.938 1.917 1.938 1.738 1.944 4,212,059 1.8398 11.90%
2019-08-16 0 2.520 2.500 2.520 2.480 2.530 270,000 674,660 2.4987 1.731 1.718 1.731 1.704 1.738 392,970 1.7168 1.20%
2019-08-15 0 2.490 2.480 2.500 2.460 2.490 350,000 868,320 2.4809 1.711 1.704 1.718 1.690 1.711 509,406 1.7046 0.00%
2019-08-14 0 2.490 2.480 2.490 2.430 2.550 391,000 976,540 2.4975 1.711 1.704 1.711 1.670 1.752 569,079 1.7160 -0.40%
2019-08-13 0 2.500 2.490 2.500 2.480 2.540 530,000 1,330,960 2.5112 1.718 1.711 1.718 1.704 1.745 771,386 1.7254 -2.34%
2019-08-12 0 2.560 2.560 2.580 2.560 2.590 252,000 647,680 2.5702 1.759 1.759 1.773 1.759 1.780 366,772 1.7659 0.00%
2019-08-09 0 2.560 2.560 2.570 2.550 2.590 376,000 965,500 2.5678 1.759 1.759 1.766 1.752 1.780 547,248 1.7643 0.00%
2019-08-08 0 2.560 2.560 2.580 2.530 2.580 552,000 1,412,680 2.5592 1.759 1.759 1.773 1.738 1.773 803,406 1.7584 0.00%
2019-08-07 0 2.560 2.540 2.560 2.510 2.570 300,000 763,760 2.5459 1.759 1.745 1.759 1.725 1.766 436,634 1.7492 0.39%
2019-08-06 0 2.550 2.550 2.560 2.500 2.580 632,000 1,597,480 2.5277 1.752 1.752 1.759 1.718 1.773 919,842 1.7367 -2.30%
2019-08-05 0 2.610 2.600 2.620 2.610 2.680 522,000 1,373,580 2.6314 1.793 1.786 1.800 1.793 1.841 759,743 1.8080 -2.61%
2019-08-02 0 2.680 2.670 2.690 2.670 2.710 296,000 793,760 2.6816 1.841 1.834 1.848 1.834 1.862 430,812 1.8425 -1.83%
2019-08-01 0 2.730 2.710 2.730 2.710 2.760 480,000 1,307,820 2.7246 1.876 1.862 1.876 1.862 1.896 698,614 1.8720 0.00%
2019-07-31 0 2.730 2.730 2.740 2.730 2.800 1,258,000 3,458,640 2.7493 1.876 1.876 1.883 1.876 1.924 1,830,951 1.8890 -2.15%
2019-07-30 0 2.790 2.780 2.790 2.780 2.790 2,862,000 7,981,980 2.7890 1.917 1.910 1.917 1.910 1.917 4,165,485 1.9162 0.00%
2019-07-29 0 2.790 2.790 2.800 2.760 2.810 472,000 1,314,040 2.7840 1.917 1.917 1.924 1.896 1.931 686,970 1.9128 -0.36%
2019-07-26 0 2.800 2.790 2.800 2.790 2.810 270,000 756,380 2.8014 1.924 1.917 1.924 1.917 1.931 392,970 1.9248 0.00%
2019-07-25 0 2.800 2.790 2.800 2.780 2.810 146,000 408,340 2.7968 1.924 1.917 1.924 1.910 1.931 212,495 1.9216 0.00%
2019-07-24 0 2.800 2.790 2.800 2.790 2.810 292,000 816,040 2.7947 1.924 1.917 1.924 1.917 1.931 424,990 1.9201 0.36%
2019-07-23 0 2.790 2.790 2.800 2.770 2.800 426,000 1,185,200 2.7822 1.917 1.917 1.924 1.903 1.924 620,020 1.9116 0.00%
2019-07-22 0 2.790 2.770 2.790 2.780 2.800 312,000 869,140 2.7857 1.917 1.903 1.917 1.910 1.924 454,099 1.9140 -0.71%
2019-07-19 0 2.810 2.810 2.820 2.790 2.820 355,100 995,825 2.8044 1.931 1.931 1.938 1.917 1.938 516,829 1.9268 0.36%
2019-07-18 0 2.800 2.780 2.800 2.760 2.800 278,000 774,400 2.7856 1.924 1.910 1.924 1.896 1.924 404,614 1.9139 0.72%
2019-07-17 0 2.780 2.760 2.780 2.760 2.820 960,000 2,670,100 2.7814 1.910 1.896 1.910 1.896 1.938 1,397,228 1.9110 -1.07%
2019-07-16 0 2.810 2.810 2.830 2.800 2.840 362,000 1,018,740 2.8142 1.931 1.931 1.944 1.924 1.951 526,871 1.9336 0.00%
2019-07-15 0 2.810 2.810 2.830 2.800 2.830 684,000 1,918,780 2.8052 1.931 1.931 1.944 1.924 1.944 995,525 1.9274 0.00%
2019-07-12 0 2.810 2.800 2.820 2.800 2.830 578,000 1,623,990 2.8097 1.931 1.924 1.938 1.924 1.944 841,248 1.9305 -0.35%
2019-07-11 0 2.820 2.800 2.810 2.800 2.820 466,000 1,308,880 2.8088 1.938 1.924 1.931 1.924 1.938 678,238 1.9298 0.71%
2019-07-10 0 2.800 2.790 2.820 2.790 2.820 740,000 2,074,740 2.8037 1.924 1.917 1.938 1.917 1.938 1,077,030 1.9264 0.00%
2019-07-09 0 2.800 2.790 2.800 2.790 2.840 2,394,000 6,712,920 2.8041 1.924 1.917 1.924 1.917 1.951 3,484,337 1.9266 -1.41%
2019-07-08 0 2.840 2.840 2.850 2.830 2.890 706,000 2,011,100 2.8486 1.951 1.951 1.958 1.944 1.986 1,027,545 1.9572 -2.07%
2019-07-05 0 2.900 2.900 2.930 2.880 2.930 608,000 1,769,440 2.9103 1.993 1.993 2.013 1.979 2.013 884,911 1.9996 0.00%
2019-07-04 0 2.900 2.900 2.910 2.880 2.980 1,076,000 3,134,440 2.9130 1.993 1.993 1.999 1.979 2.047 1,566,059 2.0015 0.35%
2019-07-03 0 2.890 2.890 2.920 2.890 2.960 1,016,000 2,972,080 2.9253 1.986 1.986 2.006 1.986 2.034 1,478,733 2.0099 -0.69%
2019-07-02 0 2.910 2.900 2.910 2.860 2.910 1,546,000 4,477,020 2.8959 1.999 1.993 1.999 1.965 1.999 2,250,119 1.9897 1.39%
2019-06-28 0 2.870 2.870 2.880 2.850 2.880 208,000 595,900 2.8649 1.972 1.972 1.979 1.958 1.979 302,733 1.9684 0.00%
2019-06-27 0 2.870 2.870 2.880 2.850 2.890 666,000 1,908,000 2.8649 1.972 1.972 1.979 1.958 1.986 969,327 1.9684 0.00%
2019-06-26 0 2.870 2.850 2.860 2.840 2.870 174,000 496,600 2.8540 1.972 1.958 1.965 1.951 1.972 253,248 1.9609 1.77%
2019-06-25 0 2.820 2.820 2.850 2.800 2.840 342,000 964,720 2.8208 1.938 1.938 1.958 1.924 1.951 497,762 1.9381 -0.70%
2019-06-24 0 2.840 2.840 2.850 2.830 2.880 822,000 2,338,640 2.8451 1.951 1.951 1.958 1.944 1.979 1,196,376 1.9548 -1.73%
2019-06-21 0 2.890 2.880 2.890 2.840 2.920 1,024,000 2,945,320 2.8763 1.986 1.979 1.986 1.951 2.006 1,490,376 1.9762 1.40%
2019-06-20 0 2.850 2.850 2.860 2.830 2.890 1,508,000 4,306,780 2.8560 1.958 1.958 1.965 1.944 1.986 2,194,812 1.9623 1.06%
2019-06-19 0 2.820 2.810 2.820 2.810 2.860 532,000 1,508,200 2.8350 1.938 1.931 1.938 1.931 1.965 774,297 1.9478 0.71%
2019-06-18 0 2.800 2.800 2.810 2.800 2.830 298,000 838,100 2.8124 1.924 1.924 1.931 1.924 1.944 433,723 1.9323 -0.71%
2019-06-17 0 2.820 2.810 2.820 2.800 2.820 296,000 831,400 2.8088 1.938 1.931 1.938 1.924 1.938 430,812 1.9298 0.71%
2019-06-14 0 2.800 2.800 2.810 2.790 2.840 400,000 1,127,880 2.8197 1.924 1.924 1.931 1.917 1.951 582,178 1.9373 -1.06%
2019-06-13 0 2.830 2.830 2.850 2.810 2.850 358,000 1,012,500 2.8282 1.944 1.944 1.958 1.931 1.958 521,050 1.9432 -1.39%
2019-06-12 0 2.870 2.830 2.870 2.830 2.870 332,000 944,040 2.8435 1.972 1.944 1.972 1.944 1.972 483,208 1.9537 0.00%
2019-06-11 0 2.870 2.870 2.880 2.830 2.890 1,254,000 3,582,740 2.8570 1.972 1.972 1.979 1.944 1.986 1,825,129 1.9630 1.41%
2019-06-10 0 2.830 2.820 2.830 2.820 2.870 896,500 2,543,940 2.8376 1.944 1.938 1.944 1.938 1.972 1,304,807 1.9497 -0.35%
2019-06-06 0 2.840 2.830 2.850 2.840 2.850 22,000 62,560 2.8436 1.951 1.944 1.958 1.951 1.958 32,020 1.9538 -0.35%
2019-06-05 0 2.850 2.840 2.850 2.840 2.910 1,144,000 3,300,550 2.8851 1.958 1.951 1.958 1.951 1.999 1,665,030 1.9823 -0.70%
2019-06-04 0 2.870 2.850 2.900 2.830 2.930 306,000 887,320 2.8997 1.972 1.958 1.993 1.944 2.013 445,366 1.9923 -1.03%
2019-06-03 0 2.900 2.890 2.900 2.890 2.930 204,000 591,460 2.8993 1.993 1.986 1.993 1.986 2.013 296,911 1.9920 0.00%
2019-05-31 0 2.900 2.900 2.920 2.900 2.990 190,000 559,080 2.9425 1.993 1.993 2.006 1.993 2.054 276,535 2.0217 0.00%
2019-05-30 0 2.900 2.900 2.920 2.890 2.930 262,000 762,141 2.9089 1.993 1.993 2.006 1.986 2.013 381,327 1.9987 -1.02%
2019-05-29 0 2.930 2.900 2.930 2.860 2.940 340,000 990,540 2.9134 2.013 1.993 2.013 1.965 2.020 494,851 2.0017 1.38%
2019-05-28 0 2.890 2.870 2.900 2.830 2.900 168,000 482,660 2.8730 1.986 1.972 1.993 1.944 1.993 244,515 1.9739 1.76%
2019-05-27 0 2.840 2.820 2.840 2.820 2.840 126,000 356,080 2.8260 1.951 1.938 1.951 1.938 1.951 183,386 1.9417 1.43%
2019-05-24 0 2.800 2.800 2.830 2.800 2.850 268,000 754,840 2.8166 1.924 1.924 1.944 1.924 1.958 390,059 1.9352 0.00%
2019-05-23 0 2.800 2.800 2.810 2.800 2.900 786,000 2,232,980 2.8409 1.924 1.924 1.931 1.924 1.993 1,143,980 1.9519 -3.78%
2019-05-22 0 2.910 2.890 2.910 2.880 2.910 616,000 1,778,720 2.8875 1.999 1.986 1.999 1.979 1.999 896,554 1.9840 0.34%
2019-05-21 0 2.900 2.890 2.900 2.850 2.920 358,000 1,036,380 2.8949 1.993 1.986 1.993 1.958 2.006 521,050 1.9890 1.75%
2019-05-20 0 2.850 2.850 2.860 2.820 2.930 338,000 968,040 2.8640 1.958 1.958 1.965 1.938 2.013 491,941 1.9678 0.02%
2019-05-17 0 2.970 2.970 2.980 2.970 3.000 1,054,000 3,144,260 2.9832 1.958 1.958 1.964 1.958 1.978 1,598,965 1.9664 -0.34%
2019-05-16 0 2.980 2.970 2.980 2.970 3.000 312,000 928,700 2.9766 1.964 1.958 1.964 1.958 1.978 473,318 1.9621 0.34%
2019-05-15 0 2.970 2.970 2.980 2.940 2.990 1,064,000 3,163,860 2.9736 1.958 1.958 1.964 1.938 1.971 1,614,135 1.9601 1.37%
2019-05-14 0 2.930 2.930 2.960 2.920 3.000 632,000 1,871,620 2.9614 1.931 1.931 1.951 1.925 1.978 958,772 1.9521 -2.66%
2019-05-10 0 3.010 3.000 3.020 2.980 3.020 862,000 2,592,040 3.0070 1.984 1.978 1.991 1.964 1.991 1,307,692 1.9821 0.67%
2019-05-09 0 2.990 2.970 3.000 2.960 3.040 328,000 977,860 2.9813 1.971 1.958 1.978 1.951 2.004 497,590 1.9652 -0.33%
2019-05-08 0 3.000 2.990 3.000 2.990 3.030 266,000 800,850 3.0107 1.978 1.971 1.978 1.971 1.997 403,534 1.9846 -0.99%
2019-05-07 0 3.030 3.010 3.030 3.010 3.050 558,000 1,692,380 3.0329 1.997 1.984 1.997 1.984 2.010 846,511 1.9992 1.00%
2019-05-06 0 3.000 2.990 3.000 2.970 3.110 2,504,000 7,549,440 3.0150 1.978 1.971 1.978 1.958 2.050 3,798,679 1.9874 -3.85%
2019-05-03 0 3.120 3.100 3.120 3.090 3.180 168,000 525,760 3.1295 2.057 2.043 2.057 2.037 2.096 254,863 2.0629 -1.27%
2019-05-02 0 3.160 3.120 3.160 3.120 3.190 112,000 353,120 3.1529 2.083 2.057 2.083 2.057 2.103 169,909 2.0783 -0.63%
2019-04-30 0 3.180 3.180 3.190 3.080 3.220 574,000 1,815,120 3.1622 2.096 2.096 2.103 2.030 2.123 870,783 2.0845 2.58%
2019-04-29 0 3.100 3.110 3.120 3.090 3.140 128,000 398,920 3.1166 2.043 2.050 2.057 2.037 2.070 194,182 2.0544 -1.59%
2019-04-26 0 3.150 3.150 3.170 3.130 3.180 398,000 1,253,540 3.1496 2.076 2.076 2.090 2.063 2.096 603,784 2.0761 -0.32%
2019-04-25 0 3.160 3.160 3.170 3.140 3.230 1,374,000 4,398,660 3.2014 2.083 2.083 2.090 2.070 2.129 2,084,419 2.1103 -3.07%
2019-04-24 0 3.260 3.260 3.270 3.240 3.280 700,000 2,282,900 3.2613 2.149 2.149 2.156 2.136 2.162 1,061,931 2.1498 -0.31%
2019-04-23 0 3.270 3.270 3.280 3.270 3.330 650,000 2,145,060 3.3001 2.156 2.156 2.162 2.156 2.195 986,079 2.1753 -1.80%
2019-04-18 0 3.330 3.330 3.340 3.330 3.350 460,000 1,538,240 3.3440 2.195 2.195 2.202 2.195 2.208 697,840 2.2043 -0.30%
2019-04-17 0 3.340 3.340 3.360 3.320 3.390 1,432,000 4,789,680 3.3447 2.202 2.202 2.215 2.188 2.235 2,172,407 2.2048 -0.89%
2019-04-16 0 3.370 3.350 3.370 3.310 3.370 480,000 1,608,900 3.3519 2.221 2.208 2.221 2.182 2.221 728,181 2.2095 0.30%
2019-04-15 0 3.360 3.340 3.360 3.340 3.420 402,000 1,356,900 3.3754 2.215 2.202 2.215 2.202 2.254 609,852 2.2250 0.30%
2019-04-12 0 3.350 3.340 3.350 3.350 3.380 302,000 1,013,380 3.3556 2.208 2.202 2.208 2.208 2.228 458,147 2.2119 0.00%
2019-04-11 0 3.350 3.350 3.380 3.350 3.410 572,000 1,924,620 3.3647 2.208 2.208 2.228 2.208 2.248 867,749 2.2179 -1.76%
2019-04-10 0 3.410 3.390 3.410 3.330 3.410 1,362,000 4,595,620 3.3742 2.248 2.235 2.248 2.195 2.248 2,066,214 2.2242 -0.29%
2019-04-09 0 3.420 3.410 3.420 3.390 3.430 554,000 1,895,420 3.4213 2.254 2.248 2.254 2.235 2.261 840,442 2.2553 0.00%
2019-04-08 0 3.420 3.410 3.420 3.400 3.450 1,158,000 3,959,820 3.4195 2.254 2.248 2.254 2.241 2.274 1,756,737 2.2541 0.29%
2019-04-04 0 3.410 3.410 3.420 3.400 3.450 990,000 3,389,980 3.4242 2.248 2.248 2.254 2.241 2.274 1,501,874 2.2572 -0.29%
2019-04-03 0 3.420 3.410 3.420 3.370 3.420 696,000 2,359,700 3.3904 2.254 2.248 2.254 2.221 2.254 1,055,863 2.2349 0.59%
2019-04-02 0 3.400 3.380 3.400 3.380 3.420 424,000 1,441,040 3.3987 2.241 2.228 2.241 2.228 2.254 643,227 2.2403 0.29%
2019-04-01 0 3.390 3.390 3.400 3.350 3.440 1,036,000 3,525,400 3.4029 2.235 2.235 2.241 2.208 2.268 1,571,658 2.2431 1.50%
2019-03-29 0 3.340 3.330 3.340 3.280 3.370 1,334,000 4,446,500 3.3332 2.202 2.195 2.202 2.162 2.221 2,023,737 2.1972 2.14%
2019-03-28 0 3.270 3.270 3.290 3.240 3.310 504,000 1,654,480 3.2827 2.156 2.156 2.169 2.136 2.182 764,590 2.1639 -1.51%
2019-03-27 0 3.320 3.320 3.340 3.290 3.340 444,000 1,473,400 3.3185 2.188 2.188 2.202 2.169 2.202 673,568 2.1875 -0.60%
2019-03-26 0 3.340 3.320 3.340 3.320 3.390 764,000 2,549,340 3.3368 2.202 2.188 2.202 2.188 2.235 1,159,022 2.1996 -1.18%
2019-03-25 0 3.380 3.350 3.380 3.340 3.410 749,700 2,529,417 3.3739 2.228 2.208 2.228 2.202 2.248 1,137,328 2.2240 -2.03%
2019-03-22 0 3.450 3.440 3.450 3.410 3.450 644,000 2,208,920 3.4300 2.274 2.268 2.274 2.248 2.274 976,976 2.2610 1.17%
2019-03-21 0 3.410 3.410 3.460 3.400 3.460 1,154,000 3,953,000 3.4255 2.248 2.248 2.281 2.241 2.281 1,750,669 2.2580 0.89%
2019-03-20 0 3.380 3.380 3.390 3.360 3.410 266,000 900,420 3.3850 2.228 2.228 2.235 2.215 2.248 403,534 2.2313 -0.59%
2019-03-19 0 3.400 3.390 3.410 3.370 3.420 348,000 1,180,240 3.3915 2.241 2.235 2.248 2.221 2.254 527,931 2.2356 0.00%
2019-03-18 0 3.400 3.380 3.400 3.340 3.410 776,000 2,614,560 3.3693 2.241 2.228 2.241 2.202 2.248 1,177,226 2.2209 1.49%
2019-03-15 0 3.350 3.350 3.360 3.330 3.390 554,000 1,861,180 3.3595 2.208 2.208 2.215 2.195 2.235 840,442 2.2145 0.60%
2019-03-14 0 3.330 3.330 3.350 3.330 3.410 878,000 2,944,480 3.3536 2.195 2.195 2.208 2.195 2.248 1,331,965 2.2106 -2.06%
2019-03-13 0 3.400 3.400 3.410 3.400 3.450 1,046,000 3,577,200 3.4199 2.241 2.241 2.248 2.241 2.274 1,586,828 2.2543 -0.29%
2019-03-12 0 3.410 3.400 3.410 3.400 3.460 1,084,000 3,717,800 3.4297 2.248 2.241 2.248 2.241 2.281 1,644,476 2.2608 0.00%
2019-03-11 0 3.410 3.390 3.410 3.310 3.410 1,556,000 5,267,180 3.3851 2.248 2.235 2.248 2.182 2.248 2,360,521 2.2314 2.71%
2019-03-08 0 3.320 3.320 3.330 3.310 3.390 2,074,000 6,951,580 3.3518 2.188 2.188 2.195 2.182 2.235 3,146,350 2.2094 -3.21%
2019-03-07 0 3.430 3.430 3.450 3.430 3.520 1,922,000 6,644,780 3.4572 2.261 2.261 2.274 2.261 2.320 2,915,759 2.2789 -1.72%
2019-03-06 0 3.490 3.490 3.510 3.470 3.540 1,232,000 4,309,200 3.4977 2.301 2.301 2.314 2.287 2.333 1,868,998 2.3056 0.00%
2019-03-05 0 3.490 3.480 3.490 3.450 3.510 1,014,000 3,532,600 3.4838 2.301 2.294 2.301 2.274 2.314 1,538,283 2.2965 0.29%
2019-03-04 0 3.480 3.470 3.480 3.450 3.530 2,348,000 8,205,680 3.4948 2.294 2.287 2.294 2.274 2.327 3,562,020 2.3037 1.75%
2019-03-01 0 3.420 3.400 3.420 3.360 3.420 785,000 2,659,870 3.3884 2.254 2.241 2.254 2.215 2.254 1,190,880 2.2335 2.09%
2019-02-28 0 3.350 3.350 3.360 3.320 3.490 1,634,000 5,559,976 3.4027 2.208 2.208 2.215 2.188 2.301 2,478,850 2.2430 -3.18%
2019-02-27 0 3.460 3.440 3.460 3.400 3.500 1,100,000 3,809,400 3.4631 2.281 2.268 2.281 2.241 2.307 1,668,749 2.2828 1.47%
2019-02-26 0 3.410 3.410 3.430 3.390 3.490 3,004,000 10,336,120 3.4408 2.248 2.248 2.261 2.235 2.301 4,557,201 2.2681 -0.87%
2019-02-25 0 3.440 3.430 3.440 3.340 3.460 3,816,000 12,963,530 3.3972 2.268 2.261 2.268 2.202 2.281 5,789,041 2.2393 2.99%
2019-02-22 0 3.340 3.340 3.350 3.230 3.340 1,914,000 6,267,860 3.2747 2.202 2.202 2.208 2.129 2.202 2,903,623 2.1586 2.14%
2019-02-21 0 3.270 3.260 3.270 3.240 3.310 2,174,000 7,113,900 3.2723 2.156 2.149 2.156 2.136 2.182 3,298,054 2.1570 0.93%
2019-02-20 0 3.240 3.230 3.240 3.220 3.280 2,702,000 8,754,290 3.2399 2.136 2.129 2.136 2.123 2.162 4,099,053 2.1357 0.62%
2019-02-19 0 3.220 3.210 3.220 3.200 3.290 1,950,000 6,294,800 3.2281 2.123 2.116 2.123 2.109 2.169 2,958,236 2.1279 -1.23%
2019-02-18 0 3.260 3.260 3.270 3.210 3.280 1,152,000 3,751,060 3.2561 2.149 2.149 2.156 2.116 2.162 1,747,635 2.1464 2.19%
2019-02-15 0 3.190 3.170 3.190 3.160 3.260 1,036,000 3,311,400 3.1963 2.103 2.090 2.103 2.083 2.149 1,571,658 2.1069 -1.24%
2019-02-14 0 3.230 3.230 3.260 3.230 3.280 732,000 2,379,100 3.2501 2.129 2.129 2.149 2.129 2.162 1,110,476 2.1424 -1.52%
2019-02-13 0 3.280 3.280 3.290 3.160 3.280 2,127,000 6,863,840 3.2270 2.162 2.162 2.169 2.083 2.162 3,226,753 2.1272 3.80%
2019-02-12 0 3.160 3.160 3.170 3.120 3.170 1,348,000 4,252,880 3.1550 2.083 2.083 2.090 2.057 2.090 2,044,976 2.0797 0.32%
2019-02-11 0 3.150 3.140 3.150 3.140 3.170 1,130,000 3,556,410 3.1473 2.076 2.070 2.076 2.070 2.090 1,714,260 2.0746 0.32%
2019-02-08 0 3.140 3.130 3.140 3.090 3.140 250,000 779,220 3.1169 2.070 2.063 2.070 2.037 2.070 379,261 2.0546 -0.32%
2019-02-04 0 3.150 3.130 3.170 3.130 3.160 76,000 238,960 3.1442 2.076 2.063 2.090 2.063 2.083 115,295 2.0726 0.64%
2019-02-01 0 3.130 3.110 3.140 3.100 3.140 420,000 1,316,420 3.1343 2.063 2.050 2.070 2.043 2.070 637,159 2.0661 0.64%
2019-01-31 0 3.110 3.080 3.110 3.100 3.130 168,000 523,200 3.1143 2.050 2.030 2.050 2.043 2.063 254,863 2.0529 1.30%
2019-01-30 0 3.070 3.070 3.080 3.060 3.100 364,700 1,121,347 3.0747 2.024 2.024 2.030 2.017 2.043 553,266 2.0268 -0.32%
2019-01-29 0 3.080 3.080 3.110 3.060 3.110 358,000 1,104,160 3.0842 2.030 2.030 2.050 2.017 2.050 543,102 2.0331 -0.96%
2019-01-28 0 3.110 3.090 3.110 3.080 3.150 485,250 1,512,200 3.1163 2.050 2.037 2.050 2.030 2.076 736,146 2.0542 0.65%
2019-01-25 0 3.090 3.080 3.090 3.080 3.120 906,000 2,810,320 3.1019 2.037 2.030 2.037 2.030 2.057 1,374,442 2.0447 0.00%
2019-01-24 0 3.090 3.070 3.090 3.050 3.090 266,000 816,440 3.0693 2.037 2.024 2.037 2.010 2.037 403,534 2.0232 1.31%
2019-01-23 0 3.050 3.040 3.050 3.040 3.070 240,995 734,594 3.0482 2.010 2.004 2.010 2.004 2.024 365,600 2.0093 0.66%
2019-01-22 0 3.030 3.030 3.050 3.020 3.090 522,000 1,596,300 3.0580 1.997 1.997 2.010 1.991 2.037 791,897 2.0158 -1.94%
2019-01-21 0 3.090 3.090 3.110 3.070 3.110 748,000 2,315,340 3.0954 2.037 2.037 2.050 2.024 2.050 1,134,749 2.0404 0.98%
2019-01-18 0 3.060 3.060 3.070 3.050 3.100 904,000 2,777,860 3.0729 2.017 2.017 2.024 2.010 2.043 1,371,408 2.0256 0.00%
2019-01-17 0 3.060 3.060 3.070 3.050 3.090 246,000 756,140 3.0737 2.017 2.017 2.024 2.010 2.037 373,193 2.0261 -0.97%
2019-01-16 0 3.090 3.080 3.090 3.060 3.120 1,060,000 3,277,960 3.0924 2.037 2.030 2.037 2.017 2.057 1,608,067 2.0384 0.98%
2019-01-15 0 3.060 3.060 3.070 3.010 3.070 484,000 1,478,280 3.0543 2.017 2.017 2.024 1.984 2.024 734,249 2.0133 2.00%
2019-01-14 0 3.000 3.000 3.010 3.000 3.040 238,000 716,960 3.0124 1.978 1.978 1.984 1.978 2.004 361,057 1.9857 -1.64%
2019-01-11 0 3.050 3.020 3.050 3.010 3.050 284,000 861,200 3.0324 2.010 1.991 2.010 1.984 2.010 430,841 1.9989 0.66%
2019-01-10 0 3.030 3.010 3.040 3.010 3.040 180,000 544,620 3.0257 1.997 1.984 2.004 1.984 2.004 273,068 1.9944 0.66%
2019-01-09 0 3.010 3.000 3.020 2.980 3.070 798,000 2,419,400 3.0318 1.984 1.978 1.991 1.964 2.024 1,210,601 1.9985 1.01%
2019-01-08 0 2.980 2.980 3.010 2.970 3.010 66,000 197,300 2.9894 1.964 1.964 1.984 1.958 1.984 100,125 1.9705 -0.33%
2019-01-07 0 2.990 2.990 3.010 2.940 3.020 208,000 619,220 2.9770 1.971 1.971 1.984 1.938 1.991 315,545 1.9624 1.70%
2019-01-04 0 2.940 2.940 2.950 2.870 2.950 460,000 1,339,980 2.9130 1.938 1.938 1.945 1.892 1.945 697,840 1.9202 1.73%
2019-01-03 0 2.890 2.890 2.900 2.890 2.920 236,000 685,180 2.9033 1.905 1.905 1.912 1.905 1.925 358,022 1.9138 -1.37%
2019-01-02 0 2.930 2.920 2.930 2.910 2.990 282,000 830,360 2.9445 1.931 1.925 1.931 1.918 1.971 427,806 1.9410 -2.01%
2018-12-31 0 2.990 2.950 2.990 2.940 2.990 80,000 236,340 2.9543 1.971 1.945 1.971 1.938 1.971 121,364 1.9474 2.05%
2018-12-28 0 2.930 2.930 2.950 2.930 2.960 94,000 275,580 2.9317 1.931 1.931 1.945 1.931 1.951 142,602 1.9325 -0.68%
2018-12-27 0 2.950 2.910 2.950 2.930 2.950 142,000 417,660 2.9413 1.945 1.918 1.945 1.931 1.945 215,420 1.9388 1.03%
2018-12-24 0 2.920 2.920 2.930 2.900 2.930 184,000 535,800 2.9120 1.925 1.925 1.931 1.912 1.931 279,136 1.9195 -0.34%
2018-12-21 0 2.930 2.930 2.950 2.930 2.970 279,947 822,227 2.9371 1.931 1.931 1.945 1.931 1.958 424,692 1.9361 -2.01%
2018-12-20 0 2.990 2.960 2.990 2.960 2.990 416,000 1,239,320 2.9791 1.971 1.951 1.971 1.951 1.971 631,090 1.9638 0.67%
2018-12-19 0 2.970 2.970 3.010 2.970 3.020 372,000 1,113,780 2.9940 1.958 1.958 1.984 1.958 1.991 564,340 1.9736 -1.33%
2018-12-18 0 3.010 2.970 3.010 2.980 3.070 686,000 2,066,510 3.0124 1.984 1.958 1.984 1.964 2.024 1,040,692 1.9857 -0.99%
2018-12-17 0 3.040 3.030 3.080 3.030 3.140 448,000 1,371,340 3.0610 2.004 1.997 2.030 1.997 2.070 679,636 2.0178 -2.25%
2018-12-14 0 3.110 3.100 3.110 3.090 3.190 1,806,000 5,681,620 3.1460 2.050 2.043 2.050 2.037 2.103 2,739,782 2.0737 0.00%
2018-12-13 0 3.110 3.080 3.110 3.070 3.130 972,000 3,000,060 3.0865 2.050 2.030 2.050 2.024 2.063 1,474,567 2.0345 0.32%
2018-12-12 0 3.100 3.080 3.100 3.080 3.110 176,000 544,440 3.0934 2.043 2.030 2.043 2.030 2.050 267,000 2.0391 1.31%
2018-12-11 0 3.060 3.050 3.090 3.050 3.100 330,000 1,015,440 3.0771 2.017 2.010 2.037 2.010 2.043 500,625 2.0283 -0.65%
2018-12-10 0 3.080 3.070 3.090 3.060 3.110 370,000 1,137,580 3.0745 2.030 2.024 2.037 2.017 2.050 561,306 2.0267 -1.60%
2018-12-07 0 3.130 3.120 3.130 3.090 3.130 268,000 833,120 3.1087 2.063 2.057 2.063 2.037 2.063 406,568 2.0492 0.00%
2018-12-06 0 3.130 3.110 3.130 3.110 3.230 1,828,000 5,797,160 3.1713 2.063 2.050 2.063 2.050 2.129 2,773,157 2.0905 -1.57%
2018-12-05 0 3.180 3.170 3.180 3.110 3.200 1,546,000 4,903,410 3.1717 2.096 2.090 2.096 2.050 2.109 2,345,350 2.0907 0.00%
2018-12-04 0 3.180 3.160 3.180 3.110 3.220 1,472,000 4,653,880 3.1616 2.096 2.083 2.096 2.050 2.123 2,233,089 2.0841 1.27%
2018-12-03 0 3.140 3.120 3.140 3.080 3.160 1,780,000 5,571,400 3.1300 2.070 2.057 2.070 2.030 2.083 2,700,339 2.0632 2.95%
2018-11-30 0 3.050 3.040 3.050 3.020 3.050 294,000 892,620 3.0361 2.010 2.004 2.010 1.991 2.010 446,011 2.0013 0.33%
2018-11-29 0 3.040 3.020 3.040 3.020 3.090 686,000 2,093,140 3.0512 2.004 1.991 2.004 1.991 2.037 1,040,692 2.0113 -0.33%
2018-11-28 0 3.050 3.040 3.060 3.010 3.080 950,000 2,881,640 3.0333 2.010 2.004 2.017 1.984 2.030 1,441,192 1.9995 -0.33%
2018-11-27 0 3.060 3.060 3.080 3.050 3.100 428,000 1,316,900 3.0769 2.017 2.017 2.030 2.010 2.043 649,295 2.0282 0.00%
2018-11-26 0 3.060 3.060 3.080 3.040 3.130 1,406,000 4,337,860 3.0852 2.017 2.017 2.030 2.004 2.063 2,132,964 2.0337 0.00%
2018-11-23 0 3.060 3.040 3.060 3.040 3.140 802,000 2,477,400 3.0890 2.017 2.004 2.017 2.004 2.070 1,216,669 2.0362 -1.29%
2018-11-22 0 3.100 3.080 3.100 3.080 3.100 286,000 883,160 3.0880 2.043 2.030 2.043 2.030 2.043 433,875 2.0355 0.00%
2018-11-21 0 3.100 3.090 3.100 3.050 3.110 1,004,000 3,097,840 3.0855 2.043 2.037 2.043 2.010 2.050 1,523,112 2.0339 -0.32%
2018-11-20 0 3.110 3.100 3.110 3.090 3.280 3,052,000 9,665,120 3.1668 2.050 2.043 2.050 2.037 2.162 4,630,019 2.0875 -2.81%
2018-11-19 0 3.200 3.200 3.210 3.040 3.250 2,682,000 8,454,220 3.1522 2.109 2.109 2.116 2.004 2.142 4,068,713 2.0779 5.26%
2018-11-16 0 3.040 3.040 3.060 3.000 3.080 900,000 2,738,620 3.0429 2.004 2.004 2.017 1.978 2.030 1,365,340 2.0058 0.33%
2018-11-15 0 3.030 3.040 3.050 3.020 3.040 1,430,000 4,329,860 3.0279 1.997 2.004 2.010 1.991 2.004 2,169,373 1.9959 0.33%
2018-11-14 0 3.020 3.020 3.030 3.000 3.040 416,000 1,254,980 3.0168 1.991 1.991 1.997 1.978 2.004 631,090 1.9886 -0.66%
2018-11-13 0 3.040 2.990 3.040 2.960 3.040 1,656,000 4,982,540 3.0088 2.004 1.971 2.004 1.951 2.004 2,512,225 1.9833 1.67%
2018-11-12 0 2.990 2.990 3.000 2.970 3.000 474,000 1,416,060 2.9875 1.971 1.971 1.978 1.958 1.978 719,079 1.9693 0.34%
2018-11-09 0 2.980 2.960 2.990 2.950 3.000 160,000 476,040 2.9753 1.964 1.951 1.971 1.945 1.978 242,727 1.9612 -1.32%
2018-11-08 0 3.020 3.000 3.020 3.010 3.030 272,000 820,980 3.0183 1.991 1.978 1.991 1.984 1.997 412,636 1.9896 0.33%
2018-11-07 0 3.010 2.980 3.010 2.980 3.020 274,000 823,580 3.0058 1.984 1.964 1.984 1.964 1.991 415,670 1.9813 0.33%
2018-11-06 0 3.000 2.990 3.000 2.940 3.000 486,000 1,443,000 2.9691 1.978 1.971 1.978 1.938 1.978 737,283 1.9572 1.69%
2018-11-05 0 2.950 2.950 2.980 2.950 3.000 414,000 1,231,200 2.9739 1.945 1.945 1.964 1.945 1.978 628,056 1.9603 -1.67%
2018-11-02 0 3.000 3.000 3.010 2.940 3.010 854,000 2,550,220 2.9862 1.978 1.978 1.984 1.938 1.984 1,295,556 1.9684 2.39%
2018-11-01 0 2.930 2.930 2.940 2.890 2.940 410,000 1,197,700 2.9212 1.931 1.931 1.938 1.905 1.938 621,988 1.9256 1.74%
2018-10-31 0 2.880 2.870 2.880 2.860 2.900 410,000 1,177,160 2.8711 1.898 1.892 1.898 1.885 1.912 621,988 1.8926 0.70%
2018-10-30 0 2.860 2.840 2.860 2.800 2.950 520,000 1,481,040 2.8482 1.885 1.872 1.885 1.846 1.945 788,863 1.8774 1.78%
2018-10-29 0 2.810 2.780 2.810 2.780 2.840 280,000 783,760 2.7991 1.852 1.833 1.852 1.833 1.872 424,772 1.8451 0.00%
2018-10-26 0 2.810 2.810 2.820 2.800 2.860 154,000 434,000 2.8182 1.852 1.852 1.859 1.846 1.885 233,625 1.8577 0.00%
2018-10-25 0 2.810 2.810 2.820 2.800 2.840 344,000 968,840 2.8164 1.852 1.852 1.859 1.846 1.872 521,863 1.8565 -1.75%
2018-10-24 0 2.860 2.840 2.890 2.850 2.890 542,000 1,551,700 2.8629 1.885 1.872 1.905 1.879 1.905 822,238 1.8872 0.00%
2018-10-23 0 2.860 2.830 2.850 2.830 2.980 688,000 1,995,520 2.9005 1.885 1.865 1.879 1.865 1.964 1,043,726 1.9119 -2.39%
2018-10-22 0 2.930 2.930 2.940 2.850 2.960 564,000 1,652,220 2.9295 1.931 1.931 1.938 1.879 1.951 855,613 1.9310 3.17%
2018-10-19 0 2.840 2.830 2.850 2.760 2.850 408,000 1,149,780 2.8181 1.872 1.865 1.879 1.819 1.879 618,954 1.8576 1.07%
2018-10-18 0 2.810 2.790 2.810 2.780 2.860 606,000 1,712,680 2.8262 1.852 1.839 1.852 1.833 1.885 919,329 1.8630 -1.06%
2018-10-16 0 2.840 2.840 2.860 2.820 2.900 392,000 1,115,000 2.8444 1.872 1.872 1.885 1.859 1.912 594,681 1.8750 -1.05%
2018-10-15 0 2.870 2.840 2.870 2.840 2.900 284,000 815,960 2.8731 1.892 1.872 1.892 1.872 1.912 430,841 1.8939 0.00%
2018-10-12 0 2.870 2.870 2.890 2.820 2.920 536,000 1,531,640 2.8575 1.892 1.892 1.905 1.859 1.925 813,136 1.8836 0.35%
2018-10-11 0 2.860 2.830 2.860 2.830 2.970 1,030,000 2,982,540 2.8957 1.885 1.865 1.885 1.865 1.958 1,562,556 1.9088 -4.67%
2018-10-10 0 3.000 3.000 3.020 2.980 3.030 194,002 584,745 3.0141 1.978 1.978 1.991 1.964 1.997 294,310 1.9868 0.67%
2018-10-09 0 2.980 2.980 2.990 2.980 3.040 854,850 2,573,314 3.0103 1.964 1.964 1.971 1.964 2.004 1,296,845 1.9843 0.00%
2018-10-08 0 2.980 2.980 3.030 2.980 3.050 608,000 1,834,360 3.0170 1.964 1.964 1.997 1.964 2.010 922,363 1.9888 -2.30%
2018-10-05 0 3.050 3.010 3.050 3.000 3.050 118,000 356,080 3.0176 2.010 1.984 2.010 1.978 2.010 179,011 1.9891 -0.33%
2018-10-04 0 3.060 3.040 3.060 3.010 3.080 276,000 837,400 3.0341 2.017 2.004 2.017 1.984 2.030 418,704 2.0000 0.66%
2018-10-03 0 3.040 3.020 3.040 3.010 3.050 272,000 823,160 3.0263 2.004 1.991 2.004 1.984 2.010 412,636 1.9949 -0.33%
2018-10-02 0 3.050 3.020 3.050 3.020 3.060 129,000 390,450 3.0267 2.010 1.991 2.010 1.991 2.017 195,699 1.9952 -1.61%
2018-09-28 0 3.100 3.100 3.110 3.100 3.130 168,000 523,780 3.1177 2.043 2.043 2.050 2.043 2.063 254,863 2.0551 -1.27%
2018-09-27 0 3.140 3.110 3.140 3.110 3.150 130,000 406,240 3.1249 2.070 2.050 2.070 2.050 2.076 197,216 2.0599 0.32%
2018-09-26 0 3.130 3.130 3.160 3.120 3.190 1,030,000 3,232,720 3.1386 2.063 2.063 2.083 2.057 2.103 1,562,556 2.0689 -0.63%
2018-09-24 0 3.150 3.120 3.150 3.120 3.200 158,000 496,840 3.1446 2.076 2.057 2.076 2.057 2.109 239,693 2.0728 0.00%
2018-09-21 0 3.150 3.150 3.170 3.120 3.180 244,000 770,080 3.1561 2.076 2.076 2.090 2.057 2.096 370,159 2.0804 0.00%
2018-09-20 0 3.150 3.120 3.150 3.090 3.170 150,000 467,300 3.1153 2.076 2.057 2.076 2.037 2.090 227,557 2.0536 -0.63%
2018-09-19 0 3.170 3.150 3.170 3.140 3.170 372,000 1,173,840 3.1555 2.090 2.076 2.090 2.070 2.090 564,340 2.0800 0.96%
2018-09-18 0 3.140 3.130 3.140 3.090 3.150 570,000 1,779,840 3.1225 2.070 2.063 2.070 2.037 2.076 864,715 2.0583 0.64%
2018-09-17 0 3.120 3.090 3.120 3.070 3.130 1,290,000 4,009,966 3.1085 2.057 2.037 2.057 2.024 2.063 1,956,987 2.0491 0.00%
2018-09-14 0 3.120 3.080 3.120 3.030 3.160 1,244,000 3,840,000 3.0868 2.057 2.030 2.057 1.997 2.083 1,887,203 2.0348 2.97%
2018-09-13 0 3.030 3.020 3.030 3.000 3.030 612,000 1,845,180 3.0150 1.997 1.991 1.997 1.978 1.997 928,431 1.9874 2.02%
2018-09-12 0 2.970 2.970 2.980 2.960 3.000 658,000 1,957,210 2.9745 1.958 1.958 1.964 1.951 1.978 998,215 1.9607 -1.00%
2018-09-11 0 3.000 2.970 3.000 2.950 3.010 750,000 2,242,160 2.9895 1.978 1.958 1.978 1.945 1.984 1,137,783 1.9706 0.33%
2018-09-10 0 2.990 2.980 3.000 2.970 3.050 838,000 2,523,000 3.0107 1.971 1.964 1.978 1.958 2.010 1,271,283 1.9846 -2.29%
2018-09-07 0 3.060 3.040 3.060 3.030 3.110 846,000 2,593,040 3.0651 2.017 2.004 2.017 1.997 2.050 1,283,419 2.0204 0.66%
2018-09-06 0 3.040 3.040 3.060 3.030 3.090 590,000 1,802,820 3.0556 2.004 2.004 2.017 1.997 2.037 895,056 2.0142 -0.33%
2018-09-05 0 3.050 3.050 3.080 3.050 3.140 638,000 1,957,620 3.0684 2.010 2.010 2.030 2.010 2.070 967,874 2.0226 -2.87%
2018-09-04 0 3.140 3.130 3.140 3.070 3.140 218,000 680,680 3.1224 2.070 2.063 2.070 2.024 2.070 330,716 2.0582 1.29%
2018-09-03 0 3.100 3.090 3.100 3.060 3.130 346,000 1,073,020 3.1012 2.043 2.037 2.043 2.017 2.063 524,897 2.0442 -1.90%
2018-08-31 0 3.160 3.140 3.160 3.130 3.200 634,000 1,997,040 3.1499 2.083 2.070 2.083 2.063 2.109 961,806 2.0763 -1.25%
2018-08-30 0 3.200 3.180 3.200 3.180 3.230 346,000 1,110,520 3.2096 2.109 2.096 2.109 2.096 2.129 524,897 2.1157 -1.54%
2018-08-29 0 3.250 3.220 3.250 3.130 3.320 3,023,000 9,770,030 3.2319 2.142 2.123 2.142 2.063 2.188 4,586,025 2.1304 4.84%
2018-08-28 0 3.100 3.090 3.120 3.060 3.110 730,000 2,256,340 3.0909 2.043 2.037 2.057 2.017 2.050 1,107,442 2.0374 0.32%
2018-08-27 0 3.090 3.080 3.090 3.050 3.090 320,000 983,000 3.0719 2.037 2.030 2.037 2.010 2.037 485,454 2.0249 1.31%
2018-08-24 0 3.050 3.030 3.060 3.020 3.080 338,000 1,027,340 3.0395 2.010 1.997 2.017 1.991 2.030 512,761 2.0035 -0.65%
2018-08-23 0 3.070 3.030 3.070 3.000 3.070 694,000 2,116,300 3.0494 2.024 1.997 2.024 1.978 2.024 1,052,829 2.0101 1.32%
2018-08-22 0 3.030 3.000 3.040 2.990 3.060 1,088,000 3,290,180 3.0241 1.997 1.978 2.004 1.971 2.017 1,650,544 1.9934 -0.66%
2018-08-21 0 3.050 3.030 3.050 2.970 3.070 1,110,000 3,351,860 3.0197 2.010 1.997 2.010 1.958 2.024 1,683,919 1.9905 1.67%
2018-08-20 0 3.000 2.990 3.000 2.950 3.030 796,000 2,377,040 2.9862 1.978 1.971 1.978 1.945 1.997 1,207,567 1.9685 1.01%
2018-08-17 0 2.970 2.970 2.980 2.950 3.140 2,250,000 6,738,500 2.9949 1.958 1.958 1.964 1.945 2.070 3,413,349 1.9742 -3.88%
2018-08-16 0 3.090 3.080 3.100 3.080 3.170 1,480,000 4,620,110 3.1217 2.037 2.030 2.043 2.030 2.090 2,245,225 2.0577 -2.83%
2018-08-15 0 3.180 3.180 3.210 3.160 3.290 1,058,000 3,404,800 3.2181 2.096 2.096 2.116 2.083 2.169 1,605,033 2.1213 -3.93%
2018-08-14 0 3.310 3.300 3.310 3.310 3.360 778,000 2,585,720 3.3235 2.182 2.175 2.182 2.182 2.215 1,180,260 2.1908 -0.30%
2018-08-13 0 3.320 3.320 3.350 3.320 3.360 456,000 1,525,800 3.3461 2.188 2.188 2.208 2.188 2.215 691,772 2.2056 -1.78%
2018-08-10 0 3.380 3.350 3.380 3.320 3.400 1,062,000 3,581,800 3.3727 2.228 2.208 2.228 2.188 2.241 1,611,101 2.2232 0.60%
2018-08-09 0 3.360 3.360 3.370 3.330 3.380 396,000 1,330,360 3.3595 2.215 2.215 2.221 2.195 2.228 600,750 2.2145 1.51%
2018-08-08 0 3.310 3.320 3.360 3.310 3.370 434,000 1,444,600 3.3286 2.182 2.188 2.215 2.182 2.221 658,397 2.1941 -1.49%
2018-08-07 0 3.360 3.340 3.360 3.270 3.390 744,000 2,484,910 3.3399 2.215 2.202 2.215 2.156 2.235 1,128,681 2.2016 2.44%
2018-08-06 0 3.280 3.280 3.300 3.250 3.390 1,462,000 4,836,880 3.3084 2.162 2.162 2.175 2.142 2.235 2,217,919 2.1808 -3.24%
2018-08-03 0 3.390 3.380 3.390 3.350 3.470 1,572,000 5,309,500 3.3775 2.235 2.228 2.235 2.208 2.287 2,384,793 2.2264 -2.02%
2018-08-02 0 3.460 3.450 3.460 3.440 3.500 780,000 2,694,600 3.4546 2.281 2.274 2.281 2.268 2.307 1,183,294 2.2772 -1.98%
2018-08-01 0 3.530 3.500 3.530 3.500 3.550 890,000 3,138,920 3.5269 2.327 2.307 2.327 2.307 2.340 1,350,169 2.3248 0.00%
2018-07-31 0 3.530 3.500 3.530 3.490 3.550 488,000 1,709,620 3.5033 2.327 2.307 2.327 2.301 2.340 740,318 2.3093 -0.56%
2018-07-30 0 3.550 3.550 3.560 3.500 3.600 870,000 3,111,920 3.5769 2.340 2.340 2.347 2.307 2.373 1,319,828 2.3578 -1.39%
2018-07-27 0 3.600 3.590 3.600 3.590 3.600 158,000 567,920 3.5944 2.373 2.366 2.373 2.366 2.373 239,693 2.3694 0.00%
2018-07-26 0 3.600 3.570 3.600 3.570 3.600 566,000 2,030,200 3.5869 2.373 2.353 2.373 2.353 2.373 858,647 2.3644 0.00%
2018-07-25 0 3.600 3.590 3.600 3.580 3.640 638,000 2,296,140 3.5990 2.373 2.366 2.373 2.360 2.399 967,874 2.3724 -0.83%
2018-07-24 0 3.630 3.620 3.630 3.510 3.630 1,340,000 4,809,460 3.5891 2.393 2.386 2.393 2.314 2.393 2,032,839 2.3659 3.42%
2018-07-23 0 3.510 3.500 3.510 3.430 3.540 642,000 2,240,120 3.4893 2.314 2.307 2.314 2.261 2.333 973,942 2.3001 1.15%
2018-07-20 0 3.470 3.470 3.480 3.390 3.520 480,000 1,659,580 3.4575 2.287 2.287 2.294 2.235 2.320 728,181 2.2791 -1.42%
2018-07-19 0 3.520 3.500 3.520 3.500 3.540 310,000 1,089,720 3.5152 2.320 2.307 2.320 2.307 2.333 470,284 2.3172 0.28%
2018-07-18 0 3.510 3.500 3.530 3.500 3.580 762,000 2,685,360 3.5241 2.314 2.307 2.327 2.307 2.360 1,155,988 2.3230 -0.28%
2018-07-17 0 3.520 3.530 3.540 3.510 3.570 524,000 1,854,000 3.5382 2.320 2.327 2.333 2.314 2.353 794,931 2.3323 -0.85%
2018-07-16 0 3.550 3.540 3.560 3.530 3.580 486,000 1,728,280 3.5561 2.340 2.333 2.347 2.327 2.360 737,283 2.3441 -0.84%
2018-07-13 0 3.580 3.580 3.600 3.560 3.600 242,000 865,600 3.5769 2.360 2.360 2.373 2.347 2.373 367,125 2.3578 0.00%
2018-07-12 0 3.580 3.580 3.590 3.530 3.640 628,000 2,252,220 3.5863 2.360 2.360 2.366 2.327 2.399 952,704 2.3640 1.70%
2018-07-11 0 3.520 3.510 3.520 3.510 3.600 522,000 1,845,080 3.5346 2.320 2.314 2.320 2.314 2.373 791,897 2.3299 -1.68%
2018-07-10 0 3.580 3.570 3.590 3.570 3.640 828,088 2,983,150 3.6025 2.360 2.353 2.366 2.353 2.399 1,256,246 2.3747 -0.28%
2018-07-09 0 3.590 3.580 3.590 3.530 3.600 532,000 1,907,540 3.5856 2.366 2.360 2.366 2.327 2.373 807,068 2.3635 1.13%
2018-07-06 0 3.550 3.530 3.550 3.450 3.580 916,000 3,213,200 3.5079 2.340 2.327 2.340 2.274 2.360 1,389,612 2.3123 0.85%
2018-07-05 0 3.520 3.510 3.520 3.500 3.650 1,262,000 4,457,900 3.5324 2.320 2.314 2.320 2.307 2.406 1,914,510 2.3285 -0.28%
2018-07-04 0 3.530 3.520 3.540 3.520 3.600 636,000 2,256,360 3.5477 2.327 2.320 2.333 2.320 2.373 964,840 2.3386 -1.67%
2018-07-03 0 3.590 3.590 3.600 3.530 3.650 796,000 2,841,560 3.5698 2.366 2.366 2.373 2.327 2.406 1,207,567 2.3531 -1.64%
2018-06-29 0 3.650 3.640 3.690 3.590 3.700 1,094,000 3,991,780 3.6488 2.406 2.399 2.432 2.366 2.439 1,659,646 2.4052 1.96%
2018-06-28 0 3.580 3.560 3.580 3.550 3.610 950,000 3,400,820 3.5798 2.360 2.347 2.360 2.340 2.380 1,441,192 2.3597 0.85%
2018-06-27 0 3.550 3.550 3.580 3.550 3.740 1,374,000 5,023,060 3.6558 2.340 2.340 2.360 2.340 2.465 2,084,419 2.4098 -4.57%
2018-06-26 0 3.720 3.720 3.740 3.710 3.800 538,000 2,011,320 3.7385 2.452 2.452 2.465 2.446 2.505 816,170 2.4643 -1.59%
2018-06-25 0 3.780 3.780 3.790 3.780 3.860 644,000 2,458,820 3.8180 2.492 2.492 2.498 2.492 2.544 976,976 2.5168 -2.07%
2018-06-22 0 3.860 3.860 3.880 3.820 3.870 992,000 3,816,430 3.8472 2.544 2.544 2.558 2.518 2.551 1,504,908 2.5360 -0.26%
2018-06-21 0 3.870 3.860 3.880 3.850 3.940 522,000 2,029,420 3.8878 2.551 2.544 2.558 2.538 2.597 791,897 2.5627 -1.28%
2018-06-20 0 3.920 3.910 3.970 3.870 3.960 1,802,000 7,023,800 3.8978 2.584 2.577 2.617 2.551 2.610 2,733,714 2.5693 1.03%
2018-06-19 0 3.880 3.870 3.880 3.840 4.070 1,588,000 6,274,040 3.9509 2.558 2.551 2.558 2.531 2.683 2,409,066 2.6043 -4.90%
2018-06-15 0 4.080 4.070 4.080 4.070 4.190 1,294,000 5,302,120 4.0975 2.689 2.683 2.689 2.683 2.762 1,963,055 2.7010 -2.86%
2018-06-14 0 4.200 4.170 4.200 4.180 4.230 493,200 2,070,844 4.1988 2.769 2.749 2.769 2.755 2.788 748,206 2.7677 0.00%
2018-06-13 0 4.200 4.180 4.200 4.180 4.230 666,000 2,796,980 4.1997 2.769 2.755 2.769 2.755 2.788 1,010,351 2.7683 -0.94%
2018-06-12 0 4.240 4.230 4.240 4.210 4.250 668,000 2,825,760 4.2302 2.795 2.788 2.795 2.775 2.802 1,013,386 2.7884 0.95%
2018-06-11 0 4.200 4.200 4.210 4.180 4.220 639,886 2,682,158 4.1916 2.769 2.769 2.775 2.755 2.782 970,735 2.7630 0.72%
2018-06-08 0 4.170 4.160 4.180 4.160 4.260 1,226,000 5,146,220 4.1976 2.749 2.742 2.755 2.742 2.808 1,859,896 2.7669 -2.80%
2018-06-07 0 4.290 4.290 4.300 4.270 4.330 282,000 1,210,570 4.2928 2.828 2.828 2.834 2.815 2.854 427,806 2.8297 -0.46%
2018-06-06 0 4.310 4.310 4.320 4.280 4.320 278,000 1,195,460 4.3002 2.841 2.841 2.848 2.821 2.848 421,738 2.8346 0.00%
2018-06-05 0 4.310 4.290 4.310 4.270 4.320 915,000 3,932,230 4.2975 2.841 2.828 2.841 2.815 2.848 1,388,095 2.8328 0.94%
2018-06-04 0 4.270 4.270 4.290 4.240 4.300 657,000 2,802,640 4.2658 2.815 2.815 2.828 2.795 2.834 996,698 2.8119 0.00%
2018-06-01 0 4.270 4.260 4.270 4.240 4.300 390,000 1,667,340 4.2752 2.815 2.808 2.815 2.795 2.834 591,647 2.8181 0.00%
2018-05-31 0 4.270 4.270 4.290 4.170 4.290 3,776,000 16,056,520 4.2523 2.815 2.815 2.828 2.749 2.828 5,728,359 2.8030 2.89%
2018-05-30 0 4.150 4.130 4.150 4.120 4.170 1,958,000 8,108,740 4.1413 2.736 2.722 2.736 2.716 2.749 2,970,373 2.7299 -0.48%
2018-05-29 0 4.170 4.160 4.170 4.150 4.230 1,020,000 4,281,800 4.1978 2.749 2.742 2.749 2.736 2.788 1,547,385 2.7671 -1.42%
2018-05-28 0 4.230 4.230 4.240 4.230 4.280 706,000 2,996,620 4.2445 2.788 2.788 2.795 2.788 2.821 1,071,033 2.7979 -0.94%
2018-05-25 0 4.270 4.270 4.280 4.240 4.290 934,000 3,977,790 4.2589 2.815 2.815 2.821 2.795 2.828 1,416,919 2.8074 0.23%
2018-05-24 0 4.260 4.260 4.270 4.250 4.300 1,502,000 6,430,100 4.2810 2.808 2.808 2.815 2.802 2.834 2,278,600 2.8220 -0.93%
2018-05-23 0 4.300 4.290 4.300 4.290 4.370 1,758,000 7,606,420 4.3267 2.834 2.828 2.834 2.828 2.881 2,666,964 2.8521 -1.60%
2018-05-21 0 4.370 4.360 4.370 4.310 4.380 3,730,000 16,212,070 4.3464 2.881 2.874 2.881 2.841 2.887 5,658,575 2.8650 2.34%
2018-05-18 0 4.270 4.270 4.280 4.230 4.320 2,322,000 9,926,620 4.2750 2.815 2.815 2.821 2.788 2.848 3,522,577 2.8180 1.18%
2018-05-17 0 4.220 4.210 4.220 4.210 4.300 1,612,000 6,841,302 4.2440 2.782 2.775 2.782 2.775 2.834 2,445,475 2.7975 -1.40%
2018-05-16 0 4.280 4.280 4.290 4.270 4.300 644,425 2,761,206 4.2848 2.821 2.821 2.828 2.815 2.834 977,621 2.8244 -0.23%
2018-05-15 0 4.290 4.280 4.290 4.280 4.320 298,000 1,279,600 4.2940 2.828 2.821 2.828 2.821 2.848 452,079 2.8305 -0.92%
2018-05-14 0 4.330 4.320 4.330 4.300 4.350 374,000 1,614,600 4.3171 2.854 2.848 2.854 2.834 2.867 567,375 2.8457 -0.23%
2018-05-11 0 4.340 4.330 4.340 4.320 4.400 242,000 1,049,700 4.3376 2.861 2.854 2.861 2.848 2.900 367,125 2.8592 -0.69%
2018-05-10 0 4.370 4.340 4.370 4.340 4.390 362,000 1,580,320 4.3655 2.881 2.861 2.881 2.861 2.894 549,170 2.8777 0.69%
2018-05-09 0 4.340 4.340 4.350 4.330 4.380 692,000 3,013,800 4.3552 2.861 2.861 2.867 2.854 2.887 1,049,795 2.8708 -0.46%
2018-05-08 0 4.360 4.350 4.360 4.350 4.390 486,200 2,124,456 4.3695 2.874 2.867 2.874 2.867 2.894 737,587 2.8803 0.93%
2018-05-07 0 4.320 4.310 4.320 4.290 4.350 508,000 2,195,620 4.3221 2.848 2.841 2.848 2.828 2.867 770,658 2.8490 0.00%
2018-05-04 0 4.320 4.310 4.330 4.300 4.370 164,000 709,680 4.3273 2.848 2.841 2.854 2.834 2.881 248,795 2.8525 -1.14%
2018-05-03 0 4.370 4.340 4.370 4.260 4.380 1,970,000 8,486,500 4.3079 2.881 2.861 2.881 2.808 2.887 2,988,577 2.8396 1.39%
2018-05-02 0 4.310 4.270 4.310 4.280 4.330 464,000 1,995,840 4.3014 2.841 2.815 2.841 2.821 2.854 703,909 2.8354 0.47%
2018-04-30 0 4.290 4.270 4.290 4.240 4.320 382,000 1,636,330 4.2836 2.828 2.815 2.828 2.795 2.848 579,511 2.8236 0.70%
2018-04-27 0 4.260 4.190 4.260 4.120 4.260 378,000 1,591,390 4.2100 2.808 2.762 2.808 2.716 2.808 573,443 2.7752 3.15%
2018-04-26 0 4.130 4.120 4.150 4.110 4.200 506,000 2,103,620 4.1574 2.722 2.716 2.736 2.709 2.769 767,624 2.7404 -2.82%
2018-04-25 0 4.250 4.230 4.240 4.230 4.280 662,000 2,815,500 4.2530 2.802 2.788 2.795 2.788 2.821 1,004,283 2.8035 -1.39%
2018-04-24 0 4.310 4.290 4.310 4.240 4.310 448,000 1,922,540 4.2914 2.841 2.828 2.841 2.795 2.841 679,636 2.8288 1.17%
2018-04-23 0 4.260 4.230 4.260 4.230 4.340 478,000 2,044,850 4.2779 2.808 2.788 2.808 2.788 2.861 725,147 2.8199 -0.93%
2018-04-20 0 4.300 4.270 4.300 4.250 4.300 406,000 1,738,140 4.2811 2.834 2.815 2.834 2.802 2.834 615,920 2.8220 -0.46%
2018-04-19 0 4.320 4.290 4.320 4.220 4.330 898,000 3,854,470 4.2923 2.848 2.828 2.848 2.782 2.854 1,362,306 2.8294 2.13%
2018-04-18 0 4.230 4.230 4.240 4.190 4.300 838,000 3,549,260 4.2354 2.788 2.788 2.795 2.762 2.834 1,271,283 2.7919 -0.70%
2018-04-17 0 4.260 4.250 4.260 4.230 4.330 996,000 4,272,554 4.2897 2.808 2.802 2.808 2.788 2.854 1,510,976 2.8277 -1.62%
2018-04-16 0 4.330 4.300 4.330 4.280 4.360 584,000 2,525,480 4.3245 2.854 2.834 2.854 2.821 2.874 885,954 2.8506 -0.69%
2018-04-13 0 4.360 4.350 4.360 4.350 4.420 494,000 2,157,280 4.3670 2.874 2.867 2.874 2.867 2.914 749,420 2.8786 -0.91%
2018-04-12 0 4.400 4.390 4.400 4.380 4.450 518,000 2,285,980 4.4131 2.900 2.894 2.900 2.887 2.933 785,829 2.9090 -1.12%
2018-04-11 0 4.450 4.430 4.450 4.410 4.470 532,000 2,368,760 4.4526 2.933 2.920 2.933 2.907 2.947 807,068 2.9350 0.68%
2018-04-10 0 4.420 4.420 4.430 4.390 4.440 926,000 4,086,742 4.4133 2.914 2.914 2.920 2.894 2.927 1,404,783 2.9092 1.14%
2018-04-09 0 4.370 4.350 4.380 4.290 4.390 986,000 4,283,920 4.3447 2.881 2.867 2.887 2.828 2.894 1,495,806 2.8640 0.92%
2018-04-06 0 4.330 4.310 4.330 4.310 4.380 300,000 1,302,340 4.3411 2.854 2.841 2.854 2.841 2.887 455,113 2.8616 0.00%
2018-04-04 0 4.330 4.330 4.360 4.330 4.550 370,000 1,635,720 4.4209 2.854 2.854 2.874 2.854 2.999 561,306 2.9141 -1.59%
2018-04-03 0 4.400 4.350 4.400 4.350 4.450 458,000 2,005,020 4.3778 2.900 2.867 2.900 2.867 2.933 694,806 2.8857 -0.68%
2018-03-29 0 4.430 4.420 4.430 4.400 4.560 1,646,000 7,345,860 4.4629 2.920 2.914 2.920 2.900 3.006 2,497,055 2.9418 -1.99%
2018-03-28 0 4.520 4.500 4.530 4.290 4.590 3,915,000 17,661,820 4.5113 2.979 2.966 2.986 2.828 3.026 5,939,228 2.9738 1.57%
2018-03-27 0 4.450 4.440 4.450 4.340 4.460 1,364,000 6,003,040 4.4011 2.933 2.927 2.933 2.861 2.940 2,069,248 2.9011 3.73%
2018-03-26 0 4.290 4.280 4.290 4.210 4.290 1,374,000 5,820,040 4.2358 2.828 2.821 2.828 2.775 2.828 2,084,419 2.7922 1.66%
2018-03-23 0 4.220 4.220 4.270 4.210 4.370 2,028,000 8,670,710 4.2755 2.782 2.782 2.815 2.775 2.881 3,076,566 2.8183 -4.74%
2018-03-22 0 4.430 4.420 4.430 4.430 4.500 1,268,000 5,651,220 4.4568 2.920 2.914 2.920 2.920 2.966 1,923,612 2.9378 -0.67%
2018-03-21 0 4.460 4.460 4.480 4.460 4.550 828,000 3,738,910 4.5156 2.940 2.940 2.953 2.940 2.999 1,256,113 2.9766 -1.11%
2018-03-20 0 4.510 4.500 4.520 4.490 4.530 568,000 2,558,540 4.5045 2.973 2.966 2.979 2.960 2.986 861,681 2.9692 -0.88%
2018-03-19 0 4.550 4.550 4.560 4.510 4.580 702,000 3,190,980 4.5456 2.999 2.999 3.006 2.973 3.019 1,064,965 2.9963 0.89%
2018-03-16 0 4.510 4.510 4.550 4.510 4.630 1,461,008 6,670,406 4.5656 2.973 2.973 2.999 2.973 3.052 2,216,414 3.0095 -3.01%
2018-03-15 0 4.650 4.640 4.650 4.610 4.800 2,508,000 11,775,500 4.6952 3.065 3.059 3.065 3.039 3.164 3,804,747 3.0949 0.22%
2018-03-14 0 4.640 4.630 4.640 4.590 4.670 786,000 3,625,820 4.6130 3.059 3.052 3.059 3.026 3.078 1,192,397 3.0408 -0.43%
2018-03-13 0 4.660 4.630 4.660 4.620 4.720 698,000 3,245,180 4.6493 3.072 3.052 3.072 3.045 3.111 1,058,897 3.0647 -1.27%
2018-03-12 0 4.720 4.700 4.720 4.650 4.730 908,000 4,269,360 4.7019 3.111 3.098 3.111 3.065 3.118 1,377,476 3.0994 -0.21%
2018-03-09 0 4.730 4.720 4.740 4.680 4.810 4,130,000 19,599,620 4.7457 3.118 3.111 3.124 3.085 3.171 6,265,393 3.1282 0.64%
2018-03-08 0 4.700 4.700 4.710 4.530 4.740 2,508,000 11,701,460 4.6657 3.098 3.098 3.105 2.986 3.124 3,804,747 3.0755 3.30%
2018-03-07 0 4.550 4.530 4.550 4.520 4.580 536,000 2,436,760 4.5462 2.999 2.986 2.999 2.979 3.019 813,136 2.9967 -0.66%
2018-03-06 0 4.580 4.580 4.600 4.500 4.600 1,196,000 5,445,620 4.5532 3.019 3.019 3.032 2.966 3.032 1,814,385 3.0014 1.78%
2018-03-05 0 4.500 4.490 4.500 4.480 4.600 550,000 2,498,200 4.5422 2.966 2.960 2.966 2.953 3.032 834,374 2.9941 -1.53%
2018-03-02 0 4.570 4.560 4.590 4.520 4.680 940,000 4,311,680 4.5869 3.012 3.006 3.026 2.979 3.085 1,426,022 3.0236 0.00%
2018-03-01 0 4.570 4.550 4.570 4.530 4.590 570,000 2,601,840 4.5646 3.012 2.999 3.012 2.986 3.026 864,715 3.0089 0.22%
2018-02-28 0 4.560 4.560 4.570 4.530 4.610 556,000 2,538,100 4.5649 3.006 3.006 3.012 2.986 3.039 843,477 3.0091 -0.87%
2018-02-27 0 4.600 4.560 4.600 4.550 4.670 850,000 3,907,280 4.5968 3.032 3.006 3.032 2.999 3.078 1,289,488 3.0301 -0.86%
2018-02-26 0 4.640 4.640 4.650 4.600 4.690 1,504,000 6,963,820 4.6302 3.059 3.059 3.065 3.032 3.092 2,281,634 3.0521 0.43%
2018-02-23 0 4.620 4.610 4.630 4.520 4.730 2,272,000 10,543,920 4.6408 3.045 3.039 3.052 2.979 3.118 3,446,724 3.0591 3.12%
2018-02-22 0 4.480 4.480 4.500 4.350 4.530 1,502,000 6,731,120 4.4814 2.953 2.953 2.966 2.867 2.986 2,278,600 2.9541 0.67%
2018-02-21 0 4.450 4.400 4.450 4.370 4.450 208,000 913,100 4.3899 2.933 2.900 2.933 2.881 2.933 315,545 2.8937 1.60%
2018-02-20 0 4.380 4.360 4.380 4.320 4.420 340,000 1,487,740 4.3757 2.887 2.874 2.887 2.848 2.914 515,795 2.8844 -0.23%
2018-02-15 0 4.390 4.380 4.390 4.310 4.390 324,000 1,409,940 4.3517 2.894 2.887 2.894 2.841 2.894 491,522 2.8685 1.62%
2018-02-14 0 4.320 4.310 4.320 4.170 4.320 458,000 1,953,440 4.2652 2.848 2.841 2.848 2.749 2.848 694,806 2.8115 1.65%
2018-02-13 0 4.250 4.250 4.260 4.250 4.320 422,000 1,805,700 4.2789 2.802 2.802 2.808 2.802 2.848 640,193 2.8206 0.95%
2018-02-12 0 4.210 4.210 4.220 4.170 4.250 1,201,000 5,061,260 4.2142 2.775 2.775 2.782 2.749 2.802 1,821,970 2.7779 0.72%
2018-02-09 0 4.180 4.170 4.180 4.140 4.280 1,907,000 7,954,880 4.1714 2.755 2.749 2.755 2.729 2.821 2,893,003 2.7497 -4.13%
2018-02-08 0 4.360 4.350 4.360 4.290 4.400 864,000 3,764,640 4.3572 2.874 2.867 2.874 2.828 2.900 1,310,726 2.8722 0.23%
2018-02-07 0 4.350 4.350 4.360 4.320 4.530 1,268,100 5,557,010 4.3822 2.867 2.867 2.874 2.848 2.986 1,923,764 2.8886 -0.46%
2018-02-06 0 4.370 4.360 4.370 4.300 4.510 3,384,000 14,843,320 4.3863 2.881 2.874 2.881 2.834 2.973 5,133,678 2.8914 -4.79%
2018-02-05 0 4.590 4.580 4.590 4.520 4.620 1,198,000 5,459,120 4.5569 3.026 3.019 3.026 2.979 3.045 1,817,419 3.0038 -0.43%
2018-02-02 0 4.610 4.610 4.620 4.550 4.640 1,326,000 6,094,000 4.5958 3.039 3.039 3.045 2.999 3.059 2,011,601 3.0294 0.44%
2018-02-01 0 4.590 4.580 4.590 4.580 4.730 1,864,000 8,617,320 4.6230 3.026 3.019 3.026 3.019 3.118 2,827,770 3.0474 -2.34%
2018-01-31 0 4.700 4.690 4.700 4.650 4.710 1,396,000 6,529,420 4.6772 3.098 3.092 3.098 3.065 3.105 2,117,794 3.0831 -0.63%
2018-01-30 0 4.730 4.710 4.730 4.680 4.800 1,502,000 7,112,880 4.7356 3.118 3.105 3.118 3.085 3.164 2,278,600 3.1216 -0.63%
2018-01-29 0 4.760 4.750 4.760 4.760 4.890 1,650,000 7,938,840 4.8114 3.138 3.131 3.138 3.138 3.223 2,503,123 3.1716 -2.26%
2018-01-26 0 4.870 4.860 4.870 4.850 4.950 1,628,000 7,977,040 4.8999 3.210 3.204 3.210 3.197 3.263 2,469,748 3.2299 0.41%
2018-01-25 0 4.850 4.840 4.850 4.780 4.930 1,894,200 9,196,174 4.8549 3.197 3.190 3.197 3.151 3.250 2,873,585 3.2002 0.62%
2018-01-24 0 4.820 4.810 4.820 4.710 4.820 1,696,000 8,100,990 4.7765 3.177 3.171 3.177 3.105 3.177 2,572,907 3.1486 1.26%
2018-01-23 0 4.760 4.760 4.770 4.720 4.790 2,084,000 9,914,520 4.7574 3.138 3.138 3.144 3.111 3.157 3,161,520 3.1360 -1.24%
2018-01-22 0 4.820 4.810 4.820 4.650 4.820 1,494,000 7,125,160 4.7692 3.177 3.171 3.177 3.065 3.177 2,266,464 3.1437 1.90%
2018-01-19 0 4.730 4.720 4.730 4.680 4.750 1,300,000 6,130,820 4.7160 3.118 3.111 3.118 3.085 3.131 1,972,157 3.1087 0.42%
2018-01-18 0 4.710 4.710 4.720 4.690 4.750 890,000 4,196,920 4.7156 3.105 3.105 3.111 3.092 3.131 1,350,169 3.1084 -0.21%
2018-01-17 0 4.720 4.710 4.720 4.650 4.750 1,473,000 6,933,760 4.7072 3.111 3.105 3.111 3.065 3.131 2,234,606 3.1029 -0.63%
2018-01-16 0 4.750 4.740 4.750 4.680 4.770 1,394,000 6,587,600 4.7257 3.131 3.124 3.131 3.085 3.144 2,114,760 3.1151 1.50%
2018-01-15 0 4.680 4.660 4.680 4.630 4.800 1,458,000 6,855,560 4.7020 3.085 3.072 3.085 3.052 3.164 2,211,850 3.0995 -2.09%
2018-01-12 0 4.780 4.760 4.780 4.740 4.790 766,000 3,649,600 4.7645 3.151 3.138 3.151 3.124 3.157 1,162,056 3.1406 0.00%
2018-01-11 0 4.780 4.770 4.780 4.680 4.780 1,170,000 5,531,240 4.7276 3.151 3.144 3.151 3.085 3.151 1,774,942 3.1163 1.70%
2018-01-10 0 4.700 4.700 4.710 4.700 4.770 1,118,000 5,272,740 4.7162 3.098 3.098 3.105 3.098 3.144 1,696,055 3.1088 -1.26%
2018-01-09 0 4.760 4.740 4.760 4.710 4.870 1,564,000 7,464,680 4.7728 3.138 3.124 3.138 3.105 3.210 2,372,657 3.1461 -0.83%
2018-01-08 0 4.800 4.790 4.810 4.720 4.810 1,092,000 5,230,020 4.7894 3.164 3.157 3.171 3.111 3.171 1,656,612 3.1571 0.63%
2018-01-05 0 4.770 4.760 4.770 4.750 4.860 1,832,000 8,775,240 4.7900 3.144 3.138 3.144 3.131 3.204 2,779,225 3.1574 -1.24%
2018-01-04 0 4.830 4.810 4.830 4.790 4.980 8,190,000 40,022,640 4.8868 3.184 3.171 3.184 3.157 3.283 12,424,592 3.2212 -1.02%
2018-01-03 0 4.880 4.870 4.880 4.550 4.900 9,745,938 46,963,880 4.8188 3.217 3.210 3.217 2.999 3.230 14,785,019 3.1765 7.49%
2018-01-02 0 4.540 4.540 4.550 4.480 4.580 1,762,000 8,012,090 4.5472 2.993 2.993 2.999 2.953 3.019 2,673,032 2.9974 2.02%
2017-12-29 0 4.450 4.450 4.460 4.440 4.480 554,000 2,472,940 4.4638 2.933 2.933 2.940 2.927 2.953 840,442 2.9424 0.23%
2017-12-28 0 4.440 4.430 4.440 4.410 4.500 1,100,000 4,888,580 4.4442 2.927 2.920 2.927 2.907 2.966 1,668,749 2.9295 -1.11%
2017-12-27 0 4.490 4.490 4.510 4.430 4.560 1,582,000 7,134,890 4.5100 2.960 2.960 2.973 2.920 3.006 2,399,964 2.9729 -0.22%
2017-12-22 0 4.500 4.500 4.520 4.470 4.530 1,340,000 6,033,060 4.5023 2.966 2.966 2.979 2.947 2.986 2,032,839 2.9678 0.67%
2017-12-21 0 4.470 4.460 4.470 4.410 4.550 2,026,000 9,091,200 4.4873 2.947 2.940 2.947 2.907 2.999 3,073,532 2.9579 1.82%
2017-12-20 0 4.390 4.380 4.390 4.370 4.450 696,000 3,070,520 4.4117 2.894 2.887 2.894 2.881 2.933 1,055,863 2.9081 -0.90%
2017-12-19 0 4.430 4.420 4.430 4.300 4.430 964,000 4,234,240 4.3924 2.920 2.914 2.920 2.834 2.920 1,462,431 2.8953 2.55%
2017-12-18 0 4.320 4.290 4.320 4.290 4.350 562,000 2,428,200 4.3206 2.848 2.828 2.848 2.828 2.867 852,579 2.8481 -0.69%
2017-12-15 0 4.350 4.340 4.350 4.280 4.380 860,200 3,731,068 4.3374 2.867 2.861 2.867 2.821 2.887 1,304,961 2.8591 0.93%
2017-12-14 0 4.310 4.310 4.320 4.280 4.350 950,000 4,095,060 4.3106 2.841 2.841 2.848 2.821 2.867 1,441,192 2.8414 -0.92%
2017-12-13 0 4.350 4.340 4.350 4.280 4.360 1,386,000 6,001,830 4.3303 2.867 2.861 2.867 2.821 2.874 2,102,623 2.8544 1.87%
2017-12-12 0 4.270 4.260 4.270 4.250 4.310 814,000 3,473,114 4.2667 2.815 2.808 2.815 2.802 2.841 1,234,874 2.8125 -0.23%
2017-12-11 0 4.280 4.280 4.290 4.270 4.320 1,246,000 5,342,160 4.2874 2.821 2.821 2.828 2.815 2.848 1,890,237 2.8262 0.23%
2017-12-08 0 4.270 4.260 4.270 4.190 4.270 892,000 3,791,780 4.2509 2.815 2.808 2.815 2.762 2.815 1,353,203 2.8021 1.18%
2017-12-07 0 4.220 4.210 4.220 4.200 4.400 1,088,000 4,623,700 4.2497 2.782 2.775 2.782 2.769 2.900 1,650,544 2.8013 0.00%
2017-12-06 0 4.220 4.190 4.220 4.160 4.380 2,150,000 9,117,580 4.2407 2.782 2.762 2.782 2.742 2.887 3,261,645 2.7954 -3.21%
2017-12-05 0 4.360 4.360 4.390 4.350 4.390 746,000 3,258,800 4.3684 2.874 2.874 2.894 2.867 2.894 1,131,715 2.8795 0.00%
2017-12-04 0 4.360 4.350 4.360 4.360 4.420 640,000 2,804,460 4.3820 2.874 2.867 2.874 2.874 2.914 970,908 2.8885 0.00%
2017-12-01 0 4.360 4.360 4.370 4.310 4.430 1,426,000 6,257,810 4.3884 2.874 2.874 2.881 2.841 2.920 2,163,305 2.8927 0.46%
2017-11-30 0 4.340 4.340 4.360 4.310 4.420 1,154,000 5,021,540 4.3514 2.861 2.861 2.874 2.841 2.914 1,750,669 2.8684 -1.81%
2017-11-29 0 4.420 4.420 4.430 4.390 4.450 1,549,000 6,841,780 4.4169 2.914 2.914 2.920 2.894 2.933 2,349,901 2.9115 0.00%
2017-11-28 0 4.420 4.420 4.430 4.350 4.520 1,304,000 5,775,160 4.4288 2.914 2.914 2.920 2.867 2.979 1,978,226 2.9194 -1.12%
2017-11-27 0 4.470 4.470 4.480 4.460 4.550 1,594,000 7,165,580 4.4953 2.947 2.947 2.953 2.940 2.999 2,418,168 2.9632 -0.45%
2017-11-24 0 4.490 4.470 4.490 4.440 4.490 878,000 3,916,830 4.4611 2.960 2.947 2.960 2.927 2.960 1,331,965 2.9406 1.13%
2017-11-23 0 4.440 4.430 4.440 4.420 4.570 1,324,000 5,945,880 4.4908 2.927 2.920 2.927 2.914 3.012 2,008,567 2.9603 -1.11%
2017-11-22 0 4.490 4.490 4.500 4.380 4.530 1,910,000 8,501,642 4.4511 2.960 2.960 2.966 2.887 2.986 2,897,554 2.9341 2.51%
2017-11-21 0 4.380 4.360 4.390 4.350 4.440 1,896,000 8,315,960 4.3861 2.887 2.874 2.894 2.867 2.927 2,876,316 2.8912 -0.68%
2017-11-20 0 4.410 4.390 4.410 4.350 4.500 2,040,000 8,944,750 4.3847 2.907 2.894 2.907 2.867 2.966 3,094,770 2.8903 -0.90%
2017-11-17 0 4.450 4.450 4.460 4.420 4.710 3,655,623 16,616,028 4.5453 2.933 2.933 2.940 2.914 3.105 5,545,742 2.9962 -4.51%
2017-11-16 0 4.660 4.660 4.670 4.640 4.750 1,850,000 8,642,180 4.6714 3.072 3.072 3.078 3.059 3.131 2,806,532 3.0793 -1.48%
2017-11-15 0 4.730 4.720 4.730 4.690 4.820 2,206,000 10,433,920 4.7298 3.118 3.111 3.118 3.092 3.177 3,346,600 3.1178 -1.87%
2017-11-14 0 4.820 4.820 4.830 4.810 4.870 1,050,000 5,071,960 4.8304 3.177 3.177 3.184 3.171 3.210 1,592,896 3.1841 -0.21%
2017-11-13 0 4.830 4.820 4.830 4.790 4.890 1,822,000 8,803,200 4.8316 3.184 3.177 3.184 3.157 3.223 2,764,055 3.1849 -0.82%
2017-11-10 0 4.870 4.870 4.880 4.870 4.900 1,340,000 6,546,180 4.8852 3.210 3.210 3.217 3.210 3.230 2,032,839 3.2202 -0.61%
2017-11-09 0 4.900 4.900 4.910 4.890 4.920 1,200,000 5,889,840 4.9082 3.230 3.230 3.237 3.223 3.243 1,820,453 3.2354 0.00%
2017-11-08 0 4.900 4.900 4.910 4.880 4.920 1,082,000 5,300,920 4.8992 3.230 3.230 3.237 3.217 3.243 1,641,442 3.2294 -0.41%
2017-11-07 0 4.920 4.900 4.920 4.890 4.970 1,366,000 6,721,740 4.9207 3.243 3.230 3.243 3.223 3.276 2,072,282 3.2436 0.20%
2017-11-06 0 4.910 4.910 4.920 4.860 4.920 2,102,000 10,280,560 4.8908 3.237 3.237 3.243 3.204 3.243 3,188,827 3.2239 -0.20%
2017-11-03 0 4.920 4.910 4.920 4.910 5.030 1,744,000 8,617,700 4.9413 3.243 3.237 3.243 3.237 3.316 2,645,725 3.2572 -2.19%
2017-11-02 0 5.030 5.010 5.030 4.920 5.100 2,274,600 11,412,922 5.0176 3.316 3.302 3.316 3.243 3.362 3,450,669 3.3075 1.62%
2017-11-01 0 4.950 4.940 4.950 4.910 4.980 1,766,000 8,715,980 4.9354 3.263 3.256 3.263 3.237 3.283 2,679,100 3.2533 -0.40%
2017-10-31 0 4.970 4.950 4.980 4.910 4.970 1,257,640 6,219,196 4.9451 3.276 3.263 3.283 3.237 3.276 1,907,895 3.2597 0.20%
2017-10-30 0 4.960 4.950 4.960 4.950 5.100 2,084,000 10,356,580 4.9696 3.270 3.263 3.270 3.263 3.362 3,161,520 3.2758 -1.59%
2017-10-27 0 5.040 5.030 5.040 5.020 5.130 1,620,000 8,206,020 5.0654 3.322 3.316 3.322 3.309 3.382 2,457,612 3.3390 -0.79%
2017-10-26 0 5.080 5.080 5.100 5.050 5.110 1,562,000 7,945,460 5.0867 3.349 3.349 3.362 3.329 3.368 2,369,623 3.3530 -0.78%
2017-10-25 0 5.120 5.110 5.120 5.080 5.170 1,756,000 8,989,680 5.1194 3.375 3.368 3.375 3.349 3.408 2,663,930 3.3746 0.79%
2017-10-24 0 5.080 5.070 5.080 5.030 5.240 3,024,000 15,456,860 5.1114 3.349 3.342 3.349 3.316 3.454 4,587,542 3.3693 -3.24%
2017-10-23 0 5.250 5.240 5.250 4.990 5.250 5,911,000 30,414,750 5.1454 3.461 3.454 3.461 3.289 3.461 8,967,248 3.3918 3.96%
2017-10-20 0 5.050 5.030 5.050 4.970 5.060 1,846,000 9,244,200 5.0077 3.329 3.316 3.329 3.276 3.335 2,800,464 3.3010 1.81%
2017-10-19 0 4.960 4.930 4.960 4.930 5.190 3,796,000 19,120,120 5.0369 3.270 3.250 3.270 3.250 3.421 5,758,700 3.3202 -3.69%
2017-10-18 0 5.150 5.150 5.170 5.100 5.240 2,184,000 11,316,620 5.1816 3.395 3.395 3.408 3.362 3.454 3,313,225 3.4156 0.59%
2017-10-17 0 5.120 5.120 5.130 5.120 5.230 2,434,000 12,539,340 5.1517 3.375 3.375 3.382 3.375 3.447 3,692,486 3.3959 -2.10%
2017-10-16 0 5.230 5.200 5.230 5.160 5.300 4,646,000 24,202,520 5.2093 3.447 3.428 3.447 3.401 3.494 7,048,187 3.4339 -0.57%
2017-10-13 0 5.260 5.250 5.260 4.990 5.270 8,846,000 45,929,660 5.1921 3.467 3.461 3.467 3.289 3.474 13,419,773 3.4225 4.57%
2017-10-12 0 5.030 5.020 5.030 5.010 5.090 1,768,000 8,939,890 5.0565 3.316 3.309 3.316 3.302 3.355 2,682,134 3.3331 0.40%
2017-10-11 0 5.010 5.000 5.010 5.000 5.080 1,662,000 8,354,720 5.0269 3.302 3.296 3.302 3.296 3.349 2,521,327 3.3136 -1.38%
2017-10-10 0 5.080 5.060 5.080 4.920 5.080 3,262,000 16,255,396 4.9833 3.349 3.335 3.349 3.243 3.349 4,948,598 3.2848 3.25%
2017-10-09 0 4.920 4.920 4.930 4.910 4.990 1,730,000 8,573,190 4.9556 3.243 3.243 3.250 3.237 3.289 2,624,486 3.2666 -1.40%
2017-10-06 0 4.990 4.970 4.990 4.940 5.020 1,200,600 5,952,336 4.9578 3.289 3.276 3.289 3.256 3.309 1,821,363 3.2681 0.60%
2017-10-04 0 4.960 4.950 4.960 4.950 5.060 1,058,000 5,289,620 4.9996 3.270 3.263 3.270 3.263 3.335 1,605,033 3.2956 0.61%
2017-10-03 0 4.930 4.930 4.940 4.900 4.960 685,000 3,380,460 4.9350 3.250 3.250 3.256 3.230 3.270 1,039,175 3.2530 0.20%
2017-09-29 0 4.920 4.910 4.930 4.870 4.960 740,000 3,633,020 4.9095 3.243 3.237 3.250 3.210 3.270 1,122,613 3.2362 0.41%
2017-09-28 0 4.900 4.890 4.900 4.870 4.930 632,000 3,089,540 4.8885 3.230 3.223 3.230 3.210 3.250 958,772 3.2224 -0.61%
2017-09-27 0 4.930 4.910 4.930 4.880 4.940 1,012,200 4,971,124 4.9112 3.250 3.237 3.250 3.217 3.256 1,535,552 3.2374 0.41%
2017-09-26 0 4.910 4.900 4.920 4.850 4.950 1,560,000 7,636,590 4.8953 3.237 3.230 3.243 3.197 3.263 2,366,589 3.2268 0.61%
2017-09-25 0 4.880 4.860 4.870 4.840 4.990 3,788,000 18,654,840 4.9247 3.217 3.204 3.210 3.190 3.289 5,746,563 3.2463 -2.01%
2017-09-22 0 4.980 4.960 4.980 4.940 5.030 2,143,000 10,657,910 4.9734 3.283 3.270 3.283 3.256 3.316 3,251,026 3.2783 -1.58%
2017-09-21 0 5.060 5.040 5.060 5.030 5.130 1,290,000 6,537,550 5.0679 3.335 3.322 3.335 3.316 3.382 1,956,987 3.3406 -0.78%
2017-09-20 0 5.100 5.090 5.100 5.010 5.150 2,396,000 12,183,340 5.0849 3.362 3.355 3.362 3.302 3.395 3,634,838 3.3518 0.59%
2017-09-19 0 5.070 5.060 5.070 5.040 5.130 1,760,197 8,923,914 5.0698 3.342 3.335 3.342 3.322 3.382 2,670,297 3.3419 -0.59%
2017-09-18 0 5.100 5.090 5.100 5.000 5.110 2,775,993 14,037,364 5.0567 3.362 3.355 3.362 3.296 3.368 4,211,304 3.3333 0.59%
2017-09-15 0 5.070 5.060 5.070 5.030 5.170 3,232,000 16,452,790 5.0906 3.342 3.335 3.342 3.316 3.408 4,903,087 3.3556 -2.12%
2017-09-14 0 5.180 5.170 5.180 5.150 5.210 1,287,000 6,670,570 5.1830 3.415 3.408 3.415 3.395 3.434 1,952,436 3.4165 -0.38%
2017-09-13 0 5.200 5.170 5.200 5.130 5.210 1,406,200 7,280,592 5.1775 3.428 3.408 3.428 3.382 3.434 2,133,268 3.4129 0.39%
2017-09-12 0 5.180 5.160 5.180 5.150 5.210 1,574,000 8,155,960 5.1817 3.415 3.401 3.415 3.395 3.434 2,387,828 3.4156 -0.38%
2017-09-11 0 5.200 5.190 5.200 5.170 5.260 2,419,000 12,612,140 5.2138 3.428 3.421 3.428 3.408 3.467 3,669,730 3.4368 0.58%
2017-09-08 0 5.170 5.160 5.170 5.150 5.220 1,636,000 8,464,860 5.1741 3.408 3.401 3.408 3.395 3.441 2,481,884 3.4107 -0.77%
2017-09-07 0 5.210 5.180 5.210 5.170 5.320 3,154,000 16,519,040 5.2375 3.434 3.415 3.434 3.408 3.507 4,784,757 3.4524 -0.76%
2017-09-06 0 5.250 5.210 5.250 5.150 5.290 3,729,000 19,429,200 5.2103 3.461 3.434 3.461 3.395 3.487 5,657,058 3.4345 -0.94%
2017-09-05 0 5.300 5.280 5.310 5.280 5.430 5,884,000 31,353,280 5.3286 3.494 3.480 3.500 3.480 3.579 8,926,288 3.5125 -1.85%
2017-09-04 0 5.400 5.390 5.400 4.990 5.410 17,948,000 94,825,380 5.2833 3.560 3.553 3.560 3.289 3.566 27,227,909 3.4827 6.72%
2017-09-01 0 5.060 5.030 5.060 4.940 5.070 2,327,000 11,685,690 5.0218 3.335 3.316 3.335 3.256 3.342 3,530,162 3.3102 2.02%
2017-08-31 0 4.960 4.940 4.960 4.850 4.970 2,546,000 12,502,440 4.9106 3.270 3.256 3.270 3.197 3.276 3,862,395 3.2370 1.22%
2017-08-30 0 4.900 4.900 4.910 4.880 4.970 2,082,000 10,258,700 4.9273 3.230 3.230 3.237 3.217 3.276 3,158,486 3.2480 0.00%
2017-08-29 0 4.900 4.900 4.910 4.880 4.970 1,448,000 7,122,430 4.9188 3.230 3.230 3.237 3.217 3.276 2,196,680 3.2424 -0.81%
2017-08-28 0 4.940 4.920 4.940 4.910 4.990 1,548,000 7,655,360 4.9453 3.256 3.243 3.256 3.237 3.289 2,348,384 3.2598 0.00%
2017-08-25 0 4.940 4.910 4.940 4.850 4.950 1,276,000 6,263,520 4.9087 3.256 3.237 3.256 3.197 3.263 1,935,748 3.2357 0.61%
2017-08-24 0 4.910 4.900 4.920 4.890 4.950 1,415,400 6,946,830 4.9080 3.237 3.230 3.243 3.223 3.263 2,147,224 3.2353 0.00%
2017-08-22 0 4.910 4.890 4.910 4.870 4.940 1,394,000 6,828,320 4.8984 3.237 3.223 3.237 3.210 3.256 2,114,760 3.2289 1.03%
2017-08-21 0 4.860 4.850 4.860 4.800 4.880 870,000 4,215,700 4.8456 3.204 3.197 3.204 3.164 3.217 1,319,828 3.1941 0.21%
2017-08-18 0 4.850 4.830 4.850 4.760 4.920 2,914,000 14,161,980 4.8600 3.197 3.184 3.197 3.138 3.243 4,420,667 3.2036 1.04%
2017-08-17 0 4.800 4.790 4.800 4.760 4.860 2,202,000 10,552,900 4.7924 3.164 3.157 3.164 3.138 3.204 3,340,531 3.1590 -0.83%
2017-08-16 0 4.840 4.820 4.840 4.800 4.840 1,082,000 5,214,740 4.8195 3.190 3.177 3.190 3.164 3.190 1,641,442 3.1769 0.62%
2017-08-15 0 4.810 4.810 4.830 4.810 4.900 1,356,000 6,560,390 4.8380 3.171 3.171 3.184 3.171 3.230 2,057,112 3.1891 -0.82%
2017-08-14 0 4.850 4.850 4.860 4.740 4.880 2,904,000 14,000,460 4.8211 3.197 3.197 3.204 3.124 3.217 4,405,496 3.1780 2.97%
2017-08-11 0 4.710 4.690 4.710 4.690 4.860 6,817,000 32,457,170 4.7612 3.105 3.092 3.105 3.092 3.204 10,341,690 3.1385 -3.68%
2017-08-10 0 4.890 4.890 4.900 4.890 5.110 5,618,000 27,878,660 4.9624 3.223 3.223 3.230 3.223 3.368 8,522,754 3.2711 -4.86%
2017-08-09 0 5.140 5.130 5.140 5.090 5.180 1,752,000 8,979,180 5.1251 3.388 3.382 3.388 3.355 3.415 2,657,861 3.3783 -0.58%
2017-08-08 0 5.170 5.160 5.170 5.120 5.250 4,348,000 22,596,880 5.1971 3.408 3.401 3.408 3.375 3.461 6,596,108 3.4258 0.00%
2017-08-07 0 5.170 5.170 5.180 5.050 5.180 3,073,000 15,728,570 5.1183 3.408 3.408 3.415 3.329 3.415 4,661,877 3.3739 2.38%
2017-08-04 0 5.050 5.050 5.060 5.030 5.090 1,448,000 7,324,660 5.0585 3.329 3.329 3.335 3.316 3.355 2,196,680 3.3344 -0.79%
2017-08-03 0 5.090 5.090 5.100 5.060 5.180 2,802,000 14,342,610 5.1187 3.355 3.355 3.362 3.335 3.415 4,250,758 3.3741 -0.39%
2017-08-02 0 5.110 5.090 5.110 5.060 5.160 2,522,000 12,882,600 5.1081 3.368 3.355 3.368 3.335 3.401 3,825,985 3.3671 0.59%
2017-08-01 0 5.080 5.070 5.080 5.030 5.160 3,694,000 18,877,720 5.1104 3.349 3.342 3.349 3.316 3.401 5,603,961 3.3686 1.20%
2017-07-31 0 5.020 5.020 5.050 5.000 5.100 2,008,000 10,142,640 5.0511 3.309 3.309 3.329 3.296 3.362 3,046,225 3.3296 -0.79%
2017-07-28 0 5.060 5.060 5.070 5.010 5.110 1,752,000 8,833,380 5.0419 3.335 3.335 3.342 3.302 3.368 2,657,861 3.3235 -0.78%
2017-07-27 0 5.100 5.090 5.100 5.050 5.110 1,338,000 6,793,520 5.0774 3.362 3.355 3.362 3.329 3.368 2,029,805 3.3469 0.59%
2017-07-26 0 5.070 5.070 5.090 5.040 5.200 3,515,000 17,933,290 5.1019 3.342 3.342 3.355 3.322 3.428 5,332,410 3.3631 -1.74%
2017-07-25 0 5.160 5.150 5.170 5.140 5.220 1,754,000 9,051,620 5.1606 3.401 3.395 3.408 3.388 3.441 2,660,896 3.4017 -0.77%
2017-07-24 0 5.200 5.190 5.200 5.170 5.300 4,012,000 21,024,160 5.2403 3.428 3.421 3.428 3.408 3.494 6,086,381 3.4543 0.00%
2017-07-21 0 5.200 5.190 5.200 5.080 5.280 5,822,600 30,339,520 5.2106 3.428 3.421 3.428 3.349 3.480 8,833,142 3.4347 1.96%
2017-07-20 0 5.100 5.100 5.110 5.100 5.160 2,791,623 14,311,328 5.1265 3.362 3.362 3.368 3.362 3.401 4,235,015 3.3793 -0.97%
2017-07-19 0 5.150 5.140 5.150 5.050 5.150 4,396,000 22,403,500 5.0963 3.395 3.388 3.395 3.329 3.395 6,668,926 3.3594 1.38%
2017-07-18 0 5.080 5.060 5.080 5.030 5.100 2,186,000 11,072,260 5.0651 3.349 3.335 3.349 3.316 3.362 3,316,259 3.3388 0.20%
2017-07-17 0 5.070 5.060 5.070 5.030 5.270 3,418,000 17,490,940 5.1173 3.342 3.335 3.342 3.316 3.474 5,185,257 3.3732 -1.93%
2017-07-14 0 5.170 5.150 5.170 5.130 5.190 2,260,000 11,657,120 5.1580 3.408 3.395 3.408 3.382 3.421 3,428,520 3.4000 0.19%
2017-07-13 0 5.160 5.150 5.160 5.100 5.190 2,412,000 12,436,300 5.1560 3.401 3.395 3.401 3.362 3.421 3,659,111 3.3987 1.78%
2017-07-12 0 5.070 5.070 5.100 5.000 5.210 4,279,000 21,681,440 5.0669 3.342 3.342 3.362 3.296 3.434 6,491,432 3.3400 -1.93%
2017-07-11 0 5.170 5.150 5.170 5.110 5.240 2,726,000 14,117,500 5.1788 3.408 3.395 3.408 3.368 3.454 4,135,462 3.4138 -0.77%
2017-07-10 0 5.210 5.210 5.230 5.210 5.300 1,342,000 7,049,500 5.2530 3.434 3.434 3.447 3.434 3.494 2,035,873 3.4626 -0.19%
2017-07-07 0 5.220 5.200 5.220 5.180 5.260 1,821,294 9,485,224 5.2080 3.441 3.428 3.441 3.415 3.467 2,762,983 3.4330 -0.95%
2017-07-06 0 5.270 5.270 5.280 5.230 5.280 1,322,000 6,942,460 5.2515 3.474 3.474 3.480 3.447 3.480 2,005,532 3.4617 0.19%
2017-07-05 0 5.260 5.220 5.260 5.170 5.260 2,004,000 10,435,720 5.2074 3.467 3.441 3.467 3.408 3.467 3,040,157 3.4326 0.00%
2017-07-04 0 5.260 5.260 5.270 5.180 5.440 4,721,000 25,100,930 5.3169 3.467 3.467 3.474 3.415 3.586 7,161,966 3.5048 -1.31%
2017-07-03 0 5.330 5.320 5.330 5.250 5.350 6,322,000 33,631,690 5.3198 3.513 3.507 3.513 3.461 3.527 9,590,753 3.5067 3.09%
2017-06-30 0 5.170 5.140 5.170 5.120 5.230 2,284,000 11,786,140 5.1603 3.408 3.388 3.408 3.375 3.447 3,464,929 3.4016 -1.34%
2017-06-29 0 5.240 5.220 5.240 5.200 5.350 3,612,000 19,098,860 5.2876 3.454 3.441 3.454 3.428 3.527 5,479,564 3.4855 -0.76%
2017-06-28 0 5.280 5.270 5.300 5.180 5.330 3,936,000 20,724,060 5.2653 3.480 3.474 3.494 3.415 3.513 5,971,086 3.4707 0.57%
2017-06-27 0 5.250 5.240 5.250 5.150 5.390 6,165,000 32,635,130 5.2936 3.461 3.454 3.461 3.395 3.553 9,352,577 3.4894 1.35%
2017-06-26 0 5.180 5.170 5.180 5.120 5.190 2,314,000 11,919,040 5.1508 3.415 3.408 3.415 3.375 3.421 3,510,440 3.3953 0.58%
2017-06-23 0 5.150 5.120 5.150 5.060 5.180 2,446,000 12,528,520 5.1220 3.395 3.375 3.395 3.335 3.415 3,710,690 3.3763 0.19%
2017-06-22 0 5.140 5.140 5.150 5.090 5.300 4,632,000 23,972,620 5.1754 3.388 3.388 3.395 3.355 3.494 7,026,949 3.4115 -1.72%
2017-06-21 0 5.230 5.230 5.240 5.150 5.320 4,714,843 24,656,354 5.2295 3.447 3.447 3.454 3.395 3.507 7,152,625 3.4472 -0.38%
2017-06-20 0 5.250 5.250 5.260 5.100 5.370 14,345,000 75,785,310 5.2830 3.461 3.461 3.467 3.362 3.540 21,761,999 3.4825 2.94%
2017-06-19 0 5.100 5.100 5.110 5.030 5.200 3,550,000 18,044,880 5.0831 3.362 3.362 3.368 3.316 3.428 5,385,507 3.3506 -0.97%
2017-06-16 0 5.150 5.140 5.150 4.810 5.180 13,365,000 67,853,296 5.0769 3.395 3.388 3.395 3.171 3.415 20,275,296 3.3466 7.07%
2017-06-15 0 4.810 4.810 4.820 4.810 4.850 1,398,000 6,750,744 4.8289 3.171 3.171 3.177 3.171 3.197 2,120,828 3.1831 -0.62%
2017-06-14 0 4.840 4.840 4.850 4.750 4.850 3,015,000 14,437,000 4.7884 3.190 3.190 3.197 3.131 3.197 4,573,888 3.1564 1.47%
2017-06-13 0 4.770 4.770 4.780 4.750 4.810 3,972,000 18,982,860 4.7792 3.144 3.144 3.151 3.131 3.171 6,025,700 3.1503 -0.83%
2017-06-12 0 4.810 4.810 4.820 4.800 4.920 3,164,000 15,319,160 4.8417 3.171 3.171 3.177 3.164 3.243 4,799,928 3.1915 -1.43%
2017-06-09 0 4.880 4.870 4.880 4.880 5.000 2,292,000 11,283,440 4.9230 3.217 3.210 3.217 3.217 3.296 3,477,065 3.2451 -2.40%
2017-06-08 0 5.000 4.990 5.000 4.900 5.020 4,014,000 19,889,740 4.9551 3.296 3.289 3.296 3.230 3.309 6,089,415 3.2663 0.00%
2017-06-07 0 5.000 5.000 5.010 4.810 5.110 8,588,000 42,891,920 4.9944 3.296 3.296 3.302 3.171 3.368 13,028,376 3.2922 1.83%
2017-06-06 0 4.910 4.910 4.920 4.830 4.920 2,073,918 10,103,606 4.8717 3.237 3.237 3.243 3.184 3.243 3,146,225 3.2113 0.82%
2017-06-05 0 4.870 4.870 4.880 4.830 4.950 4,510,000 22,024,204 4.8834 3.210 3.210 3.217 3.184 3.263 6,841,869 3.2190 0.00%
2017-06-02 0 4.870 4.870 4.880 4.850 5.020 3,856,000 18,977,962 4.9217 3.210 3.210 3.217 3.197 3.309 5,849,722 3.2442 -1.02%
2017-06-01 0 4.920 4.890 4.920 4.870 5.110 4,653,000 23,102,196 4.9650 3.243 3.223 3.243 3.210 3.368 7,058,807 3.2728 -3.53%
2017-05-31 0 5.100 5.090 5.100 5.020 5.170 4,646,000 23,616,700 5.0832 3.362 3.355 3.362 3.309 3.408 7,048,187 3.3507 1.19%
2017-05-29 0 5.040 5.040 5.080 5.020 5.150 1,406,000 7,136,218 5.0755 3.322 3.322 3.349 3.309 3.395 2,132,964 3.3457 -0.79%
2017-05-26 0 5.080 5.060 5.080 5.010 5.170 2,846,000 14,423,006 5.0678 3.349 3.335 3.349 3.302 3.408 4,317,508 3.3406 -1.93%
2017-05-25 0 5.180 5.170 5.180 5.100 5.260 2,084,000 10,775,800 5.1707 3.415 3.408 3.415 3.362 3.467 3,161,520 3.4084 -0.77%
2017-05-24 0 5.220 5.210 5.220 5.080 5.240 3,450,000 17,796,170 5.1583 3.441 3.434 3.441 3.349 3.454 5,233,802 3.4002 1.16%
2017-05-23 0 5.160 5.150 5.160 5.130 5.290 3,807,100 19,837,081 5.2105 3.401 3.395 3.401 3.382 3.487 5,775,539 3.4347 -1.15%
2017-05-22 0 5.220 5.210 5.220 5.220 5.380 3,268,000 17,284,786 5.2891 3.441 3.434 3.441 3.441 3.546 4,957,700 3.4865 -2.11%
2017-05-19 0 5.440 5.420 5.450 5.380 5.520 3,452,000 18,782,900 5.4412 3.515 3.502 3.521 3.476 3.567 5,342,598 3.5157 1.30%
2017-05-18 0 5.370 5.370 5.390 5.300 5.760 8,030,000 44,459,222 5.5366 3.470 3.470 3.483 3.424 3.722 12,427,887 3.5774 -5.12%
2017-05-17 0 5.660 5.650 5.690 5.560 5.700 5,464,000 30,798,640 5.6366 3.657 3.651 3.676 3.592 3.683 8,456,535 3.6420 -0.53%
2017-05-16 0 5.690 5.660 5.690 5.530 5.740 6,075,000 34,199,020 5.6295 3.676 3.657 3.676 3.573 3.709 9,402,168 3.6374 0.00%
2017-05-15 0 5.690 5.630 5.690 5.420 5.780 17,534,000 98,824,480 5.6362 3.676 3.638 3.676 3.502 3.735 27,137,057 3.6417 5.18%
2017-05-12 0 5.410 5.410 5.440 5.060 5.520 18,008,000 95,897,980 5.3253 3.496 3.496 3.515 3.269 3.567 27,870,658 3.4408 6.29%
2017-05-11 0 5.090 5.080 5.090 4.900 5.090 5,640,000 28,216,360 5.0029 3.289 3.282 3.289 3.166 3.289 8,728,927 3.2325 4.30%
2017-05-10 0 4.880 4.880 4.910 4.870 5.040 4,124,000 20,461,840 4.9616 3.153 3.153 3.172 3.147 3.256 6,382,641 3.2059 -2.40%
2017-05-09 0 5.000 4.990 5.000 4.790 5.010 5,194,706 25,563,450 4.9211 3.231 3.224 3.231 3.095 3.237 8,039,753 3.1796 3.09%
2017-05-08 0 4.850 4.840 4.850 4.820 4.960 4,490,000 22,012,500 4.9026 3.134 3.127 3.134 3.114 3.205 6,949,092 3.1677 -0.61%
2017-05-05 0 4.880 4.880 4.890 4.870 5.120 6,418,000 31,775,366 4.9510 3.153 3.153 3.160 3.147 3.308 9,933,023 3.1990 -5.43%
2017-05-04 0 5.160 5.130 5.160 5.100 5.260 6,022,000 31,133,300 5.1699 3.334 3.315 3.334 3.295 3.399 9,320,141 3.3404 -0.39%
2017-05-02 0 5.180 5.180 5.190 5.070 5.290 11,850,000 61,304,960 5.1734 3.347 3.347 3.353 3.276 3.418 18,340,032 3.3427 -2.08%
2017-04-28 0 5.290 5.280 5.290 5.140 5.310 8,124,000 42,579,740 5.2412 3.418 3.412 3.418 3.321 3.431 12,573,369 3.3865 3.12%
2017-04-27 0 5.130 5.120 5.130 5.110 5.440 18,220,000 96,416,780 5.2918 3.315 3.308 3.315 3.302 3.515 28,198,767 3.4192 -0.58%
2017-04-26 0 5.160 5.160 5.170 4.990 5.230 13,404,000 68,860,100 5.1373 3.334 3.334 3.340 3.224 3.379 20,745,130 3.3193 3.41%
2017-04-25 0 4.990 4.980 4.990 4.800 5.020 8,726,000 43,303,620 4.9626 3.224 3.218 3.224 3.101 3.244 13,505,074 3.2065 3.10%
2017-04-24 0 4.840 4.840 4.860 4.810 4.930 3,628,000 17,661,000 4.8680 3.127 3.127 3.140 3.108 3.185 5,614,990 3.1453 0.62%
2017-04-21 0 4.810 4.800 4.810 4.800 5.040 3,660,000 17,830,400 4.8717 3.108 3.101 3.108 3.101 3.256 5,664,516 3.1477 -3.99%
2017-04-20 0 5.010 5.000 5.010 4.780 5.080 9,904,000 49,233,680 4.9711 3.237 3.231 3.237 3.088 3.282 15,328,243 3.2120 2.66%
2017-04-19 0 4.880 4.840 4.880 4.600 4.890 9,950,000 47,625,510 4.7865 3.153 3.127 3.153 2.972 3.160 15,399,436 3.0927 4.05%
2017-04-18 0 4.690 4.680 4.690 4.660 4.860 7,988,000 37,979,828 4.7546 3.030 3.024 3.030 3.011 3.140 12,362,884 3.0721 -4.67%
2017-04-13 0 4.920 4.910 4.920 4.850 4.980 5,022,000 24,643,574 4.9071 3.179 3.172 3.179 3.134 3.218 7,772,459 3.1706 -1.01%
2017-04-12 0 4.970 4.950 4.970 4.930 5.190 8,994,100 45,268,078 5.0331 3.211 3.198 3.211 3.185 3.353 13,920,007 3.2520 -2.55%
2017-04-11 0 5.100 5.070 5.100 5.060 5.260 17,896,000 92,222,000 5.1532 3.295 3.276 3.295 3.269 3.399 27,697,318 3.3296 0.99%
2017-04-10 0 5.050 5.040 5.050 4.880 5.160 20,562,000 104,309,146 5.0729 3.263 3.256 3.263 3.153 3.334 31,823,438 3.2777 4.12%
2017-04-07 0 4.850 4.840 4.850 4.520 4.930 14,958,000 71,660,660 4.7908 3.134 3.127 3.134 2.920 3.185 23,150,228 3.0955 5.66%
2017-04-06 0 4.590 4.560 4.590 4.510 4.780 7,650,000 35,141,310 4.5936 2.966 2.946 2.966 2.914 3.088 11,839,768 2.9681 -2.75%
2017-04-05 0 4.720 4.710 4.730 4.650 4.980 19,282,000 93,081,640 4.8274 3.050 3.043 3.056 3.004 3.218 29,842,405 3.1191 0.00%
2017-04-03 0 4.720 4.720 4.730 4.240 4.780 11,734,000 54,096,610 4.6102 3.050 3.050 3.056 2.740 3.088 18,160,501 2.9788 12.11%
2017-03-31 0 4.210 4.210 4.220 4.160 4.260 894,000 3,764,620 4.2110 2.720 2.720 2.727 2.688 2.753 1,383,628 2.7208 -0.71%
2017-03-30 0 4.240 4.240 4.250 4.200 4.320 1,646,000 6,964,800 4.2313 2.740 2.740 2.746 2.714 2.791 2,547,485 2.7340 1.68%
2017-03-29 0 4.170 4.160 4.180 4.150 4.250 1,328,000 5,581,270 4.2028 2.694 2.688 2.701 2.681 2.746 2,055,322 2.7155 -1.65%
2017-03-28 0 4.240 4.230 4.240 4.200 4.290 1,630,000 6,893,840 4.2293 2.740 2.733 2.740 2.714 2.772 2,522,722 2.7327 -0.24%
2017-03-27 0 4.250 4.230 4.250 4.220 4.380 1,308,000 5,596,260 4.2785 2.746 2.733 2.746 2.727 2.830 2,024,368 2.7644 -1.85%
2017-03-24 0 4.330 4.330 4.350 4.300 4.360 1,426,000 6,168,580 4.3258 2.798 2.798 2.811 2.778 2.817 2,206,995 2.7950 -0.46%
2017-03-23 0 4.350 4.350 4.380 4.340 4.400 868,000 3,789,260 4.3655 2.811 2.811 2.830 2.804 2.843 1,343,388 2.8207 -0.46%
2017-03-22 0 4.370 4.360 4.370 4.330 4.410 2,012,000 8,779,900 4.3638 2.824 2.817 2.824 2.798 2.849 3,113,936 2.8196 -1.13%
2017-03-21 0 4.420 4.390 4.420 4.330 4.430 2,842,000 12,491,660 4.3954 2.856 2.836 2.856 2.798 2.862 4,398,512 2.8400 1.61%
2017-03-20 0 4.350 4.350 4.360 4.300 4.390 2,592,000 11,294,800 4.3576 2.811 2.811 2.817 2.778 2.836 4,011,592 2.8155 0.23%
2017-03-17 0 4.340 4.340 4.350 4.330 4.430 1,488,600 6,506,360 4.3708 2.804 2.804 2.811 2.798 2.862 2,303,879 2.8241 0.23%
2017-03-16 0 4.330 4.330 4.340 4.290 4.360 4,098,043 17,743,374 4.3297 2.798 2.798 2.804 2.772 2.817 6,342,468 2.7976 0.93%
2017-03-15 0 4.290 4.290 4.310 4.230 4.320 1,222,000 5,240,480 4.2884 2.772 2.772 2.785 2.733 2.791 1,891,267 2.7709 0.23%
2017-03-14 0 4.280 4.260 4.280 4.230 4.310 1,122,000 4,785,140 4.2648 2.765 2.753 2.765 2.733 2.785 1,736,499 2.7556 -0.23%
2017-03-13 0 4.290 4.290 4.320 4.200 4.320 1,248,000 5,325,020 4.2668 2.772 2.772 2.791 2.714 2.791 1,931,507 2.7569 0.47%
2017-03-10 0 4.270 4.260 4.270 4.240 4.300 668,000 2,851,630 4.2689 2.759 2.753 2.759 2.740 2.778 1,033,852 2.7583 -1.16%
2017-03-09 0 4.320 4.310 4.320 4.280 4.410 1,420,000 6,151,440 4.3320 2.791 2.785 2.791 2.765 2.849 2,197,709 2.7990 -2.04%
2017-03-08 0 4.410 4.410 4.420 4.380 4.470 890,000 3,939,020 4.4259 2.849 2.849 2.856 2.830 2.888 1,377,437 2.8597 -0.45%
2017-03-07 0 4.430 4.410 4.430 4.390 4.430 534,000 2,356,080 4.4121 2.862 2.849 2.862 2.836 2.862 826,462 2.8508 0.23%
2017-03-06 0 4.420 4.410 4.420 4.350 4.440 1,282,200 5,650,944 4.4072 2.856 2.849 2.856 2.811 2.869 1,984,438 2.8476 1.84%
2017-03-03 0 4.340 4.340 4.360 4.340 4.430 1,436,000 6,295,220 4.3839 2.804 2.804 2.817 2.804 2.862 2,222,471 2.8325 -2.25%
2017-03-02 0 4.440 4.420 4.440 4.430 4.510 1,802,000 8,060,540 4.4731 2.869 2.856 2.869 2.862 2.914 2,788,923 2.8902 0.45%
2017-03-01 0 4.420 4.420 4.430 4.390 4.480 1,578,000 6,978,120 4.4221 2.856 2.856 2.862 2.836 2.895 2,442,242 2.8573 -0.23%
2017-02-28 0 4.430 4.430 4.440 4.410 4.500 1,618,000 7,217,260 4.4606 2.862 2.862 2.869 2.849 2.908 2,504,150 2.8821 -1.56%
2017-02-27 0 4.500 4.480 4.500 4.350 4.540 3,340,000 14,934,600 4.4714 2.908 2.895 2.908 2.811 2.933 5,169,258 2.8891 3.21%
2017-02-24 0 4.360 4.360 4.370 4.320 4.420 1,368,033 5,960,981 4.3573 2.817 2.817 2.824 2.791 2.856 2,117,280 2.8154 -1.36%
2017-02-23 0 4.420 4.420 4.440 4.380 4.510 1,700,200 7,583,412 4.4603 2.856 2.856 2.869 2.830 2.914 2,631,369 2.8819 -0.67%
2017-02-22 0 4.450 4.450 4.460 4.330 4.500 2,354,000 10,413,530 4.4238 2.875 2.875 2.882 2.798 2.908 3,643,244 2.8583 2.53%
2017-02-21 0 4.340 4.310 4.340 4.300 4.390 1,542,000 6,711,020 4.3522 2.804 2.785 2.804 2.778 2.836 2,386,526 2.8120 0.46%
2017-02-20 0 4.320 4.320 4.330 4.290 4.360 868,000 3,747,300 4.3172 2.791 2.791 2.798 2.772 2.817 1,343,388 2.7894 0.70%
2017-02-17 0 4.290 4.270 4.290 4.270 4.380 1,832,000 7,899,840 4.3121 2.772 2.759 2.772 2.759 2.830 2,835,354 2.7862 -1.83%
2017-02-16 0 4.370 4.370 4.380 4.340 4.400 2,812,000 12,277,820 4.3662 2.824 2.824 2.830 2.804 2.843 4,352,082 2.8211 0.00%
2017-02-15 0 4.370 4.340 4.370 4.340 4.420 2,768,000 12,136,680 4.3846 2.824 2.804 2.824 2.804 2.856 4,283,984 2.8330 0.92%
2017-02-14 0 4.330 4.310 4.330 4.300 4.430 2,354,000 10,233,040 4.3471 2.798 2.785 2.798 2.778 2.862 3,643,244 2.8088 -1.81%
2017-02-13 0 4.410 4.400 4.410 4.320 4.420 1,554,000 6,790,840 4.3699 2.849 2.843 2.849 2.791 2.856 2,405,098 2.8235 0.92%
2017-02-10 0 4.370 4.360 4.370 4.360 4.440 1,768,000 7,764,938 4.3919 2.824 2.817 2.824 2.817 2.869 2,736,302 2.8377 0.00%
2017-02-09 0 4.370 4.360 4.370 4.290 4.400 2,824,000 12,331,180 4.3666 2.824 2.817 2.824 2.772 2.843 4,370,654 2.8214 2.34%
2017-02-08 0 4.270 4.270 4.290 4.160 4.300 2,702,000 11,449,980 4.2376 2.759 2.759 2.772 2.688 2.778 4,181,837 2.7380 0.71%
2017-02-07 0 4.240 4.230 4.240 4.190 4.290 790,000 3,338,240 4.2256 2.740 2.733 2.740 2.707 2.772 1,222,669 2.7303 0.00%
2017-02-06 0 4.240 4.220 4.240 4.120 4.280 2,340,800 9,864,220 4.2140 2.740 2.727 2.740 2.662 2.765 3,622,814 2.7228 2.42%
2017-02-03 0 4.140 4.130 4.140 4.110 4.160 1,037,470 4,301,628 4.1463 2.675 2.669 2.675 2.656 2.688 1,605,674 2.6790 0.73%
2017-02-02 0 4.110 4.110 4.130 4.100 4.190 516,000 2,139,080 4.1455 2.656 2.656 2.669 2.649 2.707 798,604 2.6785 -1.44%
2017-02-01 0 4.170 4.140 4.170 4.110 4.180 270,000 1,119,320 4.1456 2.694 2.675 2.694 2.656 2.701 417,874 2.6786 -0.71%
2017-01-27 0 4.200 4.200 4.210 4.170 4.210 126,000 527,020 4.1827 2.714 2.714 2.720 2.694 2.720 195,008 2.7026 -0.47%
2017-01-26 0 4.220 4.200 4.220 4.120 4.230 1,290,000 5,399,240 4.1855 2.727 2.714 2.727 2.662 2.733 1,996,510 2.7043 2.68%
2017-01-25 0 4.110 4.100 4.110 4.080 4.170 356,000 1,461,980 4.1067 2.656 2.649 2.656 2.636 2.694 550,975 2.6534 -0.96%
2017-01-24 0 4.150 4.130 4.150 4.090 4.160 1,664,000 6,888,780 4.1399 2.681 2.669 2.681 2.643 2.688 2,575,343 2.6749 1.22%
2017-01-23 0 4.100 4.100 4.120 4.060 4.140 1,328,000 5,468,680 4.1180 2.649 2.649 2.662 2.623 2.675 2,055,322 2.6607 1.49%
2017-01-20 0 4.040 4.030 4.060 3.990 4.080 1,650,000 6,689,940 4.0545 2.610 2.604 2.623 2.578 2.636 2,553,675 2.6197 0.25%
2017-01-19 0 4.030 4.010 4.030 3.990 4.050 1,074,000 4,311,080 4.0140 2.604 2.591 2.604 2.578 2.617 1,662,211 2.5936 -0.25%
2017-01-18 0 4.040 4.030 4.040 4.000 4.060 1,423,000 5,747,030 4.0387 2.610 2.604 2.610 2.585 2.623 2,202,352 2.6095 1.76%
2017-01-17 0 3.970 3.960 3.970 3.910 3.980 972,000 3,825,990 3.9362 2.565 2.559 2.565 2.526 2.572 1,504,347 2.5433 1.02%
2017-01-16 0 3.930 3.930 3.940 3.910 4.030 1,714,000 6,775,480 3.9530 2.539 2.539 2.546 2.526 2.604 2,652,727 2.5542 -2.72%
2017-01-13 0 4.040 4.030 4.040 4.020 4.100 1,084,000 4,385,920 4.0461 2.610 2.604 2.610 2.597 2.649 1,677,687 2.6143 -0.74%
2017-01-12 0 4.070 4.060 4.070 3.940 4.080 3,566,476 14,399,847 4.0376 2.630 2.623 2.630 2.546 2.636 5,519,771 2.6088 3.30%
2017-01-11 0 3.940 3.940 3.960 3.940 3.970 2,266,000 8,968,622 3.9579 2.546 2.546 2.559 2.546 2.565 3,507,048 2.5573 -0.51%
2017-01-10 0 3.960 3.950 3.960 3.950 4.020 2,566,000 10,210,160 3.9790 2.559 2.552 2.559 2.552 2.597 3,971,352 2.5710 0.00%
2017-01-09 0 3.960 3.950 3.980 3.940 4.030 1,148,000 4,557,500 3.9699 2.559 2.552 2.572 2.546 2.604 1,776,739 2.5651 0.00%
2017-01-06 0 3.960 3.960 4.000 3.950 4.080 2,524,922 10,155,585 4.0221 2.559 2.559 2.585 2.552 2.636 3,907,776 2.5988 -0.50%
2017-01-05 0 3.980 3.980 3.990 3.970 4.040 1,004,000 4,018,850 4.0028 2.572 2.572 2.578 2.565 2.610 1,553,873 2.5863 -0.25%
2017-01-04 0 3.990 3.990 4.010 3.980 4.050 594,000 2,377,790 4.0030 2.578 2.578 2.591 2.572 2.617 919,323 2.5865 -0.75%
2017-01-03 0 4.020 4.020 4.040 3.940 4.050 886,000 3,543,874 3.9999 2.597 2.597 2.610 2.546 2.617 1,371,246 2.5844 -1.23%
2016-12-30 0 4.070 4.030 4.070 3.890 4.070 1,250,000 4,983,540 3.9868 2.630 2.604 2.630 2.513 2.630 1,934,603 2.5760 3.30%
2016-12-29 0 3.940 3.920 3.940 3.840 3.940 1,111,794 4,330,782 3.8953 2.546 2.533 2.546 2.481 2.546 1,720,704 2.5169 1.55%
2016-12-28 0 3.880 3.870 3.880 3.720 3.880 904,200 3,459,278 3.8258 2.507 2.501 2.507 2.404 2.507 1,399,414 2.4719 3.19%
2016-12-23 0 3.760 3.750 3.780 3.750 3.790 230,000 867,980 3.7738 2.429 2.423 2.442 2.423 2.449 355,967 2.4384 -0.79%
2016-12-22 0 3.790 3.770 3.790 3.770 3.850 476,000 1,806,320 3.7948 2.449 2.436 2.449 2.436 2.488 736,697 2.4519 -0.79%
2016-12-21 0 3.820 3.820 3.840 3.750 3.850 724,200 2,774,756 3.8315 2.468 2.468 2.481 2.423 2.488 1,120,831 2.4756 1.06%
2016-12-20 0 3.780 3.780 3.790 3.770 3.860 1,428,200 5,439,932 3.8089 2.442 2.442 2.449 2.436 2.494 2,210,399 2.4611 -1.05%
2016-12-19 0 3.820 3.820 3.850 3.810 3.970 1,666,000 6,464,960 3.8805 2.468 2.468 2.488 2.462 2.565 2,578,438 2.5073 -3.29%
2016-12-16 0 3.950 3.940 3.950 3.860 4.000 1,392,372 5,494,834 3.9464 2.552 2.546 2.552 2.494 2.585 2,154,949 2.5499 0.51%
2016-12-15 0 3.930 3.920 3.970 3.900 4.010 987,881 3,909,248 3.9572 2.539 2.533 2.565 2.520 2.591 1,528,926 2.5569 -2.72%
2016-12-14 0 4.040 4.040 4.050 4.000 4.080 646,000 2,597,300 4.0206 2.610 2.610 2.617 2.585 2.636 999,803 2.5978 0.00%
2016-12-13 0 4.040 4.020 4.040 3.970 4.060 1,360,000 5,448,060 4.0059 2.610 2.597 2.610 2.565 2.623 2,104,848 2.5883 1.25%
2016-12-12 0 3.990 3.990 4.000 3.940 4.210 2,969,000 11,987,776 4.0376 2.578 2.578 2.585 2.546 2.720 4,595,068 2.6088 -3.86%
2016-12-09 0 4.150 4.150 4.170 4.130 4.190 1,038,000 4,315,520 4.1575 2.681 2.681 2.694 2.669 2.707 1,606,494 2.6863 -1.43%
2016-12-08 0 4.210 4.190 4.210 4.180 4.290 690,000 2,904,060 4.2088 2.720 2.707 2.720 2.701 2.772 1,067,901 2.7194 -0.94%
2016-12-07 0 4.250 4.220 4.250 4.150 4.250 1,046,000 4,382,920 4.1902 2.746 2.727 2.746 2.681 2.746 1,618,875 2.7074 2.16%
2016-12-06 0 4.160 4.160 4.170 4.160 4.320 1,684,000 7,111,014 4.2227 2.688 2.688 2.694 2.688 2.791 2,606,297 2.7284 -2.80%
2016-12-05 0 4.280 4.260 4.290 4.210 4.370 928,000 3,996,214 4.3063 2.765 2.753 2.772 2.720 2.824 1,436,249 2.7824 -0.70%
2016-12-02 0 4.310 4.310 4.320 4.310 4.390 1,172,000 5,092,540 4.3452 2.785 2.785 2.791 2.785 2.836 1,813,883 2.8075 -1.37%
2016-12-01 0 4.370 4.370 4.410 4.370 4.470 702,000 3,099,900 4.4158 2.824 2.824 2.849 2.824 2.888 1,086,473 2.8532 -0.91%
2016-11-30 0 4.410 4.380 4.410 4.370 4.450 820,000 3,609,520 4.4019 2.849 2.830 2.849 2.824 2.875 1,269,099 2.8442 0.00%
2016-11-29 0 4.410 4.400 4.420 4.400 4.460 906,000 4,010,600 4.4267 2.849 2.843 2.856 2.843 2.882 1,402,200 2.8602 -1.34%
2016-11-28 0 4.470 4.460 4.470 4.420 4.540 2,238,000 10,063,240 4.4965 2.888 2.882 2.888 2.856 2.933 3,463,712 2.9053 1.13%
2016-11-25 0 4.420 4.400 4.420 4.380 4.440 778,000 3,418,020 4.3933 2.856 2.843 2.856 2.830 2.869 1,204,097 2.8387 0.00%
2016-11-24 0 4.420 4.410 4.420 4.380 4.460 662,000 2,924,390 4.4175 2.856 2.849 2.856 2.830 2.882 1,024,566 2.8543 -0.45%
2016-11-23 0 4.440 4.440 4.460 4.430 4.490 1,204,000 5,364,878 4.4559 2.869 2.869 2.882 2.862 2.901 1,863,409 2.8791 0.23%
2016-11-22 0 4.430 4.410 4.430 4.330 4.440 1,434,000 6,280,790 4.3799 2.862 2.849 2.862 2.798 2.869 2,219,376 2.8300 2.07%
2016-11-21 0 4.340 4.340 4.350 4.300 4.360 442,000 1,917,710 4.3387 2.804 2.804 2.811 2.778 2.817 684,075 2.8034 0.00%
2016-11-18 0 4.340 4.310 4.340 4.310 4.350 362,000 1,567,340 4.3297 2.804 2.785 2.804 2.785 2.811 560,261 2.7975 0.23%
2016-11-17 0 4.330 4.330 4.350 4.290 4.360 602,000 2,606,920 4.3304 2.798 2.798 2.811 2.772 2.817 931,705 2.7980 -0.23%
2016-11-16 0 4.340 4.340 4.350 4.320 4.380 800,000 3,480,720 4.3509 2.804 2.804 2.811 2.791 2.830 1,238,146 2.8112 0.46%
2016-11-15 0 4.320 4.320 4.330 4.310 4.350 844,000 3,653,140 4.3284 2.791 2.791 2.798 2.785 2.811 1,306,244 2.7967 -0.69%
2016-11-14 0 4.350 4.340 4.350 4.280 4.420 1,253,000 5,445,314 4.3458 2.811 2.804 2.811 2.765 2.856 1,939,246 2.8080 -0.23%
2016-11-11 0 4.360 4.360 4.370 4.320 4.430 1,730,000 7,546,040 4.3619 2.817 2.817 2.824 2.791 2.862 2,677,490 2.8183 -0.68%
2016-11-10 0 4.390 4.390 4.420 4.340 4.470 2,260,000 9,940,480 4.3984 2.836 2.836 2.856 2.804 2.888 3,497,761 2.8420 2.09%
2016-11-09 0 4.300 4.290 4.330 4.220 4.470 1,998,000 8,589,820 4.2992 2.778 2.772 2.798 2.727 2.888 3,092,269 2.7778 -3.37%
2016-11-08 0 4.450 4.430 4.450 4.420 4.500 686,000 3,050,600 4.4469 2.875 2.862 2.875 2.856 2.908 1,061,710 2.8733 -0.45%
2016-11-07 0 4.470 4.450 4.470 4.330 4.480 772,000 3,415,270 4.4239 2.888 2.875 2.888 2.798 2.895 1,194,811 2.8584 3.47%
2016-11-04 0 4.320 4.320 4.340 4.310 4.360 782,000 3,381,360 4.3240 2.791 2.791 2.804 2.785 2.817 1,210,287 2.7938 0.23%
2016-11-03 0 4.310 4.310 4.340 4.310 4.420 820,000 3,571,438 4.3554 2.785 2.785 2.804 2.785 2.856 1,269,099 2.8142 -1.37%
2016-11-02 0 4.370 4.330 4.370 4.290 4.420 1,054,000 4,588,852 4.3537 2.824 2.798 2.824 2.772 2.856 1,631,257 2.8131 -1.35%
2016-11-01 0 4.430 4.390 4.440 4.310 4.440 878,000 3,864,280 4.4012 2.862 2.836 2.869 2.785 2.869 1,358,865 2.8438 1.84%
2016-10-31 0 4.350 4.340 4.400 4.350 4.500 1,148,000 5,036,896 4.3875 2.811 2.804 2.843 2.811 2.908 1,776,739 2.8349 -2.47%
2016-10-28 0 4.460 4.460 4.470 4.450 4.550 766,000 3,437,200 4.4872 2.882 2.882 2.888 2.875 2.940 1,185,524 2.8993 -1.98%
2016-10-27 0 4.550 4.550 4.560 4.470 4.620 908,000 4,104,690 4.5206 2.940 2.940 2.946 2.888 2.985 1,405,295 2.9209 -0.87%
2016-10-26 0 4.590 4.590 4.600 4.580 4.640 1,168,000 5,386,600 4.6118 2.966 2.966 2.972 2.959 2.998 1,807,693 2.9798 -1.92%
2016-10-25 0 4.680 4.680 4.690 4.610 4.750 1,884,000 8,790,580 4.6659 3.024 3.024 3.030 2.979 3.069 2,915,833 3.0148 -1.06%
2016-10-24 0 4.730 4.710 4.730 4.630 4.740 1,564,000 7,349,700 4.6993 3.056 3.043 3.056 2.992 3.063 2,420,575 3.0363 1.28%
2016-10-20 0 4.670 4.670 4.680 4.500 4.690 2,474,000 11,389,920 4.6038 3.017 3.017 3.024 2.908 3.030 3,828,965 2.9747 3.78%
2016-10-19 0 4.500 4.500 4.510 4.440 4.540 964,000 4,340,120 4.5022 2.908 2.908 2.914 2.869 2.933 1,491,965 2.9090 0.67%
2016-10-18 0 4.470 4.450 4.470 4.360 4.480 1,408,000 6,218,960 4.4169 2.888 2.875 2.888 2.817 2.895 2,179,136 2.8539 1.59%
2016-10-17 0 4.400 4.380 4.400 4.340 4.500 1,308,000 5,774,620 4.4148 2.843 2.830 2.843 2.804 2.908 2,024,368 2.8526 -2.00%
2016-10-14 0 4.490 4.480 4.490 4.430 4.550 948,000 4,267,820 4.5019 2.901 2.895 2.901 2.862 2.940 1,467,203 2.9088 0.00%
2016-10-13 0 4.490 4.480 4.490 4.460 4.550 1,662,000 7,476,510 4.4985 2.901 2.895 2.901 2.882 2.940 2,572,248 2.9066 -0.44%
2016-10-12 0 4.510 4.510 4.540 4.450 4.590 1,160,000 5,239,814 4.5171 2.914 2.914 2.933 2.875 2.966 1,795,311 2.9186 -0.44%
2016-10-11 0 4.530 4.520 4.530 4.510 4.640 2,526,000 11,546,780 4.5712 2.927 2.920 2.927 2.914 2.998 3,909,445 2.9536 1.12%
2016-10-07 0 4.480 4.480 4.490 4.450 4.590 678,000 3,033,660 4.4744 2.895 2.895 2.901 2.875 2.966 1,049,328 2.8910 -1.10%
2016-10-06 0 4.530 4.530 4.540 4.430 4.550 1,590,200 7,163,482 4.5048 2.927 2.927 2.933 2.862 2.940 2,461,124 2.9107 1.34%
2016-10-05 0 4.470 4.470 4.480 4.440 4.560 876,000 3,927,740 4.4837 2.888 2.888 2.895 2.869 2.946 1,355,769 2.8971 -0.22%
2016-10-04 0 4.480 4.470 4.480 4.410 4.490 572,000 2,552,500 4.4624 2.895 2.888 2.895 2.849 2.901 885,274 2.8833 0.00%
2016-10-03 0 4.480 4.440 4.480 4.390 4.480 646,000 2,869,640 4.4422 2.895 2.869 2.895 2.836 2.895 999,803 2.8702 2.28%
2016-09-30 0 4.380 4.380 4.390 4.360 4.540 1,664,400 7,373,556 4.4302 2.830 2.830 2.836 2.817 2.933 2,575,962 2.8624 -3.52%
2016-09-29 0 4.540 4.520 4.540 4.460 4.600 612,000 2,761,660 4.5125 2.933 2.920 2.933 2.882 2.972 947,181 2.9157 1.57%
2016-09-28 0 4.470 4.470 4.490 4.370 4.490 2,747,000 12,157,560 4.4258 2.888 2.888 2.901 2.824 2.901 4,251,483 2.8596 -0.45%
2016-09-27 0 4.490 4.490 4.510 4.440 4.520 1,928,000 8,634,240 4.4783 2.901 2.901 2.914 2.869 2.920 2,983,931 2.8936 -0.44%
2016-09-26 0 4.510 4.490 4.510 4.480 4.710 1,912,000 8,741,700 4.5720 2.914 2.901 2.914 2.895 3.043 2,959,168 2.9541 -3.63%
2016-09-23 0 4.680 4.660 4.680 4.650 4.780 1,970,000 9,248,328 4.6946 3.024 3.011 3.024 3.004 3.088 3,048,934 3.0333 -1.06%
2016-09-22 0 4.730 4.730 4.740 4.660 4.810 4,935,559 23,469,015 4.7551 3.056 3.056 3.063 3.011 3.108 7,638,676 3.0724 2.16%
2016-09-21 0 4.630 4.630 4.650 4.560 4.740 3,506,000 16,205,690 4.6223 2.992 2.992 3.004 2.946 3.063 5,426,173 2.9866 -1.07%
2016-09-20 0 4.680 4.680 4.700 4.650 4.800 2,499,000 11,769,100 4.7095 3.024 3.024 3.037 3.004 3.101 3,867,657 3.0430 -2.09%
2016-09-19 0 4.780 4.760 4.780 4.680 4.800 4,086,000 19,418,440 4.7524 3.088 3.076 3.088 3.024 3.101 6,323,829 3.0707 -0.42%
2016-09-15 0 4.800 4.760 4.800 4.580 4.800 1,228,000 5,748,980 4.6816 3.101 3.076 3.101 2.959 3.101 1,900,554 3.0249 4.35%
2016-09-14 0 4.600 4.580 4.600 4.560 4.730 1,664,000 7,684,000 4.6178 2.972 2.959 2.972 2.946 3.056 2,575,343 2.9837 -2.75%
2016-09-13 0 4.730 4.700 4.730 4.670 4.890 4,776,000 22,900,880 4.7950 3.056 3.037 3.056 3.017 3.160 7,391,729 3.0982 1.72%
2016-09-12 0 4.650 4.650 4.660 4.650 4.860 9,272,369 43,780,510 4.7216 3.004 3.004 3.011 3.004 3.140 14,350,679 3.0508 -3.73%
2016-09-09 0 4.830 4.830 4.840 4.720 5.040 16,286,000 79,404,640 4.8756 3.121 3.121 3.127 3.050 3.256 25,205,550 3.1503 3.21%
2016-09-08 0 4.680 4.670 4.680 4.360 4.790 8,914,000 41,177,600 4.6194 3.024 3.017 3.024 2.817 3.095 13,796,038 2.9847 6.85%
2016-09-07 0 4.380 4.380 4.400 4.370 4.500 3,032,000 13,406,480 4.4217 2.830 2.830 2.843 2.824 2.908 4,692,572 2.8570 -2.45%
2016-09-06 0 4.490 4.490 4.500 4.260 4.490 4,274,000 18,836,980 4.4073 2.901 2.901 2.908 2.753 2.901 6,614,793 2.8477 5.90%
2016-09-05 0 4.240 4.230 4.240 4.180 4.270 1,890,000 7,976,562 4.2204 2.740 2.733 2.740 2.701 2.759 2,925,119 2.7269 1.92%
2016-09-02 0 4.160 4.140 4.160 4.020 4.240 4,808,000 20,017,770 4.1634 2.688 2.675 2.688 2.597 2.740 7,441,255 2.6901 4.26%
2016-09-01 0 3.990 3.970 3.990 3.960 4.030 1,218,000 4,859,120 3.9894 2.578 2.565 2.578 2.559 2.604 1,885,077 2.5777 -0.25%
2016-08-31 0 4.000 4.000 4.040 4.000 4.110 1,214,000 4,908,540 4.0433 2.585 2.585 2.610 2.585 2.656 1,878,886 2.6125 -1.96%
2016-08-30 0 4.080 4.080 4.090 4.020 4.160 1,352,000 5,500,200 4.0682 2.636 2.636 2.643 2.597 2.688 2,092,466 2.6286 0.49%
2016-08-29 0 4.060 4.060 4.070 3.950 4.140 3,256,000 13,229,440 4.0631 2.623 2.623 2.630 2.552 2.675 5,039,253 2.6253 3.84%
2016-08-26 0 3.910 3.910 3.930 3.840 3.920 1,314,000 5,103,500 3.8839 2.526 2.526 2.539 2.481 2.533 2,033,654 2.5095 1.56%
2016-08-25 0 3.850 3.820 3.850 3.810 3.910 766,000 2,955,590 3.8585 2.488 2.468 2.488 2.462 2.526 1,185,524 2.4931 -0.77%
2016-08-24 0 3.880 3.880 3.900 3.860 3.930 1,150,000 4,461,810 3.8798 2.507 2.507 2.520 2.494 2.539 1,779,834 2.5069 -0.77%
2016-08-23 0 3.910 3.910 3.930 3.870 3.930 952,000 3,722,920 3.9106 2.526 2.526 2.539 2.501 2.539 1,473,393 2.5268 0.51%
2016-08-22 0 3.890 3.880 3.890 3.880 4.020 2,310,000 9,049,880 3.9177 2.513 2.507 2.513 2.507 2.597 3,575,146 2.5313 -2.99%
2016-08-19 0 4.010 4.000 4.010 4.000 4.070 1,184,000 4,760,380 4.0206 2.591 2.585 2.591 2.585 2.630 1,832,456 2.5978 -0.50%
2016-08-18 0 4.030 4.030 4.040 4.010 4.100 2,070,000 8,381,560 4.0491 2.604 2.604 2.610 2.591 2.649 3,203,702 2.6162 -1.23%
2016-08-17 0 4.080 4.070 4.080 4.060 4.190 2,136,000 8,751,340 4.0971 2.636 2.630 2.636 2.623 2.707 3,305,849 2.6472 -2.39%
2016-08-16 0 4.180 4.180 4.190 4.050 4.220 3,208,000 13,308,080 4.1484 2.701 2.701 2.707 2.617 2.727 4,964,964 2.6804 1.70%
2016-08-15 0 4.110 4.090 4.110 3.990 4.120 2,450,000 9,967,120 4.0682 2.656 2.643 2.656 2.578 2.662 3,791,821 2.6286 3.01%
2016-08-12 0 3.990 3.980 3.990 3.900 3.990 2,692,000 10,622,620 3.9460 2.578 2.572 2.578 2.520 2.578 4,166,360 2.5496 2.57%
2016-08-11 0 3.890 3.870 3.890 3.810 3.920 2,138,508 8,298,617 3.8806 2.513 2.501 2.513 2.462 2.533 3,309,730 2.5073 1.83%
2016-08-10 0 3.820 3.810 3.820 3.760 3.890 3,252,000 12,408,930 3.8158 2.468 2.462 2.468 2.429 2.513 5,033,062 2.4655 0.79%
2016-08-09 0 3.790 3.780 3.790 3.770 3.810 1,222,000 4,616,900 3.7782 2.449 2.442 2.449 2.436 2.462 1,891,267 2.4412 0.26%
2016-08-08 0 3.780 3.760 3.780 3.700 3.780 1,114,000 4,158,940 3.7333 2.442 2.429 2.442 2.391 2.442 1,724,118 2.4122 1.61%
2016-08-05 0 3.720 3.700 3.720 3.640 3.720 1,840,000 6,786,400 3.6883 2.404 2.391 2.404 2.352 2.404 2,847,735 2.3831 3.05%
2016-08-04 0 3.610 3.610 3.620 3.590 3.640 824,000 2,984,480 3.6219 2.333 2.333 2.339 2.320 2.352 1,275,290 2.3402 0.56%
2016-08-03 0 3.590 3.590 3.600 3.570 3.640 2,360,000 8,479,880 3.5932 2.320 2.320 2.326 2.307 2.352 3,652,530 2.3216 -1.37%
2016-08-01 0 3.640 3.640 3.660 3.600 3.690 1,364,000 4,978,280 3.6498 2.352 2.352 2.365 2.326 2.384 2,111,038 2.3582 -0.27%
2016-07-29 0 3.650 3.650 3.660 3.650 3.770 1,204,000 4,432,340 3.6813 2.358 2.358 2.365 2.358 2.436 1,863,409 2.3786 -2.41%
2016-07-28 0 3.740 3.720 3.740 3.710 3.770 1,420,000 5,312,646 3.7413 2.417 2.404 2.417 2.397 2.436 2,197,709 2.4174 0.54%
2016-07-27 0 3.720 3.710 3.720 3.690 3.840 1,928,000 7,260,500 3.7658 2.404 2.397 2.404 2.384 2.481 2,983,931 2.4332 -1.85%
2016-07-26 0 3.790 3.780 3.790 3.630 3.790 2,522,304 9,468,720 3.7540 2.449 2.442 2.449 2.345 2.449 3,903,725 2.4256 3.27%
2016-07-25 0 3.670 3.650 3.680 3.600 3.680 940,000 3,424,380 3.6430 2.371 2.358 2.378 2.326 2.378 1,454,821 2.3538 1.94%
2016-07-22 0 3.600 3.590 3.610 3.590 3.630 864,000 3,113,320 3.6034 2.326 2.320 2.333 2.320 2.345 1,337,197 2.3282 -0.55%
2016-07-21 0 3.620 3.620 3.630 3.590 3.660 2,074,000 7,523,780 3.6277 2.339 2.339 2.345 2.320 2.365 3,209,893 2.3439 0.84%
2016-07-20 0 3.590 3.580 3.590 3.570 3.620 550,000 1,979,700 3.5995 2.320 2.313 2.320 2.307 2.339 851,225 2.3257 0.00%
2016-07-19 0 3.590 3.590 3.600 3.560 3.620 866,000 3,105,400 3.5859 2.320 2.320 2.326 2.300 2.339 1,340,293 2.3170 -0.28%
2016-07-18 0 3.600 3.600 3.610 3.590 3.660 1,166,000 4,210,310 3.6109 2.326 2.326 2.333 2.320 2.365 1,804,597 2.3331 -0.55%
2016-07-15 0 3.620 3.610 3.620 3.600 3.680 2,024,000 7,340,986 3.6270 2.339 2.333 2.339 2.326 2.378 3,132,508 2.3435 -0.82%
2016-07-14 0 3.650 3.650 3.660 3.610 3.670 768,000 2,792,620 3.6362 2.358 2.358 2.365 2.333 2.371 1,188,620 2.3495 0.27%
2016-07-13 0 3.640 3.630 3.640 3.630 3.700 1,830,000 6,698,946 3.6606 2.352 2.345 2.352 2.345 2.391 2,832,258 2.3652 0.00%
2016-07-12 0 3.640 3.640 3.650 3.570 3.650 1,674,000 6,061,080 3.6207 2.352 2.352 2.358 2.307 2.358 2,590,820 2.3394 1.39%
2016-07-11 0 3.590 3.580 3.590 3.550 3.600 954,000 3,419,110 3.5840 2.320 2.313 2.320 2.294 2.326 1,476,489 2.3157 1.41%
2016-07-08 0 3.540 3.540 3.550 3.540 3.560 350,000 1,244,040 3.5544 2.287 2.287 2.294 2.287 2.300 541,689 2.2966 -0.84%
2016-07-07 0 3.570 3.570 3.580 3.550 3.590 524,000 1,870,080 3.5689 2.307 2.307 2.313 2.294 2.320 810,985 2.3059 0.00%
2016-07-06 0 3.570 3.570 3.590 3.520 3.580 1,368,000 4,871,720 3.5612 2.307 2.307 2.320 2.274 2.313 2,117,229 2.3010 -0.28%
2016-07-05 0 3.580 3.580 3.590 3.570 3.630 1,595,400 5,754,232 3.6068 2.313 2.313 2.320 2.307 2.345 2,469,172 2.3304 -0.83%
2016-07-04 0 3.610 3.600 3.610 3.520 3.610 3,060,000 10,917,820 3.5679 2.333 2.326 2.333 2.274 2.333 4,735,907 2.3053 2.56%
2016-06-30 0 3.520 3.500 3.520 3.480 3.560 1,688,000 5,934,620 3.5158 2.274 2.261 2.274 2.249 2.300 2,612,487 2.2716 0.28%
2016-06-29 0 3.510 3.510 3.520 3.430 3.520 2,384,000 8,313,860 3.4874 2.268 2.268 2.274 2.216 2.274 3,689,674 2.2533 2.63%
2016-06-28 0 3.420 3.420 3.430 3.360 3.430 1,096,000 3,727,100 3.4006 2.210 2.210 2.216 2.171 2.216 1,696,260 2.1972 0.00%
2016-06-27 0 3.420 3.420 3.440 3.290 3.450 1,394,000 4,720,640 3.3864 2.210 2.210 2.223 2.126 2.229 2,157,469 2.1880 1.79%
2016-06-24 0 3.360 3.360 3.380 3.260 3.480 4,080,000 13,794,266 3.3809 2.171 2.171 2.184 2.106 2.249 6,314,543 2.1845 -3.17%
2016-06-23 0 3.470 3.460 3.470 3.440 3.500 1,896,000 6,587,240 3.4743 2.242 2.236 2.242 2.223 2.261 2,934,405 2.2448 0.00%
2016-06-22 0 3.470 3.470 3.490 3.390 3.500 5,351,000 18,516,530 3.4604 2.242 2.242 2.255 2.190 2.261 8,281,647 2.2359 2.36%
2016-06-21 0 3.390 3.390 3.410 3.390 3.450 2,322,000 7,918,660 3.4103 2.190 2.190 2.203 2.190 2.229 3,593,718 2.2035 -1.17%
2016-06-20 0 3.430 3.420 3.430 3.360 3.440 2,022,000 6,879,284 3.4022 2.216 2.210 2.216 2.171 2.223 3,129,413 2.1983 1.78%
2016-06-17 0 3.370 3.350 3.370 3.350 3.450 6,851,000 23,203,580 3.3869 2.177 2.165 2.177 2.165 2.229 10,603,170 2.1884 -1.17%
2016-06-16 0 3.410 3.410 3.420 3.400 3.520 3,693,526 12,642,322 3.4228 2.203 2.203 2.210 2.197 2.274 5,716,404 2.2116 -3.40%
2016-06-15 0 3.530 3.520 3.540 3.460 3.560 1,606,000 5,652,820 3.5198 2.281 2.274 2.287 2.236 2.300 2,485,577 2.2742 0.86%
2016-06-14 0 3.500 3.500 3.510 3.490 3.530 2,150,000 7,547,320 3.5104 2.261 2.261 2.268 2.255 2.281 3,327,516 2.2682 -0.85%
2016-06-13 0 3.530 3.510 3.540 3.510 3.630 3,410,000 12,190,090 3.5748 2.281 2.268 2.287 2.268 2.345 5,277,596 2.3098 -3.29%
2016-06-10 0 3.650 3.660 3.670 3.650 3.850 2,242,200 8,288,744 3.6967 2.358 2.365 2.371 2.358 2.488 3,470,213 2.3885 -5.44%
2016-06-08 0 3.860 3.860 3.870 3.850 4.000 2,112,000 8,233,230 3.8983 2.494 2.494 2.501 2.488 2.585 3,268,704 2.5188 -2.53%
2016-06-07 0 3.960 3.960 3.990 3.940 4.000 1,248,000 4,947,520 3.9644 2.559 2.559 2.578 2.546 2.585 1,931,507 2.5615 0.51%
2016-06-06 0 3.940 3.940 3.970 3.930 4.030 1,840,000 7,282,752 3.9580 2.546 2.546 2.565 2.539 2.604 2,847,735 2.5574 -2.23%
2016-06-03 0 4.030 4.030 4.040 3.990 4.070 692,000 2,789,300 4.0308 2.604 2.604 2.610 2.578 2.630 1,070,996 2.6044 0.75%
2016-06-02 0 4.000 4.000 4.020 3.970 4.040 1,786,000 7,145,300 4.0007 2.585 2.585 2.597 2.565 2.610 2,764,160 2.5850 -0.25%
2016-06-01 0 4.010 4.010 4.020 3.990 4.100 1,922,426 7,749,316 4.0310 2.591 2.591 2.597 2.578 2.649 2,975,304 2.6045 -2.20%
2016-05-31 0 4.100 4.070 4.110 3.980 4.140 1,552,000 6,373,740 4.1068 2.649 2.630 2.656 2.572 2.675 2,402,003 2.6535 2.24%
2016-05-30 0 4.010 4.000 4.020 3.900 4.040 648,000 2,582,800 3.9858 2.591 2.585 2.597 2.520 2.610 1,002,898 2.5753 2.63%
2016-05-27 0 3.990 3.990 4.000 3.920 4.010 926,000 3,674,562 3.9682 2.525 2.525 2.531 2.480 2.537 1,463,472 2.5109 1.27%
2016-05-26 0 3.940 3.940 3.960 3.890 3.990 719,426 2,838,526 3.9455 2.493 2.493 2.506 2.461 2.525 1,136,998 2.4965 0.51%
2016-05-25 0 3.920 3.920 3.930 3.920 3.980 888,000 3,509,420 3.9520 2.480 2.480 2.487 2.480 2.518 1,403,416 2.5006 0.77%
2016-05-24 0 3.890 3.890 3.900 3.860 3.930 566,000 2,199,590 3.8862 2.461 2.461 2.468 2.442 2.487 894,520 2.4590 -0.77%
2016-05-23 0 3.920 3.910 3.920 3.880 3.960 479,700 1,880,574 3.9203 2.480 2.474 2.480 2.455 2.506 758,129 2.4805 0.77%
2016-05-20 0 3.890 3.870 3.900 3.870 3.930 977,426 3,809,150 3.8971 2.461 2.449 2.468 2.449 2.487 1,544,747 2.4659 0.52%
2016-05-19 0 3.870 3.860 3.880 3.860 3.960 914,000 3,564,540 3.8999 2.449 2.442 2.455 2.442 2.506 1,444,507 2.4677 -1.78%
2016-05-18 0 3.940 3.940 3.960 3.930 4.000 482,359 1,909,458 3.9586 2.493 2.493 2.506 2.487 2.531 762,331 2.5048 -1.75%
2016-05-17 0 4.010 4.000 4.020 3.990 4.030 682,000 2,732,500 4.0066 2.537 2.531 2.544 2.525 2.550 1,077,849 2.5351 -0.74%
2016-05-16 0 4.040 4.030 4.050 3.900 4.060 1,056,000 4,244,830 4.0197 2.556 2.550 2.563 2.468 2.569 1,668,927 2.5434 1.51%
2016-05-13 0 3.980 3.970 4.000 3.970 4.010 1,086,000 4,330,980 3.9880 2.518 2.512 2.531 2.512 2.537 1,716,340 2.5234 -0.75%
2016-05-12 0 4.010 3.990 4.020 3.960 4.030 1,610,000 6,428,290 3.9927 2.537 2.525 2.544 2.506 2.550 2,544,482 2.5264 0.25%
2016-05-11 0 4.000 3.980 4.010 3.980 4.080 1,538,000 6,176,920 4.0162 2.531 2.518 2.537 2.518 2.582 2,430,691 2.5412 -0.50%
2016-05-10 0 4.020 4.000 4.030 3.940 4.060 2,078,828 8,275,414 3.9808 2.544 2.531 2.550 2.493 2.569 3,285,428 2.5188 -0.99%
2016-05-09 0 4.060 4.050 4.080 4.040 4.200 820,000 3,350,580 4.0861 2.569 2.563 2.582 2.556 2.658 1,295,947 2.5854 -0.98%
2016-05-06 0 4.100 4.100 4.110 4.090 4.220 2,841,647 11,783,151 4.1466 2.594 2.594 2.601 2.588 2.670 4,491,005 2.6237 -2.15%
2016-05-05 0 4.190 4.160 4.190 4.120 4.210 1,234,000 5,159,170 4.1809 2.651 2.632 2.651 2.607 2.664 1,950,242 2.6454 1.21%
2016-05-04 0 4.140 4.140 4.180 4.130 4.250 2,022,500 8,423,095 4.1647 2.620 2.620 2.645 2.613 2.689 3,196,406 2.6352 -1.90%
2016-05-03 0 4.220 4.220 4.250 4.190 4.410 1,638,000 6,961,994 4.2503 2.670 2.670 2.689 2.651 2.790 2,588,733 2.6893 -2.76%
2016-04-29 0 4.340 4.340 4.350 4.300 4.380 1,054,000 4,585,226 4.3503 2.746 2.746 2.752 2.721 2.771 1,665,766 2.7526 -0.46%
2016-04-28 0 4.360 4.340 4.360 4.310 4.430 1,933,200 8,423,088 4.3571 2.759 2.746 2.759 2.727 2.803 3,055,274 2.7569 1.40%
2016-04-27 0 4.300 4.300 4.320 4.260 4.360 1,646,810 7,106,950 4.3156 2.721 2.721 2.733 2.695 2.759 2,602,657 2.7307 -0.46%
2016-04-26 0 4.320 4.300 4.320 4.250 4.440 2,534,000 10,927,070 4.3122 2.733 2.721 2.733 2.689 2.809 4,004,793 2.7285 -2.26%
2016-04-25 0 4.420 4.410 4.440 4.380 4.490 1,794,000 7,927,430 4.4189 2.797 2.790 2.809 2.771 2.841 2,835,279 2.7960 -1.34%
2016-04-22 0 4.480 4.470 4.500 4.450 4.550 1,622,000 7,289,790 4.4943 2.835 2.828 2.847 2.816 2.879 2,563,447 2.8437 -1.75%
2016-04-21 0 4.560 4.540 4.580 4.470 4.630 2,353,111 10,714,259 4.5532 2.885 2.873 2.898 2.828 2.930 3,718,912 2.8810 0.88%
2016-04-20 0 4.520 4.510 4.540 4.500 4.690 2,188,000 9,981,194 4.5618 2.860 2.854 2.873 2.847 2.968 3,457,966 2.8864 -2.59%
2016-04-19 0 4.640 4.620 4.650 4.590 4.670 1,870,200 8,634,334 4.6168 2.936 2.923 2.942 2.904 2.955 2,955,708 2.9212 1.09%
2016-04-18 0 4.590 4.590 4.620 4.560 4.710 1,030,000 4,740,020 4.6020 2.904 2.904 2.923 2.885 2.980 1,627,836 2.9119 -1.71%
2016-04-15 0 4.670 4.670 4.680 4.650 4.750 2,108,961 9,888,230 4.6887 2.955 2.955 2.961 2.942 3.006 3,333,051 2.9667 -1.27%
2016-04-14 0 4.730 4.730 4.740 4.610 4.780 2,540,000 11,937,118 4.6997 2.993 2.993 2.999 2.917 3.025 4,014,275 2.9737 1.72%
2016-04-13 0 4.650 4.640 4.650 4.510 4.720 3,192,000 14,813,556 4.6408 2.942 2.936 2.942 2.854 2.987 5,044,711 2.9365 3.56%
2016-04-12 0 4.490 4.480 4.490 4.430 4.550 986,000 4,424,130 4.4869 2.841 2.835 2.841 2.803 2.879 1,558,297 2.8391 -0.66%
2016-04-11 0 4.520 4.510 4.530 4.440 4.530 1,208,000 5,423,190 4.4894 2.860 2.854 2.866 2.809 2.866 1,909,151 2.8406 2.03%
2016-04-08 0 4.430 4.430 4.450 4.410 4.480 550,600 2,441,858 4.4349 2.803 2.803 2.816 2.790 2.835 870,181 2.8061 -1.12%
2016-04-07 0 4.480 4.480 4.510 4.470 4.530 898,000 4,041,920 4.5010 2.835 2.835 2.854 2.828 2.866 1,419,220 2.8480 0.00%
2016-04-06 0 4.480 4.460 4.500 4.440 4.520 1,178,000 5,284,684 4.4861 2.835 2.822 2.847 2.809 2.860 1,861,739 2.8386 -1.32%
2016-04-05 0 4.540 4.520 4.560 4.480 4.560 1,214,000 5,487,408 4.5201 2.873 2.860 2.885 2.835 2.885 1,918,634 2.8601 -0.44%
2016-04-01 0 4.560 4.550 4.570 4.550 4.700 1,506,000 6,918,260 4.5938 2.885 2.879 2.892 2.879 2.974 2,380,118 2.9067 -2.98%
2016-03-31 0 4.700 4.700 4.720 4.700 4.820 2,172,000 10,279,380 4.7327 2.974 2.974 2.987 2.974 3.050 3,432,680 2.9946 -2.69%
2016-03-30 0 4.830 4.830 4.850 4.700 4.880 922,000 4,457,350 4.8344 3.056 3.056 3.069 2.974 3.088 1,457,150 3.0590 0.84%
2016-03-29 0 4.790 4.750 4.790 4.670 4.990 2,005,000 9,623,280 4.7996 3.031 3.006 3.031 2.955 3.157 3,168,749 3.0369 -4.96%
2016-03-24 0 5.040 5.030 5.040 4.970 5.050 478,000 2,395,100 5.0107 3.189 3.183 3.189 3.145 3.195 755,442 3.1705 -0.40%
2016-03-23 0 5.060 5.010 5.060 5.010 5.140 1,382,000 7,033,080 5.0891 3.202 3.170 3.202 3.170 3.252 2,184,145 3.2201 -0.98%
2016-03-22 0 5.110 5.090 5.120 4.980 5.180 1,088,000 5,540,440 5.0923 3.233 3.221 3.240 3.151 3.278 1,719,501 3.2221 0.39%
2016-03-21 0 5.090 5.080 5.110 4.870 5.110 1,732,000 8,719,570 5.0344 3.221 3.214 3.233 3.081 3.233 2,737,293 3.1855 2.62%
2016-03-18 0 4.960 4.930 4.980 4.720 5.000 2,550,000 12,533,300 4.9150 3.138 3.119 3.151 2.987 3.164 4,030,080 3.1099 4.64%
2016-03-17 0 4.740 4.740 4.780 4.730 4.830 2,316,000 11,018,180 4.7574 2.999 2.999 3.025 2.993 3.056 3,660,260 3.0102 -1.25%
2016-03-16 0 4.800 4.780 4.810 4.740 4.820 525,092 2,507,440 4.7752 3.037 3.025 3.043 2.999 3.050 829,868 3.0215 1.05%
2016-03-15 0 4.750 4.740 4.760 4.740 4.870 1,080,000 5,164,012 4.7815 3.006 2.999 3.012 2.999 3.081 1,706,857 3.0255 -1.86%
2016-03-14 0 4.840 4.840 4.870 4.830 4.930 714,000 3,486,270 4.8827 3.062 3.062 3.081 3.056 3.119 1,128,422 3.0895 0.21%
2016-03-11 0 4.830 4.820 4.830 4.780 4.880 820,361 3,968,947 4.8380 3.056 3.050 3.056 3.025 3.088 1,296,518 3.0612 0.84%
2016-03-10 0 4.790 4.780 4.810 4.770 4.930 512,000 2,484,340 4.8522 3.031 3.025 3.043 3.018 3.119 809,177 3.0702 -2.24%
2016-03-09 0 4.900 4.880 4.900 4.860 5.040 622,000 3,059,060 4.9181 3.100 3.088 3.100 3.075 3.189 983,023 3.1119 -1.21%
2016-03-08 0 4.960 4.950 4.980 4.880 5.030 516,000 2,560,100 4.9614 3.138 3.132 3.151 3.088 3.183 815,498 3.1393 -3.12%
2016-03-07 0 5.120 5.110 5.150 5.110 5.250 526,000 2,713,540 5.1588 3.240 3.233 3.259 3.233 3.322 831,303 3.2642 -0.39%
2016-03-04 0 5.140 5.130 5.180 5.010 5.180 986,000 5,049,389 5.1211 3.252 3.246 3.278 3.170 3.278 1,558,297 3.2403 1.78%
2016-03-03 0 5.050 5.040 5.080 5.040 5.190 852,000 4,335,408 5.0885 3.195 3.189 3.214 3.189 3.284 1,346,521 3.2197 -2.70%
2016-03-02 0 5.190 5.160 5.190 5.130 5.240 694,000 3,603,450 5.1923 3.284 3.265 3.284 3.246 3.316 1,096,814 3.2854 2.37%
2016-03-01 0 5.070 5.040 5.080 4.910 5.110 524,000 2,627,612 5.0145 3.208 3.189 3.214 3.107 3.233 828,142 3.1729 2.84%
2016-02-29 0 4.930 4.910 4.940 4.890 5.230 512,000 2,563,060 5.0060 3.119 3.107 3.126 3.094 3.309 809,177 3.1675 -6.10%
2016-02-26 0 5.250 5.220 5.250 5.090 5.250 1,518,000 7,866,840 5.1824 3.322 3.303 3.322 3.221 3.322 2,399,083 3.2791 3.14%
2016-02-25 0 5.090 5.050 5.090 4.990 5.250 1,544,000 7,906,500 5.1208 3.221 3.195 3.221 3.157 3.322 2,440,174 3.2401 -1.74%
2016-02-24 0 5.180 5.110 5.190 5.030 5.190 2,066,889 10,592,761 5.1250 3.278 3.233 3.284 3.183 3.284 3,266,560 3.2428 0.00%
2016-02-23 0 5.180 5.180 5.190 5.090 5.200 712,000 3,666,402 5.1494 3.278 3.278 3.284 3.221 3.290 1,125,261 3.2583 0.97%
2016-02-22 0 5.130 5.120 5.130 5.090 5.230 590,000 3,028,158 5.1325 3.246 3.240 3.246 3.221 3.309 932,450 3.2475 1.99%
2016-02-19 0 5.030 4.980 5.040 4.890 5.090 1,744,400 8,772,842 5.0291 3.183 3.151 3.189 3.094 3.221 2,756,890 3.1822 1.62%
2016-02-18 0 4.950 4.930 4.940 4.870 4.980 989,000 4,879,460 4.9337 3.132 3.119 3.126 3.081 3.151 1,563,039 3.1218 2.06%
2016-02-17 0 4.850 4.800 4.860 4.720 4.890 1,823,060 8,813,562 4.8345 3.069 3.037 3.075 2.987 3.094 2,881,207 3.0590 4.30%
2016-02-16 0 4.650 4.630 4.670 4.570 4.790 1,516,000 7,092,398 4.6784 2.942 2.930 2.955 2.892 3.031 2,395,922 2.9602 0.43%
2016-02-15 0 4.630 4.630 4.640 4.320 4.690 892,000 4,066,920 4.5593 2.930 2.930 2.936 2.733 2.968 1,409,738 2.8849 8.69%
2016-02-12 0 4.260 4.260 4.290 4.240 4.500 724,000 3,144,340 4.3430 2.695 2.695 2.714 2.683 2.847 1,144,227 2.7480 -6.78%
2016-02-11 0 4.570 4.550 4.570 4.450 4.610 594,118 2,687,367 4.5233 2.892 2.879 2.892 2.816 2.917 938,958 2.8621 -3.99%
2016-02-05 0 4.760 4.760 4.810 4.730 4.820 632,000 3,023,720 4.7844 3.012 3.012 3.043 2.993 3.050 998,828 3.0273 0.85%
2016-02-04 0 4.720 4.720 4.740 4.670 4.770 252,000 1,190,330 4.7235 2.987 2.987 2.999 2.955 3.018 398,267 2.9888 1.94%
2016-02-03 0 4.630 4.630 4.670 4.590 4.730 872,000 4,048,290 4.6425 2.930 2.930 2.955 2.904 2.993 1,378,129 2.9375 -4.73%
2016-02-02 0 4.860 4.850 4.860 4.710 4.940 968,120 4,687,761 4.8421 3.075 3.069 3.075 2.980 3.126 1,530,039 3.0638 1.67%
2016-02-01 0 4.780 4.780 4.820 4.750 5.040 906,000 4,412,036 4.8698 3.025 3.025 3.050 3.006 3.189 1,431,864 3.0813 -3.04%
2016-01-29 0 4.930 4.910 4.940 4.660 4.940 1,326,000 6,470,676 4.8798 3.119 3.107 3.126 2.949 3.126 2,095,641 3.0877 4.45%
2016-01-28 0 4.720 4.720 4.750 4.650 4.790 924,000 4,364,650 4.7236 2.987 2.987 3.006 2.942 3.031 1,460,311 2.9888 -0.42%
2016-01-27 0 4.740 4.710 4.750 4.560 4.800 1,022,000 4,787,680 4.6846 2.999 2.980 3.006 2.885 3.037 1,615,193 2.9642 4.18%
2016-01-26 0 4.550 4.540 4.580 4.460 4.780 702,000 3,215,140 4.5800 2.879 2.873 2.898 2.822 3.025 1,109,457 2.8979 -6.19%
2016-01-25 0 4.850 4.840 4.890 4.700 4.970 958,000 4,683,800 4.8891 3.069 3.062 3.094 2.974 3.145 1,514,046 3.0936 -0.82%
2016-01-22 0 4.890 4.890 4.900 4.650 4.940 1,366,000 6,510,020 4.7658 3.094 3.094 3.100 2.942 3.126 2,158,858 3.0155 5.39%
2016-01-21 0 4.640 4.620 4.650 4.610 4.990 1,408,030 6,778,179 4.8139 2.936 2.923 2.942 2.917 3.157 2,225,283 3.0460 -5.69%
2016-01-20 0 4.920 4.910 4.940 4.720 5.030 1,347,000 6,565,640 4.8743 3.113 3.107 3.126 2.987 3.183 2,128,830 3.0842 -5.02%
2016-01-19 0 5.180 5.170 5.190 4.900 5.180 1,003,929 5,086,343 5.0664 3.278 3.271 3.284 3.100 3.278 1,586,633 3.2057 3.81%
2016-01-18 0 4.990 4.950 4.990 4.600 5.060 1,248,000 6,107,230 4.8936 3.157 3.132 3.157 2.911 3.202 1,972,368 3.0964 3.10%
2016-01-15 0 4.840 4.820 4.850 4.800 5.240 1,732,000 8,678,170 5.0105 3.062 3.050 3.069 3.037 3.316 2,737,293 3.1703 -7.10%
2016-01-14 0 5.210 5.200 5.210 4.980 5.250 1,668,000 8,485,590 5.0873 3.297 3.290 3.297 3.151 3.322 2,636,146 3.2189 0.19%
2016-01-13 0 5.200 5.170 5.200 5.130 5.510 1,465,000 7,740,250 5.2834 3.290 3.271 3.290 3.246 3.486 2,315,320 3.3431 -1.70%
2016-01-12 0 5.290 5.280 5.320 5.250 5.650 1,835,058 9,991,476 5.4448 3.347 3.341 3.366 3.322 3.575 2,900,169 3.4451 -4.51%
2016-01-11 0 5.540 5.530 5.550 5.460 5.780 2,408,000 13,474,680 5.5958 3.505 3.499 3.512 3.455 3.657 3,805,659 3.5407 -4.65%
2016-01-08 0 5.810 5.770 5.810 5.600 5.920 2,070,000 12,012,580 5.8032 3.676 3.651 3.676 3.543 3.746 3,271,476 3.6719 3.38%
2016-01-07 0 5.620 5.610 5.660 5.450 6.050 2,598,000 14,711,316 5.6626 3.556 3.550 3.581 3.448 3.828 4,105,940 3.5829 -5.55%
2016-01-06 0 5.950 5.950 6.000 5.900 6.050 1,186,000 7,095,420 5.9826 3.765 3.765 3.796 3.733 3.828 1,874,382 3.7855 0.85%
2016-01-05 0 5.900 5.890 5.910 5.710 5.930 1,850,000 10,840,440 5.8597 3.733 3.727 3.740 3.613 3.752 2,923,783 3.7077 3.15%
2016-01-04 0 5.720 5.690 5.720 5.560 6.010 1,915,530 11,068,698 5.7784 3.619 3.600 3.619 3.518 3.803 3,027,348 3.6562 -5.14%
2015-12-31 0 6.030 6.020 6.030 5.930 6.050 298,400 1,790,242 5.9995 3.815 3.809 3.815 3.752 3.828 471,598 3.7961 1.01%
2015-12-30 0 5.970 5.940 5.980 5.920 6.070 584,000 3,488,310 5.9731 3.777 3.758 3.784 3.746 3.841 922,967 3.7795 -0.50%
2015-12-29 0 6.000 5.980 6.030 5.960 6.130 804,000 4,860,662 6.0456 3.796 3.784 3.815 3.771 3.879 1,270,660 3.8253 -0.33%
2015-12-28 0 6.020 6.000 6.060 6.000 6.250 1,420,000 8,668,910 6.1049 3.809 3.796 3.834 3.796 3.955 2,244,201 3.8628 -1.31%
2015-12-24 0 6.100 6.110 6.130 6.090 6.270 224,000 1,377,910 6.1514 3.860 3.866 3.879 3.853 3.967 354,015 3.8922 -1.61%
2015-12-23 0 6.200 6.180 6.200 6.090 6.200 706,000 4,350,676 6.1624 3.923 3.910 3.923 3.853 3.923 1,115,779 3.8992 1.97%
2015-12-22 0 6.080 6.070 6.080 6.000 6.110 1,917,000 11,648,290 6.0763 3.847 3.841 3.847 3.796 3.866 3,029,672 3.8447 0.50%
2015-12-21 0 6.050 6.040 6.060 6.020 6.360 1,476,000 9,057,120 6.1363 3.828 3.822 3.834 3.809 4.024 2,332,705 3.8827 -4.87%
2015-12-18 0 6.360 6.260 6.390 6.000 6.480 6,306,000 39,806,718 6.3125 4.024 3.961 4.043 3.796 4.100 9,966,150 3.9942 2.91%
2015-12-17 0 6.180 6.140 6.170 5.950 6.210 1,402,000 8,642,560 6.1645 3.910 3.885 3.904 3.765 3.929 2,215,754 3.9005 4.22%
2015-12-16 0 5.930 5.920 5.930 5.780 5.970 1,338,000 7,908,900 5.9110 3.752 3.746 3.752 3.657 3.777 2,114,606 3.7401 3.67%
2015-12-15 0 5.720 5.720 5.740 5.630 5.890 1,624,000 9,390,740 5.7825 3.619 3.619 3.632 3.562 3.727 2,566,608 3.6588 0.18%
2015-12-14 0 5.710 5.700 5.720 5.480 5.720 1,826,000 10,229,830 5.6023 3.613 3.607 3.619 3.467 3.619 2,885,853 3.5448 1.06%
2015-12-11 0 5.650 5.650 5.660 5.650 5.970 2,110,000 12,089,370 5.7296 3.575 3.575 3.581 3.575 3.777 3,334,693 3.6253 -5.68%
2015-12-10 0 5.990 5.970 5.990 5.890 6.100 1,114,000 6,704,380 6.0183 3.790 3.777 3.790 3.727 3.860 1,760,592 3.8080 -0.99%
2015-12-09 0 6.050 6.050 6.100 6.000 6.150 1,486,000 9,047,720 6.0886 3.828 3.828 3.860 3.796 3.891 2,348,509 3.8525 0.33%
2015-12-08 0 6.030 5.980 6.050 5.940 6.270 2,214,000 13,405,040 6.0547 3.815 3.784 3.828 3.758 3.967 3,499,057 3.8310 -3.98%
2015-12-07 0 6.280 6.270 6.310 6.260 6.360 576,000 3,627,180 6.2972 3.974 3.967 3.993 3.961 4.024 910,324 3.9845 0.16%
2015-12-04 0 6.270 6.270 6.300 6.260 6.430 1,017,545 6,443,373 6.3323 3.967 3.967 3.986 3.961 4.069 1,608,152 4.0067 -3.83%
2015-12-03 0 6.520 6.500 6.510 6.450 6.640 1,496,500 9,763,482 6.5242 4.125 4.113 4.119 4.081 4.201 2,365,104 4.1281 0.93%
2015-12-02 0 6.460 6.460 6.470 6.450 6.710 1,197,900 7,831,199 6.5374 4.088 4.088 4.094 4.081 4.246 1,893,189 4.1365 -2.71%
2015-12-01 0 6.640 6.600 6.640 6.430 6.660 2,147,000 14,056,302 6.5470 4.201 4.176 4.201 4.069 4.214 3,393,169 4.1425 2.79%
2015-11-30 0 6.460 6.400 6.500 6.200 6.490 3,648,000 23,384,780 6.4103 4.088 4.050 4.113 3.923 4.106 5,765,384 4.0561 3.69%
2015-11-27 0 6.230 6.210 6.250 6.190 6.650 2,940,000 18,603,718 6.3278 3.942 3.929 3.955 3.917 4.208 4,646,445 4.0039 -5.46%
2015-11-26 0 6.590 6.590 6.600 6.470 6.860 1,572,000 10,454,070 6.6502 4.170 4.170 4.176 4.094 4.341 2,484,426 4.2078 -2.95%
2015-11-25 0 6.790 6.780 6.790 6.720 6.900 1,184,000 8,038,624 6.7894 4.296 4.290 4.296 4.252 4.366 1,871,221 4.2959 -1.59%
2015-11-24 0 6.900 6.890 6.920 6.660 6.950 1,354,000 9,263,490 6.8416 4.366 4.360 4.379 4.214 4.398 2,139,893 4.3289 2.83%
2015-11-23 0 6.710 6.700 6.740 6.690 6.800 1,594,000 10,741,340 6.7386 4.246 4.239 4.265 4.233 4.303 2,519,195 4.2638 -0.59%
2015-11-20 0 6.750 6.730 6.740 6.670 6.870 2,406,000 16,283,090 6.7677 4.271 4.258 4.265 4.220 4.347 3,802,499 4.2822 -2.03%
2015-11-19 0 6.890 6.880 6.890 6.710 6.900 3,502,992 23,875,136 6.8156 4.360 4.353 4.360 4.246 4.366 5,536,210 4.3125 2.84%
2015-11-18 0 6.700 6.680 6.690 6.450 6.720 3,514,000 23,377,452 6.6527 4.239 4.227 4.233 4.081 4.252 5,553,608 4.2094 2.13%
2015-11-17 0 6.560 6.550 6.560 6.260 6.670 5,010,000 32,343,340 6.4558 4.151 4.144 4.151 3.961 4.220 7,917,921 4.0848 5.81%
2015-11-16 0 6.200 6.190 6.210 6.020 6.240 2,254,000 13,849,382 6.1444 3.923 3.917 3.929 3.809 3.948 3,562,274 3.8878 -0.48%
2015-11-13 0 6.230 6.220 6.230 6.170 6.330 2,852,200 17,835,824 6.2534 3.942 3.936 3.942 3.904 4.005 4,507,683 3.9568 -0.64%
2015-11-12 0 6.270 6.260 6.310 6.190 6.320 3,706,000 23,261,800 6.2768 3.967 3.961 3.993 3.917 3.999 5,857,049 3.9716 1.46%
2015-11-11 0 6.180 6.170 6.190 6.090 6.270 2,827,435 17,447,914 6.1709 3.910 3.904 3.917 3.853 3.967 4,468,544 3.9046 0.00%
2015-11-10 0 6.180 6.170 6.180 6.040 6.270 3,025,000 18,757,970 6.2010 3.910 3.904 3.910 3.822 3.967 4,780,781 3.9236 0.98%
2015-11-09 0 6.120 6.100 6.120 5.990 6.200 3,251,000 19,842,170 6.1034 3.872 3.860 3.872 3.790 3.923 5,137,956 3.8619 1.32%
2015-11-06 0 6.040 6.030 6.070 6.030 6.190 4,914,000 29,842,848 6.0730 3.822 3.815 3.841 3.815 3.917 7,766,200 3.8427 -1.15%
2015-11-05 0 6.110 6.080 6.120 6.070 6.280 2,582,000 15,913,170 6.1631 3.866 3.847 3.872 3.841 3.974 4,080,653 3.8997 -1.13%
2015-11-04 0 6.180 6.160 6.180 5.890 6.430 6,210,000 38,307,630 6.1687 3.910 3.898 3.910 3.727 4.069 9,814,429 3.9032 5.28%
2015-11-03 0 5.870 5.850 5.870 5.800 5.960 1,448,082 8,467,601 5.8475 3.714 3.702 3.714 3.670 3.771 2,288,583 3.6999 -0.51%
2015-11-02 0 5.900 5.870 5.900 5.790 6.000 3,234,000 19,141,010 5.9187 3.733 3.714 3.733 3.664 3.796 5,111,089 3.7450 0.68%
2015-10-30 0 5.860 5.860 5.870 5.710 5.900 2,901,000 16,855,004 5.8101 3.708 3.708 3.714 3.613 3.733 4,584,808 3.6763 1.74%
2015-10-29 0 5.760 5.750 5.760 5.690 5.810 1,493,700 8,594,812 5.7540 3.645 3.638 3.645 3.600 3.676 2,360,678 3.6408 -0.17%
2015-10-28 0 5.770 5.750 5.760 5.560 5.850 4,240,000 24,450,540 5.7666 3.651 3.638 3.645 3.518 3.702 6,700,995 3.6488 2.49%
2015-10-27 0 5.630 5.600 5.630 5.520 5.740 1,738,998 9,736,878 5.5991 3.562 3.543 3.562 3.493 3.632 2,748,353 3.5428 -1.92%
2015-10-26 0 5.740 5.730 5.740 5.670 5.790 4,110,200 23,568,512 5.7342 3.632 3.626 3.632 3.588 3.664 6,495,856 3.6282 2.14%
2015-10-23 0 5.620 5.610 5.630 5.400 5.650 4,404,000 24,421,460 5.5453 3.556 3.550 3.562 3.417 3.575 6,960,184 3.5087 2.93%
2015-10-22 0 5.460 5.420 5.460 5.330 5.590 6,118,000 33,250,040 5.4348 3.455 3.429 3.455 3.373 3.537 9,669,030 3.4388 -0.73%
2015-10-20 0 5.500 5.450 5.500 5.400 5.500 3,368,000 18,401,860 5.4637 3.480 3.448 3.480 3.417 3.480 5,322,866 3.4571 1.66%
2015-10-19 0 5.410 5.400 5.410 5.330 5.580 5,171,000 28,233,438 5.4600 3.423 3.417 3.423 3.373 3.531 8,172,369 3.4547 -1.10%
2015-10-16 0 5.470 5.450 5.480 5.140 5.530 8,492,000 45,928,860 5.4085 3.461 3.448 3.467 3.252 3.499 13,420,955 3.4222 3.80%
2015-10-15 0 5.270 5.250 5.280 5.000 5.280 5,511,496 28,584,100 5.1863 3.335 3.322 3.341 3.164 3.341 8,710,497 3.2816 5.40%
2015-10-14 0 5.000 4.970 5.000 4.800 5.060 4,135,461 20,596,670 4.9805 3.164 3.145 3.164 3.037 3.202 6,535,779 3.1514 3.09%
2015-10-13 0 4.850 4.820 4.850 4.800 4.960 1,790,000 8,735,340 4.8801 3.069 3.050 3.069 3.037 3.138 2,828,958 3.0878 -0.21%
2015-10-12 0 4.860 4.820 4.860 4.740 4.880 3,362,000 16,235,340 4.8291 3.075 3.050 3.075 2.999 3.088 5,313,383 3.0556 2.53%
2015-10-09 0 4.740 4.730 4.740 4.710 4.850 2,172,400 10,391,620 4.7835 2.999 2.993 2.999 2.980 3.069 3,433,312 3.0267 0.00%
2015-10-08 0 4.740 4.710 4.740 4.630 4.830 1,608,600 7,570,488 4.7063 2.999 2.980 2.999 2.930 3.056 2,542,269 2.9778 -1.25%
2015-10-07 0 4.800 4.790 4.810 4.700 4.840 1,050,000 5,026,300 4.7870 3.037 3.031 3.043 2.974 3.062 1,659,445 3.0289 3.00%
2015-10-06 0 4.660 4.650 4.660 4.650 4.880 710,000 3,343,440 4.7091 2.949 2.942 2.949 2.942 3.088 1,122,101 2.9796 -1.06%
2015-10-05 0 4.710 4.700 4.710 4.680 4.930 812,000 3,865,700 4.7607 2.980 2.974 2.980 2.961 3.119 1,283,304 3.0123 0.43%
2015-10-02 0 4.690 4.680 4.700 4.500 4.780 1,098,497 5,162,646 4.6997 2.968 2.961 2.974 2.847 3.025 1,736,090 2.9737 2.40%
2015-09-30 0 4.580 4.570 4.580 4.410 4.600 2,128,000 9,637,180 4.5288 2.898 2.892 2.898 2.790 2.911 3,363,141 2.8655 4.57%
2015-09-29 0 4.380 4.370 4.380 4.300 4.510 1,776,000 7,772,860 4.3766 2.771 2.765 2.771 2.721 2.854 2,806,832 2.7693 -4.99%
2015-09-25 0 4.610 4.610 4.620 4.440 4.690 3,572,800 16,356,028 4.5779 2.917 2.917 2.923 2.809 2.968 5,646,537 2.8966 3.60%
2015-09-24 0 4.450 4.440 4.470 4.400 4.550 1,338,000 5,976,260 4.4666 2.816 2.809 2.828 2.784 2.879 2,114,606 2.8262 -1.11%
2015-09-23 0 4.500 4.480 4.490 4.320 4.500 2,838,000 12,512,160 4.4088 2.847 2.835 2.841 2.733 2.847 4,485,241 2.7896 -0.22%
2015-09-22 0 4.510 4.490 4.510 4.400 4.530 2,652,000 11,880,180 4.4797 2.854 2.841 2.854 2.784 2.866 4,191,283 2.8345 3.20%
2015-09-21 0 4.370 4.350 4.370 4.240 4.420 1,444,000 6,240,860 4.3219 2.765 2.752 2.765 2.683 2.797 2,282,131 2.7347 -0.23%
2015-09-18 0 4.380 4.380 4.410 4.230 4.450 2,744,000 12,040,450 4.3879 2.771 2.771 2.790 2.676 2.816 4,336,682 2.7764 2.34%
2015-09-17 0 4.280 4.260 4.300 4.200 4.390 1,864,000 8,023,380 4.3044 2.708 2.695 2.721 2.658 2.778 2,945,909 2.7236 -0.23%
2015-09-16 0 4.290 4.290 4.300 4.080 4.360 2,037,070 8,611,154 4.2272 2.714 2.714 2.721 2.582 2.759 3,219,433 2.6747 5.67%
2015-09-15 0 4.060 4.060 4.070 3.980 4.160 1,292,000 5,287,400 4.0924 2.569 2.569 2.575 2.518 2.632 2,041,907 2.5894 -0.98%
2015-09-14 0 4.100 4.100 4.110 4.090 4.270 2,292,000 9,562,040 4.1719 2.594 2.594 2.601 2.588 2.702 3,622,330 2.6397 -1.91%
2015-09-11 0 4.180 4.160 4.190 4.130 4.280 1,416,500 5,993,310 4.2311 2.645 2.632 2.651 2.613 2.708 2,238,670 2.6772 0.48%
2015-09-10 0 4.160 4.160 4.170 4.100 4.200 1,356,000 5,646,040 4.1637 2.632 2.632 2.639 2.594 2.658 2,143,054 2.6346 -1.42%
2015-09-09 0 4.220 4.220 4.240 4.100 4.240 3,490,000 14,576,340 4.1766 2.670 2.670 2.683 2.594 2.683 5,515,677 2.6427 1.93%
2015-09-08 0 4.140 4.140 4.170 3.850 4.180 1,566,000 6,347,240 4.0532 2.620 2.620 2.639 2.436 2.645 2,474,943 2.5646 6.43%
2015-09-07 0 3.890 3.850 3.890 3.700 3.980 1,926,000 7,491,740 3.8898 2.461 2.436 2.461 2.341 2.518 3,043,895 2.4612 3.46%
2015-09-04 0 3.760 3.760 3.770 3.720 3.910 906,000 3,418,650 3.7733 2.379 2.379 2.385 2.354 2.474 1,431,864 2.3876 -2.34%
2015-09-02 0 3.850 3.820 3.850 3.650 3.970 1,851,630 7,091,606 3.8299 2.436 2.417 2.436 2.310 2.512 2,926,359 2.4234 1.32%
2015-09-01 0 3.800 3.800 3.830 3.800 4.100 1,320,000 5,189,680 3.9316 2.404 2.404 2.423 2.404 2.594 2,086,159 2.4877 -6.17%
2015-08-31 0 4.050 4.050 4.060 3.850 4.150 2,012,000 8,002,000 3.9771 2.563 2.563 2.569 2.436 2.626 3,179,812 2.5165 -0.98%
2015-08-28 0 4.090 4.090 4.100 4.050 4.230 2,516,000 10,372,940 4.1228 2.588 2.588 2.594 2.563 2.676 3,976,345 2.6087 1.24%
2015-08-27 0 4.040 4.020 4.030 3.830 4.050 3,414,000 13,459,210 3.9424 2.556 2.544 2.550 2.423 2.563 5,395,565 2.4945 7.73%
2015-08-26 0 3.750 3.770 3.780 3.750 4.030 3,160,000 12,239,880 3.8734 2.373 2.385 2.392 2.373 2.550 4,994,138 2.4508 -2.34%
2015-08-25 0 3.840 3.820 3.840 3.650 3.940 5,888,478 22,428,678 3.8089 2.430 2.417 2.430 2.310 2.493 9,306,288 2.4101 3.23%
2015-08-24 0 3.720 3.710 3.730 3.670 4.120 9,508,000 36,212,940 3.8087 2.354 2.347 2.360 2.322 2.607 15,026,665 2.4099 -14.29%
2015-08-21 0 4.340 4.320 4.350 4.220 4.500 2,900,000 12,549,680 4.3275 2.746 2.733 2.752 2.670 2.847 4,583,228 2.7382 -3.56%
2015-08-20 0 4.500 4.500 4.540 4.500 4.730 2,210,000 10,112,910 4.5760 2.847 2.847 2.873 2.847 2.993 3,492,736 2.8954 -5.86%
2015-08-19 0 4.780 4.780 4.790 4.500 4.790 3,459,000 16,174,820 4.6762 3.025 3.025 3.031 2.847 3.031 5,466,684 2.9588 2.58%
2015-08-18 0 4.660 4.660 4.700 4.600 5.110 7,464,000 35,780,340 4.7937 2.949 2.949 2.974 2.911 3.233 11,796,280 3.0332 -8.09%
2015-08-17 0 5.070 5.070 5.090 5.040 5.250 2,110,000 10,788,600 5.1131 3.208 3.208 3.221 3.189 3.322 3,334,693 3.2353 -0.98%
2015-08-14 0 5.120 5.120 5.130 4.940 5.130 3,232,000 16,260,460 5.0311 3.240 3.240 3.246 3.126 3.246 5,107,928 3.1834 3.02%
2015-08-13 0 4.970 4.970 4.980 4.830 5.030 2,278,000 11,271,700 4.9481 3.145 3.145 3.151 3.056 3.183 3,600,204 3.1309 0.61%
2015-08-12 0 4.940 4.930 4.950 4.860 5.080 3,774,000 18,762,360 4.9715 3.126 3.119 3.132 3.075 3.214 5,964,518 3.1457 -3.33%
2015-08-11 0 5.110 5.080 5.140 5.080 5.420 5,554,000 29,288,860 5.2735 3.233 3.214 3.252 3.214 3.429 8,777,671 3.3367 -4.49%
2015-08-10 0 5.350 5.350 5.360 5.070 5.380 5,310,000 27,884,420 5.2513 3.385 3.385 3.391 3.208 3.404 8,392,048 3.3227 5.11%
2015-08-07 0 5.090 5.090 5.100 4.900 5.100 1,998,000 10,064,420 5.0372 3.221 3.221 3.227 3.100 3.227 3,157,686 3.1873 3.88%
2015-08-06 0 4.900 4.890 4.910 4.830 5.000 1,056,000 5,181,920 4.9071 3.100 3.094 3.107 3.056 3.164 1,668,927 3.1049 0.82%
2015-08-05 0 4.860 4.850 4.860 4.770 4.930 716,000 3,503,590 4.8933 3.075 3.069 3.075 3.018 3.119 1,131,583 3.0962 0.21%
2015-08-04 0 4.850 4.820 4.850 4.690 4.920 2,010,000 9,716,810 4.8342 3.069 3.050 3.069 2.968 3.113 3,176,651 3.0588 2.54%
2015-08-03 0 4.730 4.720 4.740 4.630 4.920 1,828,000 8,718,920 4.7696 2.993 2.987 2.999 2.930 3.113 2,889,014 3.0180 -2.47%
2015-07-31 0 4.850 4.830 4.850 4.770 4.950 1,906,000 9,279,240 4.8684 3.069 3.056 3.069 3.018 3.132 3,012,287 3.0805 0.21%
2015-07-30 0 4.840 4.830 4.840 4.810 4.950 2,572,000 12,496,440 4.8586 3.062 3.056 3.062 3.043 3.132 4,064,849 3.0743 -1.43%
2015-07-29 0 4.910 4.890 4.910 4.740 4.940 2,868,000 13,851,140 4.8295 3.107 3.094 3.107 2.999 3.126 4,532,654 3.0559 4.69%
2015-07-28 0 4.690 4.610 4.700 4.330 4.880 5,405,000 25,248,450 4.6713 2.968 2.917 2.974 2.740 3.088 8,542,188 2.9557 3.53%
2015-07-27 0 4.530 4.510 4.550 4.400 5.130 5,187,000 24,565,462 4.7360 2.866 2.854 2.879 2.784 3.246 8,197,656 2.9966 -11.70%
2015-07-24 0 5.130 5.100 5.150 5.100 5.270 1,712,000 8,861,430 5.1761 3.246 3.227 3.259 3.227 3.335 2,705,685 3.2751 -2.84%
2015-07-23 0 5.280 5.280 5.290 5.110 5.340 2,634,000 13,827,820 5.2497 3.341 3.341 3.347 3.233 3.379 4,162,835 3.3217 3.33%
2015-07-22 0 5.110 5.100 5.140 5.020 5.210 2,438,600 12,447,434 5.1043 3.233 3.227 3.252 3.176 3.297 3,854,020 3.2297 -1.73%
2015-07-21 0 5.200 5.190 5.200 5.080 5.250 1,552,000 8,079,520 5.2059 3.290 3.284 3.290 3.214 3.322 2,452,817 3.2940 0.39%
2015-07-20 0 5.180 5.170 5.190 5.050 5.250 3,250,000 16,725,614 5.1463 3.278 3.271 3.284 3.195 3.322 5,136,376 3.2563 0.78%
2015-07-17 0 5.140 5.140 5.160 4.900 5.200 6,476,000 33,022,480 5.0992 3.252 3.252 3.265 3.100 3.290 10,234,822 3.2265 5.76%
2015-07-16 0 4.860 4.860 4.870 4.520 4.960 4,882,000 23,416,240 4.7964 3.075 3.075 3.081 2.860 3.138 7,715,627 3.0349 4.97%
2015-07-15 0 4.630 4.630 4.660 4.610 5.100 6,646,000 31,663,780 4.7643 2.930 2.930 2.949 2.917 3.227 10,503,494 3.0146 -9.22%
2015-07-14 0 5.100 5.070 5.120 4.960 5.310 5,338,000 27,455,780 5.1435 3.227 3.208 3.240 3.138 3.360 8,436,300 3.2545 -1.92%
2015-07-13 0 5.200 5.180 5.200 4.820 5.230 7,722,000 39,224,930 5.0796 3.290 3.278 3.290 3.050 3.309 12,204,029 3.2141 5.05%
2015-07-10 0 4.950 4.940 4.980 4.520 5.240 13,800,000 67,758,714 4.9101 3.132 3.126 3.151 2.860 3.316 21,809,842 3.1068 10.49%
2015-07-09 0 4.480 4.480 4.490 3.600 4.490 13,732,000 57,576,340 4.1929 2.835 2.835 2.841 2.278 2.841 21,702,373 2.6530 21.08%
2015-07-08 0 3.700 3.670 3.710 3.380 3.960 15,221,000 55,799,550 3.6660 2.341 2.322 2.347 2.139 2.506 24,055,624 2.3196 -10.84%
2015-07-07 0 4.150 4.140 4.150 4.140 4.900 7,658,364 33,947,646 4.4328 2.626 2.620 2.626 2.620 3.100 12,103,457 2.8048 -13.72%
2015-07-06 0 4.810 4.810 4.820 4.100 5.950 11,199,000 53,810,680 4.8050 3.043 3.043 3.050 2.594 3.765 17,699,161 3.0403 -13.80%
2015-07-03 0 5.580 5.570 5.580 5.400 5.870 3,806,000 21,624,650 5.6817 3.531 3.524 3.531 3.417 3.714 6,015,091 3.5951 -6.22%
2015-07-02 0 5.950 5.940 5.980 5.850 6.250 3,434,000 20,511,800 5.9732 3.765 3.758 3.784 3.702 3.955 5,427,174 3.7795 -5.25%
2015-06-30 0 6.280 6.250 6.310 5.800 6.380 3,472,000 21,181,370 6.1006 3.974 3.955 3.993 3.670 4.037 5,487,230 3.8601 4.15%
2015-06-29 0 6.030 6.030 6.040 5.810 6.500 4,458,508 27,291,657 6.1213 3.815 3.815 3.822 3.676 4.113 7,046,330 3.8732 -5.63%
2015-06-26 0 6.390 6.350 6.430 6.100 6.820 6,613,748 42,525,296 6.4298 4.043 4.018 4.069 3.860 4.315 10,452,522 4.0684 -6.99%
2015-06-25 0 6.870 6.860 6.870 6.850 7.050 1,521,028 10,576,983 6.9538 4.347 4.341 4.347 4.334 4.461 2,403,868 4.4000 -2.69%
2015-06-24 0 7.060 7.060 7.070 6.960 7.100 2,026,000 14,233,992 7.0257 4.467 4.467 4.473 4.404 4.492 3,201,938 4.4454 0.57%
2015-06-23 0 7.020 7.010 7.030 6.770 7.030 1,406,000 9,725,540 6.9172 4.442 4.436 4.448 4.284 4.448 2,222,075 4.3768 2.78%
2015-06-22 0 6.830 6.830 6.870 6.750 6.900 362,000 2,466,800 6.8144 4.322 4.322 4.347 4.271 4.366 572,113 4.3117 0.15%
2015-06-19 0 6.820 6.800 6.900 6.800 7.080 3,464,000 23,946,970 6.9131 4.315 4.303 4.366 4.303 4.480 5,474,586 4.3742 -2.99%
2015-06-18 0 7.030 7.010 7.030 7.010 7.230 1,028,000 7,317,750 7.1184 4.448 4.436 4.448 4.436 4.575 1,624,675 4.5041 -2.09%
2015-06-17 0 7.180 7.160 7.180 6.930 7.260 2,104,000 14,906,536 7.0849 4.543 4.530 4.543 4.385 4.594 3,325,211 4.4829 3.16%
2015-06-16 0 6.960 6.950 6.970 6.910 7.340 2,876,000 20,245,340 7.0394 4.404 4.398 4.410 4.372 4.644 4,545,298 4.4541 -5.18%
2015-06-15 0 7.340 7.330 7.340 7.300 7.550 1,932,000 14,285,760 7.3943 4.644 4.638 4.644 4.619 4.777 3,053,378 4.6787 -4.18%
2015-06-12 0 7.660 7.610 7.660 7.390 7.690 3,836,000 29,003,940 7.5610 4.847 4.815 4.847 4.676 4.866 6,062,504 4.7842 1.59%
2015-06-11 0 7.540 7.520 7.530 7.090 7.550 8,524,000 63,079,276 7.4002 4.771 4.758 4.765 4.486 4.777 13,471,529 4.6824 8.18%
2015-06-10 0 6.970 6.910 6.980 6.830 7.170 2,000,000 14,066,090 7.0330 4.410 4.372 4.417 4.322 4.537 3,160,847 4.4501 -0.57%
2015-06-09 0 7.010 7.000 7.030 6.950 7.470 3,908,000 27,728,300 7.0953 4.436 4.429 4.448 4.398 4.727 6,176,294 4.4895 -6.16%
2015-06-08 0 7.470 7.450 7.470 7.310 7.570 1,713,000 12,737,610 7.4358 4.727 4.714 4.727 4.625 4.790 2,707,265 4.7050 1.22%
2015-06-05 0 7.380 7.360 7.380 7.370 7.590 1,729,278 12,890,892 7.4545 4.670 4.657 4.670 4.663 4.803 2,732,991 4.7168 -0.67%
2015-06-04 0 7.430 7.400 7.450 7.210 7.650 3,743,278 27,723,673 7.4063 4.701 4.682 4.714 4.562 4.840 5,915,964 4.6862 -0.80%
2015-06-03 0 7.490 7.480 7.490 7.450 7.660 2,548,000 19,167,800 7.5227 4.739 4.733 4.739 4.714 4.847 4,026,919 4.7599 -1.96%
2015-06-02 0 7.640 7.630 7.650 7.600 7.810 2,684,000 20,558,562 7.6597 4.834 4.828 4.840 4.809 4.942 4,241,856 4.8466 -1.55%
2015-06-01 0 7.760 7.740 7.760 7.600 7.950 4,160,000 32,219,736 7.7451 4.910 4.897 4.910 4.809 5.030 6,574,561 4.9007 0.24%
2015-05-29 0 7.830 7.770 7.880 7.700 8.010 4,891,279 38,418,245 7.8544 4.898 4.861 4.930 4.817 5.011 7,818,865 4.9135 -0.13%
2015-05-28 0 7.840 7.830 7.910 7.810 8.660 6,822,000 55,335,536 8.1113 4.905 4.898 4.948 4.886 5.417 10,905,184 5.0742 -8.09%
2015-05-27 0 8.530 8.550 8.560 8.170 8.550 7,239,600 61,058,878 8.4340 5.336 5.349 5.355 5.111 5.349 11,572,731 5.2761 3.39%
2015-05-26 0 8.250 8.240 8.260 8.120 8.400 5,330,370 43,988,343 8.2524 5.161 5.155 5.167 5.080 5.255 8,520,766 5.1625 3.77%
2015-05-22 0 7.950 7.940 7.980 7.740 8.000 3,637,000 28,697,040 7.8903 4.973 4.967 4.992 4.842 5.005 5,813,860 4.9360 0.63%
2015-05-21 0 7.900 7.900 7.910 7.760 8.000 2,484,000 19,520,110 7.8583 4.942 4.942 4.948 4.854 5.005 3,970,753 4.9160 0.25%
2015-05-20 0 7.880 7.830 7.880 7.790 7.970 3,166,000 24,946,308 7.8794 4.930 4.898 4.930 4.873 4.986 5,060,952 4.9292 0.13%
2015-05-19 0 7.870 7.870 7.880 7.480 7.880 3,486,000 26,818,270 7.6931 4.923 4.923 4.930 4.679 4.930 5,572,482 4.8126 3.69%
2015-05-18 0 7.590 7.580 7.600 7.500 7.680 3,242,000 24,590,432 7.5850 4.748 4.742 4.754 4.692 4.804 5,182,440 4.7450 1.20%
2015-05-15 0 7.500 7.500 7.540 7.300 7.680 2,979,000 22,342,440 7.5000 4.692 4.692 4.717 4.567 4.804 4,762,026 4.6918 -1.32%
2015-05-14 0 7.600 7.580 7.610 7.400 7.750 2,848,000 21,542,000 7.5639 4.754 4.742 4.761 4.629 4.848 4,552,619 4.7318 1.33%
2015-05-13 0 7.500 7.480 7.530 7.480 7.840 3,316,000 25,296,278 7.6286 4.692 4.679 4.711 4.679 4.905 5,300,732 4.7722 -4.34%
2015-05-12 0 7.840 7.840 7.870 7.780 8.030 2,522,000 19,821,074 7.8593 4.905 4.905 4.923 4.867 5.023 4,031,497 4.9166 -2.49%
2015-05-11 0 8.040 8.020 8.040 7.570 8.140 5,326,000 41,723,580 7.8339 5.030 5.017 5.030 4.736 5.092 8,513,781 4.9007 4.69%
2015-05-08 0 7.680 7.650 7.690 7.160 7.690 4,972,000 37,406,300 7.5234 4.804 4.786 4.811 4.479 4.811 7,947,900 4.7064 7.26%
2015-05-07 0 7.160 7.130 7.160 7.140 7.600 6,216,000 45,126,476 7.2597 4.479 4.460 4.479 4.467 4.754 9,936,474 4.5415 -5.79%
2015-05-06 0 7.600 7.590 7.600 7.550 7.970 3,426,000 26,585,030 7.7598 4.754 4.748 4.754 4.723 4.986 5,476,570 4.8543 -2.56%
2015-05-05 0 7.800 7.800 7.810 7.800 8.400 5,894,000 46,952,060 7.9661 4.879 4.879 4.886 4.879 5.255 9,421,747 4.9834 -6.59%
2015-05-04 0 8.350 8.330 8.350 8.250 8.620 5,004,000 41,863,390 8.3660 5.224 5.211 5.224 5.161 5.392 7,999,054 5.2335 2.20%
2015-04-30 0 8.170 8.170 8.180 8.100 8.680 5,580,000 46,031,366 8.2493 5.111 5.111 5.117 5.067 5.430 8,919,808 5.1606 -3.88%
2015-04-29 0 8.500 8.480 8.530 8.210 8.600 5,745,000 48,104,122 8.3732 5.317 5.305 5.336 5.136 5.380 9,183,566 5.2381 -0.70%
2015-04-28 0 8.560 8.560 8.580 8.500 8.880 5,154,000 44,412,764 8.6171 5.355 5.355 5.367 5.317 5.555 8,238,833 5.3907 -2.06%
2015-04-27 0 8.740 8.710 8.770 8.490 8.890 5,838,000 50,776,414 8.6976 5.468 5.449 5.486 5.311 5.561 9,332,229 5.4410 0.46%
2015-04-24 0 8.700 8.670 8.700 8.450 9.000 4,528,000 39,281,760 8.6753 5.442 5.424 5.442 5.286 5.630 7,238,152 5.4270 -1.47%
2015-04-23 0 8.830 8.810 8.840 8.770 9.120 8,106,000 72,657,392 8.9634 5.524 5.511 5.530 5.486 5.705 12,957,699 5.6073 0.80%
2015-04-22 0 8.760 8.740 8.780 8.700 8.980 5,852,000 51,628,024 8.8223 5.480 5.468 5.493 5.442 5.618 9,354,609 5.5190 0.81%
2015-04-21 0 8.690 8.680 8.700 8.380 8.860 8,353,000 71,702,390 8.5840 5.436 5.430 5.442 5.242 5.543 13,352,537 5.3699 3.21%
2015-04-20 0 8.420 8.410 8.470 8.400 9.350 12,684,000 112,925,536 8.9030 5.267 5.261 5.299 5.255 5.849 20,275,778 5.5695 -9.85%
2015-04-17 0 9.340 9.340 9.350 9.210 9.990 19,058,000 181,865,310 9.5427 5.843 5.843 5.849 5.762 6.249 30,464,820 5.9697 -0.11%
2015-04-16 0 9.350 9.350 9.360 8.130 9.500 19,986,000 182,717,170 9.1423 5.849 5.849 5.855 5.086 5.943 31,948,258 5.7192 9.23%
2015-04-15 0 8.560 8.560 8.600 8.550 9.130 12,382,000 108,877,000 8.7932 5.355 5.355 5.380 5.349 5.711 19,793,022 5.5008 -3.28%
2015-04-14 0 8.850 8.820 8.850 8.780 9.400 14,124,000 128,363,118 9.0883 5.536 5.518 5.536 5.493 5.880 22,577,664 5.6854 -4.74%
2015-04-13 0 9.290 9.270 9.290 9.160 9.550 16,293,800 152,112,746 9.3356 5.812 5.799 5.812 5.730 5.974 26,046,159 5.8401 1.31%
2015-04-10 0 9.170 9.160 9.180 8.710 9.450 14,797,400 135,124,661 9.1316 5.737 5.730 5.743 5.449 5.912 23,654,116 5.7125 -0.22%
2015-04-09 0 9.190 9.180 9.190 8.560 10.68 38,279,500 367,478,905 9.5999 5.749 5.743 5.749 5.355 6.681 61,191,001 6.0054 3.26%
2015-04-08 0 8.900 8.900 9.000 7.650 9.260 36,818,500 319,503,565 8.6778 5.568 5.568 5.630 4.786 5.793 58,855,546 5.4286 22.76%
2015-04-02 0 7.250 7.220 7.250 6.300 7.280 30,577,000 210,414,680 6.8815 4.535 4.517 4.535 3.941 4.554 48,878,309 4.3049 14.53%
2015-04-01 0 6.330 6.290 6.340 5.970 6.350 9,600,000 60,035,646 6.2537 3.960 3.935 3.966 3.735 3.972 15,345,906 3.9122 4.98%
2015-03-31 0 6.030 6.040 6.060 5.920 6.380 15,636,000 96,486,524 6.1708 3.772 3.778 3.791 3.703 3.991 24,994,644 3.8603 1.17%
2015-03-30 0 5.960 5.950 6.020 5.300 6.160 24,204,000 142,766,100 5.8985 3.728 3.722 3.766 3.316 3.854 38,690,865 3.6899 15.06%
2015-03-27 0 5.180 5.170 5.190 5.170 5.400 4,208,000 21,990,954 5.2260 3.240 3.234 3.247 3.234 3.378 6,726,622 3.2692 -4.25%
2015-03-26 0 5.410 5.400 5.410 5.390 5.560 1,412,000 7,707,960 5.4589 3.384 3.378 3.384 3.372 3.478 2,257,127 3.4149 -2.70%
2015-03-25 0 5.560 5.540 5.570 5.530 5.590 1,552,000 8,623,760 5.5565 3.478 3.466 3.484 3.459 3.497 2,480,921 3.4760 0.54%
2015-03-24 0 5.530 5.510 5.530 5.440 5.570 1,614,000 8,917,000 5.5248 3.459 3.447 3.459 3.403 3.484 2,580,030 3.4562 0.55%
2015-03-23 0 5.500 5.500 5.510 5.430 5.560 2,305,000 12,694,930 5.5076 3.441 3.441 3.447 3.397 3.478 3,684,616 3.4454 0.92%
2015-03-20 0 5.450 5.480 5.510 5.420 5.580 4,860,467 26,735,357 5.5006 3.409 3.428 3.447 3.391 3.491 7,769,611 3.4410 -0.18%
2015-03-19 0 5.460 5.450 5.460 5.450 5.560 2,586,593 14,261,943 5.5138 3.416 3.409 3.416 3.409 3.478 4,134,751 3.4493 0.18%
2015-03-18 0 5.450 5.450 5.460 5.400 5.490 3,242,000 17,663,900 5.4485 3.409 3.409 3.416 3.378 3.434 5,182,440 3.4084 0.93%
2015-03-17 0 5.400 5.380 5.400 5.350 5.410 1,634,000 8,810,200 5.3918 3.378 3.366 3.378 3.347 3.384 2,612,001 3.3730 0.56%
2015-03-16 0 5.370 5.350 5.390 5.320 5.430 2,430,000 13,082,640 5.3838 3.359 3.347 3.372 3.328 3.397 3,884,432 3.3680 0.56%
2015-03-13 0 5.340 5.330 5.340 5.270 5.370 1,529,000 8,143,800 5.3262 3.341 3.334 3.341 3.297 3.359 2,444,155 3.3319 1.71%
2015-03-12 0 5.250 5.250 5.260 5.250 5.400 1,022,000 5,447,100 5.3298 3.284 3.284 3.291 3.284 3.378 1,633,700 3.3342 -1.13%
2015-03-11 0 5.310 5.300 5.310 5.300 5.460 2,392,000 12,858,270 5.3755 3.322 3.316 3.322 3.316 3.416 3,823,688 3.3628 -0.75%
2015-03-10 0 5.350 5.350 5.360 5.350 5.430 760,000 4,086,200 5.3766 3.347 3.347 3.353 3.347 3.397 1,214,884 3.3634 -0.93%
2015-03-09 0 5.400 5.400 5.440 5.340 5.510 1,850,000 9,975,360 5.3921 3.378 3.378 3.403 3.341 3.447 2,957,284 3.3731 -1.64%
2015-03-06 0 5.490 5.490 5.500 5.380 5.500 1,418,000 7,737,650 5.4567 3.434 3.434 3.441 3.366 3.441 2,266,718 3.4136 1.86%
2015-03-05 0 5.390 5.390 5.400 5.370 5.630 2,400,000 13,068,340 5.4451 3.372 3.372 3.378 3.359 3.522 3,836,476 3.4063 -1.82%
2015-03-04 0 5.490 5.470 5.490 5.470 5.670 2,636,000 14,517,996 5.5076 3.434 3.422 3.434 3.422 3.547 4,213,730 3.4454 -2.31%
2015-03-03 0 5.620 5.610 5.620 5.430 5.730 11,960,000 67,490,840 5.6430 3.516 3.509 3.516 3.397 3.585 19,118,441 3.5301 2.37%
2015-03-02 0 5.490 5.490 5.500 5.400 5.540 4,291,500 23,515,070 5.4795 3.434 3.434 3.441 3.378 3.466 6,860,100 3.4278 3.00%
2015-02-27 0 5.330 5.330 5.340 5.310 5.440 2,482,000 13,322,570 5.3677 3.334 3.334 3.341 3.322 3.403 3,967,556 3.3579 -1.11%
2015-02-26 0 5.390 5.390 5.400 5.190 5.400 5,439,196 29,006,184 5.3328 3.372 3.372 3.378 3.247 3.378 8,694,728 3.3361 3.85%
2015-02-25 0 5.190 5.180 5.190 4.920 5.190 4,014,000 20,463,520 5.0980 3.247 3.240 3.247 3.078 3.247 6,416,507 3.1892 5.49%
2015-02-24 0 4.920 4.900 4.920 4.780 4.930 964,000 4,687,520 4.8626 3.078 3.065 3.078 2.990 3.084 1,540,985 3.0419 2.29%
2015-02-23 0 4.810 4.800 4.840 4.750 4.850 506,000 2,435,920 4.8141 3.009 3.003 3.028 2.971 3.034 808,857 3.0116 -0.82%
2015-02-18 0 4.850 4.850 4.870 4.850 4.900 234,000 1,138,660 4.8661 3.034 3.034 3.047 3.034 3.065 374,056 3.0441 -1.02%
2015-02-17 0 4.900 4.870 4.900 4.780 4.900 258,000 1,253,300 4.8578 3.065 3.047 3.065 2.990 3.065 412,421 3.0389 1.45%
2015-02-16 0 4.830 4.830 4.840 4.830 4.960 848,000 4,145,170 4.8882 3.022 3.022 3.028 3.022 3.103 1,355,555 3.0579 -1.23%
2015-02-13 0 4.890 4.890 4.930 4.800 4.980 1,720,000 8,462,080 4.9198 3.059 3.059 3.084 3.003 3.115 2,749,475 3.0777 1.45%
2015-02-12 0 4.820 4.800 4.820 4.730 4.820 528,500 2,540,745 4.8075 3.015 3.003 3.015 2.959 3.015 844,824 3.0074 1.69%
2015-02-11 0 4.740 4.740 4.760 4.740 4.810 545,000 2,597,970 4.7669 2.965 2.965 2.978 2.965 3.009 871,200 2.9821 -1.66%
2015-02-10 0 4.820 4.810 4.820 4.640 4.820 1,153,300 5,501,902 4.7706 3.015 3.009 3.015 2.903 3.015 1,843,587 2.9843 1.47%
2015-02-09 0 4.750 4.750 4.760 4.730 4.880 1,722,000 8,220,960 4.7741 2.971 2.971 2.978 2.959 3.053 2,752,672 2.9865 -1.66%
2015-02-06 0 4.830 4.830 4.860 4.810 4.960 2,830,400 13,767,104 4.8640 3.022 3.022 3.040 3.009 3.103 4,524,485 3.0428 -1.83%
2015-02-05 0 4.920 4.880 4.890 4.890 5.160 3,746,000 18,739,240 5.0025 3.078 3.053 3.059 3.059 3.228 5,988,100 3.1294 -4.09%
2015-02-04 0 5.130 5.120 5.140 5.110 5.190 1,524,000 7,846,360 5.1485 3.209 3.203 3.215 3.197 3.247 2,436,163 3.2208 -0.77%
2015-02-03 0 5.170 5.160 5.180 5.120 5.280 770,000 3,984,420 5.1746 3.234 3.228 3.240 3.203 3.303 1,230,870 3.2371 -0.19%
2015-02-02 0 5.180 5.150 5.180 5.060 5.180 1,040,000 5,342,390 5.1369 3.240 3.222 3.240 3.165 3.240 1,662,473 3.2135 -0.19%
2015-01-30 0 5.190 5.180 5.230 5.100 5.240 2,598,900 13,491,717 5.1913 3.247 3.240 3.272 3.190 3.278 4,154,424 3.2476 0.97%
2015-01-29 0 5.140 5.120 5.140 5.100 5.220 1,066,000 5,498,020 5.1576 3.215 3.203 3.215 3.190 3.265 1,704,035 3.2265 -1.15%
2015-01-28 0 5.200 5.190 5.210 5.110 5.220 1,628,000 8,444,440 5.1870 3.253 3.247 3.259 3.197 3.265 2,602,410 3.2449 1.56%
2015-01-27 0 5.120 5.120 5.160 5.110 5.230 2,172,000 11,227,400 5.1692 3.203 3.203 3.228 3.197 3.272 3,472,011 3.2337 -1.35%
2015-01-26 0 5.190 5.190 5.210 5.150 5.240 2,112,000 10,953,300 5.1862 3.247 3.247 3.259 3.222 3.278 3,376,099 3.2444 -0.38%
2015-01-23 0 5.210 5.200 5.220 5.200 5.300 2,666,000 13,995,080 5.2495 3.259 3.253 3.265 3.253 3.316 4,261,686 3.2839 -0.38%
2015-01-22 0 5.230 5.230 5.250 5.170 5.280 1,240,000 6,496,660 5.2392 3.272 3.272 3.284 3.234 3.303 1,982,180 3.2775 0.58%
2015-01-21 0 5.200 5.200 5.210 5.120 5.210 2,190,000 11,319,350 5.1687 3.253 3.253 3.259 3.203 3.259 3,500,785 3.2334 1.76%
2015-01-20 0 5.110 5.110 5.140 5.080 5.200 2,800,000 14,347,052 5.1239 3.197 3.197 3.215 3.178 3.253 4,475,889 3.2054 -0.39%
2015-01-19 0 5.130 5.140 5.150 5.110 5.330 5,300,000 27,357,494 5.1618 3.209 3.215 3.222 3.197 3.334 8,472,219 3.2291 -2.66%
2015-01-16 0 5.270 5.240 5.270 5.210 5.350 2,566,000 13,498,490 5.2605 3.297 3.278 3.297 3.259 3.347 4,101,833 3.2908 -1.13%
2015-01-15 0 5.330 5.320 5.350 5.260 5.370 2,270,377 12,123,820 5.3400 3.334 3.328 3.347 3.291 3.359 3,629,270 3.3406 0.76%
2015-01-14 0 5.290 5.290 5.300 5.280 5.440 1,750,000 9,333,890 5.3337 3.309 3.309 3.316 3.303 3.403 2,797,431 3.3366 -3.11%
2015-01-13 0 5.460 5.460 5.470 5.260 5.470 1,521,172 8,199,969 5.3906 3.416 3.416 3.422 3.291 3.422 2,431,642 3.3722 1.87%
2015-01-12 0 5.360 5.350 5.360 5.280 5.540 2,026,000 10,883,480 5.3719 3.353 3.347 3.353 3.303 3.466 3,238,626 3.3605 -1.65%
2015-01-09 0 5.450 5.430 5.450 5.440 5.550 2,638,000 14,517,940 5.5034 3.409 3.397 3.409 3.403 3.472 4,216,927 3.4428 -0.37%
2015-01-08 0 5.470 5.460 5.470 5.450 5.610 3,245,176 17,936,635 5.5272 3.422 3.416 3.422 3.409 3.509 5,187,517 3.4577 -0.18%
2015-01-07 0 5.480 5.480 5.490 5.410 5.560 2,808,000 15,424,510 5.4931 3.428 3.428 3.434 3.384 3.478 4,488,678 3.4363 -1.79%
2015-01-06 0 5.580 5.560 5.580 5.310 5.610 7,062,000 38,822,800 5.4974 3.491 3.478 3.491 3.322 3.509 11,288,832 3.4390 3.72%
2015-01-05 0 5.380 5.370 5.390 5.170 5.550 8,599,000 45,995,440 5.3489 3.366 3.359 3.372 3.234 3.472 13,745,776 3.3462 3.66%
2015-01-02 0 5.190 5.190 5.200 5.160 5.300 1,802,000 9,363,920 5.1964 3.247 3.247 3.253 3.228 3.316 2,880,554 3.2507 -0.57%
2014-12-31 0 5.220 5.200 5.220 5.150 5.220 1,042,000 5,405,840 5.1879 3.265 3.253 3.265 3.222 3.265 1,665,670 3.2454 0.97%
2014-12-30 0 5.170 5.160 5.170 5.140 5.250 950,000 4,924,240 5.1834 3.234 3.228 3.234 3.215 3.284 1,518,605 3.2426 -0.77%
2014-12-29 0 5.210 5.210 5.240 5.130 5.260 2,396,000 12,474,020 5.2062 3.259 3.259 3.278 3.209 3.291 3,830,082 3.2569 -0.19%
2014-12-24 0 5.220 5.200 5.210 5.130 5.260 1,140,000 5,947,040 5.2167 3.265 3.253 3.259 3.209 3.291 1,822,326 3.2634 0.97%
2014-12-23 0 5.170 5.170 5.180 5.060 5.190 3,421,525 17,518,848 5.1202 3.234 3.234 3.240 3.165 3.247 5,469,417 3.2031 -0.58%
2014-12-22 0 5.200 5.200 5.230 5.160 5.300 2,220,000 11,553,291 5.2042 3.253 3.253 3.272 3.228 3.316 3,548,741 3.2556 0.19%
2014-12-19 0 5.190 5.200 5.260 5.180 5.340 1,624,000 8,502,700 5.2357 3.247 3.253 3.291 3.240 3.341 2,596,016 3.2753 -0.95%
2014-12-18 0 5.240 5.220 5.240 5.160 5.420 3,126,000 16,606,478 5.3124 3.278 3.265 3.278 3.228 3.391 4,997,011 3.3233 0.00%
2014-12-17 0 5.240 5.220 5.240 5.050 5.470 4,848,091 25,423,608 5.2440 3.278 3.265 3.278 3.159 3.422 7,749,828 3.2805 -5.07%
2014-12-16 0 5.520 5.480 5.530 5.420 5.620 3,630,000 20,058,720 5.5258 3.453 3.428 3.459 3.391 3.516 5,802,671 3.4568 -0.18%
2014-12-15 0 5.530 5.500 5.540 5.420 5.540 1,664,000 9,125,680 5.4842 3.459 3.441 3.466 3.391 3.466 2,659,957 3.4308 0.18%
2014-12-12 0 5.520 5.500 5.530 5.410 5.690 5,310,000 29,418,680 5.5402 3.453 3.441 3.459 3.384 3.560 8,488,204 3.4658 -1.25%
2014-12-11 0 5.590 5.580 5.590 5.400 5.720 13,984,000 78,648,230 5.6242 3.497 3.491 3.497 3.378 3.578 22,353,870 3.5183 4.10%
2014-12-10 0 5.370 5.360 5.370 4.950 5.450 10,746,000 56,939,770 5.2987 3.359 3.353 3.359 3.097 3.409 17,177,824 3.3147 8.92%
2014-12-09 0 4.930 4.920 4.930 4.900 5.220 4,550,000 23,146,704 5.0872 3.084 3.078 3.084 3.065 3.265 7,273,320 3.1824 -4.46%
2014-12-08 0 5.160 5.150 5.170 5.130 5.330 7,076,000 36,766,766 5.1960 3.228 3.222 3.234 3.209 3.334 11,311,212 3.2505 -0.77%
2014-12-05 0 5.200 5.190 5.200 5.190 5.490 6,288,000 33,244,740 5.2870 3.253 3.247 3.253 3.247 3.434 10,051,568 3.3074 -4.76%
2014-12-04 0 5.460 5.450 5.460 5.320 5.540 3,760,000 20,342,760 5.4103 3.416 3.409 3.416 3.328 3.466 6,010,480 3.3845 -0.55%
2014-12-03 0 5.490 5.460 5.500 5.420 5.590 5,410,228 29,749,143 5.4987 3.434 3.416 3.441 3.391 3.497 8,648,422 3.4398 0.55%
2014-12-02 0 5.460 5.450 5.470 5.140 5.520 8,393,754 45,556,599 5.4274 3.416 3.409 3.422 3.215 3.453 13,417,683 3.3953 5.61%
2014-12-01 0 5.170 5.170 5.180 5.130 5.410 4,960,000 25,821,500 5.2059 3.234 3.234 3.240 3.209 3.384 7,928,718 3.2567 -4.61%
2014-11-28 0 5.420 5.390 5.420 5.390 5.650 4,682,000 25,731,690 5.4959 3.391 3.372 3.391 3.372 3.534 7,484,326 3.4381 -3.90%
2014-11-27 0 5.640 5.630 5.640 5.630 5.730 1,326,000 7,525,360 5.6752 3.528 3.522 3.528 3.522 3.585 2,119,653 3.5503 -0.53%
2014-11-26 0 5.670 5.660 5.670 5.600 5.720 2,824,000 15,945,380 5.6464 3.547 3.541 3.547 3.503 3.578 4,514,254 3.5322 -0.70%
2014-11-25 0 5.710 5.660 5.730 5.560 5.770 3,544,000 20,018,140 5.6485 3.572 3.541 3.585 3.478 3.610 5,665,197 3.5335 -0.87%
2014-11-24 0 5.760 5.750 5.760 5.740 5.950 3,720,000 21,545,790 5.7919 3.603 3.597 3.603 3.591 3.722 5,946,539 3.6232 -0.69%
2014-11-21 0 5.800 5.790 5.810 5.630 5.800 4,378,000 25,139,252 5.7422 3.628 3.622 3.635 3.522 3.628 6,998,373 3.5922 2.84%
2014-11-20 0 5.640 5.630 5.640 5.530 5.690 2,870,000 16,180,890 5.6379 3.528 3.522 3.528 3.459 3.560 4,587,786 3.5269 1.44%
2014-11-19 0 5.560 5.550 5.560 5.500 5.730 5,490,000 30,690,120 5.5902 3.478 3.472 3.478 3.441 3.585 8,775,940 3.4971 0.00%
2014-11-18 0 5.560 5.560 5.570 5.530 5.940 13,699,000 77,038,828 5.6237 3.478 3.478 3.484 3.459 3.716 21,898,288 3.5180 -4.63%
2014-11-17 0 5.830 5.820 5.880 5.820 6.660 14,205,000 87,460,820 6.1570 3.647 3.641 3.678 3.641 4.166 22,707,145 3.8517 -9.75%
2014-11-14 0 6.460 6.450 6.460 6.420 6.630 8,197,061 53,390,744 6.5134 4.041 4.035 4.041 4.016 4.148 13,103,263 4.0746 -0.92%
2014-11-13 0 6.520 6.510 6.520 6.350 6.540 7,744,000 50,158,414 6.4771 4.079 4.072 4.079 3.972 4.091 12,379,031 4.0519 2.84%
2014-11-12 0 6.340 6.340 6.400 6.230 6.450 6,766,000 43,191,752 6.3836 3.966 3.966 4.004 3.897 4.035 10,815,667 3.9934 0.63%
2014-11-11 0 6.300 6.290 6.300 6.150 6.570 12,243,000 78,073,294 6.3770 3.941 3.935 3.941 3.847 4.110 19,570,826 3.9893 -1.41%
2014-11-10 0 6.390 6.380 6.390 5.880 6.420 22,186,000 137,097,002 6.1794 3.997 3.991 3.997 3.678 4.016 35,465,028 3.8657 13.30%
2014-11-07 0 5.640 5.620 5.640 5.430 5.760 4,398,000 24,773,960 5.6330 3.528 3.516 3.528 3.397 3.603 7,030,343 3.5239 2.55%
2014-11-06 0 5.500 5.490 5.500 5.410 5.500 2,222,714 12,109,979 5.4483 3.441 3.434 3.441 3.384 3.441 3,553,079 3.4083 0.18%
2014-11-05 0 5.490 5.470 5.480 5.460 5.540 1,388,000 7,630,700 5.4976 3.434 3.422 3.428 3.416 3.466 2,218,762 3.4392 -0.36%
2014-11-04 0 5.510 5.500 5.510 5.400 5.560 1,950,000 10,762,290 5.5191 3.447 3.441 3.447 3.378 3.478 3,117,137 3.4526 2.04%
2014-11-03 0 5.400 5.390 5.400 5.400 5.580 1,822,000 9,943,230 5.4573 3.378 3.372 3.378 3.378 3.491 2,912,525 3.4140 -2.17%
2014-10-31 0 5.520 5.500 5.530 5.410 5.550 2,220,000 12,195,560 5.4935 3.453 3.441 3.459 3.384 3.472 3,548,741 3.4366 2.60%
2014-10-30 0 5.380 5.360 5.380 5.330 5.430 1,868,000 10,021,100 5.3646 3.366 3.353 3.366 3.334 3.397 2,986,058 3.3560 -0.92%
2014-10-29 0 5.430 5.430 5.440 5.320 5.480 2,338,000 12,639,460 5.4061 3.397 3.397 3.403 3.328 3.428 3,737,368 3.3819 0.93%
2014-10-28 0 5.380 5.370 5.380 5.280 5.410 3,822,000 20,450,564 5.3507 3.366 3.359 3.366 3.303 3.384 6,109,589 3.3473 2.09%
2014-10-27 0 5.270 5.270 5.280 5.270 5.510 7,921,535 42,400,029 5.3525 3.297 3.297 3.303 3.297 3.447 12,662,826 3.3484 -6.39%
2014-10-24 0 5.630 5.620 5.640 5.600 5.740 1,044,000 5,904,804 5.6559 3.522 3.516 3.528 3.503 3.591 1,668,867 3.5382 0.36%
2014-10-23 0 5.610 5.590 5.630 5.540 5.710 2,414,000 13,618,740 5.6416 3.509 3.497 3.522 3.466 3.572 3,858,856 3.5292 -1.75%
2014-10-22 0 5.710 5.690 5.720 5.600 5.860 3,482,900 20,002,451 5.7430 3.572 3.560 3.578 3.503 3.666 5,567,527 3.5927 2.33%
2014-10-21 0 5.580 5.580 5.590 5.540 5.670 1,514,000 8,479,840 5.6010 3.491 3.491 3.497 3.466 3.547 2,420,177 3.5038 -0.89%
2014-10-20 0 5.630 5.610 5.630 5.600 5.660 1,447,000 8,147,000 5.6303 3.522 3.509 3.522 3.503 3.541 2,313,076 3.5222 0.90%
2014-10-17 0 5.580 5.560 5.580 5.550 5.850 3,838,000 21,675,152 5.6475 3.491 3.478 3.491 3.472 3.660 6,135,165 3.5329 -2.28%
2014-10-16 0 5.710 5.710 5.720 5.710 5.810 1,220,342 7,021,140 5.7534 3.572 3.572 3.578 3.572 3.635 1,950,756 3.5992 -1.21%
2014-10-15 0 5.780 5.780 5.790 5.710 5.840 1,192,309 6,895,327 5.7832 3.616 3.616 3.622 3.572 3.653 1,905,944 3.6178 0.00%
2014-10-14 0 5.780 5.770 5.780 5.710 5.850 1,514,957 8,753,861 5.7783 3.616 3.610 3.616 3.572 3.660 2,421,707 3.6147 -0.52%
2014-10-13 0 5.810 5.800 5.820 5.680 5.900 1,688,381 9,712,964 5.7528 3.635 3.628 3.641 3.553 3.691 2,698,931 3.5988 -1.53%
2014-10-10 0 5.900 5.890 5.910 5.850 6.050 3,030,000 18,008,508 5.9434 3.691 3.685 3.697 3.660 3.785 4,843,552 3.7180 -2.32%
2014-10-09 0 6.040 6.020 6.030 5.880 6.080 3,764,000 22,688,750 6.0278 3.778 3.766 3.772 3.678 3.803 6,016,874 3.7709 1.51%
2014-10-08 0 5.950 5.930 5.950 5.840 5.950 1,404,000 8,301,746 5.9129 3.722 3.710 3.722 3.653 3.722 2,244,339 3.6990 -0.17%
2014-10-07 0 5.960 5.950 5.980 5.850 6.000 2,482,300 14,802,903 5.9634 3.728 3.722 3.741 3.660 3.753 3,968,036 3.7305 1.02%
2014-10-06 0 5.900 5.890 5.900 5.790 5.920 2,038,000 11,937,960 5.8577 3.691 3.685 3.691 3.622 3.703 3,257,808 3.6644 1.90%
2014-10-03 0 5.790 5.770 5.800 5.500 5.830 4,915,630 28,006,447 5.6974 3.622 3.610 3.628 3.441 3.647 7,857,791 3.5642 3.02%
2014-09-30 0 5.620 5.610 5.620 5.530 5.730 4,024,300 22,585,056 5.6122 3.516 3.509 3.516 3.459 3.585 6,432,972 3.5108 -2.09%
2014-09-29 0 5.740 5.730 5.740 5.630 5.790 4,918,000 28,084,860 5.7106 3.591 3.585 3.591 3.522 3.622 7,861,580 3.5724 -1.20%
2014-09-26 0 5.810 5.810 5.820 5.740 5.880 2,417,962 13,977,741 5.7808 3.635 3.635 3.641 3.591 3.678 3,865,189 3.6163 -1.19%
2014-09-25 0 5.880 5.850 5.880 5.790 6.030 4,902,300 29,022,140 5.9201 3.678 3.660 3.678 3.622 3.772 7,836,483 3.7035 1.38%
2014-09-24 0 5.800 5.810 5.820 5.670 5.820 2,917,755 16,736,085 5.7359 3.628 3.635 3.641 3.547 3.641 4,664,124 3.5883 2.11%
2014-09-23 0 5.680 5.670 5.680 5.670 5.820 2,695,655 15,416,595 5.7191 3.553 3.547 3.553 3.547 3.641 4,309,090 3.5777 -1.05%
2014-09-22 0 5.740 5.730 5.740 5.700 5.900 2,359,104 13,612,507 5.7702 3.591 3.585 3.591 3.566 3.691 3,771,103 3.6097 -2.55%
2014-09-19 0 5.890 5.870 5.900 5.820 5.930 1,576,000 9,239,680 5.8627 3.685 3.672 3.691 3.641 3.710 2,519,286 3.6676 0.17%
2014-09-18 0 5.880 5.880 5.890 5.800 5.940 1,890,000 11,128,060 5.8879 3.678 3.678 3.685 3.628 3.716 3,021,225 3.6833 1.03%
2014-09-17 0 5.820 5.790 5.820 5.750 5.900 5,186,000 30,170,326 5.8176 3.641 3.622 3.641 3.597 3.691 8,289,986 3.6394 0.87%
2014-09-16 0 5.770 5.770 5.780 5.730 5.930 2,378,000 13,830,362 5.8160 3.610 3.610 3.616 3.585 3.710 3,801,309 3.6383 -2.20%
2014-09-15 0 5.900 5.890 5.910 5.870 6.090 4,729,000 27,982,112 5.9171 3.691 3.685 3.697 3.672 3.810 7,559,457 3.7016 -3.28%
2014-09-12 0 6.100 6.090 6.120 5.860 6.140 5,616,000 33,790,496 6.0168 3.816 3.810 3.829 3.666 3.841 8,977,355 3.7640 2.87%
2014-09-11 0 5.930 5.920 5.930 5.900 6.030 2,224,358 13,269,508 5.9655 3.710 3.703 3.710 3.691 3.772 3,555,707 3.7319 -0.17%
2014-09-10 0 5.940 5.930 5.940 5.920 6.100 4,033,100 24,131,087 5.9833 3.716 3.710 3.716 3.703 3.816 6,447,039 3.7430 -1.33%
2014-09-08 0 6.020 6.020 6.040 5.940 6.110 3,452,000 20,855,520 6.0416 3.766 3.766 3.778 3.716 3.822 5,518,132 3.7795 0.84%
2014-09-05 0 5.970 5.940 5.970 5.780 5.980 7,696,000 45,313,888 5.8880 3.735 3.716 3.735 3.616 3.741 12,302,301 3.6834 1.53%
2014-09-04 0 5.880 5.870 5.880 5.690 5.940 6,970,000 40,918,054 5.8706 3.678 3.672 3.678 3.560 3.716 11,141,767 3.6725 2.26%
2014-09-03 0 5.750 5.740 5.750 5.570 5.770 4,065,000 23,337,920 5.7412 3.597 3.591 3.597 3.484 3.610 6,498,032 3.5915 1.59%
2014-09-02 0 5.660 5.660 5.680 5.370 5.700 5,206,000 28,980,032 5.5667 3.541 3.541 3.553 3.359 3.566 8,321,957 3.4824 4.24%
2014-09-01 0 5.430 5.410 5.430 5.280 5.440 2,648,000 14,240,080 5.3777 3.397 3.384 3.397 3.303 3.403 4,232,912 3.3641 2.84%
2014-08-29 0 5.280 5.270 5.300 5.140 5.350 4,016,000 21,062,210 5.2446 3.303 3.297 3.316 3.215 3.347 6,419,704 3.2809 0.19%
2014-08-28 0 5.270 5.270 5.280 5.180 5.500 4,975,000 26,464,464 5.3195 3.297 3.297 3.303 3.240 3.441 7,952,696 3.3277 -2.59%
2014-08-27 0 5.410 5.410 5.420 5.410 5.540 3,072,000 16,743,608 5.4504 3.384 3.384 3.391 3.384 3.466 4,910,690 3.4096 -2.17%
2014-08-26 0 5.530 5.510 5.550 5.510 5.640 2,042,000 11,363,874 5.5651 3.459 3.447 3.472 3.447 3.528 3,264,202 3.4814 0.00%
2014-08-25 0 5.530 5.540 5.550 5.510 5.690 2,872,000 15,990,356 5.5677 3.459 3.466 3.472 3.447 3.560 4,590,984 3.4830 -2.30%
2014-08-22 0 5.660 5.640 5.670 5.600 5.690 1,860,000 10,517,890 5.6548 3.541 3.528 3.547 3.503 3.560 2,973,269 3.5375 0.89%
2014-08-21 0 5.610 5.610 5.620 5.570 5.710 3,188,000 17,863,860 5.6035 3.509 3.509 3.516 3.484 3.572 5,096,120 3.5054 -1.75%
2014-08-20 0 5.710 5.710 5.720 5.700 5.830 1,556,436 8,908,001 5.7233 3.572 3.572 3.578 3.566 3.647 2,488,013 3.5804 -0.70%
2014-08-19 0 5.750 5.750 5.760 5.700 5.770 3,568,574 20,465,718 5.7350 3.597 3.597 3.603 3.566 3.610 5,704,479 3.5877 0.35%
2014-08-18 0 5.730 5.730 5.740 5.700 5.830 2,096,440 12,066,512 5.7557 3.585 3.585 3.591 3.566 3.647 3,351,226 3.6006 -0.69%
2014-08-15 0 5.770 5.770 5.780 5.760 5.880 3,281,343 19,115,370 5.8255 3.610 3.610 3.616 3.603 3.678 5,245,331 3.6443 0.35%
2014-08-14 0 5.750 5.750 5.780 5.730 6.000 7,440,000 43,796,180 5.8866 3.597 3.597 3.616 3.585 3.753 11,893,077 3.6825 0.17%
2014-08-13 0 5.740 5.740 5.750 5.600 5.760 3,454,000 19,706,334 5.7054 3.591 3.591 3.597 3.503 3.603 5,521,329 3.5691 1.41%
2014-08-12 0 5.660 5.640 5.660 5.500 5.670 2,538,354 14,266,795 5.6205 3.541 3.528 3.541 3.441 3.547 4,057,640 3.5160 2.35%
2014-08-11 0 5.530 5.520 5.540 5.490 5.550 1,778,165 9,827,855 5.5270 3.459 3.453 3.466 3.434 3.472 2,842,453 3.4575 1.84%
2014-08-08 0 5.430 5.420 5.430 5.410 5.550 2,060,000 11,243,362 5.4579 3.397 3.391 3.397 3.384 3.472 3,292,976 3.4143 -1.27%
2014-08-07 0 5.500 5.500 5.510 5.500 5.660 2,286,740 12,704,852 5.5559 3.441 3.441 3.447 3.441 3.541 3,655,427 3.4756 -2.31%
2014-08-06 0 5.630 5.620 5.640 5.490 5.650 2,552,427 14,251,314 5.5834 3.522 3.516 3.528 3.434 3.534 4,080,136 3.4929 -0.35%
2014-08-05 0 5.650 5.650 5.660 5.510 5.740 3,058,414 17,220,610 5.6306 3.534 3.534 3.541 3.447 3.591 4,888,972 3.5223 2.36%
2014-08-04 0 5.520 5.500 5.530 5.290 5.580 3,854,156 21,025,360 5.4552 3.453 3.441 3.459 3.309 3.491 6,160,991 3.4127 3.95%
2014-08-01 0 5.310 5.310 5.350 5.300 5.500 5,724,856 30,967,112 5.4092 3.322 3.322 3.347 3.316 3.441 9,151,365 3.3839 -3.98%
2014-07-31 0 5.530 5.520 5.540 5.520 5.640 4,065,900 22,666,071 5.5747 3.459 3.453 3.466 3.453 3.528 6,499,471 3.4874 -1.07%
2014-07-30 0 5.590 5.580 5.600 5.570 5.880 4,668,000 26,607,100 5.6999 3.497 3.491 3.503 3.484 3.678 7,461,947 3.5657 -4.28%
2014-07-29 0 5.840 5.810 5.840 5.770 5.870 3,066,420 17,848,545 5.8206 3.653 3.635 3.653 3.610 3.672 4,901,770 3.6412 -0.17%
2014-07-28 0 5.850 5.840 5.850 5.740 5.890 5,874,000 34,239,510 5.8290 3.660 3.653 3.660 3.591 3.685 9,389,776 3.6465 1.92%
2014-07-25 0 5.740 5.740 5.750 5.660 5.750 3,191,000 18,227,200 5.7121 3.591 3.591 3.597 3.541 3.597 5,100,915 3.5733 0.88%
2014-07-24 0 5.690 5.660 5.690 5.630 5.750 2,424,713 13,755,789 5.6732 3.560 3.541 3.560 3.522 3.597 3,875,981 3.5490 0.00%
2014-07-23 0 5.690 5.680 5.700 5.570 5.740 7,388,510 41,952,927 5.6781 3.560 3.553 3.566 3.484 3.591 11,810,769 3.5521 1.43%
2014-07-22 0 5.610 5.600 5.610 5.500 5.650 2,439,997 13,610,243 5.5780 3.509 3.503 3.509 3.441 3.534 3,900,413 3.4894 2.00%
2014-07-21 0 5.500 5.490 5.500 5.450 5.620 3,380,714 18,641,532 5.5141 3.441 3.434 3.441 3.409 3.516 5,404,179 3.4495 -0.36%
2014-07-18 0 5.520 5.510 5.520 5.460 5.600 3,193,500 17,686,930 5.5384 3.453 3.447 3.453 3.416 3.503 5,104,912 3.4647 -0.18%
2014-07-17 0 5.530 5.510 5.530 5.510 5.660 2,977,336 16,613,601 5.5800 3.459 3.447 3.459 3.447 3.541 4,759,366 3.4907 -1.78%
2014-07-16 0 5.630 5.620 5.630 5.530 5.800 7,467,238 42,252,250 5.6584 3.522 3.516 3.522 3.459 3.628 11,936,618 3.5397 -1.40%
2014-07-15 0 5.710 5.710 5.720 5.610 5.830 6,236,797 35,454,636 5.6848 3.572 3.572 3.578 3.509 3.647 9,969,719 3.5562 -0.35%
2014-07-14 0 5.730 5.730 5.760 5.340 5.760 11,775,793 65,996,423 5.6044 3.585 3.585 3.603 3.341 3.603 18,823,980 3.5060 7.10%
2014-07-11 0 5.350 5.350 5.370 5.280 5.530 8,625,604 46,744,370 5.4193 3.347 3.347 3.359 3.303 3.459 13,788,303 3.3901 -0.19%
2014-07-10 0 5.360 5.340 5.370 5.160 5.370 5,744,000 30,284,940 5.2724 3.353 3.341 3.359 3.228 3.359 9,181,967 3.2983 3.88%
2014-07-09 0 5.160 5.160 5.180 5.090 5.280 4,496,300 23,278,389 5.1772 3.228 3.228 3.240 3.184 3.303 7,187,479 3.2387 -2.09%
2014-07-08 0 5.270 5.270 5.280 5.200 5.320 3,764,862 19,808,505 5.2614 3.297 3.297 3.303 3.253 3.328 6,018,252 3.2914 -0.57%
2014-07-07 0 5.300 5.290 5.310 5.070 5.310 6,134,000 32,002,850 5.2173 3.316 3.309 3.322 3.172 3.322 9,805,395 3.2638 3.92%
2014-07-04 0 5.100 5.090 5.100 5.030 5.190 2,606,000 13,314,700 5.1092 3.190 3.184 3.190 3.147 3.247 4,165,774 3.1962 -0.20%
2014-07-03 0 5.110 5.100 5.120 5.030 5.160 2,966,036 15,173,645 5.1158 3.197 3.190 3.203 3.147 3.228 4,741,303 3.2003 0.20%
2014-07-02 0 5.100 5.100 5.110 4.940 5.110 4,810,556 24,388,967 5.0699 3.190 3.190 3.197 3.090 3.197 7,689,827 3.1716 3.45%
2014-06-30 0 4.930 4.920 4.930 4.850 5.050 4,048,322 19,847,894 4.9027 3.084 3.078 3.084 3.034 3.159 6,471,372 3.0670 -1.40%
2014-06-27 0 5.000 5.000 5.010 4.940 5.130 5,176,000 25,825,250 4.9894 3.128 3.128 3.134 3.090 3.209 8,274,001 3.1213 -2.34%
2014-06-26 0 5.120 5.110 5.130 5.050 5.160 1,904,000 9,738,580 5.1148 3.203 3.197 3.209 3.159 3.228 3,043,605 3.1997 0.99%
2014-06-25 0 5.070 5.070 5.080 5.060 5.190 3,075,226 15,750,704 5.1218 3.172 3.172 3.178 3.165 3.247 4,915,847 3.2041 -0.98%
2014-06-24 0 5.120 5.090 5.120 5.000 5.170 7,072,136 36,095,488 5.1039 3.203 3.184 3.203 3.128 3.234 11,305,035 3.1929 0.79%
2014-06-23 0 5.080 5.060 5.080 4.880 5.210 15,888,000 80,841,650 5.0882 3.178 3.165 3.178 3.053 3.259 25,397,474 3.1831 4.10%
2014-06-20 0 4.880 4.860 4.920 4.820 4.920 3,853,364 18,830,249 4.8867 3.053 3.040 3.078 3.015 3.078 6,159,725 3.0570 0.62%
2014-06-19 0 4.850 4.830 4.850 4.800 4.960 4,542,000 22,104,673 4.8667 3.034 3.022 3.034 3.003 3.103 7,260,532 3.0445 -0.82%
2014-06-18 0 4.890 4.880 4.890 4.870 5.010 7,222,000 35,706,430 4.9441 3.059 3.053 3.059 3.047 3.134 11,544,597 3.0929 0.41%
2014-06-17 0 4.870 4.860 4.870 4.840 5.100 11,886,000 58,625,870 4.9323 3.047 3.040 3.047 3.028 3.190 19,000,150 3.0855 -4.13%
2014-06-16 0 5.080 5.060 5.070 4.800 5.130 16,854,000 84,373,740 5.0062 3.178 3.165 3.172 3.003 3.209 26,941,656 3.1317 5.83%
2014-06-13 0 4.800 4.800 4.820 4.710 4.990 17,985,758 86,926,138 4.8331 3.003 3.003 3.015 2.946 3.122 28,750,807 3.0234 0.00%
2014-06-12 0 4.800 4.800 4.810 4.610 4.810 13,032,000 61,661,540 4.7315 3.003 3.003 3.009 2.884 3.009 20,832,067 2.9599 1.05%
2014-06-11 0 4.750 4.760 4.770 4.410 4.810 18,330,000 85,359,260 4.6568 2.971 2.978 2.984 2.759 3.009 29,301,089 2.9132 7.22%
2014-06-10 0 4.430 4.410 4.430 4.280 4.460 4,784,318 21,022,968 4.3941 2.771 2.759 2.771 2.677 2.790 7,647,885 2.7489 3.26%
2014-06-09 0 4.290 4.280 4.290 4.230 4.320 2,452,000 10,478,346 4.2734 2.684 2.677 2.684 2.646 2.702 3,919,600 2.6733 1.67%
2014-06-06 0 4.320 4.320 4.330 4.270 4.360 3,636,000 15,728,220 4.3257 2.640 2.640 2.646 2.609 2.664 5,950,681 2.6431 0.93%
2014-06-05 0 4.280 4.270 4.280 4.210 4.290 1,096,000 4,664,440 4.2559 2.615 2.609 2.615 2.572 2.621 1,793,715 2.6004 1.18%
2014-06-04 0 4.230 4.220 4.230 4.190 4.250 2,132,000 9,018,380 4.2300 2.585 2.579 2.585 2.560 2.597 3,489,233 2.5846 0.00%
2014-06-03 0 4.230 4.240 4.250 4.230 4.300 2,992,000 12,740,020 4.2580 2.585 2.591 2.597 2.585 2.627 4,896,710 2.6018 -0.24%
2014-05-30 0 4.240 4.230 4.250 4.170 4.340 4,036,000 17,197,810 4.2611 2.591 2.585 2.597 2.548 2.652 6,605,322 2.6036 1.44%
2014-05-29 0 4.180 4.180 4.190 4.170 4.270 1,888,000 7,944,610 4.2080 2.554 2.554 2.560 2.548 2.609 3,089,903 2.5712 -2.11%
2014-05-28 0 4.270 4.260 4.270 4.160 4.330 4,738,000 20,137,520 4.2502 2.609 2.603 2.609 2.542 2.646 7,754,216 2.5970 2.64%
2014-05-27 0 4.160 4.150 4.160 4.140 4.230 870,000 3,621,680 4.1629 2.542 2.536 2.542 2.530 2.585 1,423,843 2.5436 -0.48%
2014-05-26 0 4.180 4.170 4.180 4.140 4.220 1,862,000 7,772,860 4.1745 2.554 2.548 2.554 2.530 2.579 3,047,351 2.5507 -0.24%
2014-05-23 0 4.190 4.160 4.190 4.150 4.260 2,680,000 11,239,000 4.1937 2.560 2.542 2.560 2.536 2.603 4,386,091 2.5624 -0.48%
2014-05-22 0 4.210 4.200 4.220 4.090 4.250 4,284,000 18,000,940 4.2019 2.572 2.566 2.579 2.499 2.597 7,011,199 2.5675 2.93%
2014-05-21 0 4.090 4.080 4.090 4.000 4.100 1,286,000 5,213,660 4.0542 2.499 2.493 2.499 2.444 2.505 2,104,669 2.4772 0.74%
2014-05-20 0 4.060 4.060 4.080 4.050 4.150 1,766,000 7,218,860 4.0877 2.481 2.481 2.493 2.475 2.536 2,890,237 2.4977 0.00%
2014-05-19 0 4.060 4.060 4.080 4.020 4.120 1,714,000 6,945,360 4.0521 2.481 2.481 2.493 2.456 2.517 2,805,134 2.4759 -1.46%
2014-05-16 0 4.120 4.110 4.130 4.100 4.200 1,726,000 7,141,980 4.1379 2.517 2.511 2.524 2.505 2.566 2,824,773 2.5283 -3.06%
2014-05-15 0 4.250 4.220 4.250 4.200 4.320 2,404,000 10,240,220 4.2597 2.597 2.579 2.597 2.566 2.640 3,934,389 2.6027 1.19%
2014-05-14 0 4.200 4.180 4.200 4.130 4.240 2,252,000 9,422,550 4.1841 2.566 2.554 2.566 2.524 2.591 3,685,626 2.5566 1.45%
2014-05-13 0 4.140 4.130 4.140 4.100 4.160 1,319,160 5,448,545 4.1303 2.530 2.524 2.530 2.505 2.542 2,158,939 2.5237 0.49%
2014-05-12 0 4.120 4.120 4.140 3.970 4.160 2,286,000 9,361,010 4.0949 2.517 2.517 2.530 2.426 2.542 3,741,270 2.5021 2.23%
2014-05-09 0 4.030 4.020 4.050 3.950 4.060 2,630,000 10,520,020 4.0000 2.462 2.456 2.475 2.414 2.481 4,304,261 2.4441 2.03%
2014-05-08 0 3.950 3.930 3.950 3.920 4.130 2,621,579 10,512,426 4.0100 2.414 2.401 2.414 2.395 2.524 4,290,479 2.4502 -3.42%
2014-05-07 0 4.090 4.070 4.100 3.980 4.160 4,341,000 17,653,170 4.0666 2.499 2.487 2.505 2.432 2.542 7,104,485 2.4848 0.74%
2014-05-05 0 4.060 4.050 4.060 4.010 4.180 3,672,000 14,904,610 4.0590 2.481 2.475 2.481 2.450 2.554 6,009,599 2.4801 -1.93%
2014-05-02 0 4.140 4.130 4.140 4.090 4.230 2,102,000 8,729,660 4.1530 2.530 2.524 2.530 2.499 2.585 3,440,135 2.5376 0.73%
2014-04-30 0 4.110 4.100 4.120 4.030 4.370 7,715,002 32,537,238 4.2174 2.511 2.505 2.517 2.462 2.670 12,626,380 2.5769 0.98%
2014-04-29 0 4.070 4.060 4.070 3.870 4.070 4,733,730 18,684,488 3.9471 2.487 2.481 2.487 2.365 2.487 7,747,227 2.4118 2.26%
2014-04-28 0 3.980 3.970 3.980 3.960 4.200 6,262,000 25,174,760 4.0202 2.432 2.426 2.432 2.420 2.566 10,248,396 2.4565 -5.24%
2014-04-25 0 4.200 4.220 4.240 4.200 4.360 3,234,000 13,805,320 4.2688 2.566 2.579 2.591 2.566 2.664 5,292,768 2.6083 -2.78%
2014-04-24 0 4.320 4.330 4.340 4.320 4.440 1,900,000 8,292,240 4.3643 2.640 2.646 2.652 2.640 2.713 3,109,542 2.6667 -2.04%
2014-04-23 0 4.410 4.390 4.420 4.360 4.550 4,504,000 20,002,120 4.4410 2.695 2.682 2.701 2.664 2.780 7,371,251 2.7135 -0.90%
2014-04-22 0 4.450 4.440 4.460 4.260 4.520 4,996,000 21,994,440 4.4024 2.719 2.713 2.725 2.603 2.762 8,176,459 2.6900 2.06%
2014-04-17 0 4.360 4.350 4.360 4.310 4.510 5,396,000 23,654,160 4.3836 2.664 2.658 2.664 2.634 2.756 8,831,099 2.6785 -2.02%
2014-04-16 0 4.450 4.450 4.460 4.400 4.560 6,104,000 27,301,590 4.4727 2.719 2.719 2.725 2.688 2.786 9,989,813 2.7329 0.68%
2014-04-15 0 4.420 4.410 4.440 4.400 4.750 9,760,000 44,232,510 4.5320 2.701 2.695 2.713 2.688 2.902 15,973,226 2.7692 -6.95%
2014-04-14 0 4.750 4.740 4.750 4.500 4.960 21,172,000 101,037,960 4.7722 2.902 2.896 2.902 2.750 3.031 34,650,117 2.9159 4.40%
2014-04-11 0 4.550 4.530 4.540 4.460 5.200 59,606,800 290,793,304 4.8785 2.780 2.768 2.774 2.725 3.177 97,552,550 2.9809 -5.60%
2014-04-10 0 4.820 4.840 4.850 3.730 4.850 54,214,000 242,285,040 4.4690 2.945 2.957 2.963 2.279 2.963 88,726,688 2.7307 27.51%
2014-04-09 0 3.780 3.780 3.800 3.690 3.800 1,460,000 5,460,880 3.7403 2.310 2.310 2.322 2.255 2.322 2,389,438 2.2854 1.89%
2014-04-08 0 3.710 3.710 3.730 3.670 3.770 2,728,000 10,122,320 3.7105 2.267 2.267 2.279 2.242 2.304 4,464,648 2.2672 -0.80%
2014-04-07 0 3.740 3.730 3.750 3.740 3.880 1,402,000 5,297,820 3.7788 2.285 2.279 2.291 2.285 2.371 2,294,515 2.3089 -3.86%
2014-04-04 0 3.890 3.880 3.890 3.820 3.930 2,220,000 8,604,960 3.8761 2.377 2.371 2.377 2.334 2.401 3,633,254 2.3684 1.04%
2014-04-03 0 3.850 3.850 3.860 3.850 3.980 2,052,000 7,950,080 3.8743 2.352 2.352 2.359 2.352 2.432 3,358,305 2.3673 -2.04%
2014-04-02 0 3.930 3.910 3.920 3.760 3.950 3,816,000 14,708,720 3.8545 2.401 2.389 2.395 2.297 2.414 6,245,270 2.3552 3.97%
2014-04-01 0 3.780 3.780 3.790 3.700 3.820 1,592,000 5,998,520 3.7679 2.310 2.310 2.316 2.261 2.334 2,605,469 2.3023 2.44%
2014-03-31 0 3.690 3.670 3.700 3.660 3.800 2,544,000 9,376,560 3.6858 2.255 2.242 2.261 2.236 2.322 4,163,513 2.2521 -2.89%
2014-03-28 0 3.800 3.790 3.800 3.710 3.840 1,914,000 7,270,970 3.7988 2.322 2.316 2.322 2.267 2.346 3,132,454 2.3212 3.54%
2014-03-27 0 3.670 3.670 3.680 3.620 3.820 2,870,000 10,602,200 3.6941 2.242 2.242 2.249 2.212 2.334 4,697,045 2.2572 -3.93%
2014-03-26 0 3.820 3.820 3.830 3.770 3.850 950,000 3,618,960 3.8094 2.334 2.334 2.340 2.304 2.352 1,554,771 2.3276 -0.26%
2014-03-25 0 3.830 3.810 3.830 3.800 3.960 2,540,300 9,795,245 3.8559 2.340 2.328 2.340 2.322 2.420 4,157,458 2.3561 -3.04%
2014-03-24 0 3.950 3.950 3.970 3.920 4.020 2,188,000 8,645,500 3.9513 2.414 2.414 2.426 2.395 2.456 3,580,883 2.4143 -1.00%
2014-03-21 0 3.990 3.970 4.000 3.860 4.050 3,580,000 14,188,080 3.9632 2.438 2.426 2.444 2.359 2.475 5,859,032 2.4216 0.76%
2014-03-20 0 3.960 3.950 3.960 3.910 4.020 1,118,000 4,442,100 3.9733 2.420 2.414 2.420 2.389 2.456 1,829,720 2.4277 -0.50%
2014-03-19 0 3.980 3.970 3.990 3.900 4.030 1,078,000 4,269,820 3.9609 2.432 2.426 2.438 2.383 2.462 1,764,256 2.4202 -1.24%
2014-03-18 0 4.030 4.020 4.030 3.870 4.070 3,016,000 12,054,740 3.9969 2.462 2.456 2.462 2.365 2.487 4,935,989 2.4422 0.50%
2014-03-17 0 4.010 4.000 4.010 3.740 4.070 4,248,000 16,928,880 3.9851 2.450 2.444 2.450 2.285 2.487 6,952,281 2.4350 4.97%
2014-03-14 0 3.820 3.810 3.830 3.740 3.940 5,520,000 21,248,280 3.8493 2.334 2.328 2.340 2.285 2.407 9,034,038 2.3520 -4.26%
2014-03-13 0 3.990 3.980 4.000 3.960 4.080 3,532,000 14,135,360 4.0021 2.438 2.432 2.444 2.420 2.493 5,780,475 2.4454 -1.48%
2014-03-12 0 4.050 4.040 4.070 3.960 4.200 5,940,624 23,959,741 4.0332 2.475 2.469 2.487 2.420 2.566 9,722,431 2.4644 -2.88%
2014-03-11 0 4.170 4.170 4.180 4.100 4.200 3,964,000 16,499,920 4.1624 2.548 2.548 2.554 2.505 2.566 6,487,486 2.5433 0.72%
2014-03-10 0 4.140 4.130 4.160 4.100 4.320 5,972,000 24,977,820 4.1825 2.530 2.524 2.542 2.505 2.640 9,773,781 2.5556 -3.72%
2014-03-07 0 4.300 4.290 4.310 4.240 4.450 13,946,000 60,871,300 4.3648 2.627 2.621 2.634 2.591 2.719 22,824,038 2.6670 0.47%
2014-03-06 0 4.280 4.270 4.280 4.110 4.280 12,690,000 53,583,780 4.2225 2.615 2.609 2.615 2.511 2.615 20,768,467 2.5801 5.16%
2014-03-05 0 4.070 4.070 4.080 4.030 4.130 2,266,000 9,267,540 4.0898 2.487 2.487 2.493 2.462 2.524 3,708,538 2.4990 -0.49%
2014-03-04 0 4.090 4.080 4.090 4.040 4.160 3,486,000 14,241,560 4.0854 2.499 2.493 2.499 2.469 2.542 5,705,191 2.4962 -0.97%
2014-03-03 0 4.130 4.120 4.130 3.980 4.200 9,506,300 39,299,700 4.1341 2.524 2.517 2.524 2.432 2.566 15,558,020 2.5260 3.25%
2014-02-28 0 4.000 4.000 4.010 3.980 4.070 2,684,000 10,777,920 4.0156 2.444 2.444 2.450 2.432 2.487 4,392,637 2.4536 0.50%
2014-02-27 0 3.980 3.970 3.980 3.930 4.050 3,274,000 13,078,340 3.9946 2.432 2.426 2.432 2.401 2.475 5,358,232 2.4408 0.51%
2014-02-26 0 3.960 3.960 3.970 3.820 3.970 2,988,000 11,638,340 3.8950 2.420 2.420 2.426 2.334 2.426 4,890,164 2.3799 3.66%
2014-02-25 0 3.820 3.820 3.850 3.810 4.030 3,544,000 13,776,440 3.8873 2.334 2.334 2.352 2.328 2.462 5,800,114 2.3752 -4.74%
2014-02-24 0 4.010 4.000 4.010 3.930 4.030 2,107,000 8,402,740 3.9880 2.450 2.444 2.450 2.401 2.462 3,448,318 2.4368 2.04%
2014-02-21 0 3.930 3.920 3.930 3.890 3.990 2,972,000 11,705,640 3.9386 2.401 2.395 2.401 2.377 2.438 4,863,978 2.4066 0.51%
2014-02-20 0 3.910 3.900 3.920 3.870 4.020 3,152,000 12,390,800 3.9311 2.389 2.383 2.395 2.365 2.456 5,158,566 2.4020 -2.74%
2014-02-19 0 4.020 4.000 4.020 4.000 4.110 3,058,000 12,306,500 4.0244 2.456 2.444 2.456 2.444 2.511 5,004,726 2.4590 -1.47%
2014-02-18 0 4.080 4.060 4.070 4.060 4.240 9,848,000 40,887,100 4.1518 2.493 2.481 2.487 2.481 2.591 16,117,247 2.5369 1.24%
2014-02-17 0 4.030 4.020 4.030 3.980 4.080 4,196,962 16,879,815 4.0219 2.462 2.456 2.462 2.432 2.493 6,868,752 2.4575 1.51%
2014-02-14 0 3.970 3.970 3.980 3.900 3.990 2,376,000 9,361,160 3.9399 2.426 2.426 2.432 2.383 2.438 3,888,564 2.4074 1.79%
2014-02-13 0 3.900 3.880 3.900 3.860 4.000 3,542,000 13,904,420 3.9256 2.383 2.371 2.383 2.359 2.444 5,796,841 2.3986 -0.26%
2014-02-12 0 3.910 3.910 3.920 3.850 4.040 5,868,000 23,207,430 3.9549 2.389 2.389 2.395 2.352 2.469 9,603,575 2.4165 0.00%
2014-02-11 0 3.910 3.910 3.920 3.660 3.960 11,120,000 43,205,480 3.8854 2.389 2.389 2.395 2.236 2.420 18,199,003 2.3741 7.42%
2014-02-10 0 3.640 3.630 3.650 3.600 3.710 3,192,000 11,657,840 3.6522 2.224 2.218 2.230 2.200 2.267 5,224,030 2.2316 1.68%
2014-02-07 0 3.580 3.600 3.610 3.490 3.610 3,116,000 11,136,320 3.5739 2.187 2.200 2.206 2.132 2.206 5,099,649 2.1837 3.47%
2014-02-06 0 3.460 3.460 3.480 3.390 3.480 2,374,000 8,165,180 3.4394 2.114 2.114 2.126 2.071 2.126 3,885,291 2.1016 1.47%
2014-02-05 0 3.410 3.400 3.410 3.370 3.510 2,470,647 8,542,432 3.4576 2.084 2.077 2.084 2.059 2.145 4,043,463 2.1127 -1.16%
2014-02-04 0 3.450 3.440 3.450 3.430 3.550 2,114,000 7,355,920 3.4796 2.108 2.102 2.108 2.096 2.169 3,459,775 2.1261 -2.82%
2014-01-30 0 3.550 3.550 3.580 3.420 3.580 1,598,000 5,638,220 3.5283 2.169 2.169 2.187 2.090 2.187 2,615,288 2.1559 0.00%
2014-01-29 0 3.550 3.540 3.560 3.540 3.650 3,250,000 11,709,380 3.6029 2.169 2.163 2.175 2.163 2.230 5,318,953 2.2014 -0.84%
2014-01-28 0 3.580 3.560 3.590 3.480 3.590 3,282,000 11,648,340 3.5492 2.187 2.175 2.194 2.126 2.194 5,371,325 2.1686 1.99%
2014-01-27 0 3.510 3.510 3.520 3.450 3.630 6,482,000 22,858,880 3.5265 2.145 2.145 2.151 2.108 2.218 10,608,448 2.1548 -4.88%
2014-01-24 0 3.690 3.680 3.690 3.660 3.840 4,920,000 18,347,780 3.7292 2.255 2.249 2.255 2.236 2.346 8,052,077 2.2786 -1.34%
2014-01-23 0 3.740 3.740 3.750 3.690 3.810 3,819,278 14,244,229 3.7296 2.285 2.285 2.291 2.255 2.328 6,250,634 2.2788 -1.84%
2014-01-22 0 3.810 3.800 3.810 3.770 3.930 4,922,000 18,942,390 3.8485 2.328 2.322 2.328 2.304 2.401 8,055,350 2.3515 -1.80%
2014-01-21 0 3.880 3.870 3.880 3.870 4.040 3,536,000 13,832,840 3.9120 2.371 2.365 2.371 2.365 2.469 5,787,021 2.3903 -2.76%
2014-01-20 0 3.990 3.980 3.990 3.940 4.100 5,878,000 23,576,140 4.0109 2.438 2.432 2.438 2.407 2.505 9,619,941 2.4508 2.57%
2014-01-17 0 3.890 3.880 3.890 3.850 3.990 4,230,000 16,522,360 3.9060 2.377 2.371 2.377 2.352 2.438 6,922,822 2.3867 -1.02%
2014-01-16 0 3.930 3.930 3.940 3.830 3.990 3,902,000 15,336,020 3.9303 2.401 2.401 2.407 2.340 2.438 6,386,017 2.4015 1.29%
2014-01-15 0 3.880 3.830 3.900 3.820 3.950 3,486,000 13,492,520 3.8705 2.371 2.340 2.383 2.334 2.414 5,705,191 2.3650 -0.51%
2014-01-14 0 3.900 3.890 3.900 3.840 3.960 6,984,300 27,321,807 3.9119 2.383 2.377 2.383 2.346 2.420 11,430,513 2.3903 -3.23%
2014-01-13 0 4.030 4.020 4.030 4.010 4.220 4,816,000 19,651,960 4.0806 2.462 2.456 2.462 2.450 2.579 7,881,871 2.4933 -2.42%
2014-01-10 0 4.130 4.120 4.130 4.040 4.210 5,926,000 24,539,700 4.1410 2.524 2.517 2.524 2.469 2.572 9,698,498 2.5303 0.98%
2014-01-09 0 4.090 4.080 4.090 4.030 4.210 6,788,923 27,901,832 4.1099 2.499 2.493 2.499 2.462 2.572 11,110,758 2.5112 -0.73%
2014-01-08 0 4.120 4.110 4.120 4.100 4.300 7,835,167 32,822,498 4.1891 2.517 2.511 2.517 2.505 2.627 12,823,042 2.5596 -0.24%
2014-01-07 0 4.130 4.130 4.140 4.120 4.250 3,932,000 16,435,330 4.1799 2.524 2.524 2.530 2.517 2.597 6,435,115 2.5540 -2.82%
2014-01-06 0 4.250 4.220 4.260 4.140 4.370 7,424,920 31,517,706 4.2449 2.597 2.579 2.603 2.530 2.670 12,151,632 2.5937 -2.30%
2014-01-03 0 4.350 4.340 4.350 4.210 4.400 10,578,647 45,604,568 4.3110 2.658 2.652 2.658 2.572 2.688 17,313,025 2.6341 -1.14%
2014-01-02 0 4.400 4.400 4.410 3.910 4.460 24,549,000 104,508,200 4.2571 2.688 2.688 2.695 2.389 2.725 40,176,919 2.6012 11.96%
2013-12-31 0 3.930 3.920 3.930 3.890 3.950 1,632,000 6,381,340 3.9101 2.401 2.395 2.401 2.377 2.414 2,670,933 2.3892 0.26%
2013-12-30 0 3.920 3.910 3.920 3.910 4.090 5,900,300 23,558,267 3.9927 2.395 2.389 2.395 2.389 2.499 9,656,437 2.4396 -2.24%
2013-12-27 0 4.010 4.000 4.010 3.880 4.020 7,987,600 31,686,672 3.9670 2.450 2.444 2.450 2.371 2.456 13,072,514 2.4239 1.78%
2013-12-24 0 3.940 3.940 3.950 3.770 3.960 5,075,117 19,813,280 3.9040 2.407 2.407 2.414 2.304 2.420 8,305,942 2.3854 4.51%
2013-12-23 0 3.770 3.740 3.770 3.670 3.820 4,848,000 18,279,740 3.7706 2.304 2.285 2.304 2.242 2.334 7,934,242 2.3039 3.01%
2013-12-20 0 3.660 3.630 3.660 3.600 3.810 10,795,600 39,522,832 3.6610 2.236 2.218 2.236 2.200 2.328 17,668,090 2.2370 -2.66%
2013-12-19 0 3.760 3.750 3.760 3.740 4.000 6,769,000 26,111,130 3.8575 2.297 2.291 2.297 2.285 2.444 11,078,152 2.3570 -4.08%
2013-12-18 0 3.920 3.910 3.920 3.840 3.960 4,792,000 18,753,960 3.9136 2.395 2.389 2.395 2.346 2.420 7,842,592 2.3913 0.51%
2013-12-17 0 3.900 3.900 3.910 3.880 4.120 7,984,000 31,668,920 3.9665 2.383 2.383 2.389 2.371 2.517 13,066,623 2.4237 -4.65%
2013-12-16 0 4.090 4.090 4.100 4.000 4.200 15,761,000 64,997,240 4.1239 2.499 2.499 2.505 2.444 2.566 25,794,469 2.5198 2.25%
2013-12-13 0 4.000 3.990 4.000 3.830 4.070 8,230,000 32,582,080 3.9589 2.444 2.438 2.444 2.340 2.487 13,469,227 2.4190 3.36%
2013-12-12 0 3.870 3.860 3.880 3.850 4.100 13,406,000 52,751,300 3.9349 2.365 2.359 2.371 2.352 2.505 21,940,273 2.4043 -3.97%
2013-12-11 0 4.030 4.020 4.030 3.880 4.160 45,106,000 182,109,460 4.0374 2.462 2.456 2.462 2.371 2.542 73,820,526 2.4669 1.26%
2013-12-10 0 3.980 3.990 4.000 3.470 4.030 59,432,400 225,063,916 3.7869 2.432 2.438 2.444 2.120 2.462 97,267,127 2.3139 21.71%
2013-12-09 0 3.270 3.260 3.270 3.260 3.310 1,118,070 3,667,546 3.2802 1.998 1.992 1.998 1.992 2.022 1,829,835 2.0043 0.00%
2013-12-06 0 3.270 3.260 3.270 3.250 3.330 1,490,000 4,890,700 3.2823 1.998 1.992 1.998 1.986 2.035 2,438,536 2.0056 -1.21%
2013-12-05 0 3.310 3.310 3.320 3.250 3.340 2,202,000 7,298,560 3.3145 2.022 2.022 2.029 1.986 2.041 3,603,795 2.0252 1.22%
2013-12-04 0 3.270 3.270 3.280 3.230 3.290 1,776,000 5,796,680 3.2639 1.998 1.998 2.004 1.974 2.010 2,906,603 1.9943 -0.30%
2013-12-03 0 3.280 3.280 3.290 3.240 3.290 1,854,000 6,055,360 3.2661 2.004 2.004 2.010 1.980 2.010 3,034,258 1.9957 0.31%
2013-12-02 0 3.270 3.260 3.290 3.230 3.320 2,612,000 8,520,340 3.2620 1.998 1.992 2.010 1.974 2.029 4,274,802 1.9932 -1.21%
2013-11-29 0 3.310 3.280 3.310 3.220 3.310 1,642,000 5,370,040 3.2704 2.022 2.004 2.022 1.967 2.022 2,687,299 1.9983 1.22%
2013-11-28 0 3.270 3.250 3.270 3.250 3.310 1,916,000 6,298,200 3.2872 1.998 1.986 1.998 1.986 2.022 3,135,728 2.0085 -1.21%
2013-11-27 0 3.310 3.300 3.310 3.250 3.310 5,238,641 17,217,681 3.2867 2.022 2.016 2.022 1.986 2.022 8,573,565 2.0082 2.16%
2013-11-26 0 3.240 3.200 3.250 3.150 3.250 2,066,000 6,606,280 3.1976 1.980 1.955 1.986 1.925 1.986 3,381,218 1.9538 1.25%
2013-11-25 0 3.200 3.180 3.200 3.180 3.250 2,388,000 7,635,420 3.1974 1.955 1.943 1.955 1.943 1.986 3,908,203 1.9537 -1.54%
2013-11-22 0 3.250 3.230 3.250 3.230 3.310 1,958,000 6,384,160 3.2606 1.986 1.974 1.986 1.974 2.022 3,204,465 1.9923 -0.91%
2013-11-21 0 3.280 3.270 3.290 3.270 3.330 2,232,000 7,339,120 3.2881 2.004 1.998 2.010 1.998 2.035 3,652,894 2.0091 -1.50%
2013-11-20 0 3.330 3.320 3.330 3.260 3.330 4,288,000 14,134,080 3.2962 2.035 2.029 2.035 1.992 2.035 7,017,745 2.0140 1.22%
2013-11-19 0 3.290 3.290 3.300 3.270 3.370 5,486,000 18,215,180 3.3203 2.010 2.010 2.016 1.998 2.059 8,978,393 2.0288 -0.30%
2013-11-18 0 3.300 3.290 3.300 3.220 3.300 4,752,000 15,528,700 3.2678 2.016 2.010 2.016 1.967 2.016 7,777,128 1.9967 2.80%
2013-11-15 0 3.210 3.200 3.210 3.190 3.260 4,446,000 14,342,580 3.2260 1.961 1.955 1.961 1.949 1.992 7,276,328 1.9711 0.94%
2013-11-14 0 3.180 3.140 3.180 3.100 3.200 2,204,000 6,972,920 3.1638 1.943 1.919 1.943 1.894 1.955 3,607,069 1.9331 2.25%
2013-11-13 0 3.110 3.110 3.130 3.100 3.200 3,230,000 10,116,120 3.1319 1.900 1.900 1.913 1.894 1.955 5,286,221 1.9137 -4.60%
2013-11-12 0 3.260 3.250 3.260 3.160 3.270 1,512,000 4,853,180 3.2098 1.992 1.986 1.992 1.931 1.998 2,474,541 1.9612 2.52%
2013-11-11 0 3.180 3.180 3.200 3.150 3.250 3,290,000 10,472,180 3.1830 1.943 1.943 1.955 1.925 1.986 5,384,417 1.9449 0.00%
2013-11-08 0 3.180 3.170 3.190 3.170 3.250 2,124,000 6,776,240 3.1903 1.943 1.937 1.949 1.937 1.986 3,476,141 1.9494 -2.45%
2013-11-07 0 3.260 3.240 3.260 3.230 3.310 2,934,000 9,591,800 3.2692 1.992 1.980 1.992 1.974 2.022 4,801,787 1.9975 -2.10%
2013-11-06 0 3.330 3.320 3.330 3.260 3.380 6,444,000 21,451,780 3.3290 2.035 2.029 2.035 1.992 2.065 10,546,257 2.0341 0.00%
2013-11-05 0 3.330 3.320 3.330 3.180 3.370 9,626,000 31,947,810 3.3189 2.035 2.029 2.035 1.943 2.059 15,753,922 2.0279 3.74%
2013-11-04 0 3.210 3.210 3.220 3.130 3.220 6,682,000 21,308,440 3.1889 1.961 1.961 1.967 1.913 1.967 10,935,768 1.9485 2.56%
2013-11-01 0 3.130 3.120 3.140 3.100 3.150 880,000 2,749,780 3.1248 1.913 1.906 1.919 1.894 1.925 1,440,209 1.9093 -0.32%
2013-10-31 0 3.140 3.130 3.140 3.060 3.150 1,260,000 3,935,040 3.1230 1.919 1.913 1.919 1.870 1.925 2,062,117 1.9083 1.29%
2013-10-30 0 3.100 3.100 3.120 3.030 3.140 1,492,000 4,636,640 3.1077 1.894 1.894 1.906 1.851 1.919 2,441,809 1.8989 0.98%
2013-10-29 0 3.070 3.060 3.070 3.010 3.200 2,466,000 7,587,120 3.0767 1.876 1.870 1.876 1.839 1.955 4,035,858 1.8799 -2.23%
2013-10-28 0 3.140 3.120 3.140 3.120 3.160 1,276,000 4,009,460 3.1422 1.919 1.906 1.919 1.906 1.931 2,088,303 1.9200 -0.95%
2013-10-25 0 3.170 3.150 3.170 3.110 3.180 3,762,000 11,826,860 3.1438 1.937 1.925 1.937 1.900 1.943 6,156,893 1.9209 1.93%
2013-10-24 0 3.110 3.100 3.110 3.080 3.160 2,506,000 7,804,500 3.1143 1.900 1.894 1.900 1.882 1.931 4,101,322 1.9029 -0.64%
2013-10-23 0 3.130 3.120 3.140 3.120 3.280 5,564,000 17,781,830 3.1959 1.913 1.906 1.919 1.906 2.004 9,106,048 1.9527 -3.69%
2013-10-22 0 3.250 3.230 3.250 3.230 3.390 9,932,000 32,831,840 3.3057 1.986 1.974 1.986 1.974 2.071 16,254,721 2.0198 -0.61%
2013-10-21 0 3.270 3.250 3.260 3.170 3.290 7,862,000 25,533,600 3.2477 1.998 1.986 1.992 1.937 2.010 12,866,957 1.9844 3.15%
2013-10-18 0 3.170 3.140 3.170 3.130 3.210 3,332,000 10,546,920 3.1653 1.937 1.919 1.937 1.913 1.961 5,453,155 1.9341 0.00%
2013-10-17 0 3.170 3.160 3.170 3.010 3.230 12,688,000 40,024,440 3.1545 1.937 1.931 1.937 1.839 1.974 20,765,194 1.9275 5.32%
2013-10-16 0 3.010 2.970 3.010 2.970 3.070 2,208,000 6,658,480 3.0156 1.839 1.815 1.839 1.815 1.876 3,613,615 1.8426 -1.31%
2013-10-15 0 3.050 3.040 3.060 3.020 3.110 3,468,000 10,604,700 3.0579 1.864 1.858 1.870 1.845 1.900 5,675,732 1.8684 1.67%
2013-10-11 0 3.000 3.000 3.010 2.950 3.030 3,352,000 10,061,000 3.0015 1.833 1.833 1.839 1.803 1.851 5,485,887 1.8340 1.69%
2013-10-10 0 2.950 2.950 2.960 2.920 3.020 2,116,000 6,259,880 2.9584 1.803 1.803 1.809 1.784 1.845 3,463,048 1.8076 -2.32%
2013-10-09 0 3.020 3.010 3.030 2.930 3.060 6,904,000 20,783,240 3.0103 1.845 1.839 1.851 1.790 1.870 11,299,094 1.8394 2.37%
2013-10-08 0 2.950 2.950 2.960 2.850 2.960 7,040,000 20,571,840 2.9221 1.803 1.803 1.809 1.741 1.809 11,521,671 1.7855 3.87%
2013-10-07 0 2.840 2.840 2.850 2.800 2.890 2,026,000 5,771,340 2.8486 1.735 1.735 1.741 1.711 1.766 3,315,754 1.7406 1.79%
2013-10-04 0 2.790 2.790 2.800 2.780 2.820 1,134,000 3,177,500 2.8020 1.705 1.705 1.711 1.699 1.723 1,855,906 1.7121 -0.36%
2013-10-03 0 2.800 2.800 2.810 2.800 2.820 870,000 2,449,920 2.8160 1.711 1.711 1.717 1.711 1.723 1,423,843 1.7206 -0.71%
2013-10-02 0 2.820 2.820 2.830 2.790 2.850 1,094,000 3,102,300 2.8357 1.723 1.723 1.729 1.705 1.741 1,790,442 1.7327 0.36%
2013-09-30 0 2.810 2.800 2.810 2.770 2.820 1,198,000 3,347,980 2.7946 1.717 1.711 1.717 1.693 1.723 1,960,648 1.7076 -0.35%
2013-09-27 0 2.820 2.800 2.820 2.800 2.830 882,000 2,477,600 2.8091 1.723 1.711 1.723 1.711 1.729 1,443,482 1.7164 0.71%
2013-09-26 0 2.800 2.790 2.810 2.760 2.830 768,000 2,145,520 2.7936 1.711 1.705 1.717 1.686 1.729 1,256,910 1.7070 -1.75%
2013-09-25 0 2.850 2.820 2.850 2.790 2.850 462,000 1,301,980 2.8181 1.741 1.723 1.741 1.705 1.741 756,110 1.7219 2.15%
2013-09-24 0 2.790 2.780 2.830 2.780 2.830 654,000 1,834,800 2.8055 1.705 1.699 1.729 1.699 1.729 1,070,337 1.7142 -0.71%
2013-09-23 0 2.810 2.810 2.830 2.770 2.880 1,148,000 3,216,700 2.8020 1.717 1.717 1.729 1.693 1.760 1,878,818 1.7121 1.08%
2013-09-19 0 2.780 2.770 2.820 2.750 2.900 3,956,000 11,158,460 2.8206 1.699 1.693 1.723 1.680 1.772 6,474,394 1.7235 -2.80%
2013-09-18 0 2.860 2.830 2.860 2.820 2.860 298,000 844,940 2.8354 1.748 1.729 1.748 1.723 1.748 487,707 1.7325 1.06%
2013-09-17 0 2.830 2.830 2.850 2.820 2.860 428,000 1,214,760 2.8382 1.729 1.729 1.741 1.723 1.748 700,465 1.7342 -0.70%
2013-09-16 0 2.850 2.850 2.870 2.830 2.880 740,000 2,107,280 2.8477 1.741 1.741 1.754 1.729 1.760 1,211,085 1.7400 -0.35%
2013-09-13 0 2.860 2.860 2.870 2.830 2.940 1,550,000 4,443,260 2.8666 1.748 1.748 1.754 1.729 1.796 2,536,732 1.7516 -1.38%
2013-09-12 0 2.900 2.900 2.910 2.880 2.940 1,926,000 5,598,100 2.9066 1.772 1.772 1.778 1.760 1.796 3,152,094 1.7760 -1.69%
2013-09-11 0 2.950 2.930 2.950 2.880 2.980 1,428,000 4,192,300 2.9358 1.803 1.790 1.803 1.760 1.821 2,337,066 1.7938 0.34%
2013-09-10 0 2.940 2.940 2.950 2.880 2.980 2,910,000 8,534,980 2.9330 1.796 1.796 1.803 1.760 1.821 4,762,509 1.7921 2.08%
2013-09-09 0 2.880 2.870 2.880 2.810 2.890 1,834,000 5,229,820 2.8516 1.760 1.754 1.760 1.717 1.766 3,001,526 1.7424 1.05%
2013-09-06 0 2.850 2.820 2.850 2.820 2.900 2,506,000 7,169,240 2.8608 1.741 1.723 1.741 1.723 1.772 4,101,322 1.7480 -0.70%
2013-09-05 0 2.870 2.830 2.870 2.760 2.880 3,312,000 9,316,300 2.8129 1.754 1.729 1.754 1.686 1.760 5,420,423 1.7187 0.70%
2013-09-04 0 2.850 2.820 2.850 2.750 2.870 1,734,000 4,874,260 2.8110 1.741 1.723 1.741 1.680 1.754 2,837,866 1.7176 0.00%
2013-09-03 0 2.850 2.850 2.860 2.800 2.890 1,078,000 3,072,440 2.8501 1.741 1.741 1.748 1.711 1.766 1,764,256 1.7415 1.79%
2013-09-02 0 2.800 2.790 2.800 2.800 2.840 1,022,000 2,876,600 2.8147 1.711 1.705 1.711 1.711 1.735 1,672,606 1.7198 -0.71%
2013-08-30 0 2.820 2.820 2.850 2.780 2.890 3,152,000 8,888,900 2.8201 1.723 1.723 1.741 1.699 1.766 5,158,566 1.7231 -2.76%
2013-08-29 0 2.900 2.900 2.930 2.860 2.950 1,350,000 3,914,240 2.8994 1.772 1.772 1.790 1.748 1.803 2,209,411 1.7716 0.00%
2013-08-28 0 2.900 2.890 2.920 2.880 2.970 1,222,000 3,547,220 2.9028 1.772 1.766 1.784 1.760 1.815 1,999,926 1.7737 -2.03%
2013-08-27 0 2.960 2.970 2.980 2.950 3.000 1,512,000 4,481,400 2.9639 1.809 1.815 1.821 1.803 1.833 2,474,541 1.8110 -2.31%
2013-08-26 0 3.030 3.000 3.030 2.990 3.040 1,134,000 3,411,900 3.0087 1.851 1.833 1.851 1.827 1.858 1,855,906 1.8384 1.34%
2013-08-23 0 2.990 2.990 3.000 2.980 3.080 858,000 2,606,100 3.0374 1.827 1.827 1.833 1.821 1.882 1,404,204 1.8559 -0.99%
2013-08-22 0 3.020 3.010 3.020 2.980 3.040 864,000 2,595,220 3.0037 1.845 1.839 1.845 1.821 1.858 1,414,023 1.8353 -0.66%
2013-08-21 0 3.040 3.040 3.050 2.990 3.060 2,250,000 6,798,560 3.0216 1.858 1.858 1.864 1.827 1.870 3,682,352 1.8463 0.33%
2013-08-20 0 3.030 3.020 3.040 3.020 3.130 2,006,000 6,145,520 3.0636 1.851 1.845 1.858 1.845 1.913 3,283,022 1.8719 -3.81%
2013-08-19 0 3.150 3.120 3.150 3.110 3.170 598,000 1,874,760 3.1351 1.925 1.906 1.925 1.900 1.937 978,687 1.9156 -0.63%
2013-08-16 0 3.170 3.120 3.170 3.100 3.200 1,518,000 4,780,680 3.1493 1.937 1.906 1.937 1.894 1.955 2,484,360 1.9243 0.63%
2013-08-15 0 3.150 3.140 3.160 3.130 3.270 1,760,000 5,618,320 3.1922 1.925 1.919 1.931 1.913 1.998 2,880,418 1.9505 -3.67%
2013-08-13 0 3.270 3.260 3.280 3.220 3.290 2,204,000 7,171,200 3.2537 1.998 1.992 2.004 1.967 2.010 3,607,069 1.9881 1.55%
2013-08-12 0 3.220 3.210 3.220 3.140 3.300 5,318,000 17,286,520 3.2506 1.967 1.961 1.967 1.919 2.016 8,703,444 1.9862 3.87%
2013-08-09 0 3.100 3.100 3.110 3.050 3.100 608,000 1,866,840 3.0705 1.894 1.894 1.900 1.864 1.894 995,053 1.8761 0.32%
2013-08-08 0 3.090 3.070 3.090 3.050 3.110 694,000 2,143,240 3.0882 1.888 1.876 1.888 1.864 1.900 1,135,801 1.8870 -0.32%
2013-08-07 0 3.100 3.060 3.100 3.050 3.150 1,722,000 5,333,900 3.0975 1.894 1.870 1.894 1.864 1.925 2,818,227 1.8926 -0.64%
2013-08-06 0 3.120 3.090 3.120 3.030 3.120 1,116,000 3,430,180 3.0736 1.906 1.888 1.906 1.851 1.906 1,826,447 1.8781 0.97%
2013-08-05 0 3.090 3.080 3.100 3.090 3.180 1,618,000 5,070,160 3.1336 1.888 1.882 1.894 1.888 1.943 2,648,020 1.9147 -2.22%
2013-08-02 0 3.160 3.130 3.160 3.130 3.200 782,000 2,473,920 3.1636 1.931 1.913 1.931 1.913 1.955 1,279,822 1.9330 -0.32%
2013-08-01 0 3.170 3.150 3.180 3.050 3.180 2,186,000 6,862,360 3.1392 1.937 1.925 1.943 1.864 1.943 3,577,610 1.9181 3.93%
2013-07-31 0 3.050 3.040 3.050 3.030 3.150 1,682,000 5,234,736 3.1122 1.864 1.858 1.864 1.851 1.925 2,752,763 1.9016 -0.97%
2013-07-30 0 3.080 3.060 3.100 3.020 3.150 992,000 3,033,380 3.0578 1.882 1.870 1.894 1.845 1.925 1,623,508 1.8684 0.98%
2013-07-29 0 3.050 3.040 3.060 3.010 3.100 1,076,000 3,282,760 3.0509 1.864 1.858 1.870 1.839 1.894 1,760,983 1.8642 -1.29%
2013-07-26 0 3.090 3.090 3.100 3.030 3.170 1,208,000 3,746,020 3.1010 1.888 1.888 1.894 1.851 1.937 1,977,014 1.8948 -0.32%
2013-07-25 0 3.100 3.100 3.110 3.090 3.220 2,934,000 9,222,480 3.1433 1.894 1.894 1.900 1.888 1.967 4,801,787 1.9206 -2.52%
2013-07-24 0 3.180 3.170 3.180 3.000 3.270 6,110,000 19,347,280 3.1665 1.943 1.937 1.943 1.833 1.998 9,999,632 1.9348 3.25%
2013-07-23 0 3.080 3.050 3.080 2.990 3.120 3,218,000 9,854,120 3.0622 1.882 1.864 1.882 1.827 1.906 5,266,582 1.8711 3.36%
2013-07-22 0 2.980 2.970 2.980 2.760 2.980 4,214,000 12,109,300 2.8736 1.821 1.815 1.821 1.686 1.821 6,896,637 1.7558 6.43%
2013-07-19 0 2.800 2.780 2.820 2.750 2.890 1,174,000 3,303,630 2.8140 1.711 1.699 1.723 1.680 1.766 1,921,370 1.7194 -3.11%
2013-07-18 0 2.890 2.880 2.890 2.860 2.910 668,000 1,928,840 2.8875 1.766 1.760 1.766 1.748 1.778 1,093,249 1.7643 0.00%
2013-07-17 0 2.890 2.880 2.890 2.870 2.990 1,028,160 2,997,652 2.9156 1.766 1.760 1.766 1.754 1.827 1,682,688 1.7815 -2.36%
2013-07-16 0 2.960 2.920 2.970 2.820 2.970 2,636,000 7,718,080 2.9280 1.809 1.784 1.815 1.723 1.815 4,314,080 1.7890 2.78%
2013-07-15 0 2.880 2.880 2.890 2.810 2.940 3,096,000 8,964,720 2.8956 1.760 1.760 1.766 1.717 1.796 5,066,917 1.7693 3.60%
2013-07-12 0 2.780 2.780 2.800 2.750 2.820 1,444,000 4,025,680 2.7879 1.699 1.699 1.711 1.680 1.723 2,363,252 1.7034 -1.07%
2013-07-11 0 2.810 2.800 2.820 2.680 2.820 1,584,000 4,407,740 2.7827 1.717 1.711 1.723 1.638 1.723 2,592,376 1.7003 3.31%
2013-07-10 0 2.720 2.700 2.710 2.590 2.780 3,002,000 8,022,860 2.6725 1.662 1.650 1.656 1.583 1.699 4,913,076 1.6330 0.74%
2013-07-09 0 2.700 2.690 2.700 2.620 2.780 842,000 2,265,260 2.6903 1.650 1.644 1.650 1.601 1.699 1,378,018 1.6439 -1.82%
2013-07-08 0 2.750 2.730 2.760 2.650 2.760 704,000 1,910,760 2.7141 1.680 1.668 1.686 1.619 1.686 1,152,167 1.6584 -1.43%
2013-07-05 0 2.790 2.760 2.790 2.750 2.800 950,001 2,640,422 2.7794 1.705 1.686 1.705 1.680 1.711 1,554,773 1.6983 0.36%
2013-07-04 0 2.780 2.760 2.790 2.720 2.820 794,000 2,208,400 2.7814 1.699 1.686 1.705 1.662 1.723 1,299,461 1.6995 0.00%
2013-07-03 0 2.780 2.730 2.790 2.700 2.840 1,072,000 2,945,500 2.7477 1.699 1.668 1.705 1.650 1.735 1,754,436 1.6789 -1.77%
2013-07-02 0 2.830 2.800 2.830 2.760 2.850 1,430,000 4,024,560 2.8144 1.729 1.711 1.729 1.686 1.741 2,340,339 1.7196 1.07%
2013-06-28 0 2.800 2.770 2.820 2.740 2.820 1,576,000 4,379,120 2.7786 1.711 1.693 1.723 1.674 1.723 2,579,283 1.6978 1.08%
2013-06-27 0 2.770 2.760 2.780 2.650 2.850 6,100,000 16,948,530 2.7784 1.693 1.686 1.699 1.619 1.741 9,983,266 1.6977 3.36%
2013-06-26 0 2.680 2.650 2.680 2.520 2.690 2,308,000 6,038,860 2.6165 1.638 1.619 1.638 1.540 1.644 3,777,275 1.5987 3.88%
2013-06-25 0 2.580 2.560 2.590 2.390 2.650 3,652,000 9,168,340 2.5105 1.576 1.564 1.583 1.460 1.619 5,976,867 1.5340 -0.77%
2013-06-24 0 2.600 2.590 2.600 2.540 2.680 2,876,000 7,432,200 2.5842 1.589 1.583 1.589 1.552 1.638 4,706,865 1.5790 -2.26%
2013-06-21 0 2.660 2.660 2.690 2.630 2.720 3,096,000 8,317,400 2.6865 1.625 1.625 1.644 1.607 1.662 5,066,917 1.6415 -2.21%
2013-06-20 0 2.720 2.720 2.740 2.700 2.900 5,834,000 16,112,300 2.7618 1.662 1.662 1.674 1.650 1.772 9,547,930 1.6875 -6.85%
2013-06-19 0 2.920 2.920 2.950 2.900 3.030 1,964,000 5,763,900 2.9348 1.784 1.784 1.803 1.772 1.851 3,214,284 1.7932 -3.31%
2013-06-18 0 3.020 3.020 3.030 2.910 3.020 1,902,000 5,630,160 2.9601 1.845 1.845 1.851 1.778 1.845 3,112,815 1.8087 3.07%
2013-06-17 0 2.930 2.930 2.940 2.870 2.980 1,208,000 3,563,900 2.9502 1.790 1.790 1.796 1.754 1.821 1,977,014 1.8027 1.38%
2013-06-14 0 2.890 2.890 2.900 2.880 3.000 2,760,000 8,076,940 2.9264 1.766 1.766 1.772 1.760 1.833 4,517,019 1.7881 -1.37%
2013-06-13 0 2.930 2.920 2.930 2.810 2.940 3,214,000 9,282,820 2.8882 1.790 1.784 1.790 1.717 1.796 5,260,036 1.7648 -0.68%
2013-06-11 0 2.950 2.940 2.950 2.930 3.180 1,650,000 4,966,500 3.0100 1.803 1.796 1.803 1.790 1.943 2,700,392 1.8392 -6.05%
2013-06-10 0 3.140 3.140 3.170 3.120 3.180 832,000 2,623,080 3.1527 1.919 1.919 1.937 1.906 1.943 1,361,652 1.9264 1.29%
2013-06-07 0 3.100 3.080 3.120 3.040 3.140 2,036,000 6,259,360 3.0743 1.894 1.882 1.906 1.858 1.919 3,332,120 1.8785 -0.32%
2013-06-06 0 3.110 3.100 3.120 3.080 3.190 1,922,000 5,982,360 3.1126 1.900 1.894 1.906 1.882 1.949 3,145,547 1.9019 -2.81%
2013-06-05 0 3.200 3.200 3.210 3.170 3.260 3,004,000 9,616,220 3.2011 1.955 1.955 1.961 1.937 1.992 4,916,350 1.9560 -3.03%
2013-06-04 0 3.300 3.300 3.310 3.250 3.390 2,704,000 8,929,240 3.3022 2.016 2.016 2.022 1.986 2.071 4,425,369 2.0177 -2.08%
2013-06-03 0 3.370 3.320 3.380 3.300 3.420 3,700,000 12,449,860 3.3648 2.059 2.029 2.065 2.016 2.090 6,055,424 2.0560 -1.46%
2013-05-31 0 3.420 3.420 3.430 3.250 3.470 8,044,970 27,473,228 3.4150 2.090 2.090 2.096 1.986 2.120 13,166,406 2.0866 3.95%
2013-05-30 0 3.290 3.280 3.290 3.240 3.360 1,962,000 6,458,440 3.2918 2.010 2.004 2.010 1.980 2.053 3,211,011 2.0113 0.92%
2013-05-29 0 3.260 3.260 3.270 3.230 3.400 3,202,000 10,677,160 3.3345 1.992 1.992 1.998 1.974 2.077 5,240,397 2.0375 -1.21%
2013-05-28 0 3.300 3.290 3.300 3.250 3.340 3,112,000 10,237,960 3.2898 2.016 2.010 2.016 1.986 2.041 5,093,102 2.0102 0.92%
2013-05-27 0 3.270 3.260 3.270 3.100 3.310 3,272,379 10,631,229 3.2488 1.998 1.992 1.998 1.894 2.022 5,355,579 1.9851 4.14%
2013-05-24 0 3.140 3.130 3.150 3.080 3.160 1,520,000 4,741,280 3.1193 1.919 1.913 1.925 1.882 1.931 2,487,634 1.9059 1.29%
2013-05-23 0 3.100 3.100 3.120 3.090 3.220 2,994,000 9,403,920 3.1409 1.894 1.894 1.906 1.888 1.967 4,899,983 1.9192 -3.57%
2013-05-22 0 3.290 3.240 3.300 3.200 3.370 4,232,000 13,855,490 3.2740 1.964 1.934 1.970 1.911 2.012 7,088,330 1.9547 -0.60%
2013-05-21 0 3.310 3.310 3.330 3.180 3.520 9,585,947 32,504,271 3.3908 1.976 1.976 1.988 1.899 2.102 16,055,850 2.0245 1.53%
2013-05-20 0 3.260 3.250 3.280 3.240 3.340 3,492,000 11,519,164 3.2987 1.946 1.940 1.958 1.934 1.994 5,848,877 1.9695 0.31%
2013-05-16 0 3.250 3.250 3.260 3.110 3.290 4,572,000 14,755,000 3.2273 1.940 1.940 1.946 1.857 1.964 7,657,808 1.9268 2.85%
2013-05-15 0 3.160 3.150 3.170 3.040 3.160 2,562,000 8,006,640 3.1252 1.887 1.881 1.893 1.815 1.887 4,291,187 1.8658 3.27%
2013-05-14 0 3.060 3.060 3.080 3.000 3.190 4,354,000 13,390,720 3.0755 1.827 1.827 1.839 1.791 1.905 7,292,672 1.8362 -4.08%
2013-05-13 0 3.190 3.190 3.210 3.160 3.250 1,826,000 5,845,920 3.2015 1.905 1.905 1.916 1.887 1.940 3,058,433 1.9114 -0.62%
2013-05-10 0 3.210 3.210 3.220 3.150 3.290 2,936,000 9,436,680 3.2141 1.916 1.916 1.922 1.881 1.964 4,917,613 1.9190 -0.93%
2013-05-09 0 3.240 3.230 3.240 3.160 3.310 5,554,000 18,021,380 3.2448 1.934 1.928 1.934 1.887 1.976 9,302,596 1.9372 2.53%
2013-05-08 0 3.160 3.150 3.160 3.090 3.210 3,926,000 12,319,630 3.1380 1.887 1.881 1.887 1.845 1.916 6,575,800 1.8735 -0.32%
2013-05-07 0 3.170 3.160 3.180 2.980 3.210 12,438,000 38,863,880 3.1246 1.893 1.887 1.899 1.779 1.916 20,832,856 1.8655 6.38%
2013-05-06 0 2.980 2.970 2.980 2.790 2.980 5,838,000 16,897,780 2.8944 1.779 1.773 1.779 1.666 1.779 9,778,278 1.7281 6.81%
2013-05-03 0 2.790 2.790 2.800 2.780 2.930 4,310,000 12,369,880 2.8700 1.666 1.666 1.672 1.660 1.749 7,218,975 1.7135 -2.11%
2013-05-02 0 2.850 2.850 2.860 2.720 2.860 5,010,000 14,148,260 2.8240 1.702 1.702 1.708 1.624 1.708 8,391,430 1.6860 4.01%
2013-04-30 0 2.740 2.720 2.740 2.660 2.740 2,606,000 7,027,450 2.6966 1.636 1.624 1.636 1.588 1.636 4,364,884 1.6100 1.86%
2013-04-29 0 2.690 2.680 2.690 2.690 2.770 2,848,000 7,735,480 2.7161 1.606 1.600 1.606 1.606 1.654 4,770,218 1.6216 -3.24%
2013-04-26 0 2.780 2.760 2.780 2.730 2.810 3,698,000 10,278,380 2.7794 1.660 1.648 1.660 1.630 1.678 6,193,914 1.6594 1.83%
2013-04-25 0 2.730 2.720 2.740 2.700 2.900 6,480,000 18,070,720 2.7887 1.630 1.624 1.636 1.612 1.731 10,853,587 1.6650 -4.88%
2013-04-24 0 2.870 2.850 2.870 2.800 2.910 4,286,000 12,271,430 2.8631 1.713 1.702 1.713 1.672 1.737 7,178,777 1.7094 2.87%
2013-04-23 0 2.790 2.770 2.790 2.750 2.870 2,930,000 8,207,620 2.8012 1.666 1.654 1.666 1.642 1.713 4,907,563 1.6724 -2.11%
2013-04-22 0 2.850 2.850 2.870 2.820 2.940 2,586,000 7,419,720 2.8692 1.702 1.702 1.713 1.684 1.755 4,331,385 1.7130 -2.73%
2013-04-19 0 2.930 2.930 2.940 2.850 2.960 3,790,000 11,075,360 2.9223 1.749 1.749 1.755 1.702 1.767 6,348,008 1.7447 1.74%
2013-04-18 0 2.880 2.870 2.900 2.800 2.940 4,580,000 13,240,080 2.8908 1.719 1.713 1.731 1.672 1.755 7,671,208 1.7259 2.13%
2013-04-17 0 2.820 2.820 2.830 2.810 2.950 4,288,000 12,330,640 2.8756 1.684 1.684 1.690 1.678 1.761 7,182,126 1.7169 0.36%
2013-04-16 0 2.810 2.800 2.820 2.700 2.870 2,748,000 7,724,880 2.8111 1.678 1.672 1.684 1.612 1.713 4,602,725 1.6783 1.08%
2013-04-15 0 2.780 2.780 2.800 2.760 2.890 2,256,000 6,330,420 2.8060 1.660 1.660 1.672 1.648 1.725 3,778,656 1.6753 -2.11%
2013-04-12 0 2.840 2.840 2.850 2.830 2.930 3,620,000 10,384,080 2.8685 1.696 1.696 1.702 1.690 1.749 6,063,269 1.7126 -0.70%
2013-04-11 0 2.860 2.860 2.870 2.800 2.980 7,878,000 22,937,140 2.9115 1.708 1.708 1.713 1.672 1.779 13,195,147 1.7383 2.88%
2013-04-10 0 2.780 2.780 2.790 2.700 2.790 2,920,000 8,028,620 2.7495 1.660 1.660 1.666 1.612 1.666 4,890,814 1.6416 1.09%
2013-04-09 0 2.750 2.750 2.770 2.660 2.840 3,762,000 10,465,780 2.7820 1.642 1.642 1.654 1.588 1.696 6,301,110 1.6609 0.00%
2013-04-08 0 2.750 2.740 2.760 2.600 2.760 4,528,000 12,288,940 2.7140 1.642 1.636 1.648 1.552 1.648 7,584,111 1.6204 4.17%
2013-04-05 0 2.640 2.640 2.650 2.640 2.800 4,932,000 13,263,680 2.6893 1.576 1.576 1.582 1.576 1.672 8,260,785 1.6056 -6.71%
2013-04-03 0 2.830 2.820 2.830 2.800 2.970 5,180,000 14,949,640 2.8860 1.690 1.684 1.690 1.672 1.773 8,676,170 1.7231 -3.08%
2013-04-02 0 2.920 2.920 2.930 2.910 3.230 8,898,000 27,071,180 3.0424 1.743 1.743 1.749 1.737 1.928 14,903,582 1.8164 -8.46%
2013-03-28 0 3.190 3.190 3.200 3.180 3.280 4,708,000 15,154,720 3.2189 1.905 1.905 1.911 1.899 1.958 7,885,600 1.9218 -3.92%
2013-03-27 0 3.320 3.310 3.330 3.300 3.500 5,114,000 17,171,900 3.3578 1.982 1.976 1.988 1.970 2.090 8,565,624 2.0047 -2.06%
2013-03-26 0 3.390 3.400 3.410 3.330 3.430 5,024,000 16,942,660 3.3723 2.024 2.030 2.036 1.988 2.048 8,414,879 2.0134 -1.17%
2013-03-25 0 3.430 3.420 3.430 3.400 3.650 12,136,000 42,733,880 3.5212 2.048 2.042 2.048 2.030 2.179 20,327,026 2.1023 -1.15%
2013-03-22 0 3.470 3.450 3.470 3.390 3.560 8,082,000 27,904,620 3.4527 2.072 2.060 2.072 2.024 2.125 13,536,834 2.0614 -0.86%
2013-03-21 0 3.500 3.500 3.510 3.180 3.600 22,138,000 76,560,000 3.4583 2.090 2.090 2.096 1.899 2.149 37,079,738 2.0647 8.36%
2013-03-20 0 3.230 3.220 3.240 3.100 3.250 5,400,000 17,282,500 3.2005 1.928 1.922 1.934 1.851 1.940 9,044,655 1.9108 4.19%
2013-03-19 0 3.100 3.100 3.110 3.100 3.250 3,908,000 12,285,900 3.1438 1.851 1.851 1.857 1.851 1.940 6,545,651 1.8770 -4.02%
2013-03-18 0 3.230 3.220 3.240 3.130 3.280 5,372,551 17,267,930 3.2141 1.928 1.922 1.934 1.869 1.958 8,998,680 1.9189 -2.12%
2013-03-15 0 3.300 3.260 3.300 3.120 3.350 12,316,000 39,961,800 3.2447 1.970 1.946 1.970 1.863 2.000 20,628,514 1.9372 1.54%
2013-03-14 0 3.250 3.250 3.260 2.960 3.250 10,632,000 33,468,060 3.1479 1.940 1.940 1.946 1.767 1.940 17,807,922 1.8794 5.52%
2013-03-13 0 3.080 3.070 3.080 3.000 3.180 7,672,000 23,609,040 3.0773 1.839 1.833 1.839 1.791 1.899 12,850,111 1.8373 -3.75%
2013-03-12 0 3.200 3.180 3.200 3.060 3.380 14,130,000 45,107,420 3.1923 1.911 1.899 1.911 1.827 2.018 23,666,848 1.9059 -5.33%
2013-03-11 0 3.380 3.370 3.380 3.350 3.590 15,612,000 54,377,100 3.4830 2.018 2.012 2.018 2.000 2.143 26,149,104 2.0795 0.00%
2013-03-08 0 3.380 3.380 3.400 3.330 3.580 7,956,000 27,287,400 3.4298 2.018 2.018 2.030 1.988 2.137 13,325,792 2.0477 -2.59%
2013-03-07 0 3.470 3.450 3.470 3.310 3.560 15,976,000 54,797,940 3.4300 2.072 2.060 2.072 1.976 2.125 26,758,781 2.0478 -2.25%
2013-03-06 0 3.550 3.550 3.560 3.500 3.670 10,406,000 37,005,480 3.5562 2.119 2.119 2.125 2.090 2.191 17,429,386 2.1232 -0.84%
2013-03-05 0 3.580 3.570 3.580 3.460 3.760 21,175,750 76,580,715 3.6164 2.137 2.131 2.137 2.066 2.245 35,468,030 2.1591 0.28%
2013-03-04 0 3.570 3.560 3.570 3.390 3.720 36,174,000 128,717,800 3.5583 2.131 2.125 2.131 2.024 2.221 60,589,142 2.1244 3.18%
2013-03-01 0 3.460 3.450 3.460 3.000 3.500 34,984,675 113,483,384 3.2438 2.066 2.060 2.066 1.791 2.090 58,597,099 1.9367 13.44%
2013-02-28 0 3.050 3.040 3.050 3.000 3.120 10,406,000 31,843,660 3.0601 1.821 1.815 1.821 1.791 1.863 17,429,386 1.8270 0.33%
2013-02-27 0 3.040 3.030 3.040 2.920 3.110 15,824,000 48,037,300 3.0357 1.815 1.809 1.815 1.743 1.857 26,504,190 1.8124 4.11%
2013-02-26 0 2.920 2.910 2.920 2.880 3.120 22,906,000 69,293,320 3.0251 1.743 1.737 1.743 1.719 1.863 38,366,089 1.8061 -2.67%
2013-02-25 0 3.000 3.000 3.010 2.790 3.070 26,020,000 77,634,050 2.9836 1.791 1.791 1.797 1.666 1.833 43,581,840 1.7813 8.70%
2013-02-22 0 2.760 2.750 2.770 2.730 2.890 9,016,000 25,067,060 2.7803 1.648 1.642 1.654 1.630 1.725 15,101,225 1.6599 -4.17%
2013-02-21 0 2.880 2.860 2.870 2.680 2.920 23,530,000 65,717,720 2.7929 1.719 1.708 1.713 1.600 1.743 39,411,249 1.6675 2.86%
2013-02-20 0 2.800 2.780 2.800 2.410 2.810 21,755,000 58,625,440 2.6948 1.672 1.660 1.672 1.439 1.678 36,438,237 1.6089 15.23%
2013-02-19 0 2.430 2.420 2.440 2.420 2.480 1,642,000 3,994,540 2.4327 1.451 1.445 1.457 1.445 1.481 2,750,245 1.4524 -2.02%
2013-02-18 0 2.480 2.470 2.480 2.400 2.490 3,740,000 9,206,140 2.4615 1.481 1.475 1.481 1.433 1.487 6,264,261 1.4696 3.33%
2013-02-15 0 2.400 2.400 2.410 2.360 2.420 654,000 1,569,260 2.3995 1.433 1.433 1.439 1.409 1.445 1,095,408 1.4326 0.00%
2013-02-14 0 2.400 2.390 2.400 2.380 2.400 479,000 1,142,470 2.3851 1.433 1.427 1.433 1.421 1.433 802,294 1.4240 0.00%
2013-02-08 0 2.400 2.390 2.410 2.360 2.410 1,280,000 3,057,600 2.3888 1.433 1.427 1.439 1.409 1.439 2,143,918 1.4262 0.00%
2013-02-07 0 2.400 2.400 2.420 2.400 2.420 1,620,000 3,902,040 2.4087 1.433 1.433 1.445 1.433 1.445 2,713,397 1.4381 -0.41%
2013-02-06 0 2.410 2.400 2.410 2.390 2.450 1,924,000 4,666,700 2.4255 1.439 1.433 1.439 1.427 1.463 3,222,577 1.4481 0.84%
2013-02-05 0 2.390 2.390 2.400 2.360 2.410 1,644,000 3,926,500 2.3884 1.427 1.427 1.433 1.409 1.439 2,753,595 1.4260 -1.65%
2013-02-04 0 2.430 2.430 2.440 2.370 2.440 2,156,000 5,175,800 2.4006 1.451 1.451 1.457 1.415 1.457 3,611,162 1.4333 0.41%
2013-02-01 0 2.420 2.410 2.420 2.370 2.450 3,012,000 7,277,900 2.4163 1.445 1.439 1.445 1.415 1.463 5,044,908 1.4426 0.83%
2013-01-31 0 2.400 2.380 2.400 2.370 2.410 1,076,000 2,571,300 2.3897 1.433 1.421 1.433 1.415 1.439 1,802,231 1.4267 -0.41%
2013-01-30 0 2.410 2.400 2.410 2.370 2.430 848,000 2,035,460 2.4003 1.439 1.433 1.439 1.415 1.451 1,420,346 1.4331 -1.23%
2013-01-29 0 2.440 2.440 2.450 2.350 2.440 2,478,000 5,949,760 2.4010 1.457 1.457 1.463 1.403 1.457 4,150,492 1.4335 2.95%
2013-01-28 0 2.370 2.370 2.380 2.360 2.400 1,166,317 2,768,840 2.3740 1.415 1.415 1.421 1.409 1.433 1,953,507 1.4174 0.42%
2013-01-25 0 2.360 2.360 2.400 2.340 2.520 3,444,000 8,298,780 2.4096 1.409 1.409 1.433 1.397 1.505 5,768,480 1.4386 -5.22%
2013-01-24 0 2.490 2.490 2.500 2.370 2.500 4,926,000 12,029,960 2.4421 1.487 1.487 1.493 1.415 1.493 8,250,736 1.4580 4.18%
2013-01-23 0 2.390 2.370 2.380 2.340 2.440 2,948,000 7,010,700 2.3781 1.427 1.415 1.421 1.397 1.457 4,937,712 1.4198 0.00%
2013-01-22 0 2.390 2.390 2.400 2.350 2.410 2,100,000 4,998,140 2.3801 1.427 1.427 1.433 1.403 1.439 3,517,366 1.4210 -0.42%
2013-01-21 0 2.400 2.390 2.400 2.370 2.430 1,974,000 4,744,300 2.4034 1.433 1.427 1.433 1.415 1.451 3,306,324 1.4349 -0.41%
2013-01-18 0 2.410 2.400 2.430 2.340 2.500 8,146,000 19,944,840 2.4484 1.439 1.433 1.451 1.397 1.493 13,644,030 1.4618 2.99%
2013-01-17 0 2.340 2.340 2.350 2.300 2.390 3,272,000 7,647,580 2.3373 1.397 1.397 1.403 1.373 1.427 5,480,391 1.3954 -2.09%
2013-01-16 0 2.390 2.390 2.410 2.350 2.460 8,438,000 20,308,240 2.4068 1.427 1.427 1.439 1.403 1.469 14,133,112 1.4369 0.00%
2013-01-15 0 2.390 2.380 2.410 2.200 2.450 19,452,000 45,868,360 2.3580 1.427 1.421 1.439 1.313 1.463 32,580,859 1.4078 9.13%
2013-01-14 0 2.190 2.170 2.190 2.080 2.190 1,850,000 3,987,240 2.1553 1.308 1.296 1.308 1.242 1.308 3,098,632 1.2868 5.80%
2013-01-11 0 2.070 2.070 2.080 2.060 2.120 1,682,000 3,509,040 2.0862 1.236 1.236 1.242 1.230 1.266 2,817,243 1.2456 -1.43%
2013-01-10 0 2.100 2.100 2.130 2.100 2.180 1,698,000 3,632,740 2.1394 1.254 1.254 1.272 1.254 1.302 2,844,042 1.2773 -2.33%
2013-01-09 0 2.150 2.130 2.150 2.090 2.150 1,015,015 2,152,231 2.1204 1.284 1.272 1.284 1.248 1.284 1,700,085 1.2660 2.87%
2013-01-08 0 2.090 2.090 2.110 2.090 2.140 2,286,000 4,841,420 2.1179 1.248 1.248 1.260 1.248 1.278 3,828,904 1.2644 -1.88%
2013-01-07 0 2.130 2.120 2.130 2.080 2.140 1,150,000 2,438,320 2.1203 1.272 1.266 1.272 1.242 1.278 1,926,177 1.2659 0.95%
2013-01-04 0 2.110 2.070 2.110 2.060 2.140 1,448,000 3,031,900 2.0939 1.260 1.236 1.260 1.230 1.278 2,425,308 1.2501 0.00%
2013-01-03 0 2.110 2.110 2.140 2.110 2.200 2,022,000 4,361,140 2.1568 1.260 1.260 1.278 1.260 1.313 3,386,721 1.2877 0.48%
2013-01-02 0 2.100 2.080 2.120 2.050 2.130 3,284,000 6,869,680 2.0919 1.254 1.242 1.266 1.224 1.272 5,500,490 1.2489 2.44%
2012-12-31 0 2.050 2.010 2.050 2.000 2.050 460,000 930,580 2.0230 1.224 1.200 1.224 1.194 1.224 770,471 1.2078 2.50%
2012-12-28 0 2.000 1.990 2.010 1.970 2.010 602,000 1,202,260 1.9971 1.194 1.188 1.200 1.176 1.200 1,008,312 1.1923 1.52%
2012-12-27 0 1.970 1.960 1.980 1.960 1.990 888,000 1,753,440 1.9746 1.176 1.170 1.182 1.170 1.188 1,487,343 1.1789 -0.51%
2012-12-24 0 1.980 1.960 1.990 1.980 2.000 112,000 222,960 1.9907 1.182 1.170 1.188 1.182 1.194 187,593 1.1885 -0.50%
2012-12-21 0 1.990 1.980 2.010 1.940 2.010 2,126,000 4,234,700 1.9919 1.188 1.182 1.200 1.158 1.200 3,560,914 1.1892 1.53%
2012-12-20 0 1.960 1.950 1.960 1.940 1.970 440,000 860,620 1.9560 1.170 1.164 1.170 1.158 1.176 736,972 1.1678 0.00%
2012-12-19 0 1.960 1.950 1.970 1.950 1.980 1,062,000 2,083,980 1.9623 1.170 1.164 1.176 1.164 1.182 1,778,782 1.1716 0.00%
2012-12-18 0 1.960 1.940 1.960 1.920 1.970 1,022,000 1,986,540 1.9438 1.170 1.158 1.170 1.146 1.176 1,711,785 1.1605 0.51%
2012-12-17 0 1.950 1.940 1.950 1.910 1.950 620,000 1,205,320 1.9441 1.164 1.158 1.164 1.140 1.164 1,038,460 1.1607 1.04%
2012-12-14 0 1.930 1.920 1.930 1.880 1.950 1,674,000 3,230,200 1.9296 1.152 1.146 1.152 1.122 1.164 2,803,843 1.1521 1.05%
2012-12-13 0 1.910 1.890 1.910 1.890 1.930 726,000 1,386,780 1.9102 1.140 1.128 1.140 1.128 1.152 1,216,004 1.1404 0.00%
2012-12-12 0 1.910 1.910 1.920 1.880 1.920 1,560,000 2,967,140 1.9020 1.140 1.140 1.146 1.122 1.146 2,612,900 1.1356 1.06%
2012-12-11 0 1.890 1.880 1.900 1.870 1.900 994,000 1,881,120 1.8925 1.128 1.122 1.134 1.116 1.134 1,664,887 1.1299 0.00%
2012-12-10 0 1.890 1.880 1.890 1.880 1.910 1,146,000 2,167,880 1.8917 1.128 1.122 1.128 1.122 1.140 1,919,477 1.1294 1.61%
2012-12-07 0 1.860 1.850 1.860 1.830 1.860 760,000 1,404,240 1.8477 1.110 1.105 1.110 1.093 1.110 1,272,952 1.1031 1.09%
2012-12-06 0 1.840 1.840 1.850 1.830 1.920 2,182,000 4,095,040 1.8767 1.099 1.099 1.105 1.093 1.146 3,654,711 1.1205 -1.08%
2012-12-05 0 1.860 1.850 1.860 1.800 1.880 1,376,000 2,558,700 1.8595 1.110 1.105 1.110 1.075 1.122 2,304,712 1.1102 1.64%
2012-12-04 0 1.830 1.820 1.830 1.810 1.840 256,000 466,820 1.8235 1.093 1.087 1.093 1.081 1.099 428,784 1.0887 0.00%
2012-12-03 0 1.830 1.820 1.830 1.810 1.840 1,416,000 2,591,620 1.8302 1.093 1.087 1.093 1.081 1.099 2,371,710 1.0927 0.00%
2012-11-30 0 1.830 1.830 1.840 1.800 1.830 562,000 1,025,680 1.8251 1.093 1.093 1.099 1.075 1.093 941,314 1.0896 1.10%
2012-11-29 0 1.810 1.800 1.820 1.800 1.810 162,000 293,240 1.8101 1.081 1.075 1.087 1.075 1.081 271,340 1.0807 1.12%
2012-11-28 0 1.790 1.780 1.790 1.770 1.810 820,000 1,478,960 1.8036 1.069 1.063 1.069 1.057 1.081 1,373,448 1.0768 -0.56%
2012-11-27 0 1.800 1.790 1.800 1.790 1.840 988,000 1,789,860 1.8116 1.075 1.069 1.075 1.069 1.099 1,654,837 1.0816 -1.64%
2012-11-26 0 1.830 1.820 1.830 1.820 1.830 228,000 415,600 1.8228 1.093 1.087 1.093 1.087 1.093 381,885 1.0883 1.10%
2012-11-23 0 1.810 1.790 1.800 1.800 1.850 1,056,000 1,924,080 1.8220 1.081 1.069 1.075 1.075 1.105 1,768,733 1.0878 -0.55%
2012-11-22 0 1.820 1.820 1.830 1.810 1.850 468,000 853,940 1.8247 1.087 1.087 1.093 1.081 1.105 783,870 1.0894 -1.09%
2012-11-21 0 1.840 1.830 1.840 1.830 1.840 88,000 161,220 1.8320 1.099 1.093 1.099 1.093 1.099 147,394 1.0938 0.55%
2012-11-20 0 1.830 1.830 1.840 1.830 1.870 844,000 1,561,340 1.8499 1.093 1.093 1.099 1.093 1.116 1,413,646 1.1045 -1.08%
2012-11-19 0 1.850 1.850 1.860 1.820 1.860 600,000 1,102,100 1.8368 1.105 1.105 1.110 1.087 1.110 1,004,962 1.0967 0.54%
2012-11-16 0 1.840 1.840 1.860 1.820 1.880 920,000 1,706,260 1.8546 1.099 1.099 1.110 1.087 1.122 1,540,941 1.1073 1.10%
2012-11-15 0 1.820 1.800 1.830 1.790 1.820 470,000 850,800 1.8102 1.087 1.075 1.093 1.069 1.087 787,220 1.0808 1.11%
2012-11-14 0 1.800 1.800 1.810 1.790 1.830 1,372,000 2,474,700 1.8037 1.075 1.075 1.081 1.069 1.093 2,298,012 1.0769 -1.64%
2012-11-13 0 1.830 1.820 1.840 1.810 1.870 702,000 1,283,600 1.8285 1.093 1.087 1.099 1.081 1.116 1,175,805 1.0917 -1.08%
2012-11-12 0 1.850 1.850 1.870 1.810 1.920 982,000 1,848,640 1.8825 1.105 1.105 1.116 1.081 1.146 1,644,787 1.1239 2.21%
2012-11-09 0 1.810 1.810 1.840 1.800 1.830 840,000 1,524,260 1.8146 1.081 1.081 1.099 1.075 1.093 1,406,946 1.0834 -1.63%
2012-11-08 0 1.840 1.830 1.840 1.820 1.880 1,608,000 2,969,240 1.8465 1.099 1.093 1.099 1.087 1.122 2,693,297 1.1025 -1.08%
2012-11-07 0 1.860 1.860 1.870 1.830 1.860 646,000 1,189,340 1.8411 1.110 1.110 1.116 1.093 1.110 1,082,009 1.0992 0.00%
2012-11-06 0 1.860 1.850 1.860 1.800 1.870 1,528,000 2,820,280 1.8457 1.110 1.105 1.110 1.075 1.116 2,559,303 1.1020 0.00%
2012-11-05 0 1.860 1.850 1.860 1.850 1.860 658,000 1,219,340 1.8531 1.110 1.105 1.110 1.105 1.110 1,102,108 1.1064 -0.53%
2012-11-02 0 1.870 1.860 1.870 1.850 1.880 2,040,000 3,801,780 1.8636 1.116 1.110 1.116 1.105 1.122 3,416,870 1.1126 0.54%
2012-11-01 0 1.860 1.850 1.860 1.790 1.860 451,875 835,153 1.8482 1.110 1.105 1.110 1.069 1.110 756,862 1.1034 2.76%
2012-10-31 0 1.810 1.800 1.830 1.780 1.810 594,000 1,067,520 1.7972 1.081 1.075 1.093 1.063 1.081 994,912 1.0730 1.12%
2012-10-30 0 1.790 1.800 1.820 1.780 1.830 94,000 169,900 1.8074 1.069 1.075 1.087 1.063 1.093 157,444 1.0791 -0.56%
2012-10-29 0 1.800 1.790 1.820 1.740 1.840 468,000 844,320 1.8041 1.075 1.069 1.087 1.039 1.099 783,870 1.0771 -2.17%
2012-10-26 0 1.840 1.830 1.840 1.790 1.870 958,000 1,738,280 1.8145 1.099 1.093 1.099 1.069 1.116 1,604,589 1.0833 0.00%
2012-10-25 0 1.840 1.840 1.850 1.830 1.920 1,734,000 3,252,480 1.8757 1.099 1.099 1.105 1.093 1.146 2,904,339 1.1199 -2.13%
2012-10-24 0 1.880 1.870 1.880 1.780 1.900 2,384,000 4,440,440 1.8626 1.122 1.116 1.122 1.063 1.134 3,993,048 1.1120 3.87%
2012-10-22 0 1.810 1.790 1.810 1.770 1.820 734,000 1,312,980 1.7888 1.081 1.069 1.081 1.057 1.087 1,229,403 1.0680 1.69%
2012-10-19 0 1.780 1.780 1.820 1.780 1.820 382,000 685,820 1.7953 1.063 1.063 1.087 1.063 1.087 639,826 1.0719 -2.73%
2012-10-18 0 1.830 1.820 1.830 1.790 1.840 600,000 1,084,520 1.8075 1.093 1.087 1.093 1.069 1.099 1,004,962 1.0792 0.55%
2012-10-17 0 1.820 1.790 1.820 1.760 1.820 886,000 1,585,560 1.7896 1.087 1.069 1.087 1.051 1.087 1,483,993 1.0684 2.25%
2012-10-16 0 1.780 1.750 1.790 1.720 1.780 714,000 1,258,320 1.7624 1.063 1.045 1.069 1.027 1.063 1,195,904 1.0522 1.14%
2012-10-15 0 1.760 1.750 1.760 1.700 1.760 1,344,000 2,328,400 1.7324 1.051 1.045 1.051 1.015 1.051 2,251,114 1.0343 3.53%
2012-10-12 0 1.700 1.690 1.710 1.670 1.720 592,000 1,009,080 1.7045 1.015 1.009 1.021 0.997 1.027 991,562 1.0177 0.59%
2012-10-11 0 1.690 1.690 1.700 1.640 1.720 1,262,000 2,141,720 1.6971 1.009 1.009 1.015 0.979 1.027 2,113,769 1.0132 0.60%
2012-10-10 0 1.680 1.690 1.700 1.660 1.690 172,000 289,120 1.6809 1.003 1.009 1.015 0.991 1.009 288,089 1.0036 -0.59%
2012-10-09 0 1.690 1.680 1.690 1.640 1.700 1,020,000 1,723,100 1.6893 1.009 1.003 1.009 0.979 1.015 1,708,435 1.0086 2.42%
2012-10-08 0 1.650 1.650 1.670 1.650 1.680 300,000 497,560 1.6585 0.985 0.985 0.997 0.985 1.003 502,481 0.9902 -1.79%
2012-10-05 0 1.680 1.670 1.680 1.640 1.680 132,000 220,620 1.6714 1.003 0.997 1.003 0.979 1.003 221,092 0.9979 1.82%
2012-10-04 0 1.650 1.650 1.660 1.630 1.680 268,000 440,740 1.6446 0.985 0.985 0.991 0.973 1.003 448,883 0.9819 -1.79%
2012-10-03 0 1.680 1.660 1.680 1.650 1.680 94,000 155,940 1.6589 1.003 0.991 1.003 0.985 1.003 157,444 0.9904 0.00%
2012-09-28 0 1.680 1.650 1.680 1.640 1.680 244,000 406,260 1.6650 1.003 0.985 1.003 0.979 1.003 408,684 0.9941 1.82%
2012-09-27 0 1.650 1.650 1.660 1.630 1.670 184,000 302,500 1.6440 0.985 0.985 0.991 0.973 0.997 308,188 0.9815 1.23%
2012-09-26 0 1.630 1.630 1.650 1.630 1.650 356,000 581,380 1.6331 0.973 0.973 0.985 0.973 0.985 596,277 0.9750 -1.21%
2012-09-25 0 1.650 1.640 1.670 1.650 1.660 124,000 204,700 1.6508 0.985 0.979 0.997 0.985 0.991 207,692 0.9856 0.00%
2012-09-24 0 1.650 1.650 1.670 1.630 1.670 228,000 378,400 1.6596 0.985 0.985 0.997 0.973 0.997 381,885 0.9909 -0.60%
2012-09-21 0 1.660 1.630 1.670 1.600 1.690 962,000 1,602,320 1.6656 0.991 0.973 0.997 0.955 1.009 1,611,289 0.9944 0.61%
2012-09-20 0 1.650 1.650 1.660 1.650 1.690 376,000 624,020 1.6596 0.985 0.985 0.991 0.985 1.009 629,776 0.9909 -2.37%
2012-09-19 0 1.690 1.680 1.690 1.650 1.690 626,000 1,049,020 1.6758 1.009 1.003 1.009 0.985 1.009 1,048,510 1.0005 0.60%
2012-09-18 0 1.680 1.680 1.700 1.630 1.730 604,000 1,011,980 1.6755 1.003 1.003 1.015 0.973 1.033 1,011,661 1.0003 1.82%
2012-09-17 0 1.650 1.650 1.670 1.650 1.710 686,000 1,142,980 1.6662 0.985 0.985 0.997 0.985 1.021 1,149,006 0.9948 -2.94%
2012-09-14 0 1.700 1.680 1.700 1.660 1.710 1,188,000 1,997,920 1.6818 1.015 1.003 1.015 0.991 1.021 1,989,824 1.0041 2.41%
2012-09-13 0 1.660 1.650 1.660 1.650 1.660 34,000 56,160 1.6518 0.991 0.985 0.991 0.985 0.991 56,948 0.9862 0.61%
2012-09-12 0 1.650 1.650 1.660 1.640 1.670 900,000 1,488,460 1.6538 0.985 0.985 0.991 0.979 0.997 1,507,443 0.9874 0.61%
2012-09-11 0 1.640 1.630 1.640 1.630 1.650 418,000 682,300 1.6323 0.979 0.973 0.979 0.973 0.985 700,123 0.9745 -0.61%
2012-09-10 0 1.650 1.620 1.660 1.610 1.660 564,000 918,740 1.6290 0.985 0.967 0.991 0.961 0.991 944,664 0.9726 -0.60%
2012-09-07 0 1.660 1.650 1.660 1.580 1.660 1,888,000 3,069,880 1.6260 0.991 0.985 0.991 0.943 0.991 3,162,280 0.9708 2.47%
2012-09-06 0 1.620 1.610 1.620 1.580 1.630 792,000 1,284,380 1.6217 0.967 0.961 0.967 0.943 0.973 1,326,549 0.9682 0.00%
2012-09-05 0 1.620 1.610 1.630 1.530 1.620 1,414,000 2,211,880 1.5643 0.967 0.961 0.973 0.913 0.967 2,368,360 0.9339 -0.61%
2012-09-04 0 1.630 1.610 1.650 1.620 1.640 742,000 1,204,220 1.6229 0.973 0.961 0.985 0.967 0.979 1,242,803 0.9690 0.00%
2012-09-03 0 1.630 1.630 1.640 1.620 1.660 2,850,000 4,671,020 1.6390 0.973 0.973 0.979 0.967 0.991 4,773,568 0.9785 -4.12%
2012-08-31 0 1.700 1.680 1.700 1.640 1.770 1,688,000 2,890,120 1.7122 1.015 1.003 1.015 0.979 1.057 2,827,292 1.0222 -3.95%
2012-08-30 0 1.770 1.770 1.780 1.750 1.790 842,000 1,495,420 1.7760 1.057 1.057 1.063 1.045 1.069 1,410,296 1.0604 -1.12%
2012-08-29 0 1.790 1.780 1.800 1.780 1.790 92,000 163,960 1.7822 1.069 1.063 1.075 1.063 1.069 154,094 1.0640 0.56%
2012-08-28 0 1.780 1.780 1.810 1.770 1.780 182,000 323,420 1.7770 1.063 1.063 1.081 1.057 1.063 304,838 1.0610 0.00%
2012-08-27 0 1.780 1.780 1.790 1.770 1.790 180,000 320,860 1.7826 1.063 1.063 1.069 1.057 1.069 301,489 1.0643 -1.11%
2012-08-24 0 1.800 1.800 1.820 1.770 1.820 346,000 625,460 1.8077 1.075 1.075 1.087 1.057 1.087 579,528 1.0793 -2.70%
2012-08-23 0 1.850 1.830 1.850 1.780 1.850 500,000 912,680 1.8254 1.105 1.093 1.105 1.063 1.105 837,468 1.0898 2.78%
2012-08-22 0 1.800 1.800 1.810 1.770 1.820 380,000 683,240 1.7980 1.075 1.075 1.081 1.057 1.087 636,476 1.0735 1.12%
2012-08-21 0 1.780 1.780 1.820 1.760 1.820 368,000 660,140 1.7939 1.063 1.063 1.087 1.051 1.087 616,377 1.0710 0.00%
2012-08-20 0 1.780 1.780 1.800 1.750 1.810 164,000 291,100 1.7750 1.063 1.063 1.075 1.045 1.081 274,690 1.0597 0.00%
2012-08-17 0 1.780 1.780 1.800 1.770 1.780 52,000 92,120 1.7715 1.063 1.063 1.075 1.057 1.063 87,097 1.0577 0.56%
2012-08-16 0 1.770 1.770 1.790 1.760 1.800 210,000 374,600 1.7838 1.057 1.057 1.069 1.051 1.075 351,737 1.0650 -1.67%
2012-08-15 0 1.800 1.790 1.800 1.800 1.820 60,000 108,400 1.8067 1.075 1.069 1.075 1.075 1.087 100,496 1.0786 0.00%
2012-08-14 0 1.800 1.800 1.830 1.790 1.830 182,000 329,200 1.8088 1.075 1.075 1.093 1.069 1.093 304,838 1.0799 0.00%
2012-08-13 0 1.800 1.780 1.800 1.780 1.830 318,000 573,420 1.8032 1.075 1.063 1.075 1.063 1.093 532,630 1.0766 -0.55%
2012-08-10 0 1.810 1.810 1.830 1.800 1.810 84,000 152,000 1.8095 1.081 1.081 1.093 1.075 1.081 140,695 1.0804 -1.09%
2012-08-09 0 1.830 1.830 1.850 1.790 1.870 818,000 1,500,760 1.8347 1.093 1.093 1.105 1.069 1.116 1,370,098 1.0954 1.10%
2012-08-08 0 1.810 1.800 1.810 1.790 1.820 270,000 487,220 1.8045 1.081 1.075 1.081 1.069 1.087 452,233 1.0774 0.00%
2012-08-07 0 1.810 1.810 1.820 1.770 1.820 182,000 328,680 1.8059 1.081 1.081 1.087 1.057 1.087 304,838 1.0782 0.00%
2012-08-06 0 1.810 1.810 1.820 1.780 1.820 288,000 519,780 1.8048 1.081 1.081 1.087 1.063 1.087 482,382 1.0775 1.69%
2012-08-03 0 1.780 1.780 1.820 1.780 1.820 176,000 317,840 1.8059 1.063 1.063 1.087 1.063 1.087 294,789 1.0782 -1.66%
2012-08-02 0 1.810 1.790 1.810 1.790 1.820 252,000 455,220 1.8064 1.081 1.069 1.081 1.069 1.087 422,084 1.0785 1.12%
2012-08-01 0 1.790 1.790 1.800 1.770 1.800 58,000 103,720 1.7883 1.069 1.069 1.075 1.057 1.075 97,146 1.0677 1.70%
2012-07-31 0 1.760 1.760 1.780 1.760 1.790 86,000 152,920 1.7781 1.051 1.051 1.063 1.051 1.069 144,045 1.0616 -0.56%
2012-07-30 0 1.770 1.750 1.790 1.720 1.790 236,000 413,800 1.7534 1.057 1.045 1.069 1.027 1.069 395,285 1.0468 2.31%
2012-07-27 0 1.730 1.730 1.740 1.680 1.750 158,000 271,780 1.7201 1.033 1.033 1.039 1.003 1.045 264,640 1.0270 -0.57%
2012-07-26 0 1.740 1.740 1.760 1.730 1.790 202,000 354,700 1.7559 1.039 1.039 1.051 1.033 1.069 338,337 1.0484 -1.14%
2012-07-25 0 1.760 1.760 1.780 1.750 1.790 370,000 651,660 1.7612 1.051 1.051 1.063 1.045 1.069 619,726 1.0515 0.57%
2012-07-24 0 1.750 1.750 1.760 1.740 1.750 288,000 503,840 1.7494 1.045 1.045 1.051 1.039 1.045 482,382 1.0445 -1.69%
2012-07-23 0 1.780 1.760 1.780 1.760 1.790 394,000 694,900 1.7637 1.063 1.051 1.063 1.051 1.069 659,925 1.0530 -0.56%
2012-07-20 0 1.790 1.790 1.810 1.760 1.790 16,000 28,520 1.7825 1.069 1.069 1.081 1.051 1.069 26,799 1.0642 -0.56%
2012-07-19 0 1.800 1.800 1.820 1.750 1.810 262,000 466,300 1.7798 1.075 1.075 1.087 1.045 1.081 438,833 1.0626 0.56%
2012-07-18 0 1.790 1.790 1.820 1.750 1.800 224,000 401,140 1.7908 1.069 1.069 1.087 1.045 1.075 375,186 1.0692 -2.72%
2012-07-17 0 1.840 1.840 1.860 1.780 1.880 1,062,000 1,945,200 1.8316 1.099 1.099 1.110 1.063 1.122 1,778,782 1.0936 1.10%
2012-07-16 0 1.820 1.780 1.820 1.780 1.820 154,000 277,200 1.8000 1.087 1.063 1.087 1.063 1.087 257,940 1.0747 3.41%
2012-07-13 0 1.760 1.760 1.780 1.750 1.800 739,388 1,306,801 1.7674 1.051 1.051 1.063 1.045 1.075 1,238,428 1.0552 -0.56%
2012-07-12 0 1.770 1.770 1.780 1.750 1.800 496,000 882,420 1.7791 1.057 1.057 1.063 1.045 1.075 830,768 1.0622 -1.12%
2012-07-11 0 1.790 1.790 1.800 1.790 1.810 284,000 512,140 1.8033 1.069 1.069 1.075 1.069 1.081 475,682 1.0766 0.00%
2012-07-10 0 1.790 1.780 1.790 1.780 1.820 416,000 751,740 1.8071 1.069 1.063 1.069 1.063 1.087 696,773 1.0789 -1.65%
2012-07-09 0 1.820 1.820 1.840 1.820 1.850 366,000 672,240 1.8367 1.087 1.087 1.099 1.087 1.105 613,027 1.0966 -1.62%
2012-07-06 0 1.850 1.840 1.860 1.840 1.860 330,000 609,880 1.8481 1.105 1.099 1.110 1.099 1.110 552,729 1.1034 0.00%
2012-07-05 0 1.850 1.840 1.860 1.840 1.860 308,000 569,740 1.8498 1.105 1.099 1.110 1.099 1.110 515,880 1.1044 0.00%
2012-07-04 0 1.850 1.840 1.850 1.840 1.860 312,000 576,060 1.8463 1.105 1.099 1.105 1.099 1.110 522,580 1.1023 -0.54%
2012-07-03 0 1.860 1.840 1.860 1.860 1.870 406,000 755,340 1.8604 1.110 1.099 1.110 1.110 1.116 680,024 1.1108 1.09%
2012-06-29 0 1.840 1.840 1.860 1.820 1.850 144,219 264,169 1.8317 1.099 1.099 1.110 1.087 1.105 241,558 1.0936 0.00%
2012-06-28 0 1.840 1.840 1.900 1.840 1.860 364,000 673,440 1.8501 1.099 1.099 1.134 1.099 1.110 609,677 1.1046 -1.08%
2012-06-27 0 1.860 1.850 1.900 1.860 1.870 144,000 268,240 1.8628 1.110 1.105 1.134 1.110 1.116 241,191 1.1121 -0.53%
2012-06-26 0 1.870 1.850 1.900 1.830 1.870 246,000 457,640 1.8603 1.116 1.105 1.134 1.093 1.116 412,034 1.1107 -0.53%
2012-06-25 0 1.880 1.880 1.890 1.880 1.910 380,000 719,060 1.8923 1.122 1.122 1.128 1.122 1.140 636,476 1.1298 -1.05%
2012-06-22 0 1.900 1.870 1.900 1.860 1.900 452,000 852,840 1.8868 1.134 1.116 1.134 1.110 1.134 757,071 1.1265 0.53%
2012-06-21 0 1.890 1.870 1.900 1.870 1.900 360,000 680,060 1.8891 1.128 1.116 1.134 1.116 1.134 602,977 1.1278 -0.53%
2012-06-20 0 1.900 1.900 1.910 1.880 1.920 478,000 910,120 1.9040 1.134 1.134 1.140 1.122 1.146 800,620 1.1368 0.00%
2012-06-19 0 1.900 1.880 1.900 1.860 1.900 196,000 367,900 1.8770 1.134 1.122 1.134 1.110 1.134 328,287 1.1207 1.06%
2012-06-18 0 1.880 1.880 1.910 1.880 1.930 568,000 1,082,980 1.9067 1.122 1.122 1.140 1.122 1.152 951,364 1.1383 -1.57%
2012-06-15 0 1.910 1.890 1.910 1.830 1.910 932,000 1,754,860 1.8829 1.140 1.128 1.140 1.093 1.140 1,561,041 1.1242 3.24%
2012-06-14 0 1.850 1.850 1.870 1.850 1.860 186,000 345,260 1.8562 1.105 1.105 1.116 1.105 1.110 311,538 1.1082 -1.07%
2012-06-13 0 1.870 1.860 1.880 1.860 1.880 232,000 433,580 1.8689 1.116 1.110 1.122 1.110 1.122 388,585 1.1158 2.75%
2012-06-12 0 1.820 1.820 1.880 1.820 1.880 522,000 962,560 1.8440 1.087 1.087 1.122 1.087 1.122 874,317 1.1009 -4.71%
2012-06-11 0 1.910 1.890 1.920 1.880 1.920 378,000 718,780 1.9015 1.140 1.128 1.146 1.122 1.146 633,126 1.1353 2.14%
2012-06-08 0 1.870 1.870 1.890 1.870 1.890 63,000 118,360 1.8787 1.116 1.116 1.128 1.116 1.128 105,521 1.1217 0.00%
2012-06-07 0 1.870 1.850 1.870 1.850 1.900 276,000 515,400 1.8674 1.116 1.105 1.116 1.105 1.134 462,282 1.1149 0.54%
2012-06-06 0 1.860 1.840 1.860 1.820 1.890 414,000 768,120 1.8554 1.110 1.099 1.110 1.087 1.128 693,424 1.1077 0.54%
2012-06-05 0 1.850 1.850 1.880 1.850 1.850 20,000 37,000 1.8500 1.105 1.105 1.122 1.105 1.105 33,499 1.1045 0.00%
2012-06-04 0 1.850 1.850 1.860 1.810 1.880 460,000 853,000 1.8543 1.105 1.105 1.110 1.081 1.122 770,471 1.1071 -2.12%
2012-06-01 0 1.890 1.880 1.910 1.880 1.900 702,680 1,329,570 1.8921 1.128 1.122 1.140 1.122 1.134 1,176,944 1.1297 -0.53%
2012-05-31 0 1.900 1.890 1.900 1.880 1.900 376,000 711,260 1.8916 1.134 1.128 1.134 1.122 1.134 629,776 1.1294 0.53%
2012-05-30 0 1.890 1.890 1.900 1.890 1.920 386,000 736,100 1.9070 1.128 1.128 1.134 1.128 1.146 646,525 1.1385 -1.05%
2012-05-29 0 1.910 1.910 1.920 1.900 1.940 428,000 820,120 1.9162 1.140 1.140 1.146 1.134 1.158 716,873 1.1440 0.00%
2012-05-28 0 1.910 1.900 1.920 1.860 1.920 1,156,000 2,186,860 1.8917 1.140 1.134 1.146 1.110 1.146 1,936,226 1.1294 2.14%
2012-05-25 0 1.870 1.850 1.870 1.740 1.920 1,620,000 3,004,980 1.8549 1.116 1.105 1.116 1.039 1.146 2,713,397 1.1075 4.47%
2012-05-24 0 1.790 1.780 1.800 1.750 1.800 218,000 389,840 1.7883 1.069 1.063 1.075 1.045 1.075 365,136 1.0677 1.13%
2012-05-23 0 1.770 1.770 1.780 1.750 1.800 356,000 631,500 1.7739 1.057 1.057 1.063 1.045 1.075 596,277 1.0591 -1.12%
2012-05-22 0 1.790 1.780 1.790 1.770 1.830 252,000 453,400 1.7992 1.069 1.063 1.069 1.057 1.093 422,084 1.0742 1.70%
2012-05-21 0 1.760 1.760 1.770 1.750 1.760 108,100 189,505 1.7531 1.051 1.051 1.057 1.045 1.051 181,061 1.0466 0.57%
2012-05-18 0 1.750 1.750 1.760 1.730 1.800 682,000 1,194,860 1.7520 1.045 1.045 1.051 1.033 1.075 1,142,306 1.0460 -1.69%
2012-05-17 0 1.780 1.780 1.790 1.750 1.790 578,000 1,025,800 1.7747 1.063 1.063 1.069 1.045 1.069 968,113 1.0596 1.14%
2012-05-16 0 1.760 1.760 1.780 1.760 1.850 1,186,000 2,136,500 1.8014 1.051 1.051 1.063 1.051 1.105 1,986,474 1.0755 -3.87%
2012-05-15 0 1.880 1.880 1.890 1.850 1.880 1,134,000 2,113,380 1.8637 1.093 1.093 1.099 1.076 1.093 1,950,410 1.0836 -0.53%
2012-05-14 0 1.890 1.890 1.920 1.890 1.920 1,072,000 2,044,000 1.9067 1.099 1.099 1.116 1.099 1.116 1,843,774 1.1086 -1.56%
2012-05-11 0 1.920 1.920 1.930 1.900 1.950 1,136,900 2,186,796 1.9235 1.116 1.116 1.122 1.105 1.134 1,955,398 1.1183 -0.52%
2012-05-10 0 1.930 1.930 1.940 1.920 1.950 528,900 1,023,625 1.9354 1.122 1.122 1.128 1.116 1.134 909,675 1.1253 -1.53%
2012-05-09 0 1.960 1.960 1.970 1.950 1.990 698,900 1,371,314 1.9621 1.140 1.140 1.145 1.134 1.157 1,202,065 1.1408 -2.00%
2012-05-08 0 2.000 1.980 2.000 1.950 2.000 1,098,000 2,182,620 1.9878 1.163 1.151 1.163 1.134 1.163 1,888,492 1.1557 1.01%
2012-05-07 0 1.980 1.980 1.990 1.940 2.030 1,388,000 2,725,120 1.9633 1.151 1.151 1.157 1.128 1.180 2,387,274 1.1415 -1.00%
2012-05-04 0 2.000 1.990 2.000 1.950 2.020 2,572,000 5,145,720 2.0007 1.163 1.157 1.163 1.134 1.174 4,423,681 1.1632 3.63%
2012-05-03 0 1.930 1.920 1.930 1.920 1.970 690,000 1,343,720 1.9474 1.122 1.116 1.122 1.116 1.145 1,186,757 1.1323 -1.03%
2012-05-02 0 1.950 1.940 1.950 1.920 1.950 616,000 1,200,060 1.9481 1.134 1.128 1.134 1.116 1.134 1,059,482 1.1327 1.04%
2012-04-30 0 1.930 1.940 1.950 1.930 1.950 150,000 291,740 1.9449 1.122 1.128 1.134 1.122 1.134 257,991 1.1308 0.00%
2012-04-27 0 1.930 1.930 1.940 1.910 1.940 352,000 680,900 1.9344 1.122 1.122 1.128 1.111 1.128 605,418 1.1247 0.00%
2012-04-26 0 1.930 1.920 1.940 1.900 1.950 607,200 1,170,064 1.9270 1.122 1.116 1.128 1.105 1.134 1,044,346 1.1204 -0.52%
2012-04-25 0 1.940 1.940 1.950 1.940 1.950 124,000 241,320 1.9461 1.128 1.128 1.134 1.128 1.134 213,272 1.1315 0.00%
2012-04-24 0 1.940 1.930 1.970 1.930 1.970 620,000 1,209,100 1.9502 1.128 1.122 1.145 1.122 1.145 1,066,362 1.1339 -1.02%
2012-04-23 0 1.960 1.960 1.980 1.960 1.980 474,000 936,980 1.9768 1.140 1.140 1.151 1.140 1.151 815,251 1.1493 -1.01%
2012-04-20 0 1.980 1.970 1.980 1.920 1.980 779,320 1,530,114 1.9634 1.151 1.145 1.151 1.116 1.151 1,340,382 1.1416 -0.50%
2012-04-19 0 1.990 1.990 2.000 1.950 2.000 346,000 683,880 1.9765 1.157 1.157 1.163 1.134 1.163 595,099 1.1492 0.51%
2012-04-18 0 1.980 1.980 2.000 1.970 2.000 662,000 1,315,820 1.9876 1.151 1.151 1.163 1.145 1.163 1,138,599 1.1556 0.00%
2012-04-17 0 1.980 1.970 1.990 1.960 1.980 350,000 690,800 1.9737 1.151 1.145 1.157 1.140 1.151 601,978 1.1475 0.00%
2012-04-16 0 1.980 1.970 1.990 1.940 2.000 412,000 819,020 1.9879 1.151 1.145 1.157 1.128 1.163 708,615 1.1558 -1.98%
2012-04-13 0 2.020 2.020 2.030 1.990 2.020 546,000 1,096,720 2.0086 1.174 1.174 1.180 1.157 1.174 939,086 1.1679 2.02%
2012-04-12 0 1.980 1.980 2.000 1.930 2.000 464,000 919,080 1.9808 1.151 1.151 1.163 1.122 1.163 798,051 1.1517 0.00%
2012-04-11 0 1.980 1.960 1.980 1.960 2.000 904,000 1,791,100 1.9813 1.151 1.140 1.151 1.140 1.163 1,554,824 1.1520 -1.00%
2012-04-10 0 2.000 2.000 2.010 1.990 2.010 282,000 563,520 1.9983 1.163 1.163 1.169 1.157 1.169 485,023 1.1618 -0.99%
2012-04-05 0 2.020 2.010 2.020 1.990 2.030 400,000 806,480 2.0162 1.174 1.169 1.174 1.157 1.180 687,975 1.1723 0.00%
2012-04-03 0 2.020 2.000 2.020 1.970 2.020 536,000 1,063,140 1.9835 1.174 1.163 1.174 1.145 1.174 921,887 1.1532 0.00%
2012-04-02 0 2.020 2.000 2.020 2.000 2.040 164,000 330,400 2.0146 1.174 1.163 1.174 1.163 1.186 282,070 1.1713 -1.46%
2012-03-30 0 2.050 2.030 2.050 2.010 2.070 574,000 1,170,080 2.0385 1.192 1.180 1.192 1.169 1.204 987,245 1.1852 0.49%
2012-03-29 0 2.040 2.020 2.050 2.020 2.050 442,000 895,140 2.0252 1.186 1.174 1.192 1.174 1.192 760,213 1.1775 -0.49%
2012-03-28 0 2.050 2.030 2.050 2.020 2.070 536,000 1,092,180 2.0376 1.192 1.180 1.192 1.174 1.204 921,887 1.1847 -1.44%
2012-03-27 0 2.080 2.070 2.080 2.060 2.090 362,000 751,160 2.0750 1.209 1.204 1.209 1.198 1.215 622,618 1.2065 0.48%
2012-03-26 0 2.070 2.070 2.080 2.010 2.070 866,000 1,762,460 2.0352 1.204 1.204 1.209 1.169 1.204 1,489,466 1.1833 0.98%
2012-03-23 0 2.050 2.040 2.050 2.040 2.100 1,638,000 3,387,940 2.0683 1.192 1.186 1.192 1.186 1.221 2,817,259 1.2026 -3.76%
2012-03-22 0 2.130 2.110 2.140 2.100 2.140 226,000 478,240 2.1161 1.238 1.227 1.244 1.221 1.244 388,706 1.2303 0.00%
2012-03-21 0 2.130 2.120 2.130 2.090 2.150 606,000 1,284,340 2.1194 1.238 1.233 1.238 1.215 1.250 1,042,283 1.2322 -1.84%
2012-03-20 0 2.170 2.180 2.190 2.140 2.170 408,000 876,640 2.1486 1.262 1.267 1.273 1.244 1.262 701,735 1.2492 0.46%
2012-03-19 0 2.160 2.160 2.180 2.150 2.180 620,000 1,343,420 2.1668 1.256 1.256 1.267 1.250 1.267 1,066,362 1.2598 0.47%
2012-03-16 0 2.150 2.140 2.160 2.140 2.230 1,686,000 3,681,180 2.1834 1.250 1.244 1.256 1.244 1.297 2,899,816 1.2695 -3.15%
2012-03-15 0 2.220 2.200 2.220 2.200 2.250 650,000 1,439,480 2.2146 1.291 1.279 1.291 1.279 1.308 1,117,960 1.2876 0.45%
2012-03-14 0 2.210 2.210 2.220 2.200 2.300 1,598,000 3,551,740 2.2226 1.285 1.285 1.291 1.279 1.337 2,748,461 1.2923 -1.34%
2012-03-13 0 2.240 2.230 2.240 2.220 2.300 1,408,000 3,176,580 2.2561 1.302 1.297 1.302 1.291 1.337 2,421,673 1.3117 -1.32%
2012-03-12 0 2.270 2.260 2.270 2.180 2.310 2,078,000 4,714,280 2.2687 1.320 1.314 1.320 1.267 1.343 3,574,032 1.3190 1.79%
2012-03-09 0 2.230 2.230 2.240 2.200 2.240 750,000 1,663,000 2.2173 1.297 1.297 1.302 1.279 1.302 1,289,954 1.2892 0.90%
2012-03-08 0 2.210 2.200 2.210 2.150 2.210 1,538,000 3,348,040 2.1769 1.285 1.279 1.285 1.250 1.285 2,645,265 1.2657 3.27%
2012-03-07 0 2.140 2.140 2.150 2.130 2.160 1,252,635 2,683,793 2.1425 1.244 1.244 1.250 1.238 1.256 2,154,455 1.2457 -1.38%
2012-03-06 0 2.170 2.150 2.170 2.140 2.240 2,594,635 5,676,936 2.1880 1.262 1.250 1.262 1.244 1.302 4,462,612 1.2721 -2.69%
2012-03-05 0 2.230 2.220 2.230 2.210 2.250 2,264,000 5,065,560 2.2374 1.297 1.291 1.297 1.285 1.308 3,893,940 1.3009 0.90%
2012-03-02 0 2.210 2.210 2.220 2.180 2.220 874,000 1,923,840 2.2012 1.285 1.285 1.291 1.267 1.291 1,503,226 1.2798 1.38%
2012-03-01 0 2.180 2.180 2.190 2.180 2.240 1,590,000 3,507,580 2.2060 1.267 1.267 1.273 1.267 1.302 2,734,702 1.2826 -3.11%
2012-02-29 0 2.250 2.210 2.260 2.160 2.260 2,866,000 6,296,852 2.1971 1.308 1.285 1.314 1.256 1.314 4,929,343 1.2774 4.17%
2012-02-28 0 2.160 2.150 2.160 2.130 2.180 1,160,000 2,494,640 2.1506 1.256 1.250 1.256 1.238 1.267 1,995,128 1.2504 0.00%
2012-02-27 0 2.160 2.160 2.170 2.160 2.200 1,098,000 2,387,060 2.1740 1.256 1.256 1.262 1.256 1.279 1,888,492 1.2640 -0.46%
2012-02-24 0 2.170 2.160 2.180 2.160 2.190 996,000 2,166,740 2.1754 1.262 1.256 1.267 1.256 1.273 1,713,058 1.2648 -0.46%
2012-02-23 0 2.180 2.170 2.180 2.180 2.200 1,126,000 2,459,560 2.1843 1.267 1.262 1.267 1.267 1.279 1,936,650 1.2700 -0.46%
2012-02-22 0 2.190 2.190 2.200 2.150 2.210 656,000 1,432,820 2.1842 1.273 1.273 1.279 1.250 1.285 1,128,279 1.2699 1.39%
2012-02-21 0 2.160 2.150 2.160 2.140 2.180 608,000 1,309,180 2.1533 1.256 1.250 1.256 1.244 1.267 1,045,722 1.2519 0.00%
2012-02-20 0 2.160 2.160 2.170 2.150 2.190 1,470,000 3,186,900 2.1680 1.256 1.256 1.262 1.250 1.273 2,528,309 1.2605 0.00%
2012-02-17 0 2.160 2.150 2.160 2.140 2.190 1,406,000 3,050,580 2.1697 1.256 1.250 1.256 1.244 1.273 2,418,233 1.2615 1.41%
2012-02-16 0 2.130 2.130 2.140 2.120 2.170 1,888,000 4,046,460 2.1433 1.238 1.238 1.244 1.233 1.262 3,247,243 1.2461 0.47%
2012-02-15 0 2.120 2.120 2.130 2.090 2.130 1,458,000 3,076,140 2.1098 1.233 1.233 1.238 1.215 1.238 2,507,670 1.2267 1.44%
2012-02-14 0 2.090 2.080 2.100 2.070 2.110 766,000 1,602,800 2.0924 1.215 1.209 1.221 1.204 1.227 1,317,473 1.2166 -1.42%
2012-02-13 0 2.120 2.100 2.120 2.080 2.140 684,000 1,447,020 2.1155 1.233 1.221 1.233 1.209 1.244 1,176,438 1.2300 0.95%
2012-02-10 0 2.100 2.090 2.100 2.070 2.170 2,846,000 6,053,940 2.1272 1.221 1.215 1.221 1.204 1.262 4,894,944 1.2368 -0.47%
2012-02-09 0 2.110 2.100 2.110 2.050 2.130 1,500,000 3,153,500 2.1023 1.227 1.221 1.227 1.192 1.238 2,579,907 1.2223 1.93%
2012-02-08 0 2.070 2.070 2.080 2.010 2.090 2,296,000 4,725,180 2.0580 1.204 1.204 1.209 1.169 1.215 3,948,978 1.1966 2.48%
2012-02-07 0 2.020 2.020 2.030 1.990 2.040 2,679,825 5,371,818 2.0045 1.174 1.174 1.180 1.157 1.186 4,609,133 1.1655 -0.98%
2012-02-06 0 2.040 2.030 2.040 2.030 2.060 920,000 1,885,120 2.0490 1.186 1.180 1.186 1.180 1.198 1,582,343 1.1913 -0.49%
2012-02-03 0 2.050 2.040 2.050 2.020 2.050 1,420,000 2,888,980 2.0345 1.192 1.186 1.192 1.174 1.192 2,442,312 1.1829 0.49%
2012-02-02 0 2.040 2.030 2.040 2.010 2.100 1,790,000 3,666,380 2.0483 1.186 1.180 1.186 1.169 1.221 3,078,689 1.1909 3.03%
2012-02-01 0 1.980 1.970 1.980 1.970 1.990 1,208,000 2,397,040 1.9843 1.151 1.145 1.151 1.145 1.157 2,077,685 1.1537 0.00%
2012-01-31 0 1.980 1.970 1.980 1.960 1.980 506,000 996,620 1.9696 1.151 1.145 1.151 1.140 1.151 870,289 1.1452 1.02%
2012-01-30 0 1.960 1.960 1.970 1.960 2.000 722,000 1,426,220 1.9754 1.140 1.140 1.145 1.140 1.163 1,241,795 1.1485 -2.00%
2012-01-27 0 2.000 2.000 2.010 1.980 2.060 1,660,000 3,324,000 2.0024 1.163 1.163 1.169 1.151 1.198 2,855,097 1.1642 -0.50%
2012-01-26 0 2.010 1.990 2.010 1.950 2.020 3,452,000 6,854,040 1.9855 1.169 1.157 1.169 1.134 1.174 5,937,227 1.1544 2.55%
2012-01-20 0 1.960 1.950 1.970 1.960 1.970 1,320,000 2,596,720 1.9672 1.140 1.134 1.145 1.140 1.145 2,270,318 1.1438 0.51%
2012-01-19 0 1.950 1.950 1.960 1.900 1.960 2,280,000 4,440,240 1.9475 1.134 1.134 1.140 1.105 1.140 3,921,459 1.1323 1.04%
2012-01-18 0 1.930 1.920 1.940 1.920 1.940 836,000 1,610,560 1.9265 1.122 1.116 1.128 1.116 1.128 1,437,868 1.1201 0.00%
2012-01-17 0 1.930 1.920 1.930 1.890 1.930 2,148,000 4,109,400 1.9131 1.122 1.116 1.122 1.099 1.122 3,694,427 1.1123 1.58%
2012-01-16 0 1.900 1.900 1.910 1.890 1.900 604,000 1,146,460 1.8981 1.105 1.105 1.111 1.099 1.105 1,038,843 1.1036 -0.52%
2012-01-13 0 1.910 1.890 1.910 1.890 1.960 2,190,000 4,199,040 1.9174 1.111 1.099 1.111 1.099 1.140 3,766,665 1.1148 0.00%
2012-01-12 0 1.910 1.900 1.920 1.860 1.930 800,000 1,520,220 1.9003 1.111 1.105 1.116 1.081 1.122 1,375,951 1.1049 -0.52%
2012-01-11 0 1.920 1.910 1.920 1.900 1.930 1,360,000 2,612,240 1.9208 1.116 1.111 1.116 1.105 1.122 2,339,116 1.1168 0.00%
2012-01-10 0 1.920 1.900 1.920 1.880 1.930 3,006,000 5,705,400 1.8980 1.116 1.105 1.116 1.093 1.122 5,170,134 1.1035 1.05%
2012-01-09 0 1.900 1.890 1.900 1.870 1.920 1,250,000 2,367,260 1.8938 1.105 1.099 1.105 1.087 1.116 2,149,923 1.1011 0.00%
2012-01-06 0 1.900 1.890 1.910 1.890 1.920 780,000 1,481,200 1.8990 1.105 1.099 1.111 1.099 1.116 1,341,552 1.1041 -1.04%
2012-01-05 0 1.920 1.910 1.930 1.910 1.960 957,800 1,849,094 1.9306 1.116 1.111 1.122 1.111 1.140 1,647,357 1.1225 -2.04%
2012-01-04 0 1.960 1.950 1.960 1.940 1.990 1,517,800 2,975,824 1.9606 1.140 1.134 1.140 1.128 1.157 2,610,522 1.1399 -2.00%
2012-01-03 0 2.000 1.980 2.000 1.950 2.000 760,000 1,514,600 1.9929 1.163 1.151 1.163 1.134 1.163 1,307,153 1.1587 0.50%
2011-12-30 0 1.990 1.980 1.990 1.980 2.000 774,000 1,539,660 1.9892 1.157 1.151 1.157 1.151 1.163 1,331,232 1.1566 0.51%
2011-12-29 0 1.980 1.980 1.990 1.960 2.000 366,000 725,480 1.9822 1.151 1.151 1.157 1.140 1.163 629,497 1.1525 -1.00%
2011-12-28 0 2.000 1.990 2.000 1.990 2.020 982,000 1,967,320 2.0034 1.163 1.157 1.163 1.157 1.174 1,688,979 1.1648 -1.96%
2011-12-23 0 2.040 2.020 2.040 1.980 2.070 3,258,000 6,646,500 2.0401 1.186 1.174 1.186 1.151 1.204 5,603,559 1.1861 1.49%
2011-12-22 0 2.010 2.010 2.020 1.950 2.100 3,173,800 6,421,894 2.0234 1.169 1.169 1.174 1.134 1.221 5,458,740 1.1764 2.03%
2011-12-21 0 1.970 1.970 1.990 1.970 2.010 417,800 833,020 1.9938 1.145 1.145 1.157 1.145 1.169 718,590 1.1592 -1.50%
2011-12-20 0 2.000 1.980 2.000 1.960 2.000 182,000 360,260 1.9795 1.163 1.151 1.163 1.140 1.163 313,029 1.1509 0.00%
2011-12-19 0 2.000 2.000 2.020 1.920 2.030 1,056,000 2,101,780 1.9903 1.163 1.163 1.174 1.116 1.180 1,816,255 1.1572 -1.48%
2011-12-16 0 2.030 2.020 2.040 1.940 2.080 1,174,400 2,367,108 2.0156 1.180 1.174 1.186 1.128 1.209 2,019,895 1.1719 2.53%
2011-12-15 0 1.980 1.960 1.980 1.940 1.980 930,400 1,818,612 1.9547 1.151 1.140 1.151 1.128 1.151 1,600,231 1.1365 -0.50%
2011-12-14 0 1.990 1.990 2.000 1.990 2.010 264,000 529,280 2.0048 1.157 1.157 1.163 1.157 1.169 454,064 1.1657 -1.00%
2011-12-13 0 2.010 2.010 2.020 2.010 2.030 144,212 290,117 2.0117 1.169 1.169 1.174 1.169 1.180 248,036 1.1697 -1.47%
2011-12-12 0 2.040 2.030 2.040 2.020 2.050 286,000 582,320 2.0361 1.186 1.180 1.186 1.174 1.192 491,902 1.1838 0.49%
2011-12-09 0 2.030 2.010 2.030 2.000 2.030 232,000 465,220 2.0053 1.180 1.169 1.180 1.163 1.180 399,026 1.1659 0.00%
2011-12-08 0 2.030 2.030 2.050 2.010 2.060 366,000 746,280 2.0390 1.180 1.180 1.192 1.169 1.198 629,497 1.1855 0.00%
2011-12-07 0 2.030 2.030 2.050 2.030 2.090 188,000 387,680 2.0621 1.180 1.180 1.192 1.180 1.215 323,348 1.1990 -0.98%
2011-12-06 0 2.050 2.010 2.050 2.010 2.050 166,000 336,240 2.0255 1.192 1.169 1.192 1.169 1.192 285,510 1.1777 0.99%
2011-12-05 0 2.030 2.030 2.080 2.020 2.030 20,000 40,500 2.0250 1.180 1.180 1.209 1.174 1.180 34,399 1.1774 -1.93%
2011-12-02 0 2.070 2.070 2.090 2.000 2.100 392,000 808,780 2.0632 1.204 1.204 1.215 1.163 1.221 674,216 1.1996 -1.43%
2011-12-01 0 2.100 2.100 2.110 2.080 2.120 1,582,000 3,323,360 2.1007 1.221 1.221 1.227 1.209 1.233 2,720,942 1.2214 5.00%
2011-11-30 0 2.000 1.990 2.020 1.990 2.070 450,000 910,860 2.0241 1.163 1.157 1.174 1.157 1.204 773,972 1.1769 -4.31%
2011-11-29 0 2.090 2.060 2.100 2.060 2.100 162,000 338,280 2.0881 1.215 1.198 1.221 1.198 1.221 278,630 1.2141 2.96%
2011-11-28 0 2.030 2.030 2.050 1.990 2.050 164,000 333,840 2.0356 1.180 1.180 1.192 1.157 1.192 282,070 1.1835 1.50%
2011-11-25 0 2.000 1.990 2.000 1.970 2.030 318,000 639,500 2.0110 1.163 1.157 1.163 1.145 1.180 546,940 1.1692 -1.96%
2011-11-24 0 2.040 2.010 2.050 2.000 2.040 434,000 880,820 2.0295 1.186 1.169 1.192 1.163 1.186 746,453 1.1800 1.49%
2011-11-23 0 2.010 2.000 2.010 2.000 2.070 446,000 896,520 2.0101 1.169 1.163 1.169 1.163 1.204 767,092 1.1687 -2.90%
2011-11-22 0 2.070 2.050 2.090 2.020 2.090 224,000 458,740 2.0479 1.204 1.192 1.215 1.174 1.215 385,266 1.1907 1.47%
2011-11-21 0 2.040 2.040 2.060 2.020 2.100 780,000 1,594,440 2.0442 1.186 1.186 1.198 1.174 1.221 1,341,552 1.1885 -3.77%
2011-11-18 0 2.120 2.110 2.120 2.110 2.150 338,000 718,580 2.1260 1.233 1.227 1.233 1.227 1.250 581,339 1.2361 -1.40%
2011-11-17 0 2.150 2.140 2.150 2.150 2.170 522,000 1,125,960 2.1570 1.250 1.244 1.250 1.250 1.262 897,808 1.2541 -0.92%
2011-11-16 0 2.170 2.170 2.180 2.150 2.220 734,000 1,603,580 2.1847 1.262 1.262 1.267 1.250 1.291 1,262,435 1.2702 -1.81%
2011-11-15 0 2.210 2.210 2.220 2.150 2.250 560,000 1,245,580 2.2243 1.285 1.285 1.291 1.250 1.308 963,165 1.2932 -1.78%
2011-11-14 0 2.250 2.250 2.260 2.120 2.270 1,148,000 2,564,300 2.2337 1.308 1.308 1.314 1.233 1.320 1,974,489 1.2987 6.13%
2011-11-11 0 2.120 2.120 2.130 2.110 2.150 226,000 481,380 2.1300 1.233 1.233 1.238 1.227 1.250 388,706 1.2384 0.95%
2011-11-10 0 2.100 2.100 2.130 2.100 2.190 598,000 1,285,280 2.1493 1.221 1.221 1.238 1.221 1.273 1,028,523 1.2496 -4.98%
2011-11-09 0 2.210 2.190 2.210 2.170 2.220 1,256,000 2,752,020 2.1911 1.285 1.273 1.285 1.262 1.291 2,160,242 1.2739 1.84%
2011-11-08 0 2.170 2.160 2.170 2.150 2.220 696,000 1,524,720 2.1907 1.262 1.256 1.262 1.250 1.291 1,197,077 1.2737 -2.25%
2011-11-07 0 2.220 2.210 2.250 2.190 2.220 192,000 424,440 2.2106 1.291 1.285 1.308 1.273 1.291 330,228 1.2853 -3.06%
2011-11-04 0 2.290 2.280 2.290 2.190 2.290 727,825 1,635,935 2.2477 1.331 1.326 1.331 1.273 1.331 1,251,814 1.3069 4.09%
2011-11-03 0 2.200 2.190 2.200 2.190 2.240 1,040,000 2,295,220 2.2069 1.279 1.273 1.279 1.273 1.302 1,788,736 1.2832 -1.35%
2011-11-02 0 2.230 2.230 2.250 2.100 2.250 942,000 2,056,260 2.1829 1.297 1.297 1.308 1.221 1.308 1,620,182 1.2692 3.24%
2011-11-01 0 2.160 2.150 2.160 2.130 2.220 658,000 1,435,480 2.1816 1.256 1.250 1.256 1.238 1.291 1,131,719 1.2684 -1.37%
2011-10-31 0 2.190 2.190 2.210 2.190 2.270 1,615,000 3,598,280 2.2280 1.273 1.273 1.285 1.273 1.320 2,777,700 1.2954 -0.45%
2011-10-28 0 2.200 2.200 2.210 2.080 2.200 3,808,000 8,199,200 2.1532 1.279 1.279 1.285 1.209 1.279 6,549,525 1.2519 7.84%
2011-10-27 0 2.040 2.040 2.060 1.940 2.080 1,600,000 3,257,120 2.0357 1.186 1.186 1.198 1.128 1.209 2,751,901 1.1836 4.08%
2011-10-26 0 1.960 1.940 1.960 1.910 1.960 300,000 581,340 1.9378 1.140 1.128 1.140 1.111 1.140 515,981 1.1267 2.08%
2011-10-25 0 1.920 1.920 1.950 1.900 1.950 632,704 1,227,909 1.9407 1.116 1.116 1.134 1.105 1.134 1,088,212 1.1284 -0.52%
2011-10-24 0 1.930 1.900 1.930 1.870 1.930 556,000 1,057,100 1.9013 1.122 1.105 1.122 1.087 1.122 956,286 1.1054 2.66%
2011-10-21 0 1.880 1.850 1.920 1.820 1.920 500,000 922,280 1.8446 1.093 1.076 1.116 1.058 1.116 859,969 1.0725 4.44%
2011-10-20 0 1.800 1.790 1.800 1.770 1.810 458,000 817,920 1.7859 1.047 1.041 1.047 1.029 1.052 787,732 1.0383 -1.10%
2011-10-19 0 1.820 1.820 1.850 1.810 1.870 394,000 724,880 1.8398 1.058 1.058 1.076 1.052 1.087 677,656 1.0697 0.00%
2011-10-18 0 1.820 1.810 1.840 1.800 1.900 1,178,000 2,165,140 1.8380 1.058 1.052 1.070 1.047 1.105 2,026,087 1.0686 -6.19%
2011-10-17 0 1.940 1.910 1.940 1.910 1.960 350,000 676,680 1.9334 1.128 1.111 1.128 1.111 1.140 601,978 1.1241 0.00%
2011-10-14 0 1.940 1.890 1.930 1.860 1.960 534,000 1,013,170 1.8973 1.128 1.099 1.122 1.081 1.140 918,447 1.1031 -1.52%
2011-10-13 0 1.970 1.930 1.970 1.900 1.970 862,000 1,663,680 1.9300 1.145 1.122 1.145 1.105 1.145 1,482,587 1.1221 3.68%
2011-10-12 0 1.900 1.870 1.900 1.810 1.920 550,000 1,035,200 1.8822 1.105 1.087 1.105 1.052 1.116 945,966 1.0943 3.26%
2011-10-11 0 1.840 1.830 1.850 1.810 1.880 1,418,000 2,608,020 1.8392 1.070 1.064 1.076 1.052 1.093 2,438,872 1.0694 2.22%
2011-10-10 0 1.800 1.790 1.800 1.780 1.830 310,000 559,020 1.8033 1.047 1.041 1.047 1.035 1.064 533,181 1.0485 0.56%
2011-10-07 0 1.790 1.790 1.800 1.740 1.830 958,000 1,720,120 1.7955 1.041 1.041 1.047 1.012 1.064 1,647,701 1.0440 3.47%
2011-10-06 0 1.730 1.700 1.730 1.700 1.750 466,000 805,300 1.7281 1.006 0.988 1.006 0.988 1.017 801,491 1.0048 1.76%
2011-10-04 0 1.700 1.700 1.720 1.680 1.870 1,310,000 2,264,520 1.7286 0.988 0.988 1.000 0.977 1.087 2,253,119 1.0051 -8.11%
2011-10-03 0 1.850 1.810 1.850 1.750 1.900 954,000 1,746,820 1.8310 1.076 1.052 1.076 1.017 1.105 1,640,821 1.0646 -3.14%
2011-09-30 0 1.910 1.900 1.910 1.880 1.960 396,000 751,140 1.8968 1.111 1.105 1.111 1.093 1.140 681,096 1.1028 -2.55%
2011-09-28 0 1.960 1.950 1.960 1.940 1.970 522,000 1,020,260 1.9545 1.140 1.134 1.140 1.128 1.145 897,808 1.1364 -1.01%
2011-09-27 0 1.980 1.950 1.980 1.920 1.980 460,000 893,260 1.9419 1.151 1.134 1.151 1.116 1.151 791,172 1.1290 1.02%
2011-09-26 0 1.960 1.940 1.960 1.910 2.000 2,164,000 4,251,180 1.9645 1.140 1.128 1.140 1.111 1.163 3,721,946 1.1422 0.00%
2011-09-23 0 1.960 1.930 1.970 1.900 1.960 2,820,001 5,441,962 1.9298 1.140 1.122 1.145 1.105 1.140 4,850,227 1.1220 -0.51%
2011-09-22 0 1.970 1.960 2.000 1.950 2.020 3,666,000 7,303,700 1.9923 1.145 1.140 1.163 1.134 1.174 6,305,293 1.1583 -3.43%
2011-09-21 0 2.040 2.030 2.040 2.010 2.060 700,000 1,424,640 2.0352 1.186 1.180 1.186 1.169 1.198 1,203,957 1.1833 -0.49%
2011-09-20 0 2.050 2.020 2.050 2.000 2.050 1,118,000 2,266,080 2.0269 1.192 1.174 1.192 1.163 1.192 1,922,891 1.1785 1.49%
2011-09-19 0 2.020 2.010 2.020 2.000 2.050 2,408,000 4,877,940 2.0257 1.174 1.169 1.174 1.163 1.192 4,141,611 1.1778 -1.46%
2011-09-16 0 2.050 2.050 2.060 2.000 2.070 764,000 1,563,140 2.0460 1.192 1.192 1.198 1.163 1.204 1,314,033 1.1896 -0.49%
2011-09-15 0 2.060 2.040 2.070 2.040 2.100 130,000 267,660 2.0589 1.198 1.186 1.204 1.186 1.221 223,592 1.1971 0.00%
2011-09-14 0 2.060 2.030 2.070 1.990 2.080 2,154,000 4,368,840 2.0282 1.198 1.180 1.204 1.157 1.209 3,704,747 1.1793 3.52%
2011-09-12 0 1.990 1.980 1.990 1.990 2.080 526,000 1,062,600 2.0202 1.157 1.151 1.157 1.157 1.209 904,687 1.1745 -5.69%
2011-09-09 0 2.110 2.090 2.110 2.090 2.120 858,000 1,808,840 2.1082 1.227 1.215 1.227 1.215 1.233 1,475,707 1.2257 1.44%
2011-09-08 0 2.080 2.060 2.080 2.070 2.190 1,086,000 2,328,500 2.1441 1.209 1.198 1.209 1.204 1.273 1,867,853 1.2466 -1.89%
2011-09-07 0 2.120 2.070 2.120 2.040 2.120 1,992,000 4,155,420 2.0861 1.233 1.204 1.233 1.186 1.233 3,426,117 1.2129 4.95%
2011-09-06 0 2.020 2.000 2.020 1.980 2.040 918,000 1,844,620 2.0094 1.174 1.163 1.174 1.151 1.186 1,578,903 1.1683 0.50%
2011-09-05 0 2.010 2.010 2.020 1.960 2.040 558,100 1,121,116 2.0088 1.169 1.169 1.174 1.140 1.186 959,898 1.1680 0.00%
2011-09-02 0 2.010 2.010 2.020 1.990 2.020 10,522,000 21,388,800 2.0328 1.169 1.169 1.174 1.157 1.174 18,097,190 1.1819 -0.99%
2011-09-01 0 2.030 2.010 2.030 2.010 2.060 873,059 1,776,746 2.0351 1.180 1.169 1.180 1.169 1.198 1,501,608 1.1832 -1.46%
2011-08-31 0 2.060 2.000 2.060 1.960 2.060 1,108,000 2,237,360 2.0193 1.198 1.163 1.198 1.140 1.198 1,905,692 1.1740 3.52%
2011-08-30 0 1.990 1.970 1.990 1.960 2.040 1,780,000 3,563,660 2.0021 1.157 1.145 1.157 1.140 1.186 3,061,490 1.1640 0.00%
2011-08-29 0 1.990 1.960 1.990 1.960 2.040 1,170,000 2,333,060 1.9941 1.157 1.140 1.157 1.140 1.186 2,012,328 1.1594 -3.40%
2011-08-26 0 2.060 2.030 2.050 2.030 2.130 1,204,000 2,489,360 2.0676 1.198 1.180 1.192 1.180 1.238 2,070,806 1.2021 -1.44%
2011-08-25 0 2.090 2.080 2.100 2.000 2.140 4,240,000 8,824,320 2.0812 1.215 1.209 1.221 1.163 1.244 7,292,538 1.2100 6.63%
2011-08-24 0 1.960 1.950 1.960 1.950 1.970 204,000 400,300 1.9623 1.140 1.134 1.140 1.134 1.145 350,867 1.1409 0.51%
2011-08-23 0 1.950 1.950 1.960 1.900 1.960 474,000 917,240 1.9351 1.134 1.134 1.140 1.105 1.140 815,251 1.1251 2.63%
2011-08-22 0 1.900 1.890 1.920 1.900 2.020 1,300,000 2,515,680 1.9351 1.105 1.099 1.116 1.105 1.174 2,235,920 1.1251 -2.56%
2011-08-19 0 1.950 1.950 1.970 1.940 2.040 446,000 874,560 1.9609 1.134 1.134 1.145 1.128 1.186 767,092 1.1401 -4.41%
2011-08-18 0 2.040 2.000 2.050 2.010 2.050 562,000 1,137,460 2.0240 1.186 1.163 1.192 1.169 1.192 966,605 1.1768 1.49%
2011-08-17 0 2.010 2.010 2.020 2.000 2.060 1,042,000 2,105,940 2.0211 1.169 1.169 1.174 1.163 1.198 1,792,176 1.1751 -0.50%
2011-08-16 0 2.020 1.990 2.040 2.000 2.100 628,000 1,271,380 2.0245 1.174 1.157 1.186 1.163 1.221 1,080,121 1.1771 1.51%
2011-08-15 0 1.990 1.980 2.030 1.960 2.040 288,000 570,380 1.9805 1.157 1.151 1.180 1.140 1.186 495,342 1.1515 1.53%
2011-08-12 0 1.960 1.950 1.970 1.940 2.080 814,000 1,605,820 1.9728 1.140 1.134 1.145 1.128 1.209 1,400,030 1.1470 1.55%
2011-08-11 0 1.930 1.920 1.930 1.870 1.930 276,000 527,320 1.9106 1.122 1.116 1.122 1.087 1.122 474,703 1.1108 0.00%
2011-08-10 0 1.930 1.930 1.940 1.930 1.980 878,000 1,709,460 1.9470 1.122 1.122 1.128 1.122 1.151 1,510,106 1.1320 0.00%
2011-08-09 0 1.930 1.920 1.930 1.850 1.960 766,000 1,461,720 1.9083 1.122 1.116 1.122 1.076 1.140 1,317,473 1.1095 -3.02%
2011-08-08 0 1.990 1.970 2.000 1.900 2.000 1,308,000 2,538,040 1.9404 1.157 1.145 1.163 1.105 1.163 2,249,679 1.1282 -1.97%
2011-08-05 0 2.030 2.030 2.040 2.000 2.090 1,340,000 2,705,160 2.0188 1.180 1.180 1.186 1.163 1.215 2,304,717 1.1737 -4.69%
2011-08-04 0 2.130 2.120 2.130 2.110 2.190 622,000 1,324,960 2.1302 1.238 1.233 1.238 1.227 1.273 1,069,802 1.2385 -1.39%
2011-08-03 0 2.160 2.150 2.160 2.100 2.160 738,000 1,584,420 2.1469 1.256 1.250 1.256 1.221 1.256 1,269,314 1.2482 -1.37%
2011-08-02 0 2.190 2.190 2.210 2.160 2.210 414,000 904,820 2.1856 1.273 1.273 1.285 1.256 1.285 712,054 1.2707 -0.90%
2011-08-01 0 2.210 2.200 2.210 2.190 2.250 970,000 2,145,440 2.2118 1.285 1.279 1.285 1.273 1.308 1,668,340 1.2860 -0.90%
2011-07-29 0 2.230 2.220 2.230 2.180 2.250 1,424,000 3,152,900 2.2141 1.297 1.291 1.297 1.267 1.308 2,449,192 1.2873 -2.19%
2011-07-28 0 2.280 2.260 2.290 2.240 2.280 210,000 474,560 2.2598 1.326 1.314 1.331 1.302 1.326 361,187 1.3139 -0.44%
2011-07-27 0 2.290 2.280 2.290 2.270 2.300 120,000 274,580 2.2882 1.331 1.326 1.331 1.320 1.337 206,393 1.3304 -0.87%
2011-07-26 0 2.310 2.290 2.310 2.260 2.310 390,000 889,800 2.2815 1.343 1.331 1.343 1.314 1.343 670,776 1.3265 1.76%
2011-07-25 0 2.270 2.270 2.280 2.250 2.290 214,000 485,320 2.2679 1.320 1.320 1.326 1.308 1.331 368,067 1.3186 -0.87%
2011-07-22 0 2.290 2.280 2.290 2.270 2.290 262,000 598,940 2.2860 1.331 1.326 1.331 1.320 1.331 450,624 1.3291 0.88%
2011-07-21 0 2.270 2.260 2.280 2.230 2.270 292,000 656,460 2.2482 1.320 1.314 1.326 1.297 1.320 502,222 1.3071 -0.87%
2011-07-20 0 2.290 2.270 2.300 2.270 2.330 414,000 951,480 2.2983 1.331 1.320 1.337 1.320 1.355 712,054 1.3362 1.33%
2011-07-19 0 2.260 2.250 2.290 2.210 2.290 442,000 994,160 2.2492 1.314 1.308 1.331 1.285 1.331 760,213 1.3077 -1.74%
2011-07-18 0 2.300 2.290 2.300 2.290 2.310 144,000 331,200 2.3000 1.337 1.331 1.337 1.331 1.343 247,671 1.3373 0.00%
2011-07-15 0 2.300 2.290 2.310 2.290 2.300 190,000 435,600 2.2926 1.337 1.331 1.343 1.331 1.337 326,788 1.3330 0.00%
2011-07-14 0 2.300 2.300 2.310 2.290 2.310 198,000 455,120 2.2986 1.337 1.337 1.343 1.331 1.343 340,548 1.3364 0.00%
2011-07-13 0 2.300 2.280 2.320 2.260 2.330 498,000 1,145,800 2.3008 1.337 1.326 1.349 1.314 1.355 856,529 1.3377 1.77%
2011-07-12 0 2.260 2.240 2.260 2.240 2.270 440,000 992,320 2.2553 1.314 1.302 1.314 1.302 1.320 756,773 1.3113 -2.16%
2011-07-11 0 2.310 2.280 2.310 2.280 2.340 520,000 1,200,660 2.3090 1.343 1.326 1.343 1.326 1.361 894,368 1.3425 0.00%
2011-07-08 0 2.310 2.300 2.310 2.290 2.350 652,000 1,503,080 2.3053 1.343 1.337 1.343 1.331 1.366 1,121,400 1.3404 -0.43%
2011-07-07 0 2.320 2.320 2.340 2.300 2.340 810,000 1,875,360 2.3153 1.349 1.349 1.361 1.337 1.361 1,393,150 1.3461 -0.85%
2011-07-06 0 2.340 2.310 2.340 2.320 2.370 864,000 2,027,860 2.3471 1.361 1.343 1.361 1.349 1.378 1,486,027 1.3646 -1.27%
2011-07-05 0 2.370 2.370 2.380 2.330 2.390 296,000 699,660 2.3637 1.378 1.378 1.384 1.355 1.390 509,102 1.3743 -0.42%
2011-07-04 0 2.380 2.370 2.400 2.320 2.400 442,000 1,045,700 2.3658 1.384 1.378 1.395 1.349 1.395 760,213 1.3755 2.59%
2011-06-30 0 2.320 2.310 2.340 2.320 2.400 182,000 425,720 2.3391 1.349 1.343 1.361 1.349 1.395 313,029 1.3600 0.87%
2011-06-29 0 2.300 2.290 2.300 2.280 2.350 1,008,000 2,342,500 2.3239 1.337 1.331 1.337 1.326 1.366 1,733,698 1.3512 0.88%
2011-06-28 0 2.280 2.270 2.280 2.270 2.340 290,000 664,620 2.2918 1.326 1.320 1.326 1.320 1.361 498,782 1.3325 0.00%
2011-06-27 0 2.280 2.270 2.290 2.200 2.290 216,000 489,180 2.2647 1.326 1.320 1.331 1.279 1.331 371,507 1.3167 0.88%
2011-06-24 0 2.260 2.280 2.290 2.220 2.290 530,000 1,193,120 2.2512 1.314 1.326 1.331 1.291 1.331 911,567 1.3089 1.80%
2011-06-23 0 2.220 2.200 2.220 2.170 2.230 634,000 1,389,700 2.1920 1.291 1.279 1.291 1.262 1.297 1,090,441 1.2744 1.37%
2011-06-22 0 2.190 2.190 2.200 2.170 2.240 1,098,000 2,405,600 2.1909 1.273 1.273 1.279 1.262 1.302 1,888,492 1.2738 -0.90%
2011-06-21 0 2.210 2.200 2.210 2.190 2.240 660,000 1,459,640 2.2116 1.285 1.279 1.285 1.273 1.302 1,135,159 1.2858 -2.21%
2011-06-20 0 2.260 2.230 2.260 2.230 2.260 804,000 1,810,000 2.2512 1.314 1.297 1.314 1.297 1.314 1,382,830 1.3089 0.44%
2011-06-17 0 2.250 2.250 2.260 2.240 2.280 1,312,000 2,955,400 2.2526 1.308 1.308 1.314 1.302 1.326 2,256,559 1.3097 -0.44%
2011-06-16 0 2.260 2.260 2.280 2.260 2.320 260,000 594,380 2.2861 1.314 1.314 1.326 1.314 1.349 447,184 1.3292 -2.59%
2011-06-15 0 2.320 2.320 2.340 2.320 2.350 168,000 392,980 2.3392 1.349 1.349 1.361 1.349 1.366 288,950 1.3600 0.00%
2011-06-14 0 2.320 2.320 2.360 2.250 2.380 320,000 747,600 2.3363 1.349 1.349 1.372 1.308 1.384 550,380 1.3583 0.43%
2011-06-13 0 2.310 2.300 2.310 2.260 2.330 532,000 1,213,840 2.2817 1.343 1.337 1.343 1.314 1.355 915,007 1.3266 -0.86%
2011-06-10 0 2.330 2.320 2.340 2.300 2.370 660,000 1,541,700 2.3359 1.355 1.349 1.361 1.337 1.378 1,135,159 1.3581 -1.69%
2011-06-09 0 2.370 2.370 2.380 2.370 2.460 406,000 974,260 2.3997 1.378 1.378 1.384 1.378 1.430 698,295 1.3952 -1.25%
2011-06-08 0 2.400 2.390 2.400 2.390 2.410 296,000 710,800 2.4014 1.395 1.390 1.395 1.390 1.401 509,102 1.3962 -1.23%
2011-06-07 0 2.430 2.420 2.440 2.400 2.440 386,000 929,060 2.4069 1.413 1.407 1.419 1.395 1.419 663,896 1.3994 -0.41%
2011-06-03 0 2.440 2.420 2.450 2.410 2.440 328,000 797,160 2.4304 1.419 1.407 1.424 1.401 1.419 564,140 1.4131 0.00%
2011-06-02 0 2.440 2.430 2.450 2.420 2.450 112,000 273,320 2.4404 1.419 1.413 1.424 1.407 1.424 192,633 1.4189 -1.61%
2011-06-01 0 2.480 2.460 2.500 2.450 2.500 140,151 346,972 2.4757 1.442 1.430 1.454 1.424 1.454 241,051 1.4394 -0.40%
2011-05-31 0 2.490 2.450 2.500 2.410 2.500 368,000 902,280 2.4518 1.448 1.424 1.454 1.401 1.454 632,937 1.4255 2.47%
2011-05-30 0 2.430 2.430 2.450 2.390 2.450 60,000 145,040 2.4173 1.413 1.413 1.424 1.390 1.424 103,196 1.4055 0.00%
2011-05-27 0 2.430 2.410 2.440 2.400 2.450 502,000 1,209,780 2.4099 1.413 1.401 1.419 1.395 1.424 863,409 1.4012 -0.82%
2011-05-26 0 2.450 2.410 2.470 2.400 2.450 236,000 570,060 2.4155 1.424 1.401 1.436 1.395 1.424 405,905 1.4044 0.00%
2011-05-25 0 2.450 2.430 2.470 2.430 2.460 452,000 1,106,920 2.4489 1.424 1.413 1.436 1.413 1.430 777,412 1.4239 -1.21%
2011-05-24 0 2.480 2.460 2.470 2.450 2.480 154,000 378,900 2.4604 1.442 1.430 1.436 1.424 1.442 264,870 1.4305 1.22%
2011-05-23 0 2.450 2.450 2.460 2.440 2.500 208,000 511,620 2.4597 1.424 1.424 1.430 1.419 1.454 357,747 1.4301 -2.00%
2011-05-20 0 2.500 2.480 2.510 2.480 2.520 988,000 2,468,740 2.4987 1.454 1.442 1.459 1.442 1.465 1,699,299 1.4528 -1.57%
2011-05-19 0 2.540 2.540 2.550 2.500 2.540 84,000 212,140 2.5255 1.477 1.477 1.483 1.454 1.477 144,475 1.4684 0.00%
2011-05-18 0 2.540 2.520 2.540 2.500 2.540 182,000 459,180 2.5230 1.477 1.465 1.477 1.454 1.477 313,029 1.4669 0.79%
2011-05-17 0 2.520 2.520 2.530 2.500 2.540 692,000 1,740,880 2.5157 1.465 1.465 1.471 1.454 1.477 1,190,197 1.4627 -0.40%
2011-05-16 0 2.530 2.530 2.560 2.520 2.560 196,000 496,120 2.5312 1.471 1.471 1.488 1.465 1.488 337,108 1.4717 -1.17%
2011-05-13 0 2.560 2.530 2.560 2.530 2.590 204,000 520,780 2.5528 1.488 1.471 1.488 1.471 1.506 350,867 1.4843 1.19%
2011-05-12 0 2.530 2.520 2.530 2.520 2.560 232,000 590,300 2.5444 1.471 1.465 1.471 1.465 1.488 399,026 1.4794 -1.17%
2011-05-11 0 2.560 2.560 2.580 2.520 2.560 456,000 1,164,040 2.5527 1.488 1.488 1.500 1.465 1.488 784,292 1.4842 0.79%
2011-05-09 0 2.540 2.520 2.540 2.520 2.560 474,000 1,204,200 2.5405 1.477 1.465 1.477 1.465 1.488 815,251 1.4771 0.00%
2011-05-06 0 2.540 2.530 2.540 2.500 2.560 1,094,000 2,759,360 2.5223 1.477 1.471 1.477 1.454 1.488 1,881,612 1.4665 0.00%
2011-05-05 0 2.540 2.540 2.560 2.540 2.580 476,000 1,215,580 2.5537 1.477 1.477 1.488 1.477 1.500 818,691 1.4848 0.40%
2011-05-04 0 2.530 2.510 2.530 2.500 2.540 620,000 1,556,820 2.5110 1.471 1.459 1.471 1.454 1.477 1,066,362 1.4599 -1.17%
2011-05-03 0 2.560 2.550 2.570 2.530 2.600 614,000 1,573,120 2.5621 1.488 1.483 1.494 1.471 1.512 1,056,042 1.4896 -0.78%
2011-04-29 0 2.580 2.570 2.580 2.540 2.600 702,000 1,799,580 2.5635 1.500 1.494 1.500 1.477 1.512 1,207,397 1.4905 -1.15%
2011-04-28 0 2.610 2.580 2.620 2.550 2.620 740,000 1,911,840 2.5836 1.517 1.500 1.523 1.483 1.523 1,272,754 1.5021 0.00%
2011-04-27 0 2.610 2.600 2.610 2.560 2.630 1,040,000 2,704,980 2.6009 1.517 1.512 1.517 1.488 1.529 1,788,736 1.5122 -0.38%
2011-04-26 0 2.620 2.610 2.620 2.600 2.670 2,360,000 6,182,060 2.6195 1.523 1.517 1.523 1.512 1.552 4,059,054 1.5230 -1.87%
2011-04-21 0 2.670 2.660 2.670 2.660 2.700 480,000 1,284,260 2.6755 1.552 1.547 1.552 1.547 1.570 825,570 1.5556 -0.37%
2011-04-20 0 2.680 2.660 2.690 2.630 2.700 1,194,000 3,179,180 2.6626 1.558 1.547 1.564 1.529 1.570 2,053,606 1.5481 -0.74%
2011-04-19 0 2.700 2.690 2.700 2.670 2.700 820,000 2,206,200 2.6905 1.570 1.564 1.570 1.552 1.570 1,410,349 1.5643 -1.46%
2011-04-18 0 2.740 2.700 2.740 2.680 2.740 491,000 1,332,990 2.7148 1.593 1.570 1.593 1.558 1.593 844,490 1.5785 2.24%
2011-04-15 0 2.680 2.670 2.690 2.660 2.690 220,000 588,320 2.6742 1.558 1.552 1.564 1.547 1.564 378,386 1.5548 0.00%
2011-04-14 0 2.680 2.670 2.690 2.670 2.710 572,000 1,533,400 2.6808 1.558 1.552 1.564 1.552 1.576 983,805 1.5586 -0.37%
2011-04-13 0 2.690 2.670 2.690 2.650 2.690 726,000 1,939,200 2.6711 1.564 1.552 1.564 1.541 1.564 1,248,675 1.5530 0.37%
2011-04-12 0 2.680 2.680 2.690 2.650 2.690 386,000 1,031,120 2.6713 1.558 1.558 1.564 1.541 1.564 663,896 1.5531 -0.74%
2011-04-11 0 2.700 2.690 2.700 2.620 2.730 696,000 1,874,720 2.6936 1.570 1.564 1.570 1.523 1.587 1,197,077 1.5661 1.18%
2011-04-08 0 2.800 2.800 2.810 2.760 2.810 1,454,000 4,055,200 2.7890 1.551 1.551 1.557 1.529 1.557 2,624,094 1.5454 1.08%
2011-04-07 0 2.770 2.770 2.780 2.750 2.790 986,000 2,726,440 2.7652 1.535 1.535 1.540 1.524 1.546 1,779,475 1.5322 -0.72%
2011-04-06 0 2.790 2.790 2.800 2.760 2.790 854,000 2,372,720 2.7784 1.546 1.546 1.551 1.529 1.546 1,541,249 1.5395 0.72%
2011-04-04 0 2.770 2.770 2.780 2.740 2.780 528,000 1,458,120 2.7616 1.535 1.535 1.540 1.518 1.540 952,904 1.5302 0.73%
2011-04-01 0 2.750 2.750 2.760 2.730 2.760 340,000 930,900 2.7379 1.524 1.524 1.529 1.513 1.529 613,612 1.5171 -0.36%
2011-03-31 0 2.760 2.740 2.760 2.730 2.790 390,000 1,075,000 2.7564 1.529 1.518 1.529 1.513 1.546 703,849 1.5273 0.00%
2011-03-30 0 2.760 2.730 2.760 2.720 2.760 280,000 767,520 2.7411 1.529 1.513 1.529 1.507 1.529 505,328 1.5189 -0.36%
2011-03-29 0 2.770 2.750 2.770 2.730 2.790 352,000 970,220 2.7563 1.535 1.524 1.535 1.513 1.546 635,269 1.5273 1.84%
2011-03-28 0 2.720 2.720 2.730 2.700 2.750 458,000 1,244,400 2.7170 1.507 1.507 1.513 1.496 1.524 826,572 1.5055 -1.09%
2011-03-25 0 2.750 2.750 2.770 2.680 2.770 1,498,000 4,100,260 2.7372 1.524 1.524 1.535 1.485 1.535 2,703,503 1.5166 3.00%
2011-03-24 0 2.670 2.640 2.680 2.640 2.680 270,000 718,780 2.6621 1.479 1.463 1.485 1.463 1.485 487,280 1.4751 0.75%
2011-03-23 0 2.650 2.630 2.650 2.610 2.650 348,000 914,700 2.6284 1.468 1.457 1.468 1.446 1.468 628,050 1.4564 1.15%
2011-03-22 0 2.620 2.610 2.620 2.580 2.620 1,356,000 3,522,620 2.5978 1.452 1.446 1.452 1.430 1.452 2,447,230 1.4394 -0.38%
2011-03-21 0 2.630 2.630 2.650 2.570 2.640 648,000 1,686,240 2.6022 1.457 1.457 1.468 1.424 1.463 1,169,473 1.4419 1.15%
2011-03-18 0 2.600 2.600 2.610 2.600 2.640 416,000 1,090,180 2.6206 1.441 1.441 1.446 1.441 1.463 750,773 1.4521 -1.14%
2011-03-17 0 2.630 2.630 2.640 2.570 2.680 588,000 1,542,600 2.6235 1.457 1.457 1.463 1.424 1.485 1,061,188 1.4537 -1.50%
2011-03-16 0 2.670 2.670 2.680 2.610 2.690 822,000 2,171,340 2.6415 1.479 1.479 1.485 1.446 1.491 1,483,498 1.4637 1.14%
2011-03-15 0 2.640 2.620 2.640 2.530 2.700 1,930,000 5,071,580 2.6278 1.463 1.452 1.463 1.402 1.496 3,483,152 1.4560 -3.30%
2011-03-14 0 2.730 2.730 2.740 2.670 2.730 528,000 1,431,460 2.7111 1.513 1.513 1.518 1.479 1.513 952,904 1.5022 0.37%
2011-03-11 0 2.720 2.720 2.740 2.660 2.760 596,000 1,622,520 2.7223 1.507 1.507 1.518 1.474 1.529 1,075,626 1.5084 0.00%
2011-03-10 0 2.720 2.720 2.730 2.680 2.740 726,000 1,970,560 2.7143 1.507 1.507 1.513 1.485 1.518 1,310,242 1.5040 0.00%
2011-03-09 0 2.720 2.710 2.750 2.700 2.760 692,000 1,887,580 2.7277 1.507 1.502 1.524 1.496 1.529 1,248,881 1.5114 -0.73%
2011-03-08 0 2.740 2.730 2.740 2.710 2.740 346,000 939,900 2.7165 1.518 1.513 1.518 1.502 1.518 624,441 1.5052 0.00%
2011-03-07 0 2.740 2.730 2.740 2.710 2.760 428,000 1,168,240 2.7295 1.518 1.513 1.518 1.502 1.529 772,429 1.5124 -0.36%
2011-03-04 0 2.750 2.740 2.770 2.710 2.780 720,000 1,979,040 2.7487 1.524 1.518 1.535 1.502 1.540 1,299,414 1.5230 1.85%
2011-03-03 0 2.700 2.690 2.700 2.690 2.730 660,000 1,792,400 2.7158 1.496 1.491 1.496 1.491 1.513 1,191,130 1.5048 -0.37%
2011-03-02 0 2.710 2.700 2.710 2.660 2.720 204,000 549,660 2.6944 1.502 1.496 1.502 1.474 1.507 368,167 1.4930 0.37%
2011-03-01 0 2.700 2.680 2.700 2.680 2.740 662,000 1,797,320 2.7150 1.496 1.485 1.496 1.485 1.518 1,194,739 1.5044 -1.10%
2011-02-28 0 2.730 2.720 2.730 2.670 2.740 496,000 1,344,240 2.7102 1.513 1.507 1.513 1.479 1.518 895,152 1.5017 1.49%
2011-02-25 0 2.690 2.670 2.700 2.640 2.730 958,000 2,556,700 2.6688 1.491 1.479 1.496 1.463 1.513 1,728,943 1.4788 1.13%
2011-02-24 0 2.660 2.650 2.660 2.650 2.800 1,410,000 3,836,360 2.7208 1.474 1.468 1.474 1.468 1.551 2,544,686 1.5076 -4.66%
2011-02-23 0 2.790 2.780 2.790 2.770 2.810 692,000 1,930,540 2.7898 1.546 1.540 1.546 1.535 1.557 1,248,881 1.5458 -0.36%
2011-02-22 0 2.800 2.800 2.820 2.770 2.860 1,826,000 5,112,600 2.7999 1.551 1.551 1.563 1.535 1.585 3,295,458 1.5514 -2.10%
2011-02-21 0 2.860 2.860 2.870 2.810 2.880 466,000 1,327,900 2.8496 1.585 1.585 1.590 1.557 1.596 841,010 1.5789 -0.69%
2011-02-18 0 2.880 2.860 2.880 2.850 2.880 374,000 1,071,360 2.8646 1.596 1.585 1.596 1.579 1.596 674,973 1.5873 0.35%
2011-02-17 0 2.870 2.870 2.880 2.820 2.890 864,000 2,473,800 2.8632 1.590 1.590 1.596 1.563 1.601 1,559,297 1.5865 1.06%
2011-02-16 0 2.840 2.810 2.840 2.810 2.840 260,000 734,740 2.8259 1.574 1.557 1.574 1.557 1.574 469,233 1.5658 1.07%
2011-02-15 0 2.810 2.800 2.810 2.800 2.860 276,000 780,420 2.8276 1.557 1.551 1.557 1.551 1.585 498,109 1.5668 -1.75%
2011-02-14 0 2.860 2.850 2.860 2.800 2.860 426,000 1,208,720 2.8374 1.585 1.579 1.585 1.551 1.585 768,820 1.5722 1.78%
2011-02-11 0 2.810 2.810 2.830 2.810 2.860 602,000 1,700,700 2.8251 1.557 1.557 1.568 1.557 1.585 1,086,455 1.5654 -0.71%
2011-02-10 0 2.830 2.820 2.830 2.820 2.880 1,938,000 5,522,220 2.8494 1.568 1.563 1.568 1.563 1.596 3,497,589 1.5789 -1.05%
2011-02-09 0 2.860 2.860 2.870 2.860 2.870 688,400 1,970,308 2.8622 1.585 1.585 1.590 1.585 1.590 1,242,384 1.5859 -0.69%
2011-02-08 0 2.880 2.870 2.880 2.850 2.920 487,000 1,394,480 2.8634 1.596 1.590 1.596 1.579 1.618 878,909 1.5866 0.00%
2011-02-07 0 2.880 2.880 2.890 2.820 2.900 864,000 2,483,480 2.8744 1.596 1.596 1.601 1.563 1.607 1,559,297 1.5927 -0.35%
2011-02-02 0 2.890 2.880 2.900 2.880 2.920 492,000 1,428,800 2.9041 1.601 1.596 1.607 1.596 1.618 887,933 1.6091 -0.34%
2011-02-01 0 2.900 2.880 2.900 2.860 2.920 420,000 1,217,520 2.8989 1.607 1.596 1.607 1.585 1.618 757,992 1.6062 0.00%
2011-01-31 0 2.900 2.900 2.910 2.850 2.930 2,844,000 8,272,640 2.9088 1.607 1.607 1.612 1.579 1.624 5,132,685 1.6118 2.11%
2011-01-28 0 2.840 2.840 2.870 2.820 2.900 1,480,000 4,227,140 2.8562 1.574 1.574 1.590 1.563 1.607 2,671,018 1.5826 -0.70%
2011-01-27 0 2.860 2.860 2.880 2.800 2.900 698,000 2,003,260 2.8700 1.585 1.585 1.596 1.551 1.607 1,259,710 1.5903 0.35%
2011-01-26 0 2.850 2.830 2.850 2.790 2.860 1,118,000 3,156,300 2.8232 1.579 1.568 1.579 1.546 1.585 2,017,701 1.5643 0.00%
2011-01-25 0 2.850 2.850 2.860 2.810 2.870 2,108,250 6,013,988 2.8526 1.579 1.579 1.585 1.557 1.590 3,804,847 1.5806 0.35%
2011-01-24 0 2.840 2.810 2.850 2.800 2.880 1,340,000 3,821,760 2.8521 1.574 1.557 1.579 1.551 1.596 2,418,354 1.5803 -1.39%
2011-01-21 0 2.880 2.860 2.900 2.850 2.900 1,584,000 4,566,360 2.8828 1.596 1.585 1.607 1.579 1.607 2,858,711 1.5973 -0.69%
2011-01-20 0 2.900 2.900 2.910 2.850 2.910 892,000 2,572,600 2.8841 1.607 1.607 1.612 1.579 1.612 1,609,830 1.5981 -0.68%
2011-01-19 0 2.920 2.910 2.920 2.890 2.940 972,000 2,832,080 2.9137 1.618 1.612 1.618 1.601 1.629 1,754,209 1.6144 1.04%
2011-01-18 0 2.890 2.870 2.910 2.860 2.910 1,232,000 3,552,020 2.8831 1.601 1.590 1.612 1.585 1.612 2,223,442 1.5975 0.70%
2011-01-17 0 2.870 2.860 2.890 2.860 2.920 1,712,000 4,953,920 2.8936 1.590 1.585 1.601 1.585 1.618 3,089,718 1.6034 -0.69%
2011-01-14 0 2.890 2.890 2.910 2.850 2.920 2,048,000 5,903,480 2.8826 1.601 1.601 1.612 1.579 1.618 3,696,111 1.5972 -0.34%
2011-01-13 0 2.900 2.890 2.910 2.900 2.950 764,000 2,230,420 2.9194 1.607 1.601 1.612 1.607 1.635 1,378,823 1.6176 -1.36%
2011-01-12 0 2.940 2.920 2.940 2.860 2.940 1,264,000 3,677,600 2.9095 1.629 1.618 1.629 1.585 1.629 2,281,194 1.6121 2.08%
2011-01-11 0 2.880 2.880 2.900 2.850 2.930 954,000 2,759,980 2.8931 1.596 1.596 1.607 1.579 1.624 1,721,724 1.6030 -0.69%
2011-01-10 0 2.900 2.880 2.900 2.880 2.960 1,944,000 5,670,060 2.9167 1.607 1.596 1.607 1.596 1.640 3,508,418 1.6161 -1.69%
2011-01-07 0 2.950 2.930 2.950 2.920 2.990 924,000 2,721,540 2.9454 1.635 1.624 1.635 1.618 1.657 1,667,581 1.6320 0.00%
2011-01-06 0 2.950 2.930 2.950 2.900 2.950 2,022,000 5,911,900 2.9238 1.635 1.624 1.635 1.607 1.635 3,649,188 1.6201 0.34%
2011-01-05 0 2.940 2.930 2.940 2.900 2.940 1,220,000 3,559,760 2.9178 1.629 1.624 1.629 1.607 1.629 2,201,785 1.6168 1.38%
2011-01-04 0 2.900 2.890 2.900 2.900 2.950 1,408,000 4,109,400 2.9186 1.607 1.601 1.607 1.607 1.635 2,541,076 1.6172 -1.02%
2011-01-03 0 2.930 2.930 2.940 2.860 2.950 1,706,000 4,988,840 2.9243 1.624 1.624 1.629 1.585 1.635 3,078,889 1.6203 2.45%
2010-12-31 0 2.860 2.820 2.860 2.820 2.870 376,000 1,071,980 2.8510 1.585 1.563 1.585 1.563 1.590 678,583 1.5797 0.35%
2010-12-30 0 2.850 2.840 2.850 2.820 2.890 740,000 2,105,160 2.8448 1.579 1.574 1.579 1.563 1.601 1,335,509 1.5763 0.35%
2010-12-29 0 2.840 2.830 2.840 2.780 2.840 660,000 1,858,480 2.8159 1.574 1.568 1.574 1.540 1.574 1,191,130 1.5603 1.07%
2010-12-28 0 2.810 2.800 2.810 2.780 2.870 1,474,000 4,159,340 2.8218 1.557 1.551 1.557 1.540 1.590 2,660,189 1.5636 -2.43%
2010-12-24 0 2.880 2.860 2.880 2.840 2.890 584,000 1,668,620 2.8572 1.596 1.585 1.596 1.574 1.601 1,053,969 1.5832 1.05%
2010-12-23 0 2.850 2.840 2.880 2.830 2.900 974,000 2,783,660 2.8580 1.579 1.574 1.596 1.568 1.607 1,757,818 1.5836 -0.70%
2010-12-22 0 2.870 2.860 2.890 2.850 2.910 924,000 2,666,880 2.8862 1.590 1.585 1.601 1.579 1.612 1,667,581 1.5993 0.00%
2010-12-21 0 2.870 2.880 2.890 2.800 2.900 1,178,000 3,373,140 2.8634 1.590 1.596 1.601 1.551 1.607 2,125,986 1.5866 1.77%
2010-12-20 0 2.820 2.800 2.820 2.770 2.820 932,000 2,602,320 2.7922 1.563 1.551 1.563 1.535 1.563 1,682,019 1.5471 -0.35%
2010-12-17 0 2.830 2.830 2.860 2.830 2.880 728,000 2,081,440 2.8591 1.568 1.568 1.585 1.568 1.596 1,313,852 1.5842 -0.35%
2010-12-16 0 2.840 2.810 2.850 2.800 2.920 1,880,000 5,379,020 2.8612 1.574 1.557 1.579 1.551 1.618 3,392,914 1.5854 -2.41%
2010-12-15 0 2.910 2.910 2.920 2.900 2.950 1,104,000 3,225,280 2.9214 1.612 1.612 1.618 1.607 1.635 1,992,435 1.6188 -0.34%
2010-12-14 0 2.920 2.920 2.940 2.890 2.990 3,382,000 9,946,880 2.9411 1.618 1.618 1.629 1.601 1.657 6,103,637 1.6297 -2.99%
2010-12-13 0 3.010 3.000 3.020 2.740 3.040 14,882,000 43,599,340 2.9297 1.668 1.662 1.673 1.518 1.684 26,858,166 1.6233 9.06%
2010-12-10 0 2.760 2.740 2.760 2.680 2.760 758,000 2,066,960 2.7269 1.529 1.518 1.529 1.485 1.529 1,367,994 1.5109 1.47%
2010-12-09 0 2.720 2.700 2.720 2.690 2.790 2,932,000 7,949,200 2.7112 1.507 1.496 1.507 1.491 1.546 5,291,503 1.5023 -1.45%
2010-12-08 0 2.760 2.740 2.760 2.730 2.800 4,346,000 12,117,220 2.7881 1.529 1.518 1.529 1.513 1.551 7,843,408 1.5449 -0.72%
2010-12-07 0 2.780 2.740 2.780 2.710 2.830 1,811,000 4,989,430 2.7551 1.540 1.518 1.540 1.502 1.568 3,268,387 1.5266 -0.71%
2010-12-06 0 2.800 2.790 2.800 2.770 2.880 996,000 2,799,780 2.8110 1.551 1.546 1.551 1.535 1.596 1,797,523 1.5576 -1.06%
2010-12-03 0 2.830 2.850 2.860 2.800 2.890 2,670,000 7,610,080 2.8502 1.568 1.579 1.585 1.551 1.601 4,818,660 1.5793 -0.35%
2010-12-02 0 2.840 2.830 2.840 2.830 2.890 1,166,000 3,322,420 2.8494 1.574 1.568 1.574 1.568 1.601 2,104,329 1.5789 0.00%
2010-12-01 0 2.840 2.800 2.840 2.740 2.840 1,548,000 4,328,360 2.7961 1.574 1.551 1.574 1.518 1.574 2,793,740 1.5493 1.43%
2010-11-30 0 2.800 2.770 2.800 2.700 2.800 1,740,000 4,805,760 2.7619 1.551 1.535 1.551 1.496 1.551 3,140,251 1.5304 0.36%
2010-11-29 0 2.790 2.740 2.790 2.730 2.790 420,000 1,160,320 2.7627 1.546 1.518 1.546 1.513 1.546 757,992 1.5308 1.45%
2010-11-26 0 2.750 2.710 2.750 2.700 2.790 1,110,000 3,063,800 2.7602 1.524 1.502 1.524 1.496 1.546 2,003,263 1.5294 -0.36%
2010-11-25 0 2.760 2.750 2.760 2.740 2.790 1,200,000 3,318,620 2.7655 1.529 1.524 1.529 1.518 1.546 2,165,690 1.5324 0.36%
2010-11-24 0 2.750 2.740 2.750 2.700 2.750 1,042,000 2,837,220 2.7229 1.524 1.518 1.524 1.496 1.524 1,880,541 1.5087 2.23%
2010-11-23 0 2.690 2.680 2.700 2.660 2.780 2,154,000 5,877,580 2.7287 1.491 1.485 1.496 1.474 1.540 3,887,414 1.5120 -0.74%
2010-11-22 0 2.710 2.700 2.710 2.660 2.720 1,102,000 2,973,280 2.6981 1.502 1.496 1.502 1.474 1.507 1,988,825 1.4950 1.50%
2010-11-19 0 2.670 2.650 2.680 2.630 2.710 964,000 2,567,920 2.6638 1.479 1.468 1.485 1.457 1.502 1,739,771 1.4760 -1.11%
2010-11-18 0 2.700 2.660 2.720 2.610 2.710 584,000 1,554,040 2.6610 1.496 1.474 1.507 1.446 1.502 1,053,969 1.4745 2.27%
2010-11-17 0 2.640 2.610 2.640 2.590 2.670 3,820,000 10,032,620 2.6263 1.463 1.446 1.463 1.435 1.479 6,894,113 1.4552 0.38%
2010-11-16 0 2.630 2.620 2.630 2.620 2.830 3,126,000 8,576,260 2.7435 1.457 1.452 1.457 1.452 1.568 5,641,623 1.5202 -7.07%
2010-11-15 0 2.830 2.830 2.850 2.740 2.850 1,682,000 4,732,320 2.8135 1.568 1.568 1.579 1.518 1.579 3,035,576 1.5590 2.54%
2010-11-12 0 2.760 2.750 2.770 2.750 2.880 2,644,000 7,427,140 2.8091 1.529 1.524 1.535 1.524 1.596 4,771,737 1.5565 -3.50%
2010-11-11 0 2.860 2.860 2.870 2.850 2.930 2,122,000 6,135,640 2.8914 1.585 1.585 1.590 1.579 1.624 3,829,662 1.6021 -0.35%
2010-11-10 0 2.870 2.870 2.880 2.850 2.920 1,762,000 5,055,180 2.8690 1.590 1.590 1.596 1.579 1.618 3,179,955 1.5897 -1.71%
2010-11-09 0 2.920 2.910 2.920 2.890 2.930 2,838,000 8,252,460 2.9078 1.618 1.612 1.618 1.601 1.624 5,121,857 1.6112 -1.02%
2010-11-08 0 2.950 2.920 2.950 2.830 2.950 5,254,000 15,245,840 2.9018 1.635 1.618 1.635 1.568 1.635 9,482,113 1.6079 4.61%
2010-11-05 0 2.820 2.820 2.830 2.800 2.860 1,842,000 5,212,120 2.8296 1.563 1.563 1.568 1.551 1.585 3,324,334 1.5679 -0.70%
2010-11-04 0 2.840 2.810 2.840 2.760 2.850 1,736,000 4,891,240 2.8175 1.574 1.557 1.574 1.529 1.579 3,133,032 1.5612 2.16%
2010-11-03 0 2.780 2.760 2.780 2.750 2.780 1,244,000 3,443,100 2.7678 1.540 1.529 1.540 1.524 1.540 2,245,099 1.5336 1.46%
2010-11-02 0 2.740 2.740 2.750 2.720 2.780 950,000 2,617,460 2.7552 1.518 1.518 1.524 1.507 1.540 1,714,505 1.5267 -0.36%
2010-11-01 0 2.750 2.740 2.750 2.670 2.780 1,252,000 3,423,240 2.7342 1.524 1.518 1.524 1.479 1.540 2,259,537 1.5150 3.00%
2010-10-29 0 2.670 2.660 2.670 2.650 2.730 1,336,000 3,579,860 2.6795 1.479 1.474 1.479 1.468 1.513 2,411,135 1.4847 -2.20%
2010-10-28 0 2.730 2.720 2.730 2.710 2.750 674,000 1,840,800 2.7312 1.513 1.507 1.513 1.502 1.524 1,216,396 1.5133 -1.09%
2010-10-27 0 2.760 2.730 2.760 2.730 2.850 2,790,000 7,792,960 2.7932 1.529 1.513 1.529 1.513 1.579 5,035,229 1.5477 -2.82%
2010-10-26 0 2.840 2.830 2.840 2.780 2.850 1,917,000 5,408,570 2.8214 1.574 1.568 1.574 1.540 1.579 3,459,690 1.5633 1.79%
2010-10-25 0 2.790 2.770 2.790 2.730 2.840 1,658,709 4,626,114 2.7890 1.546 1.535 1.546 1.513 1.574 2,993,541 1.5454 2.20%
2010-10-22 0 2.730 2.730 2.750 2.720 2.760 1,266,000 3,464,540 2.7366 1.513 1.513 1.524 1.507 1.529 2,284,803 1.5163 -1.80%
2010-10-21 0 2.780 2.760 2.780 2.740 2.820 1,724,000 4,761,500 2.7619 1.540 1.529 1.540 1.518 1.563 3,111,375 1.5304 -1.07%
2010-10-20 0 2.810 2.800 2.820 2.730 2.810 2,060,000 5,721,140 2.7773 1.557 1.551 1.563 1.513 1.557 3,717,768 1.5389 -1.75%
2010-10-19 0 2.860 2.850 2.870 2.800 2.860 1,906,000 5,370,180 2.8175 1.585 1.579 1.590 1.551 1.585 3,439,838 1.5612 2.14%
2010-10-18 0 2.800 2.780 2.800 2.760 2.900 3,456,000 9,668,120 2.7975 1.551 1.540 1.551 1.529 1.607 6,237,187 1.5501 -1.06%
2010-10-15 0 2.830 2.820 2.830 2.820 2.970 7,617,000 22,077,940 2.8985 1.568 1.563 1.568 1.563 1.646 13,746,718 1.6061 0.35%
2010-10-14 0 2.820 2.810 2.820 2.790 2.890 2,198,000 6,211,420 2.8259 1.563 1.557 1.563 1.546 1.601 3,966,822 1.5658 -1.40%
2010-10-13 0 2.860 2.850 2.860 2.730 2.860 5,728,000 16,045,900 2.8013 1.585 1.579 1.585 1.513 1.585 10,337,561 1.5522 4.38%
2010-10-12 0 2.740 2.740 2.750 2.730 2.770 1,374,000 3,772,240 2.7454 1.518 1.518 1.524 1.513 1.535 2,479,715 1.5212 -0.72%
2010-10-11 0 2.760 2.760 2.770 2.740 2.790 2,480,000 6,846,620 2.7607 1.529 1.529 1.535 1.518 1.546 4,475,759 1.5297 1.47%
2010-10-08 0 2.720 2.700 2.720 2.700 2.760 1,694,000 4,629,140 2.7327 1.507 1.496 1.507 1.496 1.529 3,057,232 1.5142 0.00%
2010-10-07 0 2.720 2.710 2.730 2.700 2.750 852,000 2,316,380 2.7188 1.507 1.502 1.513 1.496 1.524 1,537,640 1.5065 -1.09%
2010-10-06 0 2.750 2.740 2.750 2.730 2.800 3,488,000 9,632,700 2.7617 1.524 1.518 1.524 1.513 1.551 6,294,939 1.5302 0.73%
2010-10-05 0 2.730 2.720 2.740 2.650 2.740 1,336,000 3,605,060 2.6984 1.513 1.507 1.518 1.468 1.518 2,411,135 1.4952 1.11%
2010-10-04 0 2.700 2.690 2.700 2.640 2.720 1,714,000 4,583,200 2.6740 1.496 1.491 1.496 1.463 1.507 3,093,327 1.4816 2.27%
2010-09-30 0 2.640 2.640 2.650 2.610 2.670 1,060,000 2,795,480 2.6372 1.463 1.463 1.468 1.446 1.479 1,913,026 1.4613 0.38%
2010-09-29 0 2.630 2.620 2.630 2.610 2.660 982,000 2,583,620 2.6310 1.457 1.452 1.457 1.446 1.474 1,772,256 1.4578 0.38%
2010-09-28 0 2.620 2.610 2.620 2.610 2.680 2,016,000 5,312,020 2.6349 1.452 1.446 1.452 1.446 1.485 3,638,359 1.4600 -2.24%
2010-09-27 0 2.680 2.670 2.680 2.640 2.720 1,883,774 5,035,948 2.6733 1.485 1.479 1.485 1.463 1.507 3,399,726 1.4813 1.52%
2010-09-24 0 2.640 2.630 2.640 2.590 2.640 454,000 1,187,740 2.6162 1.463 1.457 1.463 1.435 1.463 819,353 1.4496 0.76%
2010-09-22 0 2.620 2.590 2.620 2.590 2.650 1,614,000 4,225,020 2.6177 1.452 1.435 1.452 1.435 1.468 2,912,853 1.4505 0.00%
2010-09-21 0 2.620 2.600 2.610 2.600 2.630 684,000 1,786,440 2.6118 1.452 1.441 1.446 1.441 1.457 1,234,443 1.4472 0.38%
2010-09-20 0 2.610 2.600 2.610 2.580 2.610 1,064,000 2,765,500 2.5992 1.446 1.441 1.446 1.430 1.446 1,920,245 1.4402 0.77%
2010-09-17 0 2.590 2.580 2.590 2.560 2.590 912,000 2,350,980 2.5778 1.435 1.430 1.435 1.418 1.435 1,645,924 1.4284 1.17%
2010-09-16 0 2.560 2.560 2.580 2.530 2.600 558,000 1,427,860 2.5589 1.418 1.418 1.430 1.402 1.441 1,007,046 1.4179 -1.16%
2010-09-15 0 2.590 2.580 2.590 2.560 2.650 2,650,000 6,927,720 2.6142 1.435 1.430 1.435 1.418 1.468 4,782,566 1.4485 0.00%
2010-09-14 0 2.590 2.580 2.590 2.560 2.600 1,136,000 2,922,940 2.5730 1.435 1.430 1.435 1.418 1.441 2,050,187 1.4257 0.78%
2010-09-13 0 2.570 2.560 2.570 2.480 2.580 1,140,000 2,907,080 2.5501 1.424 1.418 1.424 1.374 1.430 2,057,406 1.4130 2.39%
2010-09-10 0 2.510 2.500 2.540 2.500 2.580 1,572,000 3,974,200 2.5281 1.391 1.385 1.407 1.385 1.430 2,837,054 1.4008 -2.33%
2010-09-09 0 2.570 2.560 2.570 2.550 2.660 4,630,000 12,003,660 2.5926 1.424 1.418 1.424 1.413 1.474 8,355,954 1.4365 1.98%
2010-09-08 0 2.520 2.510 2.520 2.450 2.550 1,650,000 4,108,360 2.4899 1.396 1.391 1.396 1.358 1.413 2,977,824 1.3797 2.02%
2010-09-07 0 2.470 2.460 2.480 2.460 2.500 740,000 1,836,140 2.4813 1.369 1.363 1.374 1.363 1.385 1,335,509 1.3749 -0.80%
2010-09-06 0 2.490 2.480 2.490 2.440 2.490 1,428,000 3,520,560 2.4654 1.380 1.374 1.380 1.352 1.380 2,577,171 1.3661 2.47%
2010-09-03 0 2.430 2.430 2.450 2.390 2.470 1,774,000 4,295,320 2.4213 1.346 1.346 1.358 1.324 1.369 3,201,612 1.3416 0.00%
2010-09-02 0 2.430 2.420 2.430 2.400 2.440 770,169 1,866,637 2.4237 1.346 1.341 1.346 1.330 1.352 1,389,956 1.3429 1.67%
2010-09-01 0 2.390 2.390 2.400 2.360 2.400 380,000 907,260 2.3875 1.324 1.324 1.330 1.308 1.330 685,802 1.3229 1.70%
2010-08-31 0 2.350 2.340 2.380 2.340 2.400 1,048,000 2,489,960 2.3759 1.302 1.297 1.319 1.297 1.330 1,891,369 1.3165 -1.67%
2010-08-30 0 2.390 2.390 2.400 2.360 2.430 626,000 1,500,400 2.3968 1.324 1.324 1.330 1.308 1.346 1,129,768 1.3281 1.27%
2010-08-27 0 2.360 2.360 2.370 2.330 2.370 582,000 1,363,920 2.3435 1.308 1.308 1.313 1.291 1.313 1,050,360 1.2985 0.43%
2010-08-26 0 2.350 2.350 2.360 2.330 2.390 466,000 1,100,280 2.3611 1.302 1.302 1.308 1.291 1.324 841,010 1.3083 -1.26%
2010-08-25 0 2.380 2.370 2.380 2.330 2.430 1,030,000 2,449,700 2.3783 1.319 1.313 1.319 1.291 1.346 1,858,884 1.3178 0.00%
2010-08-24 0 2.380 2.370 2.380 2.350 2.400 540,000 1,281,340 2.3729 1.319 1.313 1.319 1.302 1.330 974,561 1.3148 0.00%
2010-08-23 0 2.380 2.380 2.400 2.360 2.440 616,000 1,462,500 2.3742 1.319 1.319 1.330 1.308 1.352 1,111,721 1.3155 -2.06%
2010-08-20 0 2.430 2.410 2.440 2.370 2.460 693,000 1,663,020 2.3997 1.346 1.335 1.352 1.313 1.363 1,250,686 1.3297 -1.62%
2010-08-19 0 2.470 2.470 2.480 2.380 2.470 1,348,000 3,269,660 2.4256 1.369 1.369 1.374 1.319 1.369 2,432,792 1.3440 1.23%
2010-08-18 0 2.440 2.430 2.450 2.410 2.460 474,000 1,152,620 2.4317 1.352 1.346 1.358 1.335 1.363 855,448 1.3474 -0.81%
2010-08-17 0 2.460 2.460 2.470 2.400 2.480 458,000 1,118,700 2.4426 1.363 1.363 1.369 1.330 1.374 826,572 1.3534 0.41%
2010-08-16 0 2.450 2.450 2.460 2.370 2.480 384,000 930,320 2.4227 1.358 1.358 1.363 1.313 1.374 693,021 1.3424 0.41%
2010-08-13 0 2.440 2.420 2.440 2.410 2.450 384,000 930,680 2.4236 1.352 1.341 1.352 1.335 1.358 693,021 1.3429 0.41%
2010-08-12 0 2.430 2.430 2.440 2.360 2.440 862,000 2,067,720 2.3987 1.346 1.346 1.352 1.308 1.352 1,555,687 1.3291 -0.82%
2010-08-11 0 2.450 2.450 2.460 2.430 2.500 328,000 803,400 2.4494 1.358 1.358 1.363 1.346 1.385 591,955 1.3572 -0.41%
2010-08-10 0 2.460 2.460 2.470 2.450 2.510 628,000 1,550,940 2.4696 1.363 1.363 1.369 1.358 1.391 1,133,378 1.3684 -1.20%
2010-08-09 0 2.490 2.490 2.520 2.480 2.530 1,066,500 2,665,900 2.4997 1.380 1.380 1.396 1.374 1.402 1,924,757 1.3851 -0.80%
2010-08-06 0 2.510 2.500 2.520 2.460 2.520 1,057,924 2,636,092 2.4918 1.391 1.385 1.396 1.363 1.396 1,909,280 1.3807 -0.40%
2010-08-05 0 2.520 2.510 2.520 2.460 2.540 749,000 1,885,680 2.5176 1.396 1.391 1.396 1.363 1.407 1,351,752 1.3950 0.80%
2010-08-04 0 2.500 2.490 2.500 2.460 2.520 713,000 1,780,290 2.4969 1.385 1.380 1.385 1.363 1.396 1,286,781 1.3835 -0.79%
2010-08-03 0 2.520 2.520 2.540 2.490 2.570 1,166,000 2,952,160 2.5319 1.396 1.396 1.407 1.380 1.424 2,104,329 1.4029 -1.56%
2010-08-02 0 2.560 2.530 2.550 2.440 2.560 1,088,000 2,756,640 2.5337 1.418 1.402 1.413 1.352 1.418 1,963,559 1.4039 2.40%
2010-07-30 0 2.500 2.470 2.510 2.450 2.510 402,000 998,540 2.4839 1.385 1.369 1.391 1.358 1.391 725,506 1.3763 0.00%
2010-07-29 0 2.500 2.500 2.510 2.480 2.510 1,042,000 2,603,980 2.4990 1.385 1.385 1.391 1.374 1.391 1,880,541 1.3847 -0.40%
2010-07-28 0 2.510 2.510 2.520 2.480 2.530 936,000 2,347,040 2.5075 1.391 1.391 1.396 1.374 1.402 1,689,238 1.3894 0.40%
2010-07-27 0 2.500 2.500 2.510 2.460 2.530 1,308,000 3,253,060 2.4870 1.385 1.385 1.391 1.363 1.402 2,360,602 1.3781 -1.57%
2010-07-26 0 2.540 2.490 2.540 2.450 2.540 2,462,000 6,149,480 2.4978 1.407 1.380 1.407 1.358 1.407 4,443,274 1.3840 4.10%
2010-07-23 0 2.440 2.430 2.450 2.370 2.460 2,400,000 5,831,780 2.4299 1.352 1.346 1.358 1.313 1.363 4,331,380 1.3464 2.52%
2010-07-22 0 2.380 2.370 2.380 2.330 2.380 1,157,454 2,728,617 2.3574 1.319 1.313 1.319 1.291 1.319 2,088,906 1.3062 0.42%
2010-07-21 0 2.370 2.360 2.370 2.330 2.390 1,881,747 4,444,386 2.3618 1.313 1.308 1.313 1.291 1.324 3,396,067 1.3087 0.85%
2010-07-20 0 2.350 2.350 2.370 2.260 2.390 3,013,240 7,013,590 2.3276 1.302 1.302 1.313 1.252 1.324 5,438,120 1.2897 3.07%
2010-07-19 0 2.280 2.260 2.270 2.250 2.290 867,593 1,960,170 2.2593 1.263 1.252 1.258 1.247 1.269 1,565,781 1.2519 0.00%
2010-07-16 0 2.280 2.260 2.290 2.240 2.340 1,917,634 4,378,371 2.2832 1.263 1.252 1.269 1.241 1.297 3,460,834 1.2651 -2.56%
2010-07-15 0 2.340 2.320 2.340 2.300 2.350 1,255,700 2,910,324 2.3177 1.297 1.286 1.297 1.274 1.302 2,266,214 1.2842 -0.85%
2010-07-14 0 2.360 2.350 2.360 2.320 2.410 3,184,341 7,539,380 2.3676 1.308 1.302 1.308 1.286 1.335 5,746,913 1.3119 0.43%
2010-07-13 0 2.350 2.340 2.360 2.340 2.410 331,117 783,073 2.3649 1.302 1.297 1.308 1.297 1.335 597,581 1.3104 -2.08%
2010-07-12 0 2.400 2.390 2.400 2.340 2.410 745,947 1,778,388 2.3841 1.330 1.324 1.330 1.297 1.335 1,346,242 1.3210 1.69%
2010-07-09 0 2.360 2.340 2.390 2.300 2.390 456,596 1,075,206 2.3548 1.308 1.297 1.324 1.274 1.324 824,038 1.3048 1.29%
2010-07-08 0 2.330 2.310 2.340 2.300 2.360 861,470 2,010,914 2.3343 1.291 1.280 1.297 1.274 1.308 1,554,731 1.2934 1.75%
2010-07-07 0 2.290 2.270 2.300 2.250 2.300 522,017 1,181,198 2.2628 1.269 1.258 1.274 1.247 1.274 942,106 1.2538 0.44%
2010-07-06 0 2.280 2.260 2.280 2.200 2.280 535,925 1,206,394 2.2511 1.263 1.252 1.263 1.219 1.263 967,206 1.2473 4.11%
2010-07-05 0 2.190 2.170 2.190 2.170 2.230 508,500 1,119,670 2.2019 1.213 1.202 1.213 1.202 1.236 917,711 1.2201 -1.35%
2010-07-02 0 2.220 2.220 2.250 2.190 2.250 773,134 1,714,351 2.2174 1.230 1.230 1.247 1.213 1.247 1,395,307 1.2287 -1.77%
2010-06-30 0 2.260 2.230 2.250 2.170 2.260 695,150 1,546,972 2.2254 1.252 1.236 1.247 1.202 1.252 1,254,566 1.2331 0.44%
2010-06-29 0 2.250 2.240 2.260 2.240 2.340 1,471,292 3,315,607 2.2535 1.247 1.241 1.252 1.241 1.297 2,655,302 1.2487 -3.02%
2010-06-28 0 2.320 2.310 2.340 2.200 2.360 2,109,960 4,830,235 2.2893 1.286 1.280 1.297 1.219 1.308 3,807,933 1.2685 -1.69%
2010-06-25 0 2.360 2.360 2.370 2.300 2.380 1,014,500 2,371,435 2.3375 1.308 1.308 1.313 1.274 1.319 1,830,910 1.2952 0.43%
2010-06-24 0 2.350 2.350 2.360 2.340 2.380 601,500 1,421,275 2.3629 1.302 1.302 1.308 1.297 1.319 1,085,552 1.3093 -0.84%
2010-06-23 0 2.370 2.370 2.380 2.350 2.390 1,227,055 2,897,019 2.3610 1.313 1.313 1.319 1.302 1.324 2,214,517 1.3082 -1.25%
2010-06-22 0 2.400 2.380 2.410 2.330 2.410 2,644,497 6,246,194 2.3620 1.330 1.319 1.335 1.291 1.335 4,772,634 1.3088 1.69%
2010-06-21 0 2.360 2.360 2.370 2.230 2.370 5,982,000 13,832,880 2.3124 1.308 1.308 1.313 1.236 1.313 10,795,965 1.2813 7.27%
2010-06-18 0 2.200 2.200 2.220 2.180 2.250 1,506,000 3,331,680 2.2123 1.219 1.219 1.230 1.208 1.247 2,717,941 1.2258 -1.35%
2010-06-17 0 2.230 2.230 2.250 2.210 2.260 778,000 1,740,960 2.2377 1.236 1.236 1.247 1.225 1.252 1,404,089 1.2399 0.00%
2010-06-15 0 2.230 2.220 2.230 2.120 2.270 1,174,000 2,585,940 2.2027 1.236 1.230 1.236 1.175 1.258 2,118,767 1.2205 0.45%
2010-06-14 0 2.220 2.220 2.230 2.180 2.230 574,000 1,269,680 2.2120 1.230 1.230 1.236 1.208 1.236 1,035,922 1.2257 1.37%
2010-06-11 0 2.190 2.180 2.190 2.190 2.210 514,000 1,129,700 2.1979 1.213 1.208 1.213 1.213 1.225 927,637 1.2178 1.39%
2010-06-10 0 2.160 2.160 2.190 2.160 2.190 402,000 875,300 2.1774 1.197 1.197 1.213 1.197 1.213 725,506 1.2065 -1.37%
2010-06-09 0 2.190 2.190 2.200 2.130 2.200 1,232,000 2,678,200 2.1739 1.213 1.213 1.219 1.180 1.219 2,223,442 1.2045 0.92%
2010-06-08 0 2.170 2.170 2.180 2.130 2.180 730,000 1,567,960 2.1479 1.202 1.202 1.208 1.180 1.208 1,317,461 1.1901 1.40%
2010-06-07 0 2.140 2.130 2.140 2.080 2.190 764,492 1,619,862 2.1189 1.186 1.180 1.186 1.153 1.213 1,379,711 1.1741 -2.73%
2010-06-04 0 2.200 2.190 2.200 2.170 2.200 1,056,000 2,310,140 2.1876 1.219 1.213 1.219 1.202 1.219 1,905,807 1.2122 0.46%
2010-06-03 0 2.190 2.190 2.200 2.180 2.240 1,074,000 2,363,280 2.2004 1.213 1.213 1.219 1.208 1.241 1,938,293 1.2193 0.46%
2010-06-02 0 2.180 2.170 2.180 2.140 2.200 1,550,000 3,388,160 2.1859 1.208 1.202 1.208 1.186 1.219 2,797,350 1.2112 0.00%
2010-06-01 0 2.180 2.160 2.170 2.080 2.260 2,128,000 4,603,680 2.1634 1.208 1.197 1.202 1.153 1.252 3,840,490 1.1987 -3.54%
2010-05-31 0 2.260 2.230 2.260 2.230 2.290 1,188,000 2,686,480 2.2613 1.252 1.236 1.252 1.236 1.269 2,144,033 1.2530 0.44%
2010-05-28 0 2.250 2.220 2.250 2.180 2.250 1,662,000 3,682,300 2.2156 1.247 1.230 1.247 1.208 1.247 2,999,481 1.2276 4.17%
2010-05-27 0 2.160 2.140 2.160 2.000 2.160 1,594,000 3,364,300 2.1106 1.197 1.186 1.197 1.108 1.197 2,876,758 1.1695 4.85%
2010-05-26 0 2.060 2.030 2.060 1.950 2.150 3,066,000 6,182,340 2.0164 1.141 1.125 1.141 1.080 1.191 5,533,338 1.1173 -0.96%
2010-05-25 0 2.080 2.080 2.150 2.070 2.350 1,783,000 3,825,500 2.1455 1.153 1.153 1.191 1.147 1.302 3,217,854 1.1888 -9.57%
2010-05-24 0 2.300 2.300 2.340 2.250 2.350 1,011,000 2,338,860 2.3134 1.274 1.274 1.297 1.247 1.302 1,824,594 1.2819 2.22%
2010-05-20 0 2.250 2.220 2.250 2.140 2.300 1,424,000 3,150,460 2.2124 1.247 1.230 1.247 1.186 1.274 2,569,952 1.2259 -1.75%
2010-05-19 0 2.290 2.280 2.290 2.290 2.350 620,500 1,432,640 2.3088 1.269 1.263 1.269 1.269 1.302 1,119,842 1.2793 -2.55%
2010-05-18 0 2.350 2.340 2.370 2.280 2.380 1,735,500 4,026,705 2.3202 1.302 1.297 1.313 1.263 1.319 3,132,129 1.2856 -1.26%
2010-05-17 0 2.380 2.340 2.380 2.330 2.500 1,452,000 3,460,640 2.3834 1.319 1.297 1.319 1.291 1.385 2,620,485 1.3206 -4.80%
2010-05-14 0 2.500 2.500 2.520 2.480 2.580 1,068,000 2,706,020 2.5337 1.385 1.385 1.396 1.374 1.430 1,927,464 1.4039 -1.19%
2010-05-13 0 2.530 2.510 2.530 2.420 2.540 1,064,000 2,653,460 2.4939 1.402 1.391 1.402 1.341 1.407 1,920,245 1.3818 3.69%
2010-05-12 0 2.440 2.430 2.440 2.410 2.480 790,000 1,926,880 2.4391 1.352 1.346 1.352 1.335 1.374 1,425,746 1.3515 0.00%
2010-05-11 0 2.440 2.410 2.440 2.410 2.510 1,107,831 2,724,334 2.4592 1.352 1.335 1.352 1.335 1.391 1,999,349 1.3626 -1.21%
2010-05-10 0 2.470 2.470 2.490 2.440 2.510 1,648,000 4,065,440 2.4669 1.369 1.369 1.380 1.352 1.391 2,974,214 1.3669 1.65%
2010-05-07 0 2.430 2.430 2.440 2.400 2.530 2,360,000 5,802,520 2.4587 1.346 1.346 1.352 1.330 1.402 4,259,190 1.3624 -4.71%
2010-05-06 0 2.550 2.560 2.570 2.450 2.600 2,480,000 6,236,880 2.5149 1.413 1.418 1.424 1.358 1.441 4,475,759 1.3935 -0.39%
2010-05-05 0 2.560 2.560 2.600 2.520 2.600 2,084,000 5,310,080 2.5480 1.418 1.418 1.441 1.396 1.441 3,761,082 1.4118 -2.29%
2010-05-04 0 2.620 2.620 2.630 2.600 2.670 1,042,000 2,735,580 2.6253 1.452 1.452 1.457 1.441 1.479 1,880,541 1.4547 -1.13%
2010-05-03 0 2.650 2.630 2.650 2.600 2.680 774,000 2,040,960 2.6369 1.468 1.457 1.468 1.441 1.485 1,396,870 1.4611 0.00%
2010-04-30 0 2.650 2.650 2.660 2.620 2.740 1,816,000 4,849,620 2.6705 1.468 1.468 1.474 1.452 1.518 3,277,411 1.4797 -1.49%
2010-04-29 0 2.690 2.690 2.700 2.680 2.740 2,060,000 5,584,860 2.7111 1.491 1.491 1.496 1.485 1.518 3,717,768 1.5022 0.37%
2010-04-28 0 2.680 2.680 2.700 2.660 2.710 2,008,000 5,372,680 2.6756 1.485 1.485 1.496 1.474 1.502 3,623,921 1.4826 -2.19%
2010-04-27 0 2.740 2.730 2.740 2.720 2.840 2,044,000 5,626,740 2.7528 1.518 1.513 1.518 1.507 1.574 3,688,892 1.5253 -2.49%
2010-04-26 0 2.810 2.800 2.810 2.790 2.840 2,842,000 7,993,580 2.8127 1.557 1.551 1.557 1.546 1.574 5,129,076 1.5585 0.36%
2010-04-23 0 2.800 2.790 2.810 2.720 2.820 1,264,000 3,544,000 2.8038 1.551 1.546 1.557 1.507 1.563 2,281,194 1.5536 0.00%
2010-04-22 0 2.800 2.770 2.800 2.750 2.800 1,930,000 5,366,320 2.7805 1.551 1.535 1.551 1.524 1.551 3,483,152 1.5407 -2.10%
2010-04-21 0 2.860 2.840 2.850 2.780 2.870 1,310,000 3,704,880 2.8282 1.585 1.574 1.579 1.540 1.590 2,364,212 1.5671 2.88%
2010-04-20 0 2.780 2.770 2.780 2.750 2.820 1,638,000 4,559,380 2.7835 1.540 1.535 1.540 1.524 1.563 2,956,167 1.5423 0.00%
2010-04-19 0 2.780 2.770 2.790 2.730 2.800 2,734,000 7,563,740 2.7665 1.540 1.535 1.546 1.513 1.551 4,934,164 1.5329 -2.11%
2010-04-16 0 2.840 2.830 2.840 2.750 2.910 4,918,000 13,967,460 2.8401 1.574 1.568 1.574 1.524 1.612 8,875,720 1.5737 -3.07%
2010-04-15 0 2.930 2.900 2.940 2.900 2.990 3,784,000 11,110,860 2.9363 1.624 1.607 1.629 1.607 1.657 6,829,143 1.6270 -1.01%
2010-04-14 0 2.960 2.950 2.970 2.890 2.970 3,836,000 11,221,080 2.9252 1.640 1.635 1.646 1.601 1.646 6,922,989 1.6208 0.68%
2010-04-13 0 2.940 2.940 2.950 2.850 2.960 4,544,000 13,169,368 2.8982 1.629 1.629 1.635 1.579 1.640 8,200,746 1.6059 -0.34%
2010-04-12 0 2.950 2.950 2.960 2.900 2.960 3,060,000 8,975,540 2.9332 1.635 1.635 1.640 1.607 1.640 5,522,510 1.6253 1.72%
2010-04-09 0 2.900 2.900 2.920 2.900 2.950 1,184,000 3,451,000 2.9147 1.607 1.607 1.618 1.607 1.635 2,136,814 1.6150 0.04%
2010-04-08 0 2.990 2.980 2.990 2.920 2.990 2,082,000 6,173,400 2.9651 1.606 1.601 1.606 1.569 1.606 3,875,594 1.5929 1.36%
2010-04-07 0 2.950 2.950 2.960 2.940 3.000 4,372,000 12,964,420 2.9653 1.585 1.585 1.590 1.579 1.612 8,138,374 1.5930 0.34%
2010-04-01 0 2.940 2.900 2.910 2.850 2.960 3,055,600 8,936,752 2.9247 1.579 1.558 1.563 1.531 1.590 5,687,927 1.5712 2.44%
2010-03-31 0 2.870 2.850 2.900 2.850 2.900 2,510,000 7,183,420 2.8619 1.542 1.531 1.558 1.531 1.558 4,672,305 1.5374 0.35%
2010-03-30 0 2.860 2.860 2.870 2.840 2.900 4,342,000 12,440,240 2.8651 1.536 1.536 1.542 1.526 1.558 8,082,530 1.5392 -0.35%
2010-03-29 0 2.870 2.870 2.880 2.850 2.910 4,668,000 13,436,914 2.8785 1.542 1.542 1.547 1.531 1.563 8,689,371 1.5464 -0.69%
2010-03-26 0 2.890 2.890 2.900 2.840 2.920 2,844,000 8,211,460 2.8873 1.553 1.553 1.558 1.526 1.569 5,294,039 1.5511 -0.34%
2010-03-25 0 2.900 2.890 2.900 2.870 2.970 2,268,500 6,590,240 2.9051 1.558 1.553 1.558 1.542 1.596 4,222,759 1.5606 -2.36%
2010-03-24 0 2.970 2.970 2.980 2.960 3.020 906,500 2,701,570 2.9802 1.596 1.596 1.601 1.590 1.622 1,687,428 1.6010 0.68%
2010-03-23 0 2.950 2.950 2.960 2.940 3.040 1,688,000 5,027,020 2.9781 1.585 1.585 1.590 1.579 1.633 3,142,172 1.5999 -1.34%
2010-03-22 0 2.990 2.990 3.000 2.980 3.060 610,000 1,839,160 3.0150 1.606 1.606 1.612 1.601 1.644 1,135,501 1.6197 -1.32%
2010-03-19 0 3.030 3.020 3.030 3.010 3.070 1,240,000 3,765,720 3.0369 1.628 1.622 1.628 1.617 1.649 2,308,231 1.6314 -0.66%
2010-03-18 0 3.050 3.040 3.050 3.040 3.090 1,204,000 3,692,680 3.0670 1.638 1.633 1.638 1.633 1.660 2,241,217 1.6476 -0.33%
2010-03-17 0 3.060 3.050 3.070 2.990 3.080 1,152,000 3,510,180 3.0470 1.644 1.638 1.649 1.606 1.655 2,144,421 1.6369 2.68%
2010-03-16 0 2.980 2.980 2.990 2.980 3.030 884,000 2,651,800 2.9998 1.601 1.601 1.606 1.601 1.628 1,645,545 1.6115 -1.97%
2010-03-15 0 3.040 3.040 3.050 3.010 3.080 1,380,000 4,202,940 3.0456 1.633 1.633 1.638 1.617 1.655 2,568,837 1.6361 -0.65%
2010-03-12 0 3.060 3.040 3.060 2.990 3.100 2,620,000 8,018,240 3.0604 1.644 1.633 1.644 1.606 1.665 4,877,068 1.6441 0.33%
2010-03-11 0 3.050 3.020 3.050 2.950 3.070 3,662,000 11,082,300 3.0263 1.638 1.622 1.638 1.585 1.649 6,816,726 1.6258 2.01%
2010-03-10 0 2.990 2.950 2.990 2.960 3.020 2,362,000 7,068,680 2.9927 1.606 1.585 1.606 1.590 1.622 4,396,807 1.6077 0.00%
2010-03-09 0 2.990 2.980 2.990 2.960 3.010 1,204,000 3,595,080 2.9859 1.606 1.601 1.606 1.590 1.617 2,241,217 1.6041 0.34%
2010-03-08 0 2.980 2.980 2.990 2.950 3.010 1,730,000 5,161,080 2.9833 1.601 1.601 1.606 1.585 1.617 3,220,354 1.6026 1.71%
2010-03-05 0 2.930 2.930 2.940 2.880 2.950 968,000 2,831,040 2.9246 1.574 1.574 1.579 1.547 1.585 1,801,909 1.5711 1.03%
2010-03-04 0 2.900 2.900 2.920 2.880 3.040 1,806,000 5,298,060 2.9336 1.558 1.558 1.569 1.547 1.633 3,361,826 1.5759 -2.36%
2010-03-03 0 2.970 2.980 3.000 2.950 3.060 1,490,000 4,478,920 3.0060 1.596 1.601 1.612 1.585 1.644 2,773,600 1.6148 -1.00%
2010-03-02 0 3.000 2.980 3.000 2.900 3.020 3,684,000 10,929,780 2.9668 1.612 1.601 1.612 1.558 1.622 6,857,679 1.5938 1.69%
2010-03-01 0 2.950 2.940 2.950 2.910 2.970 3,866,000 11,367,040 2.9403 1.585 1.579 1.585 1.563 1.596 7,196,467 1.5795 1.72%
2010-02-26 0 2.900 2.900 2.920 2.870 2.970 762,000 2,226,260 2.9216 1.558 1.558 1.569 1.542 1.596 1,418,445 1.5695 -0.34%
2010-02-25 0 2.910 2.910 2.930 2.820 2.970 2,624,000 7,656,200 2.9178 1.563 1.563 1.574 1.515 1.596 4,884,514 1.5674 1.75%
2010-02-24 0 2.860 2.840 2.870 2.810 2.880 1,338,000 3,815,860 2.8519 1.536 1.526 1.542 1.510 1.547 2,490,655 1.5321 0.35%
2010-02-23 0 2.850 2.830 2.850 2.770 2.860 1,334,000 3,769,580 2.8258 1.531 1.520 1.531 1.488 1.536 2,483,209 1.5180 1.79%
2010-02-22 0 2.800 2.780 2.800 2.750 2.820 1,180,000 3,290,920 2.7889 1.504 1.493 1.504 1.477 1.515 2,196,542 1.4982 4.09%
2010-02-19 0 2.690 2.660 2.680 2.660 2.740 764,000 2,069,880 2.7093 1.445 1.429 1.440 1.429 1.472 1,422,168 1.4554 -1.82%
2010-02-18 0 2.740 2.740 2.750 2.720 2.820 821,000 2,269,350 2.7641 1.472 1.472 1.477 1.461 1.515 1,528,272 1.4849 -2.14%
2010-02-17 0 2.800 2.800 2.830 2.760 2.840 1,720,000 4,842,640 2.8155 1.504 1.504 1.520 1.483 1.526 3,201,739 1.5125 1.45%
2010-02-12 0 2.760 2.750 2.760 2.740 2.830 1,110,000 3,080,260 2.7750 1.483 1.477 1.483 1.472 1.520 2,066,239 1.4908 -1.43%
2010-02-11 0 2.800 2.780 2.800 2.700 2.820 692,500 1,930,840 2.7882 1.504 1.493 1.504 1.450 1.515 1,289,072 1.4979 2.19%
2010-02-10 0 2.740 2.740 2.750 2.700 2.770 776,000 2,122,780 2.7355 1.472 1.472 1.477 1.450 1.488 1,444,506 1.4696 0.00%
2010-02-09 0 2.740 2.720 2.730 2.550 2.760 2,478,000 6,586,020 2.6578 1.472 1.461 1.467 1.370 1.483 4,612,738 1.4278 1.86%
2010-02-08 0 2.690 2.680 2.690 2.670 2.800 1,054,000 2,877,520 2.7301 1.445 1.440 1.445 1.434 1.504 1,961,996 1.4666 -1.82%
2010-02-05 0 2.740 2.740 2.750 2.650 2.840 3,910,000 10,850,860 2.7752 1.472 1.472 1.477 1.424 1.526 7,278,372 1.4908 -1.08%
2010-02-04 0 2.770 2.760 2.770 2.760 2.850 1,064,000 2,979,500 2.8003 1.488 1.483 1.488 1.483 1.531 1,980,611 1.5043 -2.46%
2010-02-03 0 2.840 2.820 2.840 2.710 2.840 1,948,000 5,439,880 2.7925 1.526 1.515 1.526 1.456 1.526 3,626,156 1.5002 4.80%
2010-02-02 0 2.710 2.710 2.720 2.650 2.740 2,258,000 6,099,180 2.7011 1.456 1.456 1.461 1.424 1.472 4,203,213 1.4511 1.50%
2010-02-01 0 2.670 2.670 2.680 2.650 2.700 2,162,000 5,788,320 2.6773 1.434 1.434 1.440 1.424 1.450 4,024,512 1.4383 -0.37%
2010-01-29 0 2.680 2.670 2.700 2.660 2.750 1,486,000 4,015,380 2.7021 1.440 1.434 1.450 1.429 1.477 2,766,154 1.4516 -2.90%
2010-01-28 0 2.760 2.750 2.780 2.730 2.800 1,680,252 4,638,826 2.7608 1.483 1.477 1.493 1.467 1.504 3,127,749 1.4831 1.85%
2010-01-27 0 2.710 2.680 2.700 2.650 2.860 4,408,000 12,089,640 2.7427 1.456 1.440 1.450 1.424 1.536 8,205,387 1.4734 -4.24%
2010-01-26 0 2.830 2.820 2.870 2.800 3.040 3,464,000 9,942,900 2.8704 1.520 1.515 1.542 1.504 1.633 6,448,154 1.5420 -6.60%
2010-01-25 0 3.030 3.020 3.030 2.860 3.050 2,334,000 7,005,200 3.0014 1.628 1.622 1.628 1.536 1.638 4,344,686 1.6124 1.34%
2010-01-22 0 2.990 2.980 3.000 2.850 3.050 5,986,000 17,529,740 2.9285 1.606 1.601 1.612 1.531 1.638 11,142,797 1.5732 -1.97%
2010-01-21 0 3.050 3.050 3.080 3.000 3.170 4,096,000 12,629,540 3.0834 1.638 1.638 1.655 1.612 1.703 7,624,607 1.6564 -1.61%
2010-01-20 0 3.100 3.090 3.100 3.060 3.300 5,306,000 16,654,600 3.1388 1.665 1.660 1.665 1.644 1.773 9,876,993 1.6862 -4.91%
2010-01-19 0 3.260 3.250 3.270 3.230 3.350 2,035,800 6,668,080 3.2754 1.751 1.746 1.757 1.735 1.800 3,789,593 1.7596 -1.21%
2010-01-18 0 3.300 3.290 3.300 3.210 3.360 5,416,000 17,864,878 3.2985 1.773 1.767 1.773 1.724 1.805 10,081,756 1.7720 1.23%
2010-01-15 0 3.260 3.250 3.260 3.210 3.300 2,250,000 7,331,720 3.2585 1.751 1.746 1.751 1.724 1.773 4,188,322 1.7505 -0.31%
2010-01-14 0 3.270 3.260 3.270 3.160 3.340 6,042,000 19,789,140 3.2753 1.757 1.751 1.757 1.698 1.794 11,247,040 1.7595 3.48%
2010-01-13 0 3.160 3.150 3.160 3.150 3.220 2,910,000 9,255,080 3.1804 1.698 1.692 1.698 1.692 1.730 5,416,896 1.7086 -1.25%
2010-01-12 0 3.200 3.190 3.200 3.150 3.230 3,846,000 12,269,120 3.1901 1.719 1.714 1.719 1.692 1.735 7,159,238 1.7137 0.00%
2010-01-11 0 3.200 3.190 3.200 3.150 3.270 3,888,000 12,423,652 3.1954 1.719 1.714 1.719 1.692 1.757 7,237,420 1.7166 0.00%
2010-01-08 0 3.200 3.190 3.200 3.160 3.240 8,790,000 28,001,344 3.1856 1.719 1.714 1.719 1.698 1.741 16,362,377 1.7113 2.24%
2010-01-07 0 3.130 3.130 3.140 3.010 3.280 18,422,000 58,280,240 3.1636 1.681 1.681 1.687 1.617 1.762 34,292,116 1.6995 3.30%
2010-01-06 0 3.030 3.030 3.040 2.850 3.080 15,654,000 46,945,020 2.9989 1.628 1.628 1.633 1.531 1.655 29,139,550 1.6110 5.57%
2010-01-05 0 2.870 2.860 2.870 2.750 2.880 4,018,000 11,362,900 2.8280 1.542 1.536 1.542 1.477 1.547 7,479,412 1.5192 4.74%
2010-01-04 0 2.740 2.740 2.750 2.720 2.800 1,329,000 3,656,280 2.7512 1.472 1.472 1.477 1.461 1.504 2,473,902 1.4779 -1.08%
2009-12-31 0 2.770 2.790 2.800 2.770 2.850 662,000 1,851,960 2.7975 1.488 1.499 1.504 1.488 1.531 1,232,297 1.5029 -0.72%
2009-12-30 0 2.790 2.790 2.800 2.730 2.840 1,574,000 4,365,500 2.7735 1.499 1.499 1.504 1.467 1.526 2,929,964 1.4900 1.09%
2009-12-29 0 2.760 2.740 2.750 2.740 2.800 1,568,000 4,337,740 2.7664 1.483 1.472 1.477 1.472 1.504 2,918,795 1.4861 0.00%
2009-12-28 0 2.760 2.740 2.750 2.740 2.800 2,217,000 6,152,660 2.7752 1.483 1.472 1.477 1.472 1.504 4,126,893 1.4909 1.85%
2009-12-24 0 2.710 2.700 2.710 2.630 2.720 1,360,000 3,674,420 2.7018 1.456 1.450 1.456 1.413 1.461 2,531,608 1.4514 2.65%
2009-12-23 0 2.640 2.630 2.650 2.560 2.670 1,146,000 3,009,520 2.6261 1.418 1.413 1.424 1.375 1.434 2,133,252 1.4108 3.13%
2009-12-22 0 2.560 2.560 2.580 2.550 2.630 2,916,000 7,565,540 2.5945 1.375 1.375 1.386 1.370 1.413 5,428,065 1.3938 -0.78%
2009-12-21 0 2.580 2.550 2.580 2.530 2.610 2,566,000 6,575,520 2.5626 1.386 1.370 1.386 1.359 1.402 4,776,548 1.3766 0.00%
2009-12-18 0 2.580 2.570 2.590 2.510 2.690 3,816,000 9,837,660 2.5780 1.386 1.381 1.391 1.348 1.445 7,103,393 1.3849 -4.80%
2009-12-17 0 2.710 2.700 2.740 2.700 2.830 2,624,000 7,243,620 2.7605 1.456 1.450 1.472 1.450 1.520 4,884,514 1.4830 -1.81%
2009-12-16 0 2.760 2.750 2.760 2.740 2.880 2,964,000 8,309,660 2.8035 1.483 1.477 1.483 1.472 1.547 5,517,416 1.5061 -3.50%
2009-12-15 0 2.860 2.840 2.860 2.820 2.920 2,222,000 6,388,580 2.8751 1.536 1.526 1.536 1.515 1.569 4,136,200 1.5446 0.70%
2009-12-14 0 2.840 2.840 2.860 2.800 2.890 1,798,000 5,111,540 2.8429 1.526 1.526 1.536 1.504 1.553 3,346,934 1.5272 0.71%
2009-12-11 0 2.820 2.810 2.820 2.800 2.870 2,802,000 7,898,280 2.8188 1.515 1.510 1.515 1.504 1.542 5,215,857 1.5143 -1.40%
2009-12-10 0 2.860 2.840 2.860 2.760 2.910 6,449,000 18,150,550 2.8145 1.536 1.526 1.536 1.483 1.563 12,004,661 1.5120 1.78%
2009-12-09 0 2.810 2.810 2.820 2.790 2.960 5,867,000 16,690,160 2.8448 1.510 1.510 1.515 1.499 1.590 10,921,281 1.5282 -4.42%
2009-12-08 0 2.940 2.920 2.950 2.900 3.020 4,254,000 12,589,220 2.9594 1.579 1.569 1.585 1.558 1.622 7,918,720 1.5898 -1.01%
2009-12-07 0 2.970 2.970 2.990 2.850 3.030 5,840,000 17,091,320 2.9266 1.596 1.596 1.606 1.531 1.628 10,871,021 1.5722 2.77%
2009-12-04 0 2.890 2.870 2.880 2.880 3.070 10,466,000 31,023,620 2.9642 1.553 1.542 1.547 1.547 1.649 19,482,211 1.5924 -2.36%
2009-12-03 0 2.960 2.960 2.970 2.860 2.980 5,540,000 16,261,810 2.9353 1.590 1.590 1.596 1.536 1.601 10,312,579 1.5769 2.07%
2009-12-02 0 2.900 2.890 2.900 2.820 2.980 10,188,000 29,438,580 2.8895 1.558 1.553 1.558 1.515 1.601 18,964,720 1.5523 0.35%
2009-12-01 0 2.890 2.890 2.900 2.710 2.930 21,292,000 60,089,180 2.8221 1.553 1.553 1.558 1.456 1.574 39,634,553 1.5161 5.86%
2009-11-30 0 2.730 2.730 2.740 2.490 2.790 19,932,000 53,543,640 2.6863 1.467 1.467 1.472 1.338 1.499 37,102,945 1.4431 11.89%
2009-11-27 0 2.440 2.410 2.440 2.400 2.610 16,101,000 40,489,540 2.5147 1.311 1.295 1.311 1.289 1.402 29,971,630 1.3509 0.41%
2009-11-26 0 2.430 2.420 2.430 2.390 2.540 5,740,000 14,094,960 2.4556 1.305 1.300 1.305 1.284 1.365 10,684,874 1.3192 -2.80%
2009-11-25 0 2.500 2.500 2.520 2.400 2.520 4,220,000 10,413,300 2.4676 1.343 1.343 1.354 1.289 1.354 7,855,430 1.3256 1.63%
2009-11-24 0 2.460 2.440 2.470 2.430 2.610 6,010,000 14,961,320 2.4894 1.322 1.311 1.327 1.305 1.402 11,187,472 1.3373 -5.38%
2009-11-23 0 2.600 2.600 2.610 2.540 2.630 4,226,000 10,965,040 2.5947 1.397 1.397 1.402 1.365 1.413 7,866,599 1.3939 3.17%
2009-11-20 0 2.520 2.520 2.530 2.460 2.540 3,732,000 9,390,560 2.5162 1.354 1.354 1.359 1.322 1.365 6,947,029 1.3517 1.20%
2009-11-19 0 2.490 2.480 2.490 2.440 2.500 3,442,000 8,546,080 2.4829 1.338 1.332 1.338 1.311 1.343 6,407,201 1.3338 0.81%
2009-11-18 0 2.470 2.470 2.480 2.400 2.560 7,094,000 17,460,700 2.4613 1.327 1.327 1.332 1.289 1.375 13,205,313 1.3222 -1.20%
2009-11-17 0 2.500 2.490 2.500 2.450 2.550 4,114,000 10,214,420 2.4828 1.343 1.338 1.343 1.316 1.370 7,658,113 1.3338 -1.57%
2009-11-16 0 2.540 2.530 2.540 2.520 2.670 12,193,000 31,720,760 2.6016 1.365 1.359 1.365 1.354 1.434 22,696,980 1.3976 -1.93%
2009-11-13 0 2.590 2.590 2.600 2.380 2.610 13,218,000 33,209,180 2.5124 1.391 1.391 1.397 1.279 1.402 24,604,994 1.3497 8.37%
2009-11-12 0 2.390 2.380 2.400 2.370 2.450 3,638,000 8,720,200 2.3970 1.284 1.279 1.289 1.273 1.316 6,772,051 1.2877 -1.65%
2009-11-11 0 2.430 2.420 2.430 2.360 2.490 10,570,000 25,652,780 2.4269 1.305 1.300 1.305 1.268 1.338 19,675,804 1.3038 0.41%
2009-11-10 0 2.420 2.410 2.420 2.320 2.460 19,726,000 47,416,500 2.4038 1.300 1.295 1.300 1.246 1.322 36,719,481 1.2913 5.22%
2009-11-09 0 2.300 2.300 2.310 2.270 2.310 5,050,000 11,585,640 2.2942 1.236 1.236 1.241 1.219 1.241 9,400,455 1.2325 1.32%
2009-11-06 0 2.270 2.260 2.270 2.260 2.320 2,754,000 6,290,340 2.2841 1.219 1.214 1.219 1.214 1.246 5,126,506 1.2270 -0.44%
2009-11-05 0 2.280 2.270 2.280 2.230 2.290 2,928,000 6,643,820 2.2691 1.225 1.219 1.225 1.198 1.230 5,450,403 1.2190 1.33%
2009-11-04 0 2.250 2.240 2.250 2.230 2.280 4,525,000 10,155,860 2.2444 1.209 1.203 1.209 1.198 1.225 8,423,180 1.2057 0.00%
2009-11-03 0 2.250 2.250 2.260 2.210 2.270 5,577,000 12,505,170 2.2423 1.209 1.209 1.214 1.187 1.219 10,381,453 1.2046 0.90%
2009-11-02 0 2.230 2.220 2.250 2.120 2.260 6,762,000 14,975,700 2.2147 1.198 1.193 1.209 1.139 1.214 12,587,303 1.1897 1.36%
2009-10-30 0 2.200 2.190 2.200 2.180 2.270 4,390,000 9,779,100 2.2276 1.182 1.176 1.182 1.171 1.219 8,171,881 1.1967 0.00%
2009-10-29 0 2.200 2.190 2.210 2.180 2.260 5,818,000 12,857,960 2.2100 1.182 1.176 1.187 1.171 1.214 10,830,069 1.1872 -3.51%
2009-10-28 0 2.280 2.280 2.300 2.280 2.400 14,216,000 33,451,220 2.3531 1.225 1.225 1.236 1.225 1.289 26,462,747 1.2641 -2.56%
2009-10-27 0 2.340 2.330 2.340 2.170 2.350 13,114,000 29,950,760 2.2839 1.257 1.252 1.257 1.166 1.262 24,411,400 1.2269 4.46%
2009-10-23 0 2.240 2.220 2.240 2.210 2.310 13,238,000 29,958,720 2.2631 1.203 1.193 1.203 1.187 1.241 24,642,223 1.2157 3.70%
2009-10-22 0 2.160 2.150 2.160 2.110 2.160 2,094,000 4,466,520 2.1330 1.160 1.155 1.160 1.134 1.160 3,897,931 1.1459 0.93%
2009-10-21 0 2.140 2.140 2.150 2.110 2.170 5,362,000 11,482,060 2.1414 1.150 1.150 1.155 1.134 1.166 9,981,236 1.1504 0.94%
2009-10-20 0 2.120 2.090 2.120 2.070 2.120 3,800,000 7,996,420 2.1043 1.139 1.123 1.139 1.112 1.139 7,073,610 1.1305 2.42%
2009-10-19 0 2.070 2.060 2.070 2.010 2.080 1,852,000 3,813,840 2.0593 1.112 1.107 1.112 1.080 1.117 3,447,454 1.1063 0.98%
2009-10-16 0 2.050 2.050 2.070 1.990 2.070 3,168,000 6,404,260 2.0215 1.101 1.101 1.112 1.069 1.112 5,897,157 1.0860 2.50%
2009-10-15 0 2.000 1.990 2.000 1.990 2.090 2,568,000 5,232,940 2.0377 1.074 1.069 1.074 1.069 1.123 4,780,271 1.0947 -2.91%
2009-10-14 0 2.060 2.030 2.070 2.000 2.070 3,052,000 6,228,260 2.0407 1.107 1.091 1.112 1.074 1.112 5,681,226 1.0963 1.98%
2009-10-13 0 2.020 2.000 2.020 1.980 2.040 1,995,000 4,023,930 2.0170 1.085 1.074 1.085 1.064 1.096 3,713,645 1.0836 2.54%
2009-10-12 0 1.970 1.970 1.990 1.970 2.050 2,128,000 4,243,840 1.9943 1.058 1.058 1.069 1.058 1.101 3,961,222 1.0713 -1.50%
2009-10-09 0 2.000 1.980 2.010 1.990 2.050 3,306,000 6,644,440 2.0098 1.074 1.064 1.080 1.069 1.101 6,154,041 1.0797 0.00%
2009-10-08 0 2.000 1.990 2.010 1.990 2.040 2,168,000 4,354,180 2.0084 1.074 1.069 1.080 1.069 1.096 4,035,681 1.0789 -1.48%
2009-10-07 0 2.030 2.030 2.040 2.000 2.060 2,496,000 5,079,360 2.0350 1.091 1.091 1.096 1.074 1.107 4,646,245 1.0932 3.05%
2009-10-06 0 1.970 1.970 1.980 1.930 2.000 756,000 1,484,840 1.9641 1.058 1.058 1.064 1.037 1.074 1,407,276 1.0551 2.07%
2009-10-05 0 1.930 1.930 1.950 1.870 1.960 792,000 1,535,560 1.9388 1.037 1.037 1.048 1.005 1.053 1,474,289 1.0416 0.52%
2009-10-02 0 1.920 1.910 1.920 1.880 1.940 1,264,676 2,400,551 1.8982 1.031 1.026 1.031 1.010 1.042 2,354,164 1.0197 -1.54%
2009-09-30 0 1.950 1.950 1.960 1.930 2.010 1,500,000 2,946,660 1.9644 1.048 1.048 1.053 1.037 1.080 2,792,214 1.0553 -2.01%
2009-09-29 0 1.990 1.990 2.000 1.990 2.030 1,178,000 2,353,940 1.9983 1.069 1.069 1.074 1.069 1.091 2,192,819 1.0735 0.51%
2009-09-28 0 1.980 1.980 1.990 1.970 2.060 2,524,000 5,034,740 1.9947 1.064 1.064 1.069 1.058 1.107 4,698,366 1.0716 -3.41%
2009-09-25 0 2.050 2.040 2.070 2.020 2.120 3,060,000 6,278,860 2.0519 1.101 1.096 1.112 1.085 1.139 5,696,117 1.1023 -2.84%
2009-09-24 0 2.110 2.100 2.110 2.050 2.120 12,992,000 27,154,860 2.0901 1.134 1.128 1.134 1.101 1.139 24,184,300 1.1228 4.46%
2009-09-23 0 2.020 2.020 2.030 1.950 2.030 4,948,000 9,900,900 2.0010 1.085 1.085 1.091 1.048 1.091 9,210,585 1.0749 2.02%
2009-09-22 0 1.980 1.960 1.980 1.960 2.060 4,558,000 9,097,420 1.9959 1.064 1.053 1.064 1.053 1.107 8,484,609 1.0722 -2.46%
2009-09-21 0 2.030 2.020 2.030 2.030 2.080 1,496,000 3,065,380 2.0491 1.091 1.085 1.091 1.091 1.117 2,784,769 1.1008 -2.40%
2009-09-18 0 2.080 2.070 2.080 2.070 2.130 2,524,000 5,298,820 2.0994 1.117 1.112 1.117 1.112 1.144 4,698,366 1.1278 -2.80%
2009-09-17 0 2.140 2.120 2.140 2.090 2.160 4,310,000 9,166,020 2.1267 1.150 1.139 1.150 1.123 1.160 8,022,963 1.1425 3.88%
2009-09-16 0 2.060 2.060 2.070 2.030 2.070 1,650,000 3,385,340 2.0517 1.107 1.107 1.112 1.091 1.112 3,071,436 1.1022 0.98%
2009-09-15 0 2.040 2.040 2.050 2.040 2.090 570,000 1,178,360 2.0673 1.096 1.096 1.101 1.096 1.123 1,061,041 1.1106 -0.97%
2009-09-14 0 2.060 2.060 2.070 2.050 2.090 1,722,000 3,563,860 2.0696 1.107 1.107 1.112 1.101 1.123 3,205,462 1.1118 -1.90%
2009-09-11 0 2.100 2.100 2.110 2.050 2.110 2,148,000 4,500,600 2.0953 1.128 1.128 1.134 1.101 1.134 3,998,451 1.1256 1.94%
2009-09-10 0 2.060 2.070 2.080 2.060 2.100 2,320,000 4,819,660 2.0774 1.107 1.112 1.117 1.107 1.128 4,318,625 1.1160 -0.48%
2009-09-09 0 2.070 2.060 2.070 2.050 2.100 1,108,000 2,301,240 2.0769 1.112 1.107 1.112 1.101 1.128 2,062,516 1.1157 -1.43%
2009-09-08 0 2.100 2.090 2.100 2.060 2.100 1,966,000 4,097,080 2.0840 1.128 1.123 1.128 1.107 1.128 3,659,662 1.1195 0.00%
2009-09-07 0 2.100 2.090 2.100 2.030 2.100 3,706,000 7,689,520 2.0749 1.128 1.123 1.128 1.091 1.128 6,898,631 1.1146 3.96%
2009-09-04 0 2.020 2.020 2.030 1.980 2.030 4,876,000 9,785,140 2.0068 1.085 1.085 1.091 1.064 1.091 9,076,558 1.0781 3.59%
2009-09-03 0 1.950 1.950 1.960 1.880 1.960 3,542,000 6,855,620 1.9355 1.048 1.048 1.053 1.010 1.053 6,593,349 1.0398 4.84%
2009-09-02 0 1.860 1.850 1.870 1.850 1.900 3,036,000 5,674,120 1.8689 0.999 0.994 1.005 0.994 1.021 5,651,442 1.0040 -2.11%
2009-09-01 0 1.900 1.890 1.900 1.900 1.970 3,816,000 7,335,020 1.9222 1.021 1.015 1.021 1.021 1.058 7,103,393 1.0326 0.00%
2009-08-31 0 1.900 1.890 1.900 1.850 1.980 4,796,000 9,180,180 1.9141 1.021 1.015 1.021 0.994 1.064 8,927,640 1.0283 -4.52%
2009-08-28 0 1.990 1.980 1.990 1.980 2.100 3,974,000 8,018,000 2.0176 1.069 1.064 1.069 1.064 1.128 7,397,507 1.0839 -5.24%
2009-08-27 0 2.100 2.090 2.110 2.080 2.120 1,064,000 2,228,160 2.0941 1.128 1.123 1.134 1.117 1.139 1,980,611 1.1250 -0.94%
2009-08-26 0 2.120 2.110 2.120 2.060 2.140 2,028,000 4,268,260 2.1047 1.139 1.134 1.139 1.107 1.150 3,775,074 1.1306 0.95%
2009-08-25 0 2.100 2.080 2.100 2.050 2.130 2,974,000 6,182,100 2.0787 1.128 1.117 1.128 1.101 1.144 5,536,030 1.1167 -1.41%
2009-08-24 0 2.130 2.120 2.130 2.070 2.170 3,056,000 6,504,120 2.1283 1.144 1.139 1.144 1.112 1.166 5,688,672 1.1433 2.90%
2009-08-21 0 2.070 2.060 2.070 2.000 2.080 1,926,000 3,962,920 2.0576 1.112 1.107 1.112 1.074 1.117 3,585,203 1.1054 2.99%
2009-08-20 0 2.010 2.010 2.030 1.970 2.040 2,102,000 4,223,240 2.0092 1.080 1.080 1.091 1.058 1.096 3,912,823 1.0793 2.55%
2009-08-19 0 1.960 1.960 1.970 1.960 2.030 2,827,000 5,605,010 1.9827 1.053 1.053 1.058 1.053 1.091 5,262,393 1.0651 -2.00%
2009-08-18 0 2.000 2.000 2.030 1.970 2.040 4,906,000 9,801,140 1.9978 1.074 1.074 1.091 1.058 1.096 9,132,403 1.0732 -0.99%
2009-08-17 0 2.020 2.010 2.020 2.000 2.130 4,464,000 9,186,880 2.0580 1.085 1.080 1.085 1.074 1.144 8,309,630 1.1056 -6.48%
2009-08-14 0 2.160 2.140 2.160 2.130 2.250 4,158,000 9,016,440 2.1685 1.160 1.150 1.160 1.144 1.209 7,740,018 1.1649 -3.14%
2009-08-13 0 2.230 2.230 2.240 2.210 2.280 3,928,000 8,821,280 2.2457 1.198 1.198 1.203 1.187 1.225 7,311,879 1.2064 0.90%
2009-08-12 0 2.210 2.190 2.200 2.170 2.300 5,452,000 12,033,200 2.2071 1.187 1.176 1.182 1.166 1.236 10,148,769 1.1857 -3.91%
2009-08-11 0 2.300 2.280 2.300 2.260 2.350 2,232,000 5,126,720 2.2969 1.236 1.225 1.236 1.214 1.262 4,154,815 1.2339 -1.71%
2009-08-10 0 2.340 2.330 2.350 2.280 2.370 5,028,000 11,697,900 2.3266 1.257 1.252 1.262 1.225 1.273 9,359,503 1.2498 3.08%
2009-08-07 0 2.270 2.270 2.300 2.260 2.450 4,810,000 11,304,520 2.3502 1.219 1.219 1.236 1.214 1.316 8,953,701 1.2626 -5.42%
2009-08-06 0 2.400 2.390 2.400 2.330 2.460 5,650,000 13,473,500 2.3847 1.289 1.284 1.289 1.252 1.322 10,517,341 1.2811 -3.23%
2009-08-05 0 2.480 2.470 2.480 2.410 2.550 15,634,000 38,870,680 2.4863 1.332 1.327 1.332 1.295 1.370 29,102,320 1.3357 3.33%
2009-08-04 0 2.400 2.400 2.410 2.270 2.400 17,824,000 41,970,920 2.3547 1.289 1.289 1.295 1.219 1.289 33,178,953 1.2650 5.26%
2009-08-03 0 2.280 2.280 2.290 2.160 2.300 9,316,000 21,123,340 2.2674 1.225 1.225 1.230 1.160 1.236 17,341,513 1.2181 4.11%
2009-07-31 0 2.190 2.190 2.200 2.170 2.230 6,520,143 14,371,080 2.2041 1.176 1.176 1.182 1.166 1.198 12,137,092 1.1841 1.86%
2009-07-30 0 2.150 2.140 2.160 2.120 2.180 7,516,000 16,140,200 2.1474 1.155 1.150 1.160 1.139 1.171 13,990,856 1.1536 -0.46%
2009-07-29 0 2.160 2.150 2.160 2.120 2.310 5,258,000 11,615,060 2.2090 1.160 1.155 1.160 1.139 1.241 9,787,642 1.1867 -5.26%
2009-07-28 0 2.280 2.280 2.290 2.210 2.300 5,925,000 13,381,190 2.2584 1.225 1.225 1.230 1.187 1.236 11,029,247 1.2132 1.33%
2009-07-27 0 2.250 2.240 2.250 2.240 2.310 13,414,000 30,470,320 2.2715 1.209 1.203 1.209 1.203 1.241 24,969,843 1.2203 0.45%
2009-07-24 0 2.240 2.240 2.250 2.230 2.290 6,007,000 13,506,090 2.2484 1.203 1.203 1.209 1.198 1.230 11,181,888 1.2079 1.36%
2009-07-23 0 2.210 2.210 2.220 2.120 2.210 8,190,000 17,894,740 2.1849 1.187 1.187 1.193 1.139 1.187 15,245,491 1.1738 3.76%
2009-07-22 0 2.130 2.130 2.140 2.110 2.170 3,340,000 7,139,320 2.1375 1.144 1.144 1.150 1.134 1.166 6,217,331 1.1483 1.43%
2009-07-21 0 2.100 2.100 2.110 2.100 2.170 2,234,000 4,719,860 2.1127 1.128 1.128 1.134 1.128 1.166 4,158,538 1.1350 -1.87%
2009-07-20 0 2.140 2.140 2.150 2.070 2.170 5,990,000 12,767,440 2.1315 1.150 1.150 1.155 1.112 1.166 11,150,243 1.1450 4.90%
2009-07-17 0 2.040 2.030 2.040 2.000 2.060 1,542,000 3,133,520 2.0321 1.096 1.091 1.096 1.074 1.107 2,870,396 1.0917 1.49%
2009-07-16 0 2.010 2.010 2.030 2.010 2.100 3,356,000 6,922,440 2.0627 1.080 1.080 1.091 1.080 1.128 6,247,114 1.1081 -2.43%
2009-07-15 0 2.060 2.050 2.060 1.950 2.070 5,264,000 10,620,420 2.0176 1.107 1.101 1.107 1.048 1.112 9,798,811 1.0838 6.74%
2009-07-14 0 1.930 1.930 1.940 1.890 1.950 1,372,000 2,622,260 1.9113 1.037 1.037 1.042 1.015 1.048 2,553,945 1.0267 3.76%
2009-07-13 0 1.860 1.850 1.870 1.860 1.930 1,542,000 2,921,760 1.8948 0.999 0.994 1.005 0.999 1.037 2,870,396 1.0179 -3.63%
2009-07-10 0 1.930 1.930 1.950 1.880 1.990 3,628,000 7,031,860 1.9382 1.037 1.037 1.048 1.010 1.069 6,753,436 1.0412 1.58%
2009-07-09 0 1.900 1.890 1.920 1.850 1.920 1,928,000 3,651,940 1.8942 1.021 1.015 1.031 0.994 1.031 3,588,926 1.0176 1.60%
2009-07-08 0 1.870 1.870 1.880 1.830 1.900 2,670,000 4,960,560 1.8579 1.005 1.005 1.010 0.983 1.021 4,970,142 0.9981 -1.58%
2009-07-07 0 1.900 1.900 1.920 1.890 1.960 1,140,000 2,205,600 1.9347 1.021 1.021 1.031 1.015 1.053 2,122,083 1.0394 -1.55%
2009-07-06 0 1.930 1.930 1.940 1.880 1.970 1,526,000 2,952,860 1.9350 1.037 1.037 1.042 1.010 1.058 2,840,613 1.0395 1.05%
2009-07-03 0 1.910 1.900 1.910 1.880 1.940 1,458,000 2,780,280 1.9069 1.026 1.021 1.026 1.010 1.042 2,714,032 1.0244 0.53%
2009-07-02 0 1.900 1.910 1.920 1.900 1.980 3,170,000 6,093,740 1.9223 1.021 1.026 1.031 1.021 1.064 5,900,880 1.0327 -2.06%
2009-06-30 0 1.940 1.940 1.950 1.940 2.050 2,052,000 4,067,720 1.9823 1.042 1.042 1.048 1.042 1.101 3,819,749 1.0649 -3.48%
2009-06-29 0 2.010 2.010 2.020 1.990 2.020 1,094,000 2,188,120 2.0001 1.080 1.080 1.085 1.069 1.085 2,036,455 1.0745 -0.50%
2009-06-26 0 2.020 2.010 2.020 1.970 2.040 1,118,000 2,247,880 2.0106 1.085 1.080 1.085 1.058 1.096 2,081,130 1.0801 2.54%
2009-06-25 0 1.970 1.970 1.990 1.960 2.020 1,126,000 2,231,960 1.9822 1.058 1.058 1.069 1.053 1.085 2,096,022 1.0649 -1.01%
2009-06-24 0 1.990 1.990 2.000 1.940 2.000 2,340,000 4,635,000 1.9808 1.069 1.069 1.074 1.042 1.074 4,355,855 1.0641 3.11%
2009-06-23 0 1.930 1.910 1.940 1.900 1.980 3,852,000 7,423,580 1.9272 1.037 1.026 1.042 1.021 1.064 7,170,407 1.0353 -4.93%
2009-06-22 0 2.030 2.020 2.040 2.010 2.100 602,000 1,227,960 2.0398 1.091 1.085 1.096 1.080 1.128 1,120,609 1.0958 0.00%
2009-06-19 0 2.030 2.030 2.040 2.000 2.080 1,430,000 2,885,600 2.0179 1.091 1.091 1.096 1.074 1.117 2,661,911 1.0840 0.00%
2009-06-18 0 2.030 2.010 2.030 2.000 2.050 2,084,000 4,212,320 2.0213 1.091 1.080 1.091 1.074 1.101 3,879,317 1.0858 0.00%
2009-06-17 0 2.030 2.000 2.030 1.970 2.040 2,736,000 5,482,580 2.0039 1.091 1.074 1.091 1.058 1.096 5,092,999 1.0765 1.50%
2009-06-16 0 2.000 2.000 2.010 1.970 2.050 4,702,000 9,423,480 2.0041 1.074 1.074 1.080 1.058 1.101 8,752,661 1.0766 -3.85%
2009-06-15 0 2.080 2.050 2.060 2.060 2.160 3,700,000 7,817,560 2.1129 1.117 1.101 1.107 1.107 1.160 6,887,462 1.1350 -4.15%
2009-06-12 0 2.170 2.150 2.170 2.100 2.270 6,000,000 13,058,820 2.1765 1.166 1.155 1.166 1.128 1.219 11,168,858 1.1692 -2.69%
2009-06-11 0 2.230 2.220 2.230 2.210 2.290 2,749,000 6,172,490 2.2454 1.198 1.193 1.198 1.187 1.230 5,117,198 1.2062 0.00%
2009-06-10 0 2.230 2.220 2.230 2.220 2.290 4,362,000 9,816,800 2.2505 1.198 1.193 1.198 1.193 1.230 8,119,760 1.2090 0.00%
2009-06-09 0 2.230 2.220 2.230 2.210 2.380 8,184,000 18,638,600 2.2774 1.198 1.193 1.198 1.187 1.279 15,234,322 1.2235 -3.04%
2009-06-08 0 2.300 2.290 2.300 2.110 2.350 12,532,000 28,650,260 2.2862 1.236 1.230 1.236 1.134 1.262 23,328,021 1.2281 7.98%
2009-06-05 0 2.130 2.130 2.140 2.080 2.180 4,052,000 8,638,180 2.1318 1.144 1.144 1.150 1.117 1.171 7,542,702 1.1452 0.47%
2009-06-04 0 2.120 2.110 2.120 2.040 2.220 8,304,000 17,670,580 2.1280 1.139 1.134 1.139 1.096 1.193 15,457,699 1.1432 -2.75%
2009-06-03 0 2.180 2.180 2.190 2.170 2.230 6,368,000 13,967,320 2.1934 1.171 1.171 1.176 1.166 1.198 11,853,881 1.1783 1.87%
2009-06-02 0 2.140 2.150 2.160 2.140 2.260 9,234,000 20,238,520 2.1917 1.150 1.155 1.160 1.150 1.214 17,188,872 1.1774 -4.04%
2009-06-01 0 2.230 2.210 2.230 2.150 2.240 8,270,000 18,245,160 2.2062 1.198 1.187 1.198 1.155 1.203 15,394,409 1.1852 2.29%
2009-05-29 0 2.180 2.170 2.180 2.150 2.210 4,184,000 9,144,900 2.1857 1.171 1.166 1.171 1.155 1.187 7,788,417 1.1742 -1.36%
2009-05-27 0 2.210 2.200 2.210 2.150 2.260 10,076,000 22,185,560 2.2018 1.187 1.182 1.187 1.155 1.214 18,756,235 1.1828 2.31%
2009-05-26 0 2.160 2.150 2.160 2.040 2.230 18,754,000 40,384,220 2.1534 1.160 1.155 1.160 1.096 1.198 34,910,126 1.1568 5.88%
2009-05-25 0 2.040 2.030 2.040 2.000 2.090 5,222,000 10,665,580 2.0424 1.096 1.091 1.096 1.074 1.123 9,720,629 1.0972 -0.97%
2009-05-22 0 2.060 2.050 2.060 1.980 2.180 11,330,000 23,508,020 2.0748 1.107 1.101 1.107 1.064 1.171 21,090,526 1.1146 0.00%
2009-05-21 0 2.060 2.060 2.080 2.000 2.120 10,757,000 21,916,082 2.0374 1.107 1.107 1.117 1.074 1.139 20,023,900 1.0945 0.00%
2009-05-20 0 2.060 2.060 2.070 2.000 2.120 8,002,000 16,483,200 2.0599 1.107 1.107 1.112 1.074 1.139 14,895,533 1.1066 3.00%
2009-05-19 0 2.000 1.990 2.000 1.940 2.130 7,808,000 15,774,800 2.0203 1.074 1.069 1.074 1.042 1.144 14,534,407 1.0853 -2.44%
2009-05-18 0 2.050 2.030 2.050 1.850 2.070 13,364,000 26,804,160 2.0057 1.101 1.091 1.101 0.994 1.112 24,876,769 1.0775 5.67%
2009-05-15 0 1.940 1.920 1.930 1.880 2.010 15,730,000 30,727,260 1.9534 1.042 1.031 1.037 1.010 1.080 29,281,022 1.0494 4.30%
2009-05-14 0 1.860 1.860 1.870 1.700 1.870 13,804,000 24,559,660 1.7792 0.999 0.999 1.005 0.913 1.005 25,695,819 0.9558 7.85%
2009-05-13 0 1.770 1.760 1.780 1.750 1.810 10,516,000 18,730,980 1.7812 0.926 0.921 0.932 0.916 0.947 20,090,137 0.9323 0.57%
2009-05-12 0 1.760 1.750 1.760 1.710 1.810 8,308,000 14,610,220 1.7586 0.921 0.916 0.921 0.895 0.947 15,871,896 0.9205 0.00%
2009-05-11 0 1.760 1.730 1.760 1.700 1.830 19,352,000 34,314,360 1.7732 0.921 0.906 0.921 0.890 0.958 36,970,743 0.9281 3.53%
2009-05-08 0 1.700 1.700 1.710 1.630 1.740 7,108,000 12,010,660 1.6897 0.890 0.890 0.895 0.853 0.911 13,579,374 0.8845 1.19%
2009-05-07 0 1.680 1.670 1.680 1.610 1.740 11,466,000 19,188,680 1.6735 0.879 0.874 0.879 0.843 0.911 21,905,050 0.8760 -0.59%
2009-05-06 0 1.690 1.680 1.690 1.590 1.710 11,334,000 18,887,740 1.6665 0.885 0.879 0.885 0.832 0.895 21,652,873 0.8723 4.32%
2009-05-05 0 1.620 1.610 1.620 1.570 1.640 6,572,000 10,560,080 1.6068 0.848 0.843 0.848 0.822 0.858 12,555,380 0.8411 2.53%
2009-05-04 0 1.580 1.570 1.580 1.500 1.580 5,584,000 8,636,020 1.5466 0.827 0.822 0.827 0.785 0.827 10,667,870 0.8095 5.33%
2009-04-30 0 1.500 1.500 1.510 1.480 1.520 4,598,000 6,915,220 1.5040 0.785 0.785 0.790 0.775 0.796 8,784,181 0.7872 2.74%
2009-04-29 0 1.460 1.460 1.480 1.400 1.490 4,588,000 6,666,720 1.4531 0.764 0.764 0.775 0.733 0.780 8,765,077 0.7606 5.04%
2009-04-28 0 1.390 1.380 1.390 1.360 1.460 4,963,000 7,019,660 1.4144 0.728 0.722 0.728 0.712 0.764 9,481,490 0.7404 -2.80%
2009-04-27 0 1.430 1.430 1.450 1.420 1.510 4,786,000 6,959,140 1.4541 0.749 0.749 0.759 0.743 0.790 9,143,343 0.7611 -6.54%
2009-04-24 0 1.530 1.530 1.550 1.530 1.590 3,824,000 5,941,800 1.5538 0.801 0.801 0.811 0.801 0.832 7,305,504 0.8133 -1.92%
2009-04-23 0 1.560 1.550 1.560 1.520 1.570 2,389,000 3,695,380 1.5468 0.817 0.811 0.817 0.796 0.822 4,564,030 0.8097 1.30%
2009-04-22 0 1.540 1.520 1.540 1.520 1.620 4,973,321 7,850,627 1.5785 0.806 0.796 0.806 0.796 0.848 9,501,208 0.8263 -1.28%
2009-04-21 0 1.560 1.550 1.560 1.520 1.570 4,882,000 7,535,320 1.5435 0.817 0.811 0.817 0.796 0.822 9,326,745 0.8079 -2.50%
2009-04-20 0 1.600 1.600 1.610 1.540 1.630 5,420,000 8,696,420 1.6045 0.838 0.838 0.843 0.806 0.853 10,354,559 0.8399 2.56%
2009-04-17 0 1.560 1.560 1.570 1.560 1.670 7,562,000 12,124,320 1.6033 0.817 0.817 0.822 0.817 0.874 14,446,711 0.8392 -4.29%
2009-04-16 0 1.630 1.630 1.640 1.610 1.700 9,204,000 15,254,500 1.6574 0.853 0.853 0.858 0.843 0.890 17,583,646 0.8675 -1.81%
2009-04-15 0 1.660 1.650 1.660 1.590 1.660 8,672,000 14,114,200 1.6276 0.869 0.864 0.869 0.832 0.869 16,567,294 0.8519 0.61%
2009-04-14 0 1.650 1.640 1.650 1.590 1.660 17,030,000 27,676,120 1.6251 0.864 0.858 0.864 0.832 0.869 32,534,712 0.8507 5.10%
2009-04-09 0 1.570 1.570 1.580 1.480 1.570 8,084,000 12,501,940 1.5465 0.822 0.822 0.827 0.775 0.822 15,443,958 0.8095 6.08%
2009-04-08 0 1.480 1.460 1.480 1.460 1.540 5,340,000 7,967,320 1.4920 0.775 0.764 0.775 0.764 0.806 10,201,724 0.7810 -5.13%
2009-04-07 0 1.560 1.550 1.560 1.460 1.570 8,322,000 12,762,580 1.5336 0.817 0.811 0.817 0.764 0.822 15,898,642 0.8027 4.70%
2009-04-06 0 1.490 1.480 1.490 1.470 1.540 6,354,000 9,530,100 1.4999 0.780 0.775 0.780 0.769 0.806 12,138,905 0.7851 0.00%
2009-04-03 0 1.490 1.470 1.490 1.460 1.520 5,083,000 7,559,620 1.4872 0.780 0.769 0.780 0.764 0.796 9,710,742 0.7785 -0.67%
2009-04-02 0 1.500 1.490 1.500 1.450 1.500 14,449,000 21,376,800 1.4795 0.785 0.780 0.785 0.759 0.785 27,603,879 0.7744 4.17%
2009-04-01 0 1.440 1.410 1.440 1.350 1.440 4,920,000 6,862,400 1.3948 0.754 0.738 0.754 0.707 0.754 9,399,341 0.7301 5.88%
2009-03-31 0 1.360 1.360 1.370 1.330 1.390 1,256,000 1,718,220 1.3680 0.712 0.712 0.717 0.696 0.728 2,399,507 0.7161 0.74%
2009-03-30 0 1.350 1.330 1.340 1.330 1.410 2,588,000 3,554,660 1.3735 0.707 0.696 0.701 0.696 0.738 4,944,206 0.7190 -4.26%
2009-03-27 0 1.410 1.400 1.420 1.370 1.430 6,334,000 8,879,720 1.4019 0.738 0.733 0.743 0.717 0.749 12,100,697 0.7338 2.92%
2009-03-26 0 1.370 1.360 1.370 1.330 1.390 8,019,000 10,885,210 1.3574 0.717 0.712 0.717 0.696 0.728 15,319,780 0.7105 2.24%
2009-03-25 0 1.340 1.330 1.340 1.330 1.400 3,907,000 5,335,800 1.3657 0.701 0.696 0.701 0.696 0.733 7,464,070 0.7149 -3.60%
2009-03-24 0 1.390 1.380 1.390 1.300 1.400 9,852,000 13,352,240 1.3553 0.728 0.722 0.728 0.680 0.733 18,821,608 0.7094 6.11%
2009-03-23 0 1.310 1.310 1.320 1.240 1.320 4,686,000 6,067,900 1.2949 0.686 0.686 0.691 0.649 0.691 8,952,300 0.6778 3.97%
2009-03-20 0 1.260 1.250 1.270 1.250 1.310 3,086,000 3,931,740 1.2741 0.660 0.654 0.665 0.654 0.686 5,895,603 0.6669 -3.08%
2009-03-19 0 1.300 1.300 1.320 1.280 1.330 4,636,000 6,064,600 1.3082 0.680 0.680 0.691 0.670 0.696 8,856,778 0.6847 0.00%
2009-03-18 0 1.300 1.290 1.300 1.280 1.350 5,320,000 6,975,120 1.3111 0.680 0.675 0.680 0.670 0.707 10,163,515 0.6863 0.78%
2009-03-17 0 1.290 1.280 1.290 1.270 1.340 6,574,000 8,548,180 1.3003 0.675 0.670 0.675 0.665 0.701 12,559,201 0.6806 0.78%
2009-03-16 0 1.280 1.270 1.280 1.270 1.330 6,324,000 8,134,040 1.2862 0.670 0.665 0.670 0.665 0.696 12,081,592 0.6733 -2.29%
2009-03-13 0 1.310 1.310 1.320 1.290 1.370 2,408,000 3,197,880 1.3280 0.686 0.686 0.691 0.675 0.717 4,600,328 0.6951 1.55%
2009-03-12 0 1.290 1.280 1.290 1.270 1.310 540,000 696,300 1.2894 0.675 0.670 0.675 0.665 0.686 1,031,635 0.6749 -0.77%
2009-03-11 0 1.300 1.280 1.300 1.270 1.310 1,134,000 1,464,280 1.2913 0.680 0.670 0.680 0.665 0.686 2,166,434 0.6759 3.17%
2009-03-10 0 1.260 1.240 1.270 1.220 1.280 850,000 1,065,740 1.2538 0.660 0.649 0.665 0.639 0.670 1,623,870 0.6563 1.61%
2009-03-09 0 1.240 1.240 1.250 1.240 1.270 300,000 377,260 1.2575 0.649 0.649 0.654 0.649 0.665 573,131 0.6582 0.00%
2009-03-06 0 1.240 1.240 1.260 1.240 1.280 662,000 830,060 1.2539 0.649 0.649 0.660 0.649 0.670 1,264,708 0.6563 -5.34%
2009-03-05 0 1.310 1.290 1.330 1.280 1.390 1,188,000 1,572,740 1.3239 0.686 0.675 0.696 0.670 0.728 2,269,597 0.6930 -3.68%
2009-03-04 0 1.360 1.350 1.360 1.300 1.370 1,180,000 1,579,700 1.3387 0.712 0.707 0.712 0.680 0.717 2,254,314 0.7007 5.43%
2009-03-03 0 1.290 1.280 1.290 1.200 1.300 1,752,000 2,212,380 1.2628 0.675 0.670 0.675 0.628 0.680 3,347,083 0.6610 3.20%
2009-03-02 0 1.250 1.250 1.260 1.220 1.300 1,064,000 1,332,660 1.2525 0.654 0.654 0.660 0.639 0.680 2,032,703 0.6556 -3.85%
2009-02-27 0 1.300 1.300 1.310 1.260 1.300 158,000 202,100 1.2791 0.680 0.680 0.686 0.660 0.680 301,849 0.6695 -0.76%
2009-02-26 0 1.310 1.310 1.320 1.270 1.350 1,394,000 1,816,820 1.3033 0.686 0.686 0.691 0.665 0.707 2,663,147 0.6822 -2.24%
2009-02-25 0 1.340 1.340 1.350 1.320 1.360 1,254,000 1,684,500 1.3433 0.701 0.701 0.707 0.691 0.712 2,395,686 0.7031 0.75%
2009-02-24 0 1.330 1.310 1.330 1.230 1.380 2,992,000 3,895,120 1.3018 0.696 0.686 0.696 0.644 0.722 5,716,022 0.6814 -5.67%
2009-02-23 0 1.410 1.400 1.420 1.370 1.420 1,588,000 2,217,540 1.3964 0.738 0.733 0.743 0.717 0.743 3,033,771 0.7310 0.71%
2009-02-20 0 1.400 1.370 1.400 1.360 1.410 1,564,000 2,169,680 1.3873 0.733 0.717 0.733 0.712 0.738 2,987,921 0.7262 -2.10%
2009-02-19 0 1.430 1.420 1.430 1.370 1.440 2,398,143 3,405,983 1.4203 0.749 0.743 0.749 0.717 0.754 4,581,497 0.7434 0.00%
2009-02-18 0 1.430 1.430 1.440 1.370 1.440 2,024,000 2,829,260 1.3979 0.749 0.749 0.754 0.717 0.754 3,866,721 0.7317 -1.38%
2009-02-17 0 1.450 1.440 1.450 1.380 1.490 2,494,000 3,563,020 1.4286 0.759 0.754 0.759 0.722 0.780 4,764,625 0.7478 -1.36%
2009-02-16 0 1.470 1.470 1.480 1.420 1.480 2,476,000 3,576,500 1.4445 0.769 0.769 0.775 0.743 0.775 4,730,238 0.7561 0.68%
2009-02-13 0 1.460 1.440 1.470 1.400 1.480 2,316,000 3,359,640 1.4506 0.764 0.754 0.769 0.733 0.775 4,424,568 0.7593 5.04%
2009-02-12 0 1.390 1.380 1.390 1.320 1.500 3,538,000 4,955,860 1.4008 0.728 0.722 0.728 0.691 0.785 6,759,120 0.7332 -4.14%
2009-02-11 0 1.450 1.450 1.460 1.430 1.500 3,856,000 5,642,980 1.4634 0.759 0.759 0.764 0.749 0.785 7,366,638 0.7660 -1.36%
2009-02-10 0 1.470 1.470 1.480 1.450 1.510 2,156,000 3,196,500 1.4826 0.769 0.769 0.775 0.759 0.790 4,118,898 0.7761 -0.68%
2009-02-09 0 1.480 1.460 1.480 1.420 1.480 4,470,000 6,520,200 1.4587 0.775 0.764 0.775 0.743 0.775 8,539,645 0.7635 4.23%
2009-02-06 0 1.420 1.420 1.430 1.340 1.430 4,148,000 5,815,900 1.4021 0.743 0.743 0.749 0.701 0.749 7,924,485 0.7339 2.16%
2009-02-05 0 1.390 1.380 1.390 1.330 1.420 4,047,000 5,589,260 1.3811 0.728 0.722 0.728 0.696 0.743 7,731,531 0.7229 1.46%
2009-02-04 0 1.370 1.370 1.380 1.330 1.380 1,904,000 2,580,940 1.3555 0.717 0.717 0.722 0.696 0.722 3,637,469 0.7095 4.58%
2009-02-03 0 1.310 1.300 1.310 1.280 1.330 1,384,000 1,819,040 1.3143 0.686 0.680 0.686 0.670 0.696 2,644,042 0.6880 2.34%
2009-02-02 0 1.280 1.270 1.280 1.250 1.280 366,000 465,820 1.2727 0.670 0.665 0.670 0.654 0.670 699,219 0.6662 0.00%
2009-01-30 0 1.280 1.280 1.300 1.230 1.310 2,056,000 2,586,440 1.2580 0.670 0.670 0.680 0.644 0.686 3,927,855 0.6585 0.00%
2009-01-29 0 1.280 1.260 1.280 1.220 1.280 1,226,000 1,552,960 1.2667 0.670 0.660 0.670 0.639 0.670 2,342,194 0.6630 5.79%
2009-01-23 0 1.210 1.200 1.220 1.180 1.240 2,000,000 2,411,900 1.2060 0.633 0.628 0.639 0.618 0.649 3,820,870 0.6312 -3.97%
2009-01-22 0 1.260 1.250 1.260 1.250 1.310 2,038,000 2,609,940 1.2806 0.660 0.654 0.660 0.654 0.686 3,893,467 0.6703 -2.33%
2009-01-21 0 1.290 1.270 1.290 1.250 1.290 3,296,000 4,209,480 1.2771 0.675 0.665 0.675 0.654 0.675 6,296,795 0.6685 -0.77%
2009-01-20 0 1.300 1.290 1.300 1.220 1.360 5,558,000 7,212,180 1.2976 0.680 0.675 0.680 0.639 0.712 10,618,199 0.6792 4.84%
2009-01-19 0 1.240 1.240 1.250 1.220 1.290 1,420,000 1,766,980 1.2444 0.649 0.649 0.654 0.639 0.675 2,712,818 0.6513 -2.36%
2009-01-16 0 1.270 1.270 1.280 1.220 1.270 1,930,000 2,416,240 1.2519 0.665 0.665 0.670 0.639 0.665 3,687,140 0.6553 2.42%
2009-01-15 0 1.240 1.240 1.270 1.210 1.280 2,104,000 2,614,900 1.2428 0.649 0.649 0.665 0.633 0.670 4,019,556 0.6505 -3.12%
2009-01-14 0 1.280 1.270 1.290 1.200 1.300 3,518,000 4,408,840 1.2532 0.670 0.665 0.675 0.628 0.680 6,720,911 0.6560 6.67%
2009-01-13 0 1.200 1.190 1.200 1.190 1.240 1,560,000 1,885,160 1.2084 0.628 0.623 0.628 0.623 0.649 2,980,279 0.6325 -2.44%
2009-01-12 0 1.230 1.220 1.230 1.200 1.290 4,362,000 5,417,980 1.2421 0.644 0.639 0.644 0.628 0.675 8,333,318 0.6502 -4.65%
2009-01-09 0 1.290 1.280 1.290 1.280 1.330 2,316,000 3,029,180 1.3079 0.675 0.670 0.675 0.670 0.696 4,424,568 0.6846 0.00%
2009-01-08 0 1.290 1.290 1.310 1.290 1.370 3,162,000 4,201,040 1.3286 0.675 0.675 0.686 0.675 0.717 6,040,796 0.6954 -6.52%
2009-01-07 0 1.380 1.380 1.390 1.370 1.450 5,290,000 7,479,680 1.4139 0.722 0.722 0.728 0.717 0.759 10,106,202 0.7401 -2.13%
2009-01-06 0 1.410 1.400 1.410 1.360 1.440 4,110,000 5,801,560 1.4116 0.738 0.733 0.738 0.712 0.754 7,851,889 0.7389 0.00%
2009-01-05 0 1.410 1.400 1.410 1.370 1.410 4,280,000 5,959,080 1.3923 0.738 0.733 0.738 0.717 0.738 8,176,663 0.7288 3.68%
2009-01-02 0 1.360 1.350 1.360 1.310 1.360 1,322,000 1,778,480 1.3453 0.712 0.707 0.712 0.686 0.712 2,525,595 0.7042 3.03%
2008-12-31 0 1.320 1.320 1.330 1.310 1.330 508,000 672,980 1.3248 0.691 0.691 0.696 0.686 0.696 970,501 0.6934 0.76%
2008-12-30 0 1.310 1.300 1.320 1.300 1.340 1,372,000 1,803,740 1.3147 0.686 0.680 0.691 0.680 0.701 2,621,117 0.6882 0.00%
2008-12-29 0 1.310 1.300 1.320 1.300 1.330 1,965,000 2,580,610 1.3133 0.686 0.680 0.691 0.680 0.696 3,754,005 0.6874 0.77%
2008-12-24 0 1.300 1.300 1.320 1.270 1.320 2,736,000 3,539,360 1.2936 0.680 0.680 0.691 0.665 0.691 5,226,951 0.6771 0.00%
2008-12-23 0 1.300 1.280 1.300 1.280 1.350 2,932,000 3,827,920 1.3056 0.680 0.670 0.680 0.670 0.707 5,601,396 0.6834 -2.26%
2008-12-22 0 1.330 1.330 1.350 1.320 1.430 4,448,000 6,002,000 1.3494 0.696 0.696 0.707 0.691 0.749 8,497,616 0.7063 -4.32%
2008-12-19 0 1.390 1.390 1.400 1.360 1.480 9,131,000 12,951,840 1.4184 0.728 0.728 0.733 0.712 0.775 17,444,184 0.7425 -4.79%
2008-12-18 0 1.460 1.450 1.460 1.350 1.480 12,360,000 17,667,920 1.4294 0.764 0.759 0.764 0.707 0.775 23,612,979 0.7482 8.96%
2008-12-17 0 1.340 1.340 1.360 1.330 1.390 5,020,000 6,828,020 1.3602 0.701 0.701 0.712 0.696 0.728 9,590,385 0.7120 3.08%
2008-12-16 0 1.300 1.300 1.310 1.280 1.340 3,774,000 4,932,020 1.3068 0.680 0.680 0.686 0.670 0.701 7,209,983 0.6841 -2.99%
2008-12-15 0 1.340 1.340 1.350 1.250 1.380 10,740,000 14,257,760 1.3275 0.701 0.701 0.707 0.654 0.722 20,518,074 0.6949 9.84%
2008-12-12 0 1.220 1.220 1.230 1.180 1.320 5,977,000 7,346,820 1.2292 0.639 0.639 0.644 0.618 0.691 11,418,671 0.6434 -6.87%
2008-12-11 0 1.310 1.300 1.310 1.290 1.370 5,706,000 7,587,760 1.3298 0.686 0.680 0.686 0.675 0.717 10,900,943 0.6961 -1.50%
2008-12-10 0 1.330 1.330 1.340 1.220 1.340 7,716,000 9,999,000 1.2959 0.696 0.696 0.701 0.639 0.701 14,740,918 0.6783 5.56%
2008-12-09 0 1.260 1.260 1.290 1.250 1.390 14,118,000 18,698,520 1.3244 0.660 0.660 0.675 0.654 0.728 26,971,525 0.6933 -5.97%
2008-12-08 0 1.340 1.320 1.340 1.230 1.340 8,770,000 11,271,060 1.2852 0.701 0.691 0.701 0.644 0.701 16,754,517 0.6727 11.67%
2008-12-05 0 1.200 1.200 1.210 1.150 1.230 2,246,000 2,684,520 1.1952 0.628 0.628 0.633 0.602 0.644 4,290,838 0.6256 2.56%
2008-12-04 0 1.170 1.160 1.170 1.150 1.260 4,020,000 4,871,460 1.2118 0.612 0.607 0.612 0.602 0.660 7,679,950 0.6343 -2.50%
2008-12-03 0 1.200 1.200 1.210 1.130 1.210 4,716,000 5,576,140 1.1824 0.628 0.628 0.633 0.591 0.633 9,009,613 0.6189 6.19%
2008-12-02 0 1.130 1.120 1.150 1.110 1.180 3,842,000 4,411,140 1.1481 0.591 0.586 0.602 0.581 0.618 7,339,892 0.6010 -5.83%
2008-12-01 0 1.200 1.180 1.200 1.060 1.200 6,064,000 7,006,260 1.1554 0.628 0.618 0.628 0.555 0.628 11,584,879 0.6048 10.09%
2008-11-28 0 1.090 1.070 1.090 1.050 1.090 1,542,000 1,656,920 1.0745 0.571 0.560 0.571 0.550 0.571 2,945,891 0.5625 3.81%
2008-11-27 0 1.050 1.030 1.060 1.020 1.110 4,046,000 4,342,180 1.0732 0.550 0.539 0.555 0.534 0.581 7,729,621 0.5618 -0.94%
2008-11-26 0 1.060 1.040 1.060 1.000 1.070 3,326,000 3,463,460 1.0413 0.555 0.544 0.555 0.523 0.560 6,354,108 0.5451 3.92%
2008-11-25 0 1.020 1.010 1.020 1.000 1.030 3,054,000 3,082,060 1.0092 0.534 0.529 0.534 0.523 0.539 5,834,469 0.5283 3.03%
2008-11-24 0 0.990 0.980 0.990 0.980 1.030 2,286,000 2,306,580 1.0090 0.518 0.513 0.518 0.513 0.539 4,367,255 0.5282 -1.00%
2008-11-21 0 1.000 0.990 1.000 0.980 1.050 7,440,000 7,461,340 1.0029 0.523 0.518 0.523 0.513 0.550 14,213,638 0.5249 -6.54%
2008-11-20 0 1.070 1.060 1.070 1.020 1.150 2,816,000 3,016,180 1.0711 0.560 0.555 0.560 0.534 0.602 5,379,786 0.5607 -6.96%
2008-11-19 0 1.150 1.150 1.170 1.120 1.210 3,600,000 4,201,520 1.1671 0.602 0.602 0.612 0.586 0.633 6,877,567 0.6109 2.68%
2008-11-18 0 1.120 1.120 1.130 1.100 1.280 6,118,000 7,168,280 1.1717 0.586 0.586 0.591 0.576 0.670 11,688,043 0.6133 -11.81%
2008-11-17 0 1.270 1.250 1.260 1.140 1.280 5,642,000 6,952,700 1.2323 0.665 0.654 0.660 0.597 0.670 10,778,676 0.6450 5.83%
2008-11-14 0 1.200 1.190 1.200 1.170 1.270 7,128,000 8,772,000 1.2306 0.628 0.623 0.628 0.612 0.665 13,617,582 0.6442 5.26%
2008-11-13 0 1.140 1.130 1.150 1.040 1.180 8,552,000 9,692,820 1.1334 0.597 0.591 0.602 0.544 0.618 16,338,042 0.5933 4.59%
2008-11-12 0 1.090 1.090 1.100 1.010 1.130 5,046,000 5,406,720 1.0715 0.571 0.571 0.576 0.529 0.591 9,640,056 0.5609 7.92%
2008-11-11 0 1.010 1.010 1.040 1.010 1.180 8,822,000 9,851,280 1.1167 0.529 0.529 0.544 0.529 0.618 16,853,860 0.5845 -5.61%
2008-11-10 0 1.070 1.060 1.070 1.020 1.090 8,058,000 8,522,840 1.0577 0.560 0.555 0.560 0.534 0.571 15,394,287 0.5536 8.08%
2008-11-07 0 0.990 0.980 0.990 0.860 0.990 3,386,000 3,209,600 0.9479 0.518 0.513 0.518 0.450 0.518 6,468,734 0.4962 8.79%
2008-11-06 0 0.910 0.910 0.920 0.840 0.950 4,504,000 3,994,640 0.8869 0.476 0.476 0.482 0.440 0.497 8,604,600 0.4642 -1.09%
2008-11-05 0 0.920 0.900 0.910 0.850 0.920 3,560,000 3,178,220 0.8928 0.482 0.471 0.476 0.445 0.482 6,801,149 0.4673 10.84%
2008-11-04 0 0.830 0.830 0.850 0.800 0.860 2,706,000 2,229,660 0.8240 0.434 0.434 0.445 0.419 0.450 5,169,638 0.4313 1.22%
2008-11-03 0 0.820 0.810 0.830 0.780 0.850 4,604,000 3,763,460 0.8174 0.429 0.424 0.434 0.408 0.445 8,795,644 0.4279 9.33%
2008-10-31 0 0.750 0.750 0.760 0.710 0.780 3,866,000 2,921,260 0.7556 0.393 0.393 0.398 0.372 0.408 7,385,743 0.3955 4.17%
2008-10-30 0 0.720 0.710 0.720 0.660 0.730 4,470,000 3,125,740 0.6993 0.377 0.372 0.377 0.345 0.382 8,539,645 0.3660 12.50%
2008-10-29 0 0.640 0.630 0.640 0.630 0.700 3,786,000 2,479,780 0.6550 0.335 0.330 0.335 0.330 0.366 7,232,908 0.3428 0.00%
2008-10-28 0 0.640 0.640 0.660 0.600 0.700 6,556,000 4,235,040 0.6460 0.335 0.335 0.345 0.314 0.366 12,524,813 0.3381 10.34%
2008-10-27 0 0.580 0.560 0.580 0.580 0.760 4,658,000 3,036,940 0.6520 0.304 0.293 0.304 0.304 0.398 8,898,807 0.3413 -17.14%
2008-10-24 0 0.700 0.690 0.700 0.700 0.800 3,584,000 2,626,760 0.7329 0.366 0.361 0.366 0.366 0.419 6,847,000 0.3836 -7.89%
2008-10-23 0 0.760 0.760 0.790 0.760 0.810 2,466,000 1,912,920 0.7757 0.398 0.398 0.414 0.398 0.424 4,711,133 0.4060 -8.43%
2008-10-22 0 0.830 0.800 0.830 0.790 0.850 3,756,000 3,037,880 0.8088 0.434 0.419 0.434 0.414 0.445 7,175,595 0.4234 -1.19%
2008-10-21 0 0.840 0.820 0.850 0.840 0.900 1,846,000 1,607,500 0.8708 0.440 0.429 0.445 0.440 0.471 3,526,663 0.4558 -1.18%
2008-10-20 0 0.850 0.850 0.860 0.840 0.940 3,304,000 2,860,740 0.8658 0.445 0.445 0.450 0.440 0.492 6,312,078 0.4532 -1.16%
2008-10-17 0 0.860 0.860 0.880 0.860 0.920 1,132,000 997,040 0.8808 0.450 0.450 0.461 0.450 0.482 2,162,613 0.4610 -3.37%
2008-10-16 0 0.890 0.880 0.890 0.850 0.910 914,000 804,460 0.8802 0.466 0.461 0.466 0.445 0.476 1,746,138 0.4607 -3.26%
2008-10-15 0 0.920 0.920 0.930 0.890 0.930 1,542,000 1,410,220 0.9145 0.482 0.482 0.487 0.466 0.487 2,945,891 0.4787 -1.08%
2008-10-14 0 0.930 0.930 0.950 0.930 1.020 2,613,000 2,519,140 0.9641 0.487 0.487 0.497 0.487 0.534 4,991,967 0.5046 1.09%
2008-10-13 0 0.920 0.920 0.950 0.830 0.950 3,404,000 3,040,180 0.8931 0.482 0.482 0.497 0.434 0.497 6,503,122 0.4675 2.22%
2008-10-10 0 0.900 0.900 0.940 0.900 0.970 2,606,000 2,434,880 0.9343 0.471 0.471 0.492 0.471 0.508 4,978,594 0.4891 -11.76%
2008-10-09 0 1.020 1.020 1.030 1.000 1.080 994,000 1,024,220 1.0304 0.534 0.534 0.539 0.523 0.565 1,898,973 0.5394 0.00%
2008-10-08 0 1.020 1.010 1.020 1.000 1.100 2,872,000 2,963,120 1.0317 0.534 0.529 0.534 0.523 0.576 5,486,770 0.5400 -7.27%
2008-10-06 0 1.100 1.100 1.110 1.100 1.200 1,336,000 1,537,840 1.1511 0.576 0.576 0.581 0.576 0.628 2,552,341 0.6025 -5.98%
2008-10-03 0 1.170 1.170 1.190 1.160 1.200 1,432,000 1,687,740 1.1786 0.612 0.612 0.623 0.607 0.628 2,735,743 0.6169 -1.68%
2008-10-02 0 1.190 1.170 1.190 1.160 1.210 1,514,000 1,792,760 1.1841 0.623 0.612 0.623 0.607 0.633 2,892,399 0.6198 2.59%
2008-09-30 0 1.160 1.150 1.160 1.110 1.200 1,898,000 2,175,920 1.1464 0.607 0.602 0.607 0.581 0.628 3,626,006 0.6001 -6.45%
2008-09-29 0 1.240 1.230 1.250 1.210 1.320 1,031,000 1,284,180 1.2456 0.649 0.644 0.654 0.633 0.691 1,969,659 0.6520 -0.80%
2008-09-26 0 1.250 1.250 1.270 1.210 1.330 1,844,000 2,359,780 1.2797 0.654 0.654 0.665 0.633 0.696 3,522,843 0.6699 -2.34%
2008-09-25 0 1.280 1.280 1.290 1.210 1.290 1,872,000 2,371,900 1.2670 0.670 0.670 0.675 0.633 0.675 3,576,335 0.6632 2.40%
2008-09-24 0 1.250 1.230 1.250 1.170 1.260 1,390,000 1,707,360 1.2283 0.654 0.644 0.654 0.612 0.660 2,655,505 0.6430 4.17%
2008-09-23 0 1.200 1.180 1.200 1.150 1.270 1,328,000 1,586,520 1.1947 0.628 0.618 0.628 0.602 0.665 2,537,058 0.6253 -6.98%
2008-09-22 0 1.290 1.270 1.330 1.230 1.330 3,630,000 4,646,220 1.2800 0.675 0.665 0.696 0.644 0.696 6,934,880 0.6700 2.38%
2008-09-19 0 1.260 1.240 1.260 1.130 1.450 7,206,000 8,917,880 1.2376 0.660 0.649 0.660 0.591 0.759 13,766,596 0.6478 16.67%
2008-09-18 0 1.080 1.070 1.080 1.010 1.140 3,554,000 3,791,860 1.0669 0.565 0.560 0.565 0.529 0.597 6,789,687 0.5585 -3.57%
2008-09-17 0 1.120 1.120 1.140 1.120 1.220 1,996,700 2,340,933 1.1724 0.586 0.586 0.597 0.586 0.639 3,814,566 0.6137 -3.45%
2008-09-16 0 1.160 1.130 1.160 1.120 1.290 2,008,000 2,418,340 1.2044 0.607 0.591 0.607 0.586 0.675 3,836,154 0.6304 -7.20%
2008-09-12 0 1.250 1.240 1.250 1.220 1.290 1,189,000 1,496,850 1.2589 0.654 0.649 0.654 0.639 0.675 2,271,507 0.6590 -0.79%
2008-09-11 0 1.260 1.200 1.260 1.190 1.270 2,594,000 3,145,800 1.2127 0.660 0.628 0.660 0.623 0.665 4,955,669 0.6348 -0.79%
2008-09-10 0 1.270 1.270 1.280 1.270 1.320 1,658,000 2,153,620 1.2989 0.665 0.665 0.670 0.665 0.691 3,167,502 0.6799 -3.79%
2008-09-09 0 1.320 1.310 1.330 1.300 1.350 968,000 1,275,540 1.3177 0.691 0.686 0.696 0.680 0.707 1,849,301 0.6897 -0.75%
2008-09-08 0 1.330 1.330 1.340 1.310 1.350 1,114,000 1,489,720 1.3373 0.696 0.696 0.701 0.686 0.707 2,128,225 0.7000 2.31%
2008-09-05 0 1.300 1.300 1.330 1.280 1.330 2,390,000 3,108,260 1.3005 0.680 0.680 0.696 0.670 0.696 4,565,940 0.6807 -2.26%
2008-09-04 0 1.330 1.340 1.360 1.330 1.370 1,996,000 2,688,900 1.3471 0.696 0.701 0.712 0.696 0.717 3,813,229 0.7052 -2.92%
2008-09-03 0 1.370 1.370 1.380 1.340 1.380 614,000 835,520 1.3608 0.717 0.717 0.722 0.701 0.722 1,173,007 0.7123 -0.72%
2008-09-02 0 1.380 1.360 1.380 1.350 1.390 706,000 971,000 1.3754 0.722 0.712 0.722 0.707 0.728 1,348,767 0.7199 -0.72%
2008-09-01 0 1.390 1.380 1.390 1.360 1.420 2,512,000 3,460,880 1.3777 0.728 0.722 0.728 0.712 0.743 4,799,013 0.7212 -3.47%
2008-08-29 0 1.440 1.430 1.440 1.390 1.470 2,504,000 3,621,900 1.4464 0.754 0.749 0.754 0.728 0.769 4,783,730 0.7571 2.13%
2008-08-28 0 1.410 1.380 1.400 1.370 1.410 1,538,000 2,131,180 1.3857 0.738 0.722 0.733 0.717 0.738 2,938,249 0.7253 1.44%
2008-08-27 0 1.390 1.390 1.400 1.340 1.410 5,740,000 7,986,660 1.3914 0.728 0.728 0.733 0.701 0.738 10,965,898 0.7283 2.21%
2008-08-26 0 1.360 1.350 1.370 1.290 1.360 1,826,000 2,439,060 1.3357 0.712 0.707 0.717 0.675 0.712 3,488,455 0.6992 3.03%
2008-08-25 0 1.320 1.340 1.360 1.310 1.410 3,988,000 5,436,220 1.3631 0.691 0.701 0.712 0.686 0.738 7,618,816 0.7135 -4.35%
2008-08-21 0 1.380 1.360 1.380 1.320 1.550 2,110,000 2,956,300 1.4011 0.722 0.712 0.722 0.691 0.811 4,031,018 0.7334 -8.61%
2008-08-20 0 1.510 1.490 1.510 1.410 1.520 1,738,000 2,585,700 1.4877 0.790 0.780 0.790 0.738 0.796 3,320,336 0.7787 4.86%
2008-08-19 0 1.440 1.440 1.450 1.400 1.480 1,372,000 1,987,260 1.4484 0.754 0.754 0.759 0.733 0.775 2,621,117 0.7582 0.70%
2008-08-18 0 1.430 1.430 1.460 1.400 1.550 3,122,000 4,511,600 1.4451 0.749 0.749 0.764 0.733 0.811 5,964,379 0.7564 -7.14%
2008-08-15 0 1.540 1.540 1.550 1.530 1.650 2,978,000 4,676,120 1.5702 0.806 0.806 0.811 0.801 0.864 5,689,276 0.8219 -5.52%
2008-08-14 0 1.630 1.620 1.640 1.570 1.660 1,410,000 2,285,940 1.6212 0.853 0.848 0.858 0.822 0.869 2,693,714 0.8486 3.16%
2008-08-13 0 1.580 1.570 1.580 1.530 1.680 2,578,000 4,127,900 1.6012 0.827 0.822 0.827 0.801 0.879 4,925,102 0.8381 -6.51%
2008-08-12 0 1.690 1.680 1.690 1.630 1.760 2,138,000 3,624,740 1.6954 0.885 0.879 0.885 0.853 0.921 4,084,511 0.8874 -6.11%
2008-08-11 0 1.800 1.800 1.840 1.710 1.880 1,386,000 2,481,380 1.7903 0.942 0.942 0.963 0.895 0.984 2,647,863 0.9371 -4.76%
2008-08-08 0 1.890 1.860 1.900 1.840 1.950 1,660,000 3,131,400 1.8864 0.989 0.974 0.995 0.963 1.021 3,171,322 0.9874 -1.56%
2008-08-07 0 1.920 1.860 1.920 1.860 2.000 1,846,000 3,590,920 1.9452 1.005 0.974 1.005 0.974 1.047 3,526,663 1.0182 -1.54%
2008-08-05 0 1.950 1.940 1.950 1.950 2.050 1,460,000 2,923,920 2.0027 1.021 1.015 1.021 1.021 1.073 2,789,235 1.0483 -5.80%
2008-08-04 0 2.070 2.070 2.100 2.020 2.090 854,000 1,766,320 2.0683 1.084 1.084 1.099 1.057 1.094 1,631,512 1.0826 -0.48%
2008-08-01 0 2.080 2.070 2.080 2.060 2.090 486,000 1,011,060 2.0804 1.089 1.084 1.089 1.078 1.094 928,472 1.0890 -0.48%
2008-07-31 0 2.090 2.070 2.090 2.070 2.110 878,000 1,831,560 2.0861 1.094 1.084 1.094 1.084 1.104 1,677,362 1.0919 -0.48%
2008-07-30 0 2.100 2.080 2.100 2.080 2.130 760,000 1,601,100 2.1067 1.099 1.089 1.099 1.089 1.115 1,451,931 1.1027 -0.47%
2008-07-29 0 2.110 2.070 2.110 2.070 2.110 538,000 1,125,060 2.0912 1.104 1.084 1.104 1.084 1.104 1,027,814 1.0946 -1.40%
2008-07-28 0 2.140 2.140 2.160 2.140 2.190 432,000 934,300 2.1627 1.120 1.120 1.131 1.120 1.146 825,308 1.1321 -1.38%
2008-07-25 0 2.170 2.150 2.170 2.120 2.170 432,000 926,100 2.1438 1.136 1.125 1.136 1.110 1.136 825,308 1.1221 -1.36%
2008-07-24 0 2.200 2.180 2.200 2.100 2.230 1,476,000 3,210,120 2.1749 1.152 1.141 1.152 1.099 1.167 2,819,802 1.1384 1.38%
2008-07-23 0 2.170 2.170 2.180 2.150 2.190 606,000 1,316,760 2.1729 1.136 1.136 1.141 1.125 1.146 1,157,724 1.1374 0.93%
2008-07-22 0 2.150 2.150 2.170 2.150 2.200 1,306,000 2,833,000 2.1692 1.125 1.125 1.136 1.125 1.152 2,495,028 1.1355 -1.38%
2008-07-21 0 2.180 2.170 2.180 2.110 2.200 1,368,000 2,946,560 2.1539 1.141 1.136 1.141 1.104 1.152 2,613,475 1.1274 5.31%
2008-07-18 0 2.070 2.060 2.070 2.010 2.110 1,230,000 2,534,420 2.0605 1.084 1.078 1.084 1.052 1.104 2,349,835 1.0786 -0.48%
2008-07-17 0 2.080 2.080 2.090 2.050 2.150 1,182,000 2,500,700 2.1157 1.089 1.089 1.094 1.073 1.125 2,258,134 1.1074 -0.48%
2008-07-16 0 2.090 2.080 2.100 2.050 2.120 534,000 1,109,180 2.0771 1.094 1.089 1.099 1.073 1.110 1,020,172 1.0872 -1.88%
2008-07-15 0 2.130 2.090 2.130 2.070 2.230 1,206,000 2,544,440 2.1098 1.115 1.094 1.115 1.084 1.167 2,303,985 1.1044 -4.48%
2008-07-14 0 2.230 2.200 2.230 2.160 2.240 551,000 1,218,580 2.2116 1.167 1.152 1.167 1.131 1.173 1,052,650 1.1576 -0.89%
2008-07-11 0 2.250 2.230 2.250 2.180 2.250 884,000 1,962,880 2.2205 1.178 1.167 1.178 1.141 1.178 1,688,825 1.1623 0.45%
2008-07-10 0 2.240 2.240 2.250 2.240 2.300 1,098,000 2,477,780 2.2566 1.173 1.173 1.178 1.173 1.204 2,097,658 1.1812 0.00%
2008-07-09 0 2.240 2.230 2.250 2.200 2.290 1,348,000 3,010,200 2.2331 1.173 1.167 1.178 1.152 1.199 2,575,267 1.1689 1.36%
2008-07-08 0 2.210 2.210 2.230 2.200 2.250 2,024,000 4,478,140 2.2125 1.157 1.157 1.167 1.152 1.178 3,866,721 1.1581 0.00%
2008-07-07 0 2.210 2.210 2.220 2.120 2.210 1,090,000 2,376,540 2.1803 1.157 1.157 1.162 1.110 1.157 2,082,374 1.1413 4.25%
2008-07-04 0 2.120 2.120 2.130 2.070 2.140 958,000 2,025,360 2.1142 1.110 1.110 1.115 1.084 1.120 1,830,197 1.1066 2.91%
2008-07-03 0 2.060 2.050 2.070 2.030 2.170 1,692,000 3,570,780 2.1104 1.078 1.073 1.084 1.063 1.136 3,232,456 1.1047 -3.74%
2008-07-02 0 2.140 2.130 2.150 2.050 2.200 2,136,000 4,609,840 2.1582 1.120 1.115 1.125 1.073 1.152 4,080,690 1.1297 2.88%
2008-06-30 0 2.080 2.060 2.080 2.050 2.120 778,000 1,614,480 2.0752 1.089 1.078 1.089 1.073 1.110 1,486,319 1.0862 -1.89%
2008-06-27 0 2.120 2.100 2.120 2.090 2.180 964,000 2,034,620 2.1106 1.110 1.099 1.110 1.094 1.141 1,841,660 1.1048 -4.07%
2008-06-26 0 2.210 2.210 2.220 2.200 2.250 810,000 1,801,340 2.2239 1.157 1.157 1.162 1.152 1.178 1,547,453 1.1641 -1.34%
2008-06-25 0 2.240 2.230 2.240 2.210 2.610 1,224,000 2,823,440 2.3067 1.173 1.167 1.173 1.157 1.366 2,338,373 1.2074 2.75%
2008-06-24 0 2.180 2.180 2.190 2.160 2.270 1,780,000 3,919,900 2.2022 1.141 1.141 1.146 1.131 1.188 3,400,575 1.1527 -5.63%
2008-06-23 0 2.310 2.310 2.340 2.180 2.370 2,946,000 6,645,820 2.2559 1.209 1.209 1.225 1.141 1.241 5,628,142 1.1808 2.21%
2008-06-20 0 2.260 2.250 2.270 2.210 2.330 984,000 2,242,180 2.2786 1.183 1.178 1.188 1.157 1.220 1,879,868 1.1927 -0.88%
2008-06-19 0 2.280 2.280 2.300 2.240 2.420 1,510,000 3,477,900 2.3032 1.193 1.193 1.204 1.173 1.267 2,884,757 1.2056 -6.17%
2008-06-18 0 2.430 2.420 2.430 2.350 2.440 3,172,000 7,641,300 2.4090 1.272 1.267 1.272 1.230 1.277 6,059,901 1.2610 0.83%
2008-06-17 0 2.410 2.410 2.480 2.410 2.520 1,019,000 2,500,720 2.4541 1.261 1.261 1.298 1.261 1.319 1,946,734 1.2846 -3.98%
2008-06-16 0 2.510 2.460 2.510 2.460 2.570 1,440,000 3,628,300 2.5197 1.314 1.288 1.314 1.288 1.345 2,751,027 1.3189 0.40%
2008-06-13 0 2.500 2.500 2.560 2.500 2.650 922,000 2,359,720 2.5593 1.309 1.309 1.340 1.309 1.387 1,761,421 1.3397 -4.94%
2008-06-12 0 2.630 2.630 2.640 2.550 2.710 1,348,000 3,533,120 2.6210 1.377 1.377 1.382 1.335 1.419 2,575,267 1.3719 -3.66%
2008-06-11 0 2.730 2.710 2.730 2.710 2.780 332,000 907,560 2.7336 1.429 1.419 1.429 1.419 1.455 634,264 1.4309 0.37%
2008-06-10 0 2.720 2.720 2.740 2.710 2.820 1,264,000 3,488,760 2.7601 1.424 1.424 1.434 1.419 1.476 2,414,790 1.4447 -6.21%
2008-06-06 0 2.900 2.880 2.920 2.860 2.920 576,000 1,664,660 2.8900 1.518 1.508 1.528 1.497 1.528 1,100,411 1.5128 1.05%
2008-06-05 0 2.870 2.860 2.870 2.860 2.950 812,000 2,342,420 2.8848 1.502 1.497 1.502 1.497 1.544 1,551,273 1.5100 -2.05%
2008-06-04 0 2.930 2.920 2.940 2.890 2.960 396,000 1,156,300 2.9199 1.534 1.528 1.539 1.513 1.549 756,532 1.5284 -1.01%
2008-06-03 0 2.960 2.940 2.960 2.930 2.970 598,000 1,764,680 2.9510 1.549 1.539 1.549 1.534 1.555 1,142,440 1.5447 -1.33%
2008-06-02 0 3.000 2.960 3.000 2.940 3.020 598,000 1,788,220 2.9903 1.570 1.549 1.570 1.539 1.581 1,142,440 1.5653 1.69%
2008-05-30 0 2.950 2.950 2.970 2.940 3.000 416,000 1,230,680 2.9584 1.544 1.544 1.555 1.539 1.570 794,741 1.5485 0.00%
2008-05-29 0 2.950 2.940 2.950 2.910 3.000 496,000 1,461,480 2.9465 1.544 1.539 1.544 1.523 1.570 947,576 1.5423 -0.67%
2008-05-28 0 2.970 2.960 2.970 2.970 3.020 526,000 1,577,840 2.9997 1.555 1.549 1.555 1.555 1.581 1,004,889 1.5702 -0.34%
2008-05-27 0 2.980 2.970 2.980 2.950 3.000 392,000 1,169,260 2.9828 1.560 1.555 1.560 1.544 1.570 748,891 1.5613 0.00%
2008-05-26 0 2.980 2.980 2.990 2.850 3.020 1,890,000 5,604,600 2.9654 1.560 1.560 1.565 1.492 1.581 3,610,723 1.5522 2.41%
2008-05-23 0 2.910 2.910 2.940 2.890 3.010 1,232,000 3,627,840 2.9447 1.523 1.523 1.539 1.513 1.576 2,353,656 1.5414 -3.96%
2008-05-22 0 3.030 3.010 3.040 2.940 3.050 1,526,000 4,577,340 2.9996 1.586 1.576 1.591 1.539 1.596 2,915,324 1.5701 1.68%
2008-05-21 0 2.980 2.990 3.000 2.930 3.020 1,610,000 4,800,860 2.9819 1.560 1.565 1.570 1.534 1.581 3,075,801 1.5608 -1.00%
2008-05-20 0 3.010 2.990 3.010 2.980 3.170 3,046,000 9,289,300 3.0497 1.576 1.565 1.576 1.560 1.659 5,819,186 1.5963 -5.35%
2008-05-19 0 3.180 3.170 3.180 3.160 3.200 1,842,000 5,862,240 3.1825 1.665 1.659 1.665 1.654 1.675 3,519,022 1.6659 0.00%
2008-05-16 0 3.180 3.170 3.180 3.060 3.180 4,916,000 15,432,560 3.1393 1.665 1.659 1.665 1.602 1.665 9,391,700 1.6432 3.58%
2008-05-15 0 3.070 3.070 3.080 3.020 3.080 1,602,000 4,907,580 3.0634 1.607 1.607 1.612 1.581 1.612 3,060,517 1.6035 0.83%
2008-05-14 0 3.090 3.080 3.090 3.030 3.110 1,180,000 3,614,760 3.0634 1.594 1.589 1.594 1.563 1.604 2,287,792 1.5800 1.64%
2008-05-13 0 3.040 3.030 3.050 3.010 3.120 3,010,000 9,191,720 3.0537 1.568 1.563 1.573 1.553 1.609 5,835,809 1.5751 -2.56%
2008-05-09 0 3.120 3.120 3.140 3.020 3.170 3,522,000 10,981,280 3.1179 1.609 1.609 1.620 1.558 1.635 6,828,479 1.6082 0.32%
2008-05-08 0 3.110 3.100 3.110 3.020 3.120 4,980,000 15,387,120 3.0898 1.604 1.599 1.604 1.558 1.609 9,655,259 1.5937 1.63%
2008-05-07 0 3.060 3.050 3.060 3.000 3.090 6,788,000 20,629,340 3.0391 1.578 1.573 1.578 1.547 1.594 13,160,622 1.5675 -0.65%
2008-05-06 0 3.080 3.070 3.080 2.960 3.080 5,434,000 16,490,960 3.0348 1.589 1.583 1.589 1.527 1.589 10,535,478 1.5653 3.70%
2008-05-05 0 2.970 2.960 2.970 2.890 3.000 3,144,000 9,277,360 2.9508 1.532 1.527 1.532 1.491 1.547 6,095,609 1.5220 1.71%
2008-05-02 0 2.920 2.910 2.920 2.850 2.950 4,024,000 11,722,500 2.9131 1.506 1.501 1.506 1.470 1.522 7,801,760 1.5025 1.04%
2008-04-30 0 2.890 2.880 2.910 2.870 3.060 11,107,800 32,381,924 2.9152 1.491 1.485 1.501 1.480 1.578 21,535,881 1.5036 -6.47%
2008-04-29 0 3.090 3.090 3.100 3.040 3.100 3,448,000 10,554,400 3.0610 1.594 1.594 1.599 1.568 1.599 6,685,007 1.5788 1.64%
2008-04-28 0 3.040 3.040 3.050 2.990 3.080 3,046,000 9,309,220 3.0562 1.568 1.568 1.573 1.542 1.589 5,905,606 1.5763 2.01%
2008-04-25 0 2.980 2.980 2.990 2.960 3.110 5,134,000 15,627,040 3.0438 1.537 1.537 1.542 1.527 1.604 9,953,836 1.5700 -1.32%
2008-04-24 0 3.020 3.020 3.030 2.960 3.080 7,448,000 22,581,420 3.0319 1.558 1.558 1.563 1.527 1.589 14,440,235 1.5638 4.14%
2008-04-23 0 2.900 2.900 2.930 2.790 2.930 7,010,000 20,137,440 2.8727 1.496 1.496 1.511 1.439 1.511 13,591,038 1.4817 3.94%
2008-04-22 0 2.790 2.780 2.790 2.660 2.790 3,550,000 9,662,040 2.7217 1.439 1.434 1.439 1.372 1.439 6,882,765 1.4038 4.49%
2008-04-21 0 2.670 2.660 2.670 2.660 2.800 5,662,000 15,437,540 2.7265 1.377 1.372 1.377 1.372 1.444 10,977,526 1.4063 -1.48%
2008-04-18 0 2.710 2.710 2.730 2.680 2.800 2,170,000 5,959,020 2.7461 1.398 1.398 1.408 1.382 1.444 4,207,211 1.4164 0.00%
2008-04-17 0 2.710 2.710 2.730 2.660 2.850 7,596,000 20,760,920 2.7331 1.398 1.398 1.408 1.372 1.470 14,727,179 1.4097 -1.45%
2008-04-16 0 2.750 2.740 2.760 2.730 2.940 5,474,000 15,452,180 2.8228 1.418 1.413 1.424 1.408 1.516 10,613,030 1.4560 -5.17%
2008-04-15 0 2.900 2.900 2.920 2.850 3.000 4,232,000 12,364,180 2.9216 1.496 1.496 1.506 1.470 1.547 8,205,032 1.5069 -2.03%
2008-04-14 0 2.960 2.950 2.960 2.920 3.140 7,608,000 22,877,160 3.0070 1.527 1.522 1.527 1.506 1.620 14,750,444 1.5509 -6.03%
2008-04-11 0 3.150 3.150 3.170 3.100 3.220 6,268,000 19,811,560 3.1607 1.625 1.625 1.635 1.599 1.661 12,152,443 1.6303 1.29%
2008-04-10 0 3.110 3.100 3.110 3.030 3.160 7,048,000 21,891,140 3.1060 1.604 1.599 1.604 1.563 1.630 13,664,712 1.6020 1.30%
2008-04-09 0 3.070 3.060 3.070 3.040 3.360 15,966,000 51,527,160 3.2273 1.583 1.578 1.583 1.568 1.733 30,954,994 1.6646 -3.15%
2008-04-08 0 3.170 3.170 3.180 2.980 3.280 15,644,000 49,128,820 3.1404 1.635 1.635 1.640 1.537 1.692 30,330,698 1.6198 4.97%
2008-04-07 0 3.020 3.010 3.020 2.950 3.040 12,987,543 38,933,449 2.9978 1.558 1.553 1.558 1.522 1.568 25,180,340 1.5462 3.78%
2008-04-03 0 2.910 2.900 2.910 2.840 2.950 8,800,000 25,401,300 2.8865 1.501 1.496 1.501 1.465 1.522 17,061,502 1.4888 -0.68%
2008-04-02 0 2.930 2.920 2.930 2.900 3.020 15,710,000 46,439,220 2.9560 1.511 1.506 1.511 1.496 1.558 30,458,659 1.5247 1.38%
2008-04-01 0 2.890 2.870 2.890 2.850 2.950 5,230,000 15,150,340 2.8968 1.491 1.480 1.491 1.470 1.522 10,139,961 1.4941 -1.03%
2008-03-31 0 2.920 2.880 2.890 2.890 3.060 6,424,000 19,049,140 2.9653 1.506 1.485 1.491 1.491 1.578 12,454,897 1.5294 -1.35%
2008-03-28 0 2.960 2.940 2.960 2.830 3.050 11,132,000 32,815,800 2.9479 1.527 1.516 1.527 1.460 1.573 21,582,800 1.5205 3.50%
2008-03-27 0 2.860 2.850 2.860 2.840 2.930 3,194,000 9,174,500 2.8724 1.475 1.470 1.475 1.465 1.511 6,192,550 1.4815 -3.05%
2008-03-26 0 2.950 2.920 2.930 2.910 3.040 4,735,000 14,058,520 2.9691 1.522 1.506 1.511 1.501 1.568 9,180,251 1.5314 -0.67%
2008-03-25 0 2.970 2.960 2.970 2.880 3.100 6,628,000 19,626,760 2.9612 1.532 1.527 1.532 1.485 1.599 12,850,413 1.5273 -1.66%
2008-03-20 0 3.020 2.920 2.990 2.580 3.050 6,714,000 18,970,120 2.8255 1.558 1.506 1.542 1.331 1.573 13,017,151 1.4573 7.86%
2008-03-19 0 2.800 2.780 2.800 2.650 2.870 9,076,000 25,136,060 2.7695 1.444 1.434 1.444 1.367 1.480 17,596,613 1.4285 3.32%
2008-03-18 0 2.710 2.680 2.710 2.560 2.940 3,266,000 8,861,420 2.7132 1.398 1.382 1.398 1.320 1.516 6,332,144 1.3994 -7.82%
2008-03-17 0 2.940 2.900 2.960 2.900 3.100 3,950,000 11,770,160 2.9798 1.516 1.496 1.527 1.496 1.599 7,658,288 1.5369 -16.48%
2008-03-14 0 3.520 3.570 3.600 2.870 3.620 7,164,000 23,121,060 3.2274 1.816 1.841 1.857 1.480 1.867 13,889,614 1.6646 15.79%
2008-03-13 0 3.040 3.080 3.090 2.930 3.150 4,766,000 14,404,720 3.0224 1.568 1.589 1.594 1.511 1.625 9,240,355 1.5589 -4.40%
2008-03-12 0 3.180 3.100 3.140 3.050 3.330 11,737,000 37,441,220 3.1900 1.640 1.599 1.620 1.573 1.718 22,755,779 1.6453 -2.15%
2008-03-11 0 3.250 3.180 3.220 3.090 3.290 4,158,000 13,159,620 3.1649 1.676 1.640 1.661 1.594 1.697 8,061,560 1.6324 -0.61%
2008-03-10 0 3.270 3.300 3.350 3.120 3.350 3,810,000 12,220,040 3.2074 1.687 1.702 1.728 1.609 1.728 7,386,855 1.6543 -5.22%
2008-03-07 0 3.450 3.500 3.520 3.190 3.550 2,698,000 8,924,500 3.3078 1.779 1.805 1.816 1.645 1.831 5,230,901 1.7061 3.29%
2008-03-06 0 3.340 3.340 3.350 3.290 3.510 3,934,000 13,326,780 3.3876 1.723 1.723 1.728 1.697 1.810 7,627,267 1.7473 -1.76%
2008-03-05 0 3.400 3.400 3.410 3.120 3.430 3,332,000 10,976,600 3.2943 1.754 1.754 1.759 1.609 1.769 6,460,105 1.6991 2.41%
2008-03-04 0 3.320 3.340 3.350 3.270 3.560 6,086,000 20,869,080 3.4290 1.712 1.723 1.728 1.687 1.836 11,799,580 1.7686 -3.21%
2008-03-03 0 3.430 3.390 3.400 3.280 3.530 12,772,000 43,196,420 3.3821 1.769 1.748 1.754 1.692 1.821 24,762,444 1.7444 -4.46%
2008-02-29 0 3.590 3.590 3.600 3.280 3.690 4,240,000 14,525,700 3.4259 1.852 1.852 1.857 1.692 1.903 8,220,542 1.7670 5.90%
2008-02-28 0 3.390 3.370 3.390 3.200 3.400 1,864,000 6,174,980 3.3128 1.748 1.738 1.748 1.650 1.754 3,613,936 1.7087 3.04%
2008-02-27 0 3.290 3.270 3.290 3.030 3.330 1,840,000 5,855,040 3.1821 1.697 1.687 1.697 1.563 1.718 3,567,405 1.6413 6.47%
2008-02-26 0 3.090 3.080 3.100 3.050 3.160 360,000 1,114,380 3.0955 1.594 1.589 1.599 1.573 1.630 697,971 1.5966 -0.32%
2008-02-25 0 3.100 3.100 3.110 3.070 3.210 618,000 1,925,700 3.1160 1.599 1.599 1.604 1.583 1.656 1,198,183 1.6072 -3.13%
2008-02-22 0 3.200 3.230 3.250 3.150 3.270 482,000 1,547,280 3.2101 1.650 1.666 1.676 1.625 1.687 934,505 1.6557 -1.23%
2008-02-21 0 3.240 3.210 3.250 3.200 3.300 830,000 2,703,140 3.2568 1.671 1.656 1.676 1.650 1.702 1,609,210 1.6798 -0.31%
2008-02-20 0 3.250 3.300 3.310 3.200 3.300 1,208,000 3,927,740 3.2514 1.676 1.702 1.707 1.650 1.702 2,342,079 1.6770 -2.11%
2008-02-19 0 3.320 3.330 3.340 3.260 3.370 1,080,000 3,553,440 3.2902 1.712 1.718 1.723 1.681 1.738 2,093,912 1.6970 -0.60%
2008-02-18 0 3.340 3.330 3.340 3.270 3.380 902,000 2,994,300 3.3196 1.723 1.718 1.723 1.687 1.743 1,748,804 1.7122 -0.60%
2008-02-15 0 3.360 3.340 3.360 3.240 3.360 982,000 3,256,960 3.3167 1.733 1.723 1.733 1.671 1.733 1,903,909 1.7107 1.51%
2008-02-14 0 3.310 3.310 3.330 3.260 3.390 1,212,000 4,041,380 3.3345 1.707 1.707 1.718 1.681 1.748 2,349,834 1.7199 0.30%
2008-02-13 0 3.300 3.280 3.300 3.220 3.340 900,000 2,954,160 3.2824 1.702 1.692 1.702 1.661 1.723 1,744,926 1.6930 2.80%
2008-02-12 0 3.210 3.210 3.220 3.170 3.230 392,000 1,254,400 3.2000 1.656 1.656 1.661 1.635 1.666 760,012 1.6505 0.94%
2008-02-11 0 3.180 3.160 3.200 3.130 3.240 295,000 943,520 3.1984 1.640 1.630 1.650 1.614 1.671 571,948 1.6497 -3.64%
2008-02-06 0 3.300 3.330 3.340 3.100 3.340 646,000 2,074,860 3.2119 1.702 1.718 1.723 1.599 1.723 1,252,469 1.6566 0.00%
2008-02-05 0 3.300 3.280 3.290 3.170 3.350 1,904,000 6,156,580 3.2335 1.702 1.692 1.697 1.635 1.728 3,691,489 1.6678 0.30%
2008-02-04 0 3.290 3.280 3.290 3.150 3.380 2,676,000 8,747,580 3.2689 1.697 1.692 1.697 1.625 1.743 5,188,248 1.6860 -1.20%
2008-02-01 0 3.330 3.260 3.270 3.140 3.680 4,500,000 15,014,320 3.3365 1.718 1.681 1.687 1.620 1.898 8,724,632 1.7209 -12.37%
2008-01-31 0 3.800 3.900 3.920 2.910 3.920 8,088,000 27,979,320 3.4594 1.960 2.012 2.022 1.501 2.022 15,681,072 1.7843 20.63%
2008-01-30 0 3.150 3.010 3.140 2.820 3.250 5,330,000 16,292,220 3.0567 1.625 1.553 1.620 1.455 1.676 10,333,842 1.5766 -3.08%
2008-01-29 0 3.250 3.250 3.300 2.830 3.300 3,182,000 9,555,920 3.0031 1.676 1.676 1.702 1.460 1.702 6,169,284 1.5490 7.62%
2008-01-28 0 3.020 2.950 3.060 2.800 3.090 3,452,000 10,146,560 2.9393 1.558 1.522 1.578 1.444 1.594 6,692,762 1.5160 -0.66%
2008-01-25 0 3.040 3.090 3.100 2.700 3.090 3,714,000 10,526,220 2.8342 1.568 1.594 1.599 1.393 1.594 7,200,729 1.4618 10.55%
2008-01-24 0 2.750 2.650 2.750 2.600 2.850 3,506,000 9,576,140 2.7314 1.418 1.367 1.418 1.341 1.470 6,797,458 1.4088 -2.14%
2008-01-23 0 2.810 2.850 2.860 2.430 2.880 6,356,000 16,586,000 2.6095 1.449 1.470 1.475 1.253 1.485 12,323,058 1.3459 4.07%
2008-01-22 0 2.700 2.700 2.720 2.540 2.810 4,856,000 13,050,480 2.6875 1.393 1.393 1.403 1.310 1.449 9,414,847 1.3862 -11.18%
2008-01-21 0 3.040 3.030 3.050 3.020 3.210 2,494,000 7,736,600 3.1021 1.568 1.563 1.573 1.558 1.656 4,835,385 1.6000 -2.88%
2008-01-18 0 3.130 3.120 3.130 3.050 3.230 5,290,000 16,648,160 3.1471 1.614 1.609 1.614 1.573 1.666 10,256,289 1.6232 -7.67%
2008-01-17 0 3.390 3.390 3.400 3.080 3.410 2,626,000 8,544,480 3.2538 1.748 1.748 1.754 1.589 1.759 5,091,307 1.6782 0.00%
2008-01-16 0 3.390 3.360 3.380 3.300 3.480 1,418,000 4,825,580 3.4031 1.748 1.733 1.743 1.702 1.795 2,749,228 1.7552 -4.51%
2008-01-15 0 3.550 3.550 3.580 3.520 3.790 788,000 2,832,800 3.5949 1.831 1.831 1.846 1.816 1.955 1,527,780 1.8542 -2.74%
2008-01-14 0 3.650 3.650 3.700 3.650 3.800 454,000 1,693,620 3.7304 1.883 1.883 1.908 1.883 1.960 880,218 1.9241 -2.41%
2008-01-11 0 3.740 3.720 3.740 3.700 3.910 1,756,000 6,676,030 3.8018 1.929 1.919 1.929 1.908 2.017 3,404,545 1.9609 -3.61%
2008-01-10 0 3.880 3.860 3.880 3.750 3.880 2,898,000 11,040,700 3.8098 2.001 1.991 2.001 1.934 2.001 5,618,663 1.9650 1.57%
2008-01-09 0 3.820 3.810 3.870 3.710 3.910 2,896,000 11,028,180 3.8081 1.970 1.965 1.996 1.914 2.017 5,614,785 1.9641 -2.30%
2008-01-08 0 3.910 3.870 3.950 3.850 4.080 1,864,000 7,355,940 3.9463 2.017 1.996 2.037 1.986 2.104 3,613,936 2.0354 -2.98%
2008-01-07 0 4.030 4.030 4.040 3.810 4.050 2,188,000 8,559,420 3.9120 2.079 2.079 2.084 1.965 2.089 4,242,110 2.0177 3.07%
2008-01-04 0 3.910 3.890 3.910 3.760 3.920 1,426,000 5,519,880 3.8709 2.017 2.006 2.017 1.939 2.022 2,764,739 1.9965 2.36%
2008-01-03 0 3.820 3.810 3.830 3.640 3.870 3,438,000 13,049,120 3.7956 1.970 1.965 1.975 1.877 1.996 6,665,619 1.9577 0.53%
2008-01-02 0 3.800 3.770 3.810 3.650 3.810 3,034,000 11,393,540 3.7553 1.960 1.944 1.965 1.883 1.965 5,882,341 1.9369 0.26%
2007-12-31 0 3.790 3.670 3.800 3.320 3.800 2,007,000 7,183,640 3.5793 1.955 1.893 1.960 1.712 1.960 3,891,186 1.8461 11.80%
2007-12-28 0 3.390 3.390 3.450 3.320 3.520 1,928,167 6,541,048 3.3924 1.748 1.748 1.779 1.712 1.816 3,738,344 1.7497 -3.69%
2007-12-27 0 3.520 3.480 3.520 3.450 3.720 3,270,000 11,682,920 3.5728 1.816 1.795 1.816 1.779 1.919 6,339,899 1.8428 -4.86%
2007-12-24 0 3.700 3.600 3.700 3.470 3.700 1,211,000 4,292,500 3.5446 1.908 1.857 1.908 1.790 1.908 2,347,895 1.8282 4.82%
2007-12-21 0 3.530 3.530 3.540 3.260 3.540 3,578,000 12,323,820 3.4443 1.821 1.821 1.826 1.681 1.826 6,937,052 1.7765 7.95%
2007-12-20 0 3.270 3.230 3.270 3.220 3.340 2,748,000 8,995,760 3.2736 1.687 1.666 1.687 1.661 1.723 5,327,842 1.6884 -0.91%
2007-12-19 0 3.300 3.300 3.320 3.260 3.350 788,000 2,610,160 3.3124 1.702 1.702 1.712 1.681 1.728 1,527,780 1.7085 -2.08%
2007-12-18 0 3.370 3.350 3.370 3.250 3.400 1,400,000 4,650,660 3.3219 1.738 1.728 1.738 1.676 1.754 2,714,330 1.7134 0.60%
2007-12-17 0 3.350 3.340 3.350 3.300 3.500 2,296,000 7,709,900 3.3580 1.728 1.723 1.728 1.702 1.805 4,451,501 1.7320 -6.94%
2007-12-14 0 3.600 3.400 3.650 3.280 3.650 3,938,000 13,323,620 3.3833 1.857 1.754 1.883 1.692 1.883 7,635,022 1.7451 1.98%
2007-12-13 0 3.530 3.530 3.580 3.500 3.750 1,102,000 3,972,100 3.6044 1.821 1.821 1.846 1.805 1.934 2,136,565 1.8591 -4.08%
2007-12-12 0 3.680 3.670 3.690 3.670 3.830 1,237,000 4,618,680 3.7338 1.898 1.893 1.903 1.893 1.975 2,398,304 1.9258 -4.42%
2007-12-11 0 3.850 3.840 3.850 3.840 3.950 1,104,000 4,287,140 3.8833 1.986 1.981 1.986 1.981 2.037 2,140,443 2.0029 -2.04%
2007-12-10 0 3.930 3.920 3.930 3.870 3.970 1,586,000 6,247,520 3.9392 2.027 2.022 2.027 1.996 2.048 3,074,948 2.0317 1.03%
2007-12-07 0 3.890 3.860 3.890 3.840 3.950 2,204,000 8,587,120 3.8962 2.006 1.991 2.006 1.981 2.037 4,273,131 2.0096 1.04%
2007-12-06 0 3.850 3.840 3.850 3.750 3.940 2,696,000 10,420,440 3.8651 1.986 1.981 1.986 1.934 2.032 5,227,024 1.9936 0.00%
2007-12-05 0 3.850 3.830 3.850 3.800 3.900 1,619,000 6,206,900 3.8338 1.986 1.975 1.986 1.960 2.012 3,138,929 1.9774 1.32%
2007-12-04 0 3.800 3.790 3.800 3.770 3.930 1,168,000 4,454,880 3.8141 1.960 1.955 1.960 1.944 2.027 2,264,527 1.9672 -1.81%
2007-12-03 0 3.870 3.870 3.920 3.810 4.150 3,008,000 11,862,560 3.9437 1.996 1.996 2.022 1.965 2.140 5,831,932 2.0341 -4.21%
2007-11-30 0 4.040 4.160 4.200 3.620 4.160 4,154,000 16,091,580 3.8738 2.084 2.146 2.166 1.867 2.146 8,053,805 1.9980 8.89%
2007-11-29 0 3.710 3.650 3.710 3.630 3.740 3,802,000 14,036,160 3.6918 1.914 1.883 1.914 1.872 1.929 7,371,344 1.9042 2.77%
2007-11-28 0 3.610 3.560 3.610 3.550 3.750 4,238,000 15,380,580 3.6292 1.862 1.836 1.862 1.831 1.934 8,216,664 1.8719 1.40%
2007-11-27 0 3.560 3.580 3.600 3.520 3.700 4,282,000 15,481,320 3.6154 1.836 1.846 1.857 1.816 1.908 8,301,972 1.8648 -4.04%
2007-11-26 0 3.710 3.700 3.710 3.400 3.730 3,331,370 11,884,431 3.5674 1.914 1.908 1.914 1.754 1.924 6,458,884 1.8400 12.42%
2007-11-23 0 3.300 3.300 3.350 3.270 3.470 1,821,670 6,071,305 3.3328 1.702 1.702 1.728 1.687 1.790 3,531,867 1.7190 0.92%
2007-11-22 0 3.270 3.260 3.270 3.200 3.340 2,576,000 8,456,480 3.2828 1.687 1.681 1.687 1.650 1.723 4,994,367 1.6932 -3.25%
2007-11-21 0 3.380 3.350 3.400 3.360 3.650 2,188,000 7,670,160 3.5056 1.743 1.728 1.754 1.733 1.883 4,242,110 1.8081 -6.11%
2007-11-20 0 3.600 3.610 3.630 3.560 3.720 2,864,000 10,336,640 3.6092 1.857 1.862 1.872 1.836 1.919 5,552,743 1.8615 -3.74%
2007-11-19 0 3.740 3.740 3.750 3.730 3.900 2,026,000 7,649,320 3.7756 1.929 1.929 1.934 1.924 2.012 3,928,023 1.9474 -0.53%
2007-11-16 0 3.760 3.730 3.740 3.740 4.000 3,820,000 14,685,780 3.8444 1.939 1.924 1.929 1.929 2.063 7,406,243 1.9829 -6.00%
2007-11-15 0 4.000 4.000 4.040 3.990 4.150 720,000 2,911,440 4.0437 2.063 2.063 2.084 2.058 2.140 1,395,941 2.0856 -2.44%
2007-11-14 0 4.100 4.070 4.100 4.070 4.200 1,544,000 6,358,280 4.1181 2.115 2.099 2.115 2.099 2.166 2,993,518 2.1240 2.76%
2007-11-13 0 3.990 3.880 3.990 3.800 4.250 4,770,000 18,845,400 3.9508 2.058 2.001 2.058 1.960 2.192 9,248,110 2.0378 -5.67%
2007-11-12 0 4.230 4.250 4.280 4.100 4.280 1,723,003 7,165,763 4.1589 2.182 2.192 2.208 2.115 2.208 3,340,570 2.1451 -3.20%
2007-11-09 0 4.370 4.370 4.400 4.360 4.520 2,628,000 11,636,860 4.4280 2.254 2.254 2.269 2.249 2.331 5,095,185 2.2839 -3.32%
2007-11-08 0 4.520 4.540 4.550 4.200 4.530 1,628,000 7,227,920 4.4398 2.331 2.342 2.347 2.166 2.336 3,156,378 2.2899 -0.66%
2007-11-07 0 4.550 4.470 4.550 4.470 4.680 2,489,000 11,436,440 4.5948 2.347 2.306 2.347 2.306 2.414 4,825,691 2.3699 -0.22%
2007-11-06 0 4.560 4.550 4.570 4.500 4.600 1,424,000 6,454,080 4.5324 2.352 2.347 2.357 2.321 2.373 2,760,861 2.3377 -0.87%
2007-11-05 0 4.600 4.600 4.610 4.540 4.800 2,377,000 10,929,040 4.5978 2.373 2.373 2.378 2.342 2.476 4,608,544 2.3715 -4.17%
2007-11-02 0 4.800 4.780 4.800 4.600 4.850 2,410,000 11,409,940 4.7344 2.476 2.465 2.476 2.373 2.502 4,672,525 2.4419 -0.62%
2007-11-01 0 4.830 4.830 4.840 4.800 5.080 3,312,000 16,224,030 4.8986 2.491 2.491 2.496 2.476 2.620 6,421,329 2.5266 -4.92%
2007-10-31 0 5.080 5.040 5.080 4.740 5.130 11,505,352 56,323,661 4.8954 2.620 2.600 2.620 2.445 2.646 22,306,658 2.5250 6.05%
2007-10-30 0 4.790 4.740 4.790 4.490 4.800 5,771,000 26,852,320 4.6530 2.471 2.445 2.471 2.316 2.476 11,188,856 2.3999 6.92%
2007-10-29 0 4.480 4.480 4.500 4.480 4.700 6,344,000 28,737,740 4.5299 2.311 2.311 2.321 2.311 2.424 12,299,792 2.3364 0.00%
2007-10-26 0 4.480 4.470 4.480 4.400 4.630 3,312,000 14,820,840 4.4749 2.311 2.306 2.311 2.269 2.388 6,421,329 2.3081 -3.03%
2007-10-25 0 4.620 4.600 4.620 4.540 4.920 6,260,000 29,433,200 4.7018 2.383 2.373 2.383 2.342 2.538 12,136,932 2.4251 -3.35%
2007-10-24 0 4.780 4.760 4.790 4.680 4.850 5,696,000 27,122,120 4.7616 2.465 2.455 2.471 2.414 2.502 11,043,445 2.4559 2.80%
2007-10-23 0 4.650 4.640 4.650 4.650 4.750 2,714,000 12,700,120 4.6795 2.398 2.393 2.398 2.398 2.450 5,261,922 2.4136 1.31%
2007-10-22 0 4.590 4.570 4.580 4.520 4.670 3,440,000 15,836,000 4.6035 2.367 2.357 2.362 2.331 2.409 6,669,496 2.3744 -2.55%
2007-10-18 0 4.710 4.700 4.720 4.700 5.100 16,011,327 77,365,508 4.8319 2.429 2.424 2.434 2.424 2.630 31,042,874 2.4922 2.61%
2007-10-17 0 4.590 4.590 4.620 4.500 4.770 3,838,720 17,685,073 4.6070 2.367 2.367 2.383 2.321 2.460 7,442,537 2.3762 -2.34%
2007-10-16 0 4.700 4.700 4.710 4.640 4.750 4,696,000 22,077,300 4.7013 2.424 2.424 2.429 2.393 2.450 9,104,638 2.4248 1.29%
2007-10-15 0 4.640 4.640 4.680 4.590 4.750 4,294,000 20,068,640 4.6736 2.393 2.393 2.414 2.367 2.450 8,325,238 2.4106 1.53%
2007-10-12 0 4.570 4.510 4.570 4.410 4.680 3,260,000 14,800,160 4.5399 2.357 2.326 2.357 2.275 2.414 6,320,511 2.3416 0.88%
2007-10-11 0 4.530 4.530 4.540 4.520 4.750 3,567,000 16,528,070 4.6336 2.336 2.336 2.342 2.331 2.450 6,915,725 2.3899 -1.74%
2007-10-10 0 4.610 4.600 4.620 4.580 4.770 2,334,000 10,876,760 4.6601 2.378 2.373 2.383 2.362 2.460 4,525,176 2.4036 -0.86%
2007-10-09 0 4.650 4.610 4.650 4.540 4.650 2,902,000 13,316,380 4.5887 2.398 2.378 2.398 2.342 2.398 5,626,418 2.3668 1.09%
2007-10-08 0 4.600 4.600 4.610 4.510 4.700 7,496,000 34,492,480 4.6015 2.373 2.373 2.378 2.326 2.424 14,533,298 2.3733 2.45%
2007-10-05 0 4.490 4.480 4.490 4.350 4.510 3,512,000 15,656,060 4.4579 2.316 2.311 2.316 2.244 2.326 6,809,090 2.2993 4.42%
2007-10-04 0 4.300 4.290 4.300 4.260 4.470 6,570,000 28,669,120 4.3636 2.218 2.213 2.218 2.197 2.306 12,737,962 2.2507 -1.15%
2007-10-03 0 4.350 4.310 4.400 4.280 5.010 10,154,000 47,898,660 4.7172 2.244 2.223 2.269 2.208 2.584 19,686,647 2.4331 -11.59%
2007-10-02 0 4.920 4.900 4.920 4.840 4.960 4,777,000 23,444,240 4.9077 2.538 2.527 2.538 2.496 2.558 9,261,681 2.5313 2.50%
2007-09-28 0 4.800 4.800 4.820 4.700 5.000 7,261,000 34,871,080 4.8025 2.476 2.476 2.486 2.424 2.579 14,077,678 2.4770 -0.83%
2007-09-27 0 4.840 4.830 4.860 4.290 4.960 14,429,000 66,595,720 4.6154 2.496 2.491 2.507 2.213 2.558 27,975,047 2.3805 12.82%
2007-09-25 0 4.290 4.260 4.290 4.240 4.360 4,831,008 20,662,914 4.2771 2.213 2.197 2.213 2.187 2.249 9,366,392 2.2061 -2.05%
2007-09-24 0 4.380 4.360 4.380 4.270 4.400 4,102,000 17,731,920 4.3227 2.259 2.249 2.259 2.202 2.269 7,952,987 2.2296 0.92%
2007-09-21 0 4.340 4.330 4.350 4.280 4.430 3,924,000 17,012,880 4.3356 2.238 2.233 2.244 2.208 2.285 7,607,879 2.2362 -2.03%
2007-09-20 0 4.430 4.410 4.450 4.240 4.580 10,108,000 44,559,100 4.4083 2.285 2.275 2.295 2.187 2.362 19,597,462 2.2737 -0.45%
2007-09-19 0 4.450 4.450 4.480 4.410 4.600 4,546,000 20,288,460 4.4629 2.295 2.295 2.311 2.275 2.373 8,813,817 2.3019 -1.98%
2007-09-18 0 4.540 4.480 4.540 4.450 4.550 3,048,135 13,648,774 4.4777 2.342 2.311 2.342 2.295 2.347 5,909,746 2.3095 0.22%
2007-09-17 0 4.530 4.530 4.550 4.470 4.600 1,376,000 6,230,800 4.5282 2.336 2.336 2.347 2.306 2.373 2,667,799 2.3356 -1.52%
2007-09-14 0 4.600 4.580 4.600 4.580 4.720 1,844,000 8,548,080 4.6356 2.373 2.362 2.373 2.362 2.434 3,575,160 2.3910 -0.65%
2007-09-13 0 4.630 4.630 4.650 4.580 4.780 1,894,000 8,808,260 4.6506 2.388 2.388 2.398 2.362 2.465 3,672,101 2.3987 -0.64%
2007-09-12 0 4.660 4.650 4.660 4.630 4.780 1,332,000 6,224,000 4.6727 2.404 2.398 2.404 2.388 2.465 2,582,491 2.4101 0.00%
2007-09-11 0 4.660 4.650 4.660 4.650 4.820 2,876,000 13,584,300 4.7233 2.404 2.398 2.404 2.398 2.486 5,576,009 2.4362 -1.69%
2007-09-10 0 4.740 4.710 4.750 4.650 4.770 2,052,000 9,634,100 4.6950 2.445 2.429 2.450 2.398 2.460 3,978,432 2.4216 -0.63%
2007-09-07 0 4.770 4.760 4.770 4.710 4.860 1,702,000 8,083,350 4.7493 2.460 2.455 2.460 2.429 2.507 3,299,850 2.4496 -0.63%
2007-09-06 0 4.800 4.790 4.800 4.700 4.880 2,295,000 10,949,320 4.7709 2.476 2.471 2.476 2.424 2.517 4,449,562 2.4608 0.21%
2007-09-05 0 4.790 4.790 4.810 4.760 5.020 4,304,000 20,802,920 4.8334 2.471 2.471 2.481 2.455 2.589 8,344,626 2.4930 -2.84%
2007-09-04 0 4.930 4.930 4.950 4.910 5.060 2,395,000 11,911,980 4.9737 2.543 2.543 2.553 2.532 2.610 4,643,443 2.5653 -0.60%
2007-09-03 0 4.960 4.950 4.960 4.920 5.130 2,555,000 12,775,090 5.0000 2.558 2.553 2.558 2.538 2.646 4,953,652 2.5789 -1.78%
2007-08-31 0 5.050 5.060 5.150 4.900 5.200 6,299,000 32,169,880 5.1071 2.605 2.610 2.656 2.527 2.682 12,212,546 2.6342 3.48%
2007-08-30 0 4.880 4.870 4.880 4.860 5.120 6,228,000 31,264,760 5.0200 2.517 2.512 2.517 2.507 2.641 12,074,890 2.5892 1.24%
2007-08-29 0 4.820 4.800 4.810 4.670 4.960 11,883,048 56,622,485 4.7650 2.486 2.476 2.481 2.409 2.558 23,038,937 2.4577 -6.95%
2007-08-28 0 5.180 5.180 5.190 4.970 5.600 11,171,276 59,604,230 5.3355 2.672 2.672 2.677 2.563 2.888 21,658,949 2.7519 -5.13%
2007-08-27 0 5.460 5.470 5.480 5.300 5.600 12,203,000 66,575,740 5.4557 2.816 2.821 2.826 2.734 2.888 23,659,263 2.8139 7.06%
2007-08-24 0 5.100 5.100 5.170 4.810 5.300 8,054,000 40,403,060 5.0165 2.630 2.630 2.667 2.481 2.734 15,615,152 2.5874 0.99%
2007-08-23 0 5.050 5.040 5.050 4.940 5.200 5,449,586 27,420,418 5.0317 2.605 2.600 2.605 2.548 2.682 10,565,696 2.5952 1.61%
2007-08-22 0 4.970 4.960 4.970 4.800 5.100 6,655,047 33,148,473 4.9810 2.563 2.558 2.563 2.476 2.630 12,902,852 2.5691 3.11%
2007-08-21 0 4.820 4.720 4.840 4.600 4.990 6,792,000 32,792,860 4.8282 2.486 2.434 2.496 2.373 2.574 13,168,378 2.4903 9.05%
2007-08-20 0 4.420 4.390 4.420 4.080 4.450 4,664,000 20,093,400 4.3082 2.280 2.264 2.280 2.104 2.295 9,042,596 2.2221 4.25%
2007-08-17 0 4.240 4.010 4.240 3.550 4.280 6,683,000 25,318,690 3.7885 2.187 2.068 2.187 1.831 2.208 12,957,048 1.9540 6.00%
2007-08-16 0 4.000 3.870 3.980 3.800 4.250 4,866,000 18,937,560 3.8918 2.063 1.996 2.053 1.960 2.192 9,434,235 2.0073 -6.98%
2007-08-15 0 4.300 4.310 4.380 4.190 4.500 2,890,000 12,490,960 4.3221 2.218 2.223 2.259 2.161 2.321 5,603,152 2.2293 -7.33%
2007-08-14 0 4.640 4.640 4.650 4.050 4.680 3,484,000 14,855,620 4.2640 2.393 2.393 2.398 2.089 2.414 6,754,804 2.1993 13.45%
2007-08-13 0 4.090 4.030 4.100 3.950 4.150 1,392,000 5,611,780 4.0315 2.110 2.079 2.115 2.037 2.140 2,698,819 2.0793 3.81%
2007-08-10 0 3.940 3.930 3.940 3.880 4.000 2,364,000 9,274,820 3.9234 2.032 2.027 2.032 2.001 2.063 4,583,340 2.0236 -6.19%
2007-08-09 0 4.200 4.180 4.220 4.100 4.330 3,441,000 14,496,040 4.2127 2.166 2.156 2.177 2.115 2.233 6,671,435 2.1729 5.00%
2007-08-08 0 4.000 4.010 4.040 3.980 4.100 1,905,000 7,714,300 4.0495 2.063 2.068 2.084 2.053 2.115 3,693,427 2.0887 1.01%
2007-08-07 0 3.960 3.960 3.990 3.880 4.200 3,526,000 14,308,780 4.0581 2.042 2.042 2.058 2.001 2.166 6,836,234 2.0931 0.76%
2007-08-06 0 3.930 3.930 3.940 3.850 4.050 2,354,000 9,200,600 3.9085 2.027 2.027 2.032 1.986 2.089 4,563,952 2.0159 -5.30%
2007-08-03 0 4.150 4.130 4.150 4.130 4.460 3,510,000 14,858,420 4.2332 2.140 2.130 2.140 2.130 2.300 6,805,213 2.1834 -4.38%
2007-08-02 0 4.340 4.330 4.340 4.200 4.750 2,616,000 11,616,700 4.4406 2.238 2.233 2.238 2.166 2.450 5,071,919 2.2904 -3.98%
2007-08-01 0 4.520 4.520 4.540 4.500 4.860 2,520,000 11,690,360 4.6390 2.331 2.331 2.342 2.321 2.507 4,885,794 2.3927 -5.44%
2007-07-31 0 4.780 4.780 4.820 4.650 4.920 3,882,000 18,582,160 4.7867 2.465 2.465 2.486 2.398 2.538 7,526,449 2.4689 1.06%
2007-07-30 1 - - - - - 0 0 - 2.440 - - - - 0 - 0.00%
2007-07-27 0 4.730 4.710 4.730 4.630 4.840 3,354,000 15,899,460 4.7404 2.440 2.429 2.440 2.388 2.496 6,502,759 2.4450 -2.87%
2007-07-26 0 4.870 4.870 4.900 4.800 5.000 2,307,747 11,344,300 4.9157 2.512 2.512 2.527 2.476 2.579 4,474,276 2.5354 -1.42%
2007-07-25 0 4.940 4.930 4.940 4.830 4.980 3,312,000 16,272,020 4.9130 2.548 2.543 2.548 2.491 2.569 6,421,329 2.5341 -1.00%
2007-07-24 0 4.990 4.970 4.990 4.910 5.150 7,136,253 35,723,095 5.0059 2.574 2.563 2.574 2.532 2.656 13,835,818 2.5819 -1.96%
2007-07-23 0 5.090 5.080 5.090 5.050 5.200 1,580,000 8,034,220 5.0849 2.625 2.620 2.625 2.605 2.682 3,063,315 2.6227 -0.59%
2007-07-20 0 5.120 5.110 5.140 5.050 5.200 2,488,000 12,743,160 5.1218 2.641 2.636 2.651 2.605 2.682 4,823,752 2.6418 1.79%
2007-07-19 0 5.030 5.030 5.050 5.000 5.100 2,220,000 11,211,240 5.0501 2.594 2.594 2.605 2.579 2.630 4,304,152 2.6048 0.60%
2007-07-18 0 5.000 5.000 5.010 5.000 5.110 2,418,000 12,228,400 5.0572 2.579 2.579 2.584 2.579 2.636 4,688,035 2.6084 -2.91%
2007-07-17 0 5.150 5.120 5.150 5.070 5.200 1,446,000 7,425,660 5.1353 2.656 2.641 2.656 2.615 2.682 2,803,515 2.6487 -0.58%
2007-07-16 0 5.180 5.150 5.180 5.050 5.200 1,738,000 8,860,680 5.0982 2.672 2.656 2.672 2.605 2.682 3,369,647 2.6296 -1.15%
2007-07-13 0 5.240 5.230 5.240 5.160 5.400 4,126,000 21,872,501 5.3011 2.703 2.698 2.703 2.661 2.785 7,999,518 2.7342 -0.76%
2007-07-12 0 5.280 5.260 5.270 5.160 5.400 2,704,000 14,388,800 5.3213 2.723 2.713 2.718 2.661 2.785 5,242,534 2.7446 0.57%
2007-07-11 0 5.250 5.230 5.250 4.950 5.320 5,394,000 27,813,240 5.1563 2.708 2.698 2.708 2.553 2.744 10,457,925 2.6595 4.58%
2007-07-10 0 5.020 5.030 5.050 4.900 5.430 9,643,000 48,903,660 5.0714 2.589 2.594 2.605 2.527 2.801 18,695,917 2.6157 -7.55%
2007-07-09 0 5.430 5.420 5.440 5.420 5.510 5,455,900 29,878,580 5.4764 2.801 2.796 2.806 2.796 2.842 10,577,938 2.8246 -0.37%
2007-07-06 0 5.450 5.420 5.440 5.380 5.700 7,496,000 41,626,840 5.5532 2.811 2.796 2.806 2.775 2.940 14,533,298 2.8642 -6.20%
2007-07-05 0 5.810 5.800 5.810 5.800 5.980 1,470,000 8,644,720 5.8808 2.997 2.992 2.997 2.992 3.084 2,850,046 3.0332 -1.19%
2007-07-04 0 5.880 5.870 5.900 5.780 5.930 2,412,000 14,099,280 5.8455 3.033 3.028 3.043 2.981 3.059 4,676,403 3.0150 1.38%
2007-07-03 0 5.800 5.770 5.800 5.720 6.000 2,278,000 13,256,820 5.8195 2.992 2.976 2.992 2.950 3.095 4,416,603 3.0016 -3.01%
2007-06-29 0 5.980 6.000 6.010 5.560 6.000 4,466,000 25,819,200 5.7813 3.084 3.095 3.100 2.868 3.095 8,658,712 2.9819 3.28%
2007-06-28 0 5.790 5.750 5.790 5.670 5.810 4,952,000 28,499,860 5.7552 2.986 2.966 2.986 2.924 2.997 9,600,973 2.9684 3.39%
2007-06-27 0 5.600 5.600 5.650 5.380 5.750 5,759,000 31,664,140 5.4982 2.888 2.888 2.914 2.775 2.966 11,165,590 2.8359 -1.41%
2007-06-26 0 5.680 5.660 5.690 5.510 5.750 4,206,000 23,722,700 5.6402 2.930 2.919 2.935 2.842 2.966 8,154,623 2.9091 -0.70%
2007-06-25 0 5.720 5.700 5.720 5.650 6.050 8,916,000 52,732,720 5.9144 2.950 2.940 2.950 2.914 3.120 17,286,404 3.0505 0.70%
2007-06-22 0 5.680 5.680 5.690 5.600 5.760 7,172,000 40,864,980 5.6978 2.930 2.930 2.935 2.888 2.971 13,905,124 2.9388 3.65%
2007-06-21 0 5.480 5.460 5.480 5.300 5.500 5,894,000 31,762,550 5.3890 2.826 2.816 2.826 2.734 2.837 11,427,329 2.7795 4.38%
2007-06-20 0 5.250 5.230 5.250 5.110 5.320 9,484,000 49,500,780 5.2194 2.708 2.698 2.708 2.636 2.744 18,387,646 2.6921 6.71%
2007-06-18 0 4.920 4.910 4.930 4.910 5.070 3,690,000 18,433,220 4.9955 2.538 2.532 2.543 2.532 2.615 7,154,198 2.5766 -2.38%
2007-06-15 0 5.040 5.020 5.030 4.970 5.100 2,229,000 11,169,940 5.0112 2.600 2.589 2.594 2.563 2.630 4,321,601 2.5847 0.20%
2007-06-14 0 5.030 5.010 5.040 5.000 5.100 2,835,000 14,245,840 5.0250 2.594 2.584 2.600 2.579 2.630 5,496,518 2.5918 0.00%
2007-06-13 0 5.030 5.030 5.050 4.990 5.110 3,184,000 16,151,940 5.0728 2.594 2.594 2.605 2.574 2.636 6,173,162 2.6165 1.41%
2007-06-12 0 4.960 4.960 4.990 4.950 5.130 4,056,000 20,348,440 5.0169 2.558 2.558 2.574 2.553 2.646 7,863,801 2.5876 -1.20%
2007-06-11 0 5.020 5.010 5.020 4.900 5.200 3,478,000 17,576,120 5.0535 2.589 2.584 2.589 2.527 2.682 6,743,171 2.6065 3.72%
2007-06-08 0 4.840 4.840 4.850 4.760 4.860 7,198,000 34,559,600 4.8013 2.496 2.496 2.502 2.455 2.507 13,955,533 2.4764 -1.63%
2007-06-07 0 4.920 4.920 4.940 4.830 5.120 5,682,000 28,073,880 4.9408 2.538 2.538 2.548 2.491 2.641 11,016,302 2.5484 -1.80%
2007-06-06 0 5.010 5.000 5.030 4.920 5.180 7,058,000 35,810,580 5.0738 2.584 2.579 2.594 2.538 2.672 13,684,100 2.6169 2.24%
2007-06-05 0 4.900 4.840 4.900 4.610 4.900 5,248,000 24,941,280 4.7525 2.527 2.496 2.527 2.378 2.527 10,174,860 2.4513 6.06%
2007-06-04 0 4.620 4.600 4.620 4.520 4.900 2,800,300 13,301,063 4.7499 2.383 2.373 2.383 2.331 2.527 5,429,241 2.4499 -4.15%
2007-06-01 0 4.820 4.810 4.840 4.810 5.100 2,948,000 14,510,620 4.9222 2.486 2.481 2.496 2.481 2.630 5,715,603 2.5388 -0.41%
2007-05-31 0 4.840 4.830 4.840 4.800 4.950 3,515,000 17,143,660 4.8773 2.496 2.491 2.496 2.476 2.553 6,814,907 2.5156 2.76%
2007-05-30 0 4.710 4.700 4.710 4.500 5.000 5,112,000 24,229,500 4.7397 2.429 2.424 2.429 2.321 2.579 9,911,182 2.4447 -2.08%
2007-05-29 0 4.810 4.810 4.830 4.780 4.900 2,483,000 11,984,240 4.8265 2.481 2.481 2.491 2.465 2.527 4,814,058 2.4894 0.21%
2007-05-28 0 4.800 4.780 4.800 4.780 5.000 3,696,000 17,894,211 4.8415 2.476 2.465 2.476 2.465 2.579 7,165,831 2.4972 -1.84%
2007-05-25 0 4.890 4.880 4.920 4.830 4.950 3,298,000 16,159,126 4.8997 2.522 2.517 2.538 2.491 2.553 6,394,186 2.5272 -3.55%
2007-05-23 0 5.070 5.050 5.070 4.900 5.170 3,637,939 18,367,738 5.0489 2.615 2.605 2.615 2.527 2.667 7,053,262 2.6041 0.00%
2007-05-22 0 5.070 5.010 5.070 4.980 5.340 9,510,000 48,445,580 5.0942 2.615 2.584 2.615 2.569 2.754 18,438,055 2.6275 -2.12%
2007-05-21 0 5.180 5.180 5.190 4.600 5.200 8,678,000 42,653,000 4.9151 2.672 2.672 2.677 2.373 2.682 16,824,968 2.5351 13.10%
2007-05-18 0 4.580 4.520 4.580 4.500 4.670 5,722,000 26,056,880 4.5538 2.362 2.331 2.362 2.321 2.409 11,093,854 2.3488 -2.35%
2007-05-17 0 4.690 4.670 4.700 4.650 4.980 3,612,000 17,472,980 4.8375 2.419 2.409 2.424 2.398 2.569 7,002,971 2.4951 -3.30%
2007-05-16 0 4.850 4.850 4.870 4.770 5.050 8,234,000 40,295,280 4.8938 2.502 2.502 2.512 2.460 2.605 15,964,137 2.5241 -2.41%
2007-05-15 0 4.970 4.950 4.970 4.700 5.550 11,765,000 60,819,180 5.1695 2.563 2.553 2.563 2.424 2.863 22,810,065 2.6663 -7.45%
2007-05-14 0 5.370 5.360 5.370 5.020 5.750 17,528,000 94,350,340 5.3828 2.770 2.765 2.770 2.589 2.966 33,983,410 2.7764 13.05%
2007-05-11 0 4.750 4.760 4.770 4.200 4.820 15,362,000 71,357,280 4.6451 2.450 2.455 2.460 2.166 2.486 29,783,954 2.3958 6.74%
2007-05-10 0 4.450 4.410 4.450 3.940 4.450 19,192,000 81,205,280 4.2312 2.295 2.275 2.295 2.032 2.295 37,209,585 2.1824 11.25%
2007-05-09 0 4.000 3.980 4.000 3.880 4.100 8,470,000 33,858,380 3.9974 2.063 2.053 2.063 2.001 2.115 16,421,696 2.0618 4.44%
2007-05-08 0 3.830 3.820 3.830 3.750 4.000 9,212,000 35,709,480 3.8764 1.975 1.970 1.975 1.934 2.063 17,860,291 1.9994 -3.53%
2007-05-07 0 3.970 3.950 3.970 3.560 4.040 24,150,000 91,149,880 3.7743 2.048 2.037 2.048 1.836 2.084 46,822,191 1.9467 15.43%
2007-05-04 0 3.480 3.480 3.500 3.420 3.510 4,365,500 15,166,465 3.4742 1.774 1.774 1.784 1.743 1.789 8,564,271 1.7709 1.46%
2007-05-03 0 3.430 3.430 3.440 3.250 3.450 4,982,000 16,817,700 3.3757 1.748 1.748 1.753 1.657 1.759 9,773,725 1.7207 5.54%
2007-05-02 0 3.250 3.250 3.260 3.250 3.350 1,136,000 3,718,120 3.2730 1.657 1.657 1.662 1.657 1.708 2,228,613 1.6684 -1.22%
2007-04-30 0 3.290 3.290 3.300 3.260 3.330 4,028,000 13,276,840 3.2961 1.677 1.677 1.682 1.662 1.697 7,902,161 1.6802 0.00%
2007-04-27 0 3.290 3.260 3.290 3.200 3.300 2,854,000 9,301,900 3.2593 1.677 1.662 1.677 1.631 1.682 5,598,999 1.6614 -0.30%
2007-04-26 0 3.300 3.280 3.290 3.170 3.330 5,962,000 19,448,260 3.2620 1.682 1.672 1.677 1.616 1.697 11,696,297 1.6628 4.76%
2007-04-25 0 3.150 3.150 3.160 3.090 3.180 1,886,000 5,902,300 3.1295 1.606 1.606 1.611 1.575 1.621 3,699,969 1.5952 0.32%
2007-04-24 0 3.140 3.130 3.140 3.090 3.180 1,578,000 4,935,260 3.1275 1.601 1.595 1.601 1.575 1.621 3,095,732 1.5942 -0.95%
2007-04-23 0 3.170 3.160 3.170 3.090 3.210 2,284,000 7,212,220 3.1577 1.616 1.611 1.616 1.575 1.636 4,480,768 1.6096 1.60%
2007-04-20 0 3.120 3.110 3.120 3.040 3.130 3,780,000 11,724,000 3.1016 1.590 1.585 1.590 1.550 1.595 7,415,633 1.5810 -1.89%
2007-04-19 1 3.180 3.180 3.230 3.180 3.180 92,000 292,560 3.1800 1.621 1.621 1.646 1.621 1.621 180,486 1.6210 -5.36%
2007-04-18 0 3.360 3.380 3.390 3.170 3.380 3,142,000 10,369,960 3.3004 1.713 1.723 1.728 1.616 1.723 6,163,999 1.6823 0.90%
2007-04-17 0 3.330 3.340 3.350 3.200 3.340 5,784,000 19,058,400 3.2950 1.697 1.703 1.708 1.631 1.703 11,347,095 1.6796 1.52%
2007-04-16 0 3.280 3.270 3.280 3.090 3.290 5,834,000 18,858,940 3.2326 1.672 1.667 1.672 1.575 1.677 11,445,185 1.6478 6.49%
2007-04-13 0 3.080 3.070 3.080 3.060 3.160 2,606,000 8,103,580 3.1096 1.570 1.565 1.570 1.560 1.611 5,112,471 1.5851 -2.53%
2007-04-12 0 3.160 3.150 3.180 3.140 3.220 2,866,000 9,110,540 3.1788 1.611 1.606 1.621 1.601 1.641 5,622,541 1.6204 -1.56%
2007-04-11 0 3.210 3.230 3.240 3.100 3.230 6,796,200 21,559,290 3.1723 1.636 1.646 1.652 1.580 1.646 13,332,837 1.6170 1.26%
2007-04-10 0 3.170 3.160 3.170 3.120 3.210 3,564,000 11,292,480 3.1685 1.616 1.611 1.616 1.590 1.636 6,991,882 1.6151 1.28%
2007-04-04 0 3.130 3.130 3.160 3.080 3.150 2,695,061 8,400,497 3.1170 1.595 1.595 1.611 1.570 1.606 5,287,191 1.5888 1.29%
2007-04-03 0 3.090 3.090 3.100 3.080 3.120 1,732,000 5,372,140 3.1017 1.575 1.575 1.580 1.570 1.590 3,397,851 1.5810 0.32%
2007-04-02 0 3.080 3.070 3.080 3.060 3.160 1,752,000 5,448,260 3.1097 1.570 1.565 1.570 1.560 1.611 3,437,087 1.5851 -2.22%
2007-03-30 0 3.150 3.140 3.150 3.110 3.220 2,754,000 8,697,100 3.1580 1.606 1.601 1.606 1.585 1.641 5,402,818 1.6097 0.32%
2007-03-29 0 3.140 3.130 3.140 3.120 3.190 2,126,000 6,690,180 3.1468 1.601 1.595 1.601 1.590 1.626 4,170,803 1.6041 -1.87%
2007-03-28 0 3.200 3.160 3.190 3.090 3.320 3,348,000 10,633,080 3.1759 1.631 1.611 1.626 1.575 1.692 6,568,132 1.6189 -0.31%
2007-03-27 0 3.210 3.200 3.210 3.180 3.350 3,972,000 12,875,160 3.2415 1.636 1.631 1.636 1.621 1.708 7,792,300 1.6523 0.94%
2007-03-26 0 3.180 3.180 3.190 3.100 3.190 3,952,000 12,456,940 3.1521 1.621 1.621 1.626 1.580 1.626 7,753,064 1.6067 2.58%
2007-03-23 0 3.100 3.100 3.120 3.060 3.140 2,352,000 7,272,680 3.0921 1.580 1.580 1.590 1.560 1.601 4,614,171 1.5762 -0.32%
2007-03-22 0 3.110 3.100 3.120 3.090 3.190 4,038,000 12,619,200 3.1251 1.585 1.580 1.590 1.575 1.626 7,921,779 1.5930 -0.32%
2007-03-21 0 3.120 3.100 3.130 2.970 3.130 3,957,842 12,052,967 3.0453 1.590 1.580 1.595 1.514 1.595 7,764,524 1.5523 4.70%
2007-03-20 0 2.980 2.960 2.980 2.930 3.050 1,952,000 5,805,560 2.9742 1.519 1.509 1.519 1.494 1.555 3,829,448 1.5160 -0.67%
2007-03-19 0 3.000 2.990 3.020 2.980 3.050 1,396,000 4,199,280 3.0081 1.529 1.524 1.539 1.519 1.555 2,738,683 1.5333 -2.28%
2007-03-16 0 3.070 3.060 3.070 3.010 3.120 2,162,000 6,618,360 3.0612 1.565 1.560 1.565 1.534 1.590 4,241,428 1.5604 0.99%
2007-03-15 0 3.040 3.040 3.050 3.010 3.110 3,016,365 9,278,135 3.0759 1.550 1.550 1.555 1.534 1.585 5,917,528 1.5679 2.36%
2007-03-14 0 2.970 2.970 2.980 2.840 3.000 3,853,420 11,346,017 2.9444 1.514 1.514 1.519 1.448 1.529 7,559,669 1.5009 -2.62%
2007-03-13 0 3.050 3.050 3.070 3.010 3.170 3,493,000 10,754,590 3.0789 1.555 1.555 1.565 1.534 1.616 6,852,594 1.5694 -2.56%
2007-03-12 0 3.130 3.080 3.130 2.820 3.130 6,672,000 19,873,180 2.9786 1.595 1.570 1.595 1.437 1.595 13,089,180 1.5183 10.21%
2007-03-09 0 2.840 2.820 2.840 2.740 2.870 7,236,000 20,410,920 2.8207 1.448 1.437 1.448 1.397 1.463 14,195,640 1.4378 2.16%
2007-03-08 0 2.780 2.770 2.780 2.680 2.810 4,034,000 11,105,480 2.7530 1.417 1.412 1.417 1.366 1.432 7,913,932 1.4033 2.21%
2007-03-07 0 2.720 2.680 2.750 2.680 2.930 11,332,100 31,967,011 2.8209 1.386 1.366 1.402 1.366 1.494 22,231,400 1.4379 -3.89%
2007-03-06 0 2.830 2.820 2.830 2.660 2.850 7,135,000 19,558,560 2.7412 1.443 1.437 1.443 1.356 1.453 13,997,497 1.3973 7.60%
2007-03-05 0 2.630 2.620 2.630 2.590 2.890 8,820,000 23,777,520 2.6959 1.341 1.336 1.341 1.320 1.473 17,303,143 1.3742 -10.54%
2007-03-02 0 2.940 2.930 2.940 2.870 3.150 8,002,000 24,035,640 3.0037 1.499 1.494 1.499 1.463 1.606 15,698,384 1.5311 -4.85%
2007-03-01 0 3.090 3.080 3.090 3.050 3.230 8,401,500 26,455,450 3.1489 1.575 1.570 1.575 1.555 1.646 16,482,126 1.6051 0.00%
2007-02-28 0 3.090 3.080 3.090 2.870 3.160 13,010,000 40,005,860 3.0750 1.575 1.570 1.575 1.463 1.611 25,523,117 1.5674 -6.36%
2007-02-27 0 3.300 3.290 3.300 3.200 3.600 12,532,000 42,505,300 3.3917 1.682 1.677 1.682 1.631 1.835 24,585,373 1.7289 -5.98%
2007-02-26 0 3.510 3.500 3.510 3.300 3.550 4,650,000 15,928,360 3.4255 1.789 1.784 1.789 1.682 1.810 9,122,405 1.7461 3.85%
2007-02-23 0 3.380 3.380 3.390 3.320 3.480 8,798,000 29,799,540 3.3871 1.723 1.723 1.728 1.692 1.774 17,259,983 1.7265 -2.31%
2007-02-22 0 3.460 3.460 3.470 3.200 3.490 12,074,000 40,839,280 3.3824 1.764 1.764 1.769 1.631 1.779 23,686,865 1.7241 5.17%
2007-02-21 0 3.290 3.280 3.320 3.150 3.390 11,147,000 36,918,360 3.3120 1.677 1.672 1.692 1.606 1.728 21,868,269 1.6882 4.11%
2007-02-16 0 3.160 3.130 3.150 2.890 3.200 11,440,000 34,902,560 3.0509 1.611 1.595 1.606 1.473 1.631 22,443,079 1.5552 7.12%
2007-02-15 0 2.950 2.940 2.960 2.810 2.980 7,328,000 21,280,240 2.9040 1.504 1.499 1.509 1.432 1.519 14,376,126 1.4802 4.98%
2007-02-14 0 2.810 2.800 2.810 2.710 2.890 6,788,000 18,908,760 2.7856 1.432 1.427 1.432 1.381 1.473 13,316,750 1.4199 2.18%
2007-02-13 0 2.750 2.730 2.750 2.700 2.910 8,788,000 24,253,800 2.7599 1.402 1.392 1.402 1.376 1.483 17,240,365 1.4068 -5.50%
2007-02-12 0 2.910 2.900 2.920 2.850 3.000 2,572,000 7,495,780 2.9144 1.483 1.478 1.488 1.453 1.529 5,045,769 1.4856 -2.68%
2007-02-09 0 2.990 2.960 2.970 2.970 3.060 8,778,000 26,487,560 3.0175 1.524 1.509 1.514 1.514 1.560 17,220,747 1.5381 -1.64%
2007-02-08 0 3.040 3.040 3.070 2.830 3.070 14,310,000 42,596,800 2.9767 1.550 1.550 1.565 1.443 1.565 28,073,466 1.5173 7.80%
2007-02-07 0 2.820 2.820 2.830 2.780 2.870 2,586,000 7,310,360 2.8269 1.437 1.437 1.443 1.417 1.463 5,073,234 1.4410 -0.70%
2007-02-06 0 2.840 2.830 2.850 2.820 2.920 5,082,000 14,477,100 2.8487 1.448 1.443 1.453 1.437 1.488 9,969,906 1.4521 0.00%
2007-02-05 0 2.840 2.830 2.840 2.780 2.930 5,816,000 16,661,560 2.8648 1.448 1.443 1.448 1.417 1.494 11,409,873 1.4603 2.53%
2007-02-02 0 2.770 2.770 2.780 2.750 2.830 2,492,000 6,958,540 2.7924 1.412 1.412 1.417 1.402 1.443 4,888,824 1.4234 -0.36%
2007-02-01 0 2.780 2.750 2.780 2.710 2.850 5,096,000 14,094,640 2.7658 1.417 1.402 1.417 1.381 1.453 9,997,371 1.4098 -2.11%
2007-01-31 0 2.840 2.830 2.840 2.790 2.950 8,032,000 22,905,340 2.8518 1.448 1.443 1.448 1.422 1.504 15,757,238 1.4536 -2.41%
2007-01-30 0 2.910 2.910 2.920 2.670 2.930 12,420,000 35,064,180 2.8232 1.483 1.483 1.488 1.361 1.494 24,365,650 1.4391 8.58%
2007-01-29 0 2.680 2.670 2.680 2.580 2.740 4,864,000 12,962,660 2.6650 1.366 1.361 1.366 1.315 1.397 9,542,232 1.3585 2.29%
2007-01-26 0 2.620 2.620 2.630 2.530 2.660 6,440,000 16,741,310 2.5996 1.336 1.336 1.341 1.290 1.356 12,634,041 1.3251 -4.38%
2007-01-25 0 2.740 2.740 2.750 2.690 2.860 12,404,000 34,774,000 2.8035 1.397 1.397 1.402 1.371 1.458 24,334,261 1.4290 -1.08%
2007-01-24 0 2.770 2.770 2.780 2.630 2.780 7,796,000 21,256,340 2.7266 1.412 1.412 1.417 1.341 1.417 15,294,252 1.3898 4.14%
2007-01-23 0 2.660 2.660 2.670 2.610 2.710 6,035,000 16,051,030 2.6597 1.356 1.356 1.361 1.330 1.381 11,839,509 1.3557 -0.37%
2007-01-22 0 2.670 2.660 2.680 2.590 2.720 23,018,000 61,108,480 2.6548 1.361 1.356 1.366 1.320 1.386 45,156,887 1.3532 7.66%
2007-01-19 0 2.480 2.480 2.490 2.360 2.500 4,634,000 11,366,500 2.4528 1.264 1.264 1.269 1.203 1.274 9,091,016 1.2503 2.48%
2007-01-18 0 2.420 2.420 2.430 2.300 2.430 3,776,000 9,035,420 2.3929 1.234 1.234 1.239 1.172 1.239 7,407,785 1.2197 3.86%
2007-01-17 0 2.330 2.320 2.330 2.300 2.390 3,564,000 8,355,420 2.3444 1.188 1.183 1.188 1.172 1.218 6,991,882 1.1950 1.30%
2007-01-16 0 2.300 2.300 2.310 2.260 2.330 4,108,000 9,417,080 2.2924 1.172 1.172 1.177 1.152 1.188 8,059,106 1.1685 0.44%
2007-01-15 0 2.290 2.290 2.300 2.280 2.330 1,392,000 3,213,040 2.3082 1.167 1.167 1.172 1.162 1.188 2,730,836 1.1766 0.00%
2007-01-12 0 2.290 2.270 2.290 2.280 2.350 1,760,000 4,065,080 2.3097 1.167 1.157 1.167 1.162 1.198 3,452,781 1.1773 0.00%
2007-01-11 0 2.290 2.290 2.310 2.290 2.370 1,400,000 3,272,460 2.3375 1.167 1.167 1.177 1.167 1.208 2,746,531 1.1915 -1.29%
2007-01-10 0 2.320 2.320 2.330 2.300 2.410 2,540,000 5,951,500 2.3431 1.183 1.183 1.188 1.172 1.228 4,982,991 1.1944 -3.33%
2007-01-09 0 2.400 2.390 2.400 2.370 2.450 2,286,000 5,483,080 2.3985 1.223 1.218 1.223 1.208 1.249 4,484,692 1.2226 -1.23%
2007-01-08 0 2.430 2.400 2.430 2.350 2.430 2,240,000 5,348,540 2.3877 1.239 1.223 1.239 1.198 1.239 4,394,449 1.2171 1.25%
2007-01-05 0 2.400 2.380 2.390 2.330 2.410 1,510,000 3,591,720 2.3786 1.223 1.213 1.218 1.188 1.228 2,962,329 1.2125 0.84%
2007-01-04 0 2.380 2.370 2.380 2.330 2.480 5,556,000 13,480,480 2.4263 1.213 1.208 1.213 1.188 1.264 10,899,803 1.2368 -2.06%
2007-01-03 0 2.430 2.430 2.440 2.300 2.440 6,852,000 16,163,580 2.3590 1.239 1.239 1.244 1.172 1.244 13,442,305 1.2024 4.29%
2007-01-02 0 2.330 2.330 2.340 2.280 2.350 2,164,000 5,018,400 2.3190 1.188 1.188 1.193 1.162 1.198 4,245,352 1.1821 3.56%
2006-12-29 0 2.250 2.230 2.250 2.200 2.280 2,052,000 4,579,100 2.2315 1.147 1.137 1.147 1.121 1.162 4,025,629 1.1375 0.45%
2006-12-28 0 2.240 2.230 2.250 2.220 2.300 1,206,000 2,698,160 2.2373 1.142 1.137 1.147 1.132 1.172 2,365,940 1.1404 0.90%
2006-12-27 0 2.220 2.160 2.200 2.200 2.330 2,646,000 6,031,720 2.2796 1.132 1.101 1.121 1.121 1.188 5,190,943 1.1620 -2.63%
2006-12-22 0 2.280 2.270 2.280 2.220 2.300 758,000 1,715,780 2.2636 1.162 1.157 1.162 1.132 1.172 1,487,050 1.1538 0.44%
2006-12-21 0 2.270 2.270 2.280 2.240 2.290 1,105,000 2,496,760 2.2595 1.157 1.157 1.162 1.142 1.167 2,167,797 1.1517 -0.44%
2006-12-20 0 2.280 2.260 2.300 2.260 2.350 2,150,000 4,913,800 2.2855 1.162 1.152 1.172 1.152 1.198 4,217,886 1.1650 -1.30%
2006-12-19 0 2.310 2.290 2.310 2.270 2.380 1,188,000 2,767,980 2.3299 1.177 1.167 1.177 1.157 1.213 2,330,627 1.1877 -1.28%
2006-12-18 0 2.340 2.330 2.350 2.280 2.350 1,468,000 3,396,660 2.3138 1.193 1.188 1.198 1.162 1.198 2,879,934 1.1794 1.74%
2006-12-15 0 2.300 2.300 2.330 2.190 2.370 1,174,000 2,724,180 2.3204 1.172 1.172 1.188 1.116 1.208 2,303,162 1.1828 -1.71%
2006-12-14 0 2.340 2.340 2.360 2.310 2.360 206,000 481,520 2.3375 1.193 1.193 1.203 1.177 1.203 404,132 1.1915 1.30%
2006-12-13 0 2.310 2.310 2.330 2.300 2.360 782,000 1,818,920 2.3260 1.177 1.177 1.188 1.172 1.203 1,534,134 1.1856 -1.70%
2006-12-12 0 2.350 2.310 2.350 2.280 2.370 1,052,000 2,432,820 2.3126 1.198 1.177 1.198 1.162 1.208 2,063,822 1.1788 0.86%
2006-12-11 0 2.330 2.320 2.330 2.330 2.400 1,016,000 2,390,840 2.3532 1.188 1.183 1.188 1.188 1.223 1,993,196 1.1995 0.87%
2006-12-08 0 2.310 2.330 2.340 2.300 2.330 1,248,000 2,881,800 2.3091 1.177 1.188 1.193 1.172 1.188 2,448,336 1.1770 0.43%
2006-12-07 0 2.300 2.290 2.300 2.300 2.400 2,284,000 5,352,020 2.3433 1.172 1.167 1.172 1.172 1.223 4,480,768 1.1944 -4.56%
2006-12-06 0 2.410 2.400 2.410 2.340 2.480 3,642,000 8,748,200 2.4020 1.228 1.223 1.228 1.193 1.264 7,144,903 1.2244 -0.82%
2006-12-05 0 2.430 2.410 2.420 2.300 2.430 11,184,000 26,524,600 2.3717 1.239 1.228 1.234 1.172 1.239 21,940,856 1.2089 8.00%
2006-12-04 0 2.250 2.240 2.250 2.180 2.280 2,446,000 5,480,560 2.2406 1.147 1.142 1.147 1.111 1.162 4,798,581 1.1421 0.90%
2006-12-01 0 2.230 2.210 2.230 2.200 2.260 622,000 1,384,200 2.2254 1.137 1.127 1.137 1.121 1.152 1,220,244 1.1344 0.00%
2006-11-30 0 2.230 2.220 2.230 2.200 2.270 1,362,000 3,047,360 2.2374 1.137 1.132 1.137 1.121 1.157 2,671,982 1.1405 1.36%
2006-11-29 0 2.200 2.190 2.200 2.170 2.240 3,194,000 7,038,380 2.2036 1.121 1.116 1.121 1.106 1.142 6,266,013 1.1233 2.33%
2006-11-28 0 2.150 2.150 2.180 2.150 2.290 1,982,000 4,441,840 2.2411 1.096 1.096 1.111 1.096 1.167 3,888,303 1.1424 -6.93%
2006-11-27 0 2.310 2.300 2.320 2.300 2.370 1,242,000 2,900,040 2.3350 1.177 1.172 1.183 1.172 1.208 2,436,565 1.1902 -1.28%
2006-11-24 0 2.340 2.340 2.350 2.300 2.370 2,630,000 6,140,560 2.3348 1.193 1.193 1.198 1.172 1.208 5,159,554 1.1901 0.86%
2006-11-23 0 2.320 2.320 2.340 2.310 2.390 1,792,000 4,201,560 2.3446 1.183 1.183 1.193 1.177 1.218 3,515,559 1.1951 -2.93%
2006-11-22 0 2.390 2.390 2.400 2.340 2.450 7,558,000 18,155,160 2.4021 1.218 1.218 1.223 1.193 1.249 14,827,342 1.2244 3.91%
2006-11-21 0 2.300 2.290 2.300 2.290 2.320 790,000 1,819,400 2.3030 1.172 1.167 1.172 1.167 1.183 1,549,828 1.1739 -0.86%
2006-11-20 0 2.320 2.310 2.320 2.300 2.330 1,134,600 2,626,592 2.3150 1.183 1.177 1.183 1.172 1.188 2,225,867 1.1800 0.00%
2006-11-17 0 2.320 2.320 2.330 2.320 2.380 1,238,600 2,897,536 2.3394 1.183 1.183 1.188 1.183 1.213 2,429,895 1.1925 -1.28%
2006-11-16 0 2.350 2.350 2.360 2.330 2.440 1,650,000 3,897,200 2.3619 1.198 1.198 1.203 1.188 1.244 3,236,982 1.2040 -2.89%
2006-11-15 0 2.420 2.410 2.430 2.400 2.440 1,128,000 2,726,840 2.4174 1.234 1.228 1.239 1.223 1.244 2,212,919 1.2322 0.00%
2006-11-14 0 2.420 2.400 2.420 2.370 2.490 2,638,000 6,384,020 2.4200 1.234 1.223 1.234 1.208 1.269 5,175,248 1.2336 -2.81%
2006-11-13 0 2.490 2.470 2.500 2.380 2.540 16,044,000 40,031,100 2.4951 1.269 1.259 1.274 1.213 1.295 31,475,241 1.2718 4.62%
2006-11-10 0 2.380 2.370 2.380 2.300 2.400 6,300,000 14,921,640 2.3685 1.213 1.208 1.213 1.172 1.223 12,359,388 1.2073 3.48%
2006-11-09 0 2.300 2.290 2.310 2.270 2.340 2,838,000 6,531,920 2.3016 1.172 1.167 1.177 1.157 1.193 5,567,610 1.1732 0.00%
2006-11-08 0 2.300 2.260 2.300 2.260 2.370 1,904,000 4,400,780 2.3113 1.172 1.152 1.172 1.152 1.208 3,735,282 1.1782 -2.54%
2006-11-07 0 2.360 2.360 2.370 2.360 2.410 2,848,000 6,810,040 2.3912 1.203 1.203 1.208 1.203 1.228 5,587,228 1.2189 -0.42%
2006-11-06 0 2.370 2.360 2.380 2.350 2.400 920,000 2,182,440 2.3722 1.208 1.203 1.213 1.198 1.223 1,804,863 1.2092 -0.42%
2006-11-03 0 2.380 2.370 2.390 2.360 2.430 1,596,000 3,813,620 2.3895 1.213 1.208 1.218 1.203 1.239 3,131,045 1.2180 -1.24%
2006-11-02 0 2.410 2.410 2.420 2.370 2.430 3,940,000 9,458,800 2.4007 1.228 1.228 1.234 1.208 1.239 7,729,522 1.2237 0.84%
2006-11-01 0 2.390 2.380 2.400 2.260 2.470 11,580,000 27,773,420 2.3984 1.218 1.213 1.223 1.152 1.259 22,717,732 1.2225 6.22%
2006-10-31 0 2.250 2.240 2.250 2.150 2.280 4,742,000 10,619,680 2.2395 1.147 1.142 1.147 1.096 1.162 9,302,892 1.1415 1.81%
2006-10-27 0 2.210 2.210 2.230 2.170 2.320 5,834,000 13,131,080 2.2508 1.127 1.127 1.137 1.106 1.183 11,445,185 1.1473 -5.96%
2006-10-26 0 2.350 2.340 2.350 2.270 2.450 6,760,000 16,048,320 2.3740 1.198 1.193 1.198 1.157 1.249 13,261,819 1.2101 1.29%
2006-10-25 0 2.320 2.320 2.330 2.240 2.360 6,525,000 15,190,260 2.3280 1.183 1.183 1.188 1.142 1.203 12,800,794 1.1867 2.20%
2006-10-24 0 2.270 2.260 2.280 2.230 2.340 5,676,000 12,893,180 2.2715 1.157 1.152 1.162 1.137 1.193 11,135,220 1.1579 -3.40%
2006-10-23 0 2.350 2.330 2.340 2.300 2.510 22,768,000 55,074,040 2.4189 1.198 1.188 1.193 1.172 1.279 44,666,435 1.2330 -0.42%
2006-10-20 0 2.360 2.350 2.360 2.220 2.410 32,834,000 76,891,380 2.3418 1.203 1.198 1.203 1.132 1.228 64,413,990 1.1937 12.38%
2006-10-19 0 2.100 2.100 2.110 1.950 2.110 8,826,000 18,114,660 2.0524 1.070 1.070 1.076 0.994 1.076 17,314,914 1.0462 7.14%
2006-10-18 0 1.960 1.950 1.960 1.940 1.960 1,304,000 2,547,000 1.9532 0.999 0.994 0.999 0.989 0.999 2,558,197 0.9956 -0.51%
2006-10-17 0 1.970 1.970 1.980 1.920 1.980 2,310,000 4,503,760 1.9497 1.004 1.004 1.009 0.979 1.009 4,531,775 0.9938 -0.51%
2006-10-16 0 1.980 1.970 1.980 1.930 1.990 1,610,000 3,164,180 1.9653 1.009 1.004 1.009 0.984 1.014 3,158,510 1.0018 0.00%
2006-10-13 0 1.980 1.990 2.000 1.950 2.000 3,014,000 5,969,000 1.9804 1.009 1.014 1.019 0.994 1.019 5,912,888 1.0095 0.51%
2006-10-12 0 1.970 1.960 1.970 1.930 1.990 3,854,000 7,575,860 1.9657 1.004 0.999 1.004 0.984 1.014 7,560,806 1.0020 2.60%
2006-10-11 0 1.920 1.900 1.920 1.890 1.930 900,000 1,717,900 1.9088 0.979 0.968 0.979 0.963 0.984 1,765,627 0.9730 -0.52%
2006-10-10 0 1.930 1.920 1.930 1.910 1.940 780,000 1,501,200 1.9246 0.984 0.979 0.984 0.974 0.989 1,530,210 0.9810 1.58%
2006-10-09 0 1.900 1.890 1.920 1.860 1.920 1,330,000 2,515,100 1.8911 0.968 0.963 0.979 0.948 0.979 2,609,204 0.9639 -0.52%
2006-10-06 0 1.910 1.900 1.920 1.890 1.920 442,000 842,160 1.9053 0.974 0.968 0.979 0.963 0.979 867,119 0.9712 0.00%
2006-10-05 0 1.910 1.900 1.910 1.900 1.930 1,418,000 2,713,480 1.9136 0.974 0.968 0.974 0.968 0.984 2,781,843 0.9754 1.06%
2006-10-04 0 1.890 1.890 1.910 1.890 1.960 948,000 1,818,120 1.9178 0.963 0.963 0.974 0.963 0.999 1,859,794 0.9776 -2.58%
2006-10-03 0 1.940 1.940 1.950 1.930 1.970 927,000 1,804,480 1.9466 0.989 0.989 0.994 0.984 1.004 1,818,596 0.9922 -1.52%
2006-09-29 0 1.970 1.960 1.970 1.950 1.970 2,038,000 3,999,660 1.9625 1.004 0.999 1.004 0.994 1.004 3,998,164 1.0004 0.51%
2006-09-28 0 1.960 1.960 1.970 1.930 1.990 1,010,000 1,984,140 1.9645 0.999 0.999 1.004 0.984 1.014 1,981,426 1.0014 1.55%
2006-09-27 0 1.930 1.920 1.930 1.920 1.960 2,090,000 4,069,900 1.9473 0.984 0.979 0.984 0.979 0.999 4,100,178 0.9926 0.52%
2006-09-26 0 1.920 1.910 1.930 1.920 1.990 1,114,000 2,163,920 1.9425 0.979 0.974 0.984 0.979 1.014 2,185,454 0.9901 -2.54%
2006-09-25 0 1.970 1.950 1.970 1.950 2.020 1,310,000 2,604,440 1.9881 1.004 0.994 1.004 0.994 1.030 2,569,968 1.0134 -2.48%
2006-09-22 0 2.020 2.010 2.030 1.970 2.040 1,618,000 3,248,920 2.0080 1.030 1.025 1.035 1.004 1.040 3,174,205 1.0235 -1.46%
2006-09-21 0 2.050 2.030 2.050 2.030 2.080 996,000 2,032,780 2.0409 1.045 1.035 1.045 1.035 1.060 1,953,960 1.0403 -1.44%
2006-09-20 0 2.080 2.080 2.090 2.010 2.090 2,992,000 6,159,860 2.0588 1.060 1.060 1.065 1.025 1.065 5,869,728 1.0494 2.46%
2006-09-19 0 2.030 2.030 2.040 2.020 2.080 2,604,000 5,338,720 2.0502 1.035 1.035 1.040 1.030 1.060 5,108,547 1.0451 -2.40%
2006-09-18 0 2.080 2.070 2.080 2.050 2.090 6,536,000 13,568,640 2.0760 1.060 1.055 1.060 1.045 1.065 12,822,374 1.0582 3.48%
2006-09-15 0 2.010 2.010 2.030 2.000 2.050 2,668,000 5,396,740 2.0228 1.025 1.025 1.035 1.019 1.045 5,234,103 1.0311 -0.50%
2006-09-14 0 2.020 2.000 2.020 1.930 2.020 2,338,000 4,604,140 1.9693 1.030 1.019 1.030 0.984 1.030 4,586,706 1.0038 3.06%
2006-09-13 0 1.960 1.950 1.960 1.950 1.980 1,574,000 3,096,260 1.9671 0.999 0.994 0.999 0.994 1.009 3,087,885 1.0027 0.00%
2006-09-12 0 1.960 1.960 1.970 1.950 2.000 1,422,000 2,798,160 1.9678 0.999 0.999 1.004 0.994 1.019 2,789,690 1.0030 -2.97%
2006-09-11 0 2.020 2.020 2.030 2.000 2.060 5,104,000 10,353,700 2.0285 1.030 1.030 1.035 1.019 1.050 10,013,066 1.0340 -0.49%
2006-09-08 0 2.030 2.030 2.040 1.900 2.030 11,790,000 23,319,160 1.9779 1.035 1.035 1.040 0.968 1.035 23,129,711 1.0082 6.28%
2006-09-07 0 1.910 1.890 1.910 1.860 1.920 4,294,000 8,085,620 1.8830 0.974 0.963 0.974 0.948 0.979 8,424,002 0.9598 1.60%
2006-09-06 0 1.880 1.870 1.880 1.850 1.900 1,486,000 2,782,900 1.8727 0.958 0.953 0.958 0.943 0.968 2,915,246 0.9546 0.00%
2006-09-05 0 1.880 1.870 1.880 1.800 1.890 3,664,000 6,828,680 1.8637 0.958 0.953 0.958 0.918 0.963 7,188,063 0.9500 3.87%
2006-09-04 0 1.810 1.800 1.810 1.770 1.810 1,794,000 3,209,080 1.7888 0.923 0.918 0.923 0.902 0.923 3,519,483 0.9118 2.26%
2006-09-01 0 1.770 1.770 1.780 1.740 1.790 1,564,000 2,762,380 1.7662 0.902 0.902 0.907 0.887 0.912 3,068,267 0.9003 1.14%
2006-08-31 0 1.750 1.740 1.750 1.750 1.810 1,920,000 3,395,800 1.7686 0.892 0.887 0.892 0.892 0.923 3,766,671 0.9015 -2.78%
2006-08-30 0 1.800 1.790 1.800 1.780 1.900 5,592,000 10,179,620 1.8204 0.918 0.912 0.918 0.907 0.968 10,970,428 0.9279 -5.76%
2006-08-29 0 1.910 1.900 1.910 1.830 1.910 4,018,000 7,565,200 1.8828 0.974 0.968 0.974 0.933 0.974 7,882,543 0.9597 2.69%
2006-08-28 0 1.860 1.860 1.870 1.830 1.920 2,316,000 4,330,680 1.8699 0.948 0.948 0.953 0.933 0.979 4,543,546 0.9531 -3.12%
2006-08-25 0 1.920 1.910 1.920 1.890 1.920 3,217,400 6,128,084 1.9047 0.979 0.974 0.979 0.963 0.979 6,311,920 0.9709 1.59%
2006-08-24 0 1.890 1.890 1.900 1.830 1.920 9,318,000 17,545,100 1.8829 0.963 0.963 0.968 0.933 0.979 18,280,123 0.9598 3.85%
2006-08-23 0 1.820 1.820 1.830 1.740 1.820 8,088,000 14,409,640 1.7816 0.928 0.928 0.933 0.887 0.928 15,867,100 0.9081 4.60%
2006-08-22 0 1.740 1.730 1.740 1.710 1.770 890,000 1,543,400 1.7342 0.887 0.882 0.887 0.872 0.902 1,746,009 0.8840 1.16%
2006-08-21 0 1.720 1.690 1.720 1.680 1.720 446,000 757,780 1.6991 0.877 0.861 0.877 0.856 0.877 874,966 0.8661 -0.58%
2006-08-18 0 1.730 1.710 1.730 1.720 1.740 416,000 718,200 1.7264 0.882 0.872 0.882 0.877 0.887 816,112 0.8800 -0.57%
2006-08-17 0 1.740 1.730 1.740 1.730 1.770 442,000 769,080 1.7400 0.887 0.882 0.887 0.882 0.902 867,119 0.8869 0.00%
2006-08-16 0 1.740 1.730 1.740 1.720 1.750 676,000 1,175,280 1.7386 0.887 0.882 0.887 0.877 0.892 1,326,182 0.8862 0.58%
2006-08-15 0 1.730 1.720 1.740 1.720 1.730 774,000 1,333,400 1.7227 0.882 0.877 0.887 0.877 0.882 1,518,439 0.8781 0.58%
2006-08-14 0 1.720 1.710 1.720 1.700 1.740 402,000 686,340 1.7073 0.877 0.872 0.877 0.867 0.887 788,647 0.8703 -1.15%
2006-08-11 0 1.740 1.730 1.740 1.720 1.750 628,000 1,090,860 1.7370 0.887 0.882 0.887 0.877 0.892 1,232,015 0.8854 1.16%
2006-08-10 0 1.720 1.720 1.730 1.710 1.730 780,000 1,340,600 1.7187 0.877 0.877 0.882 0.872 0.882 1,530,210 0.8761 -1.15%
2006-08-09 0 1.740 1.740 1.750 1.720 1.740 1,538,000 2,655,280 1.7264 0.887 0.887 0.892 0.877 0.887 3,017,260 0.8800 0.58%
2006-08-08 0 1.730 1.730 1.740 1.730 1.750 482,000 837,120 1.7368 0.882 0.882 0.887 0.882 0.892 945,591 0.8853 -0.57%
2006-08-07 0 1.740 1.730 1.740 1.700 1.740 358,000 617,240 1.7241 0.887 0.882 0.887 0.867 0.887 702,327 0.8788 1.16%
2006-08-04 0 1.720 1.720 1.730 1.720 1.740 346,000 600,420 1.7353 0.877 0.877 0.882 0.877 0.887 678,785 0.8846 -0.58%
2006-08-03 0 1.730 1.730 1.740 1.730 1.750 1,758,000 3,060,180 1.7407 0.882 0.882 0.887 0.882 0.892 3,448,858 0.8873 -0.57%
2006-08-02 0 1.740 1.730 1.740 1.720 1.770 1,320,000 2,296,820 1.7400 0.887 0.882 0.887 0.877 0.902 2,589,586 0.8869 -1.69%
2006-08-01 0 1.770 1.740 1.770 1.730 1.800 414,000 728,140 1.7588 0.902 0.887 0.902 0.882 0.918 812,188 0.8965 -0.56%
2006-07-31 0 1.780 1.780 1.790 1.760 1.800 358,000 634,580 1.7726 0.907 0.907 0.912 0.897 0.918 702,327 0.9035 -0.56%
2006-07-28 0 1.790 1.780 1.800 1.760 1.800 1,242,000 2,203,760 1.7744 0.912 0.907 0.918 0.897 0.918 2,436,565 0.9045 0.56%
2006-07-27 0 1.780 1.780 1.810 1.780 1.800 318,000 570,680 1.7946 0.907 0.907 0.923 0.907 0.918 623,855 0.9148 -1.11%
2006-07-26 0 1.800 1.800 1.810 1.780 1.820 778,000 1,391,720 1.7888 0.918 0.918 0.923 0.907 0.928 1,526,286 0.9118 0.00%
2006-07-25 0 1.800 1.760 1.800 1.760 1.820 564,000 1,011,380 1.7932 0.918 0.897 0.918 0.897 0.928 1,106,459 0.9141 1.12%
2006-07-24 0 1.780 1.770 1.780 1.780 1.820 584,000 1,049,660 1.7974 0.907 0.902 0.907 0.907 0.928 1,145,696 0.9162 -2.20%
2006-07-21 0 1.820 1.820 1.830 1.760 1.850 1,700,000 3,102,760 1.8252 0.928 0.928 0.933 0.897 0.943 3,335,073 0.9303 3.41%
2006-07-20 0 1.760 1.750 1.760 1.730 1.770 350,000 611,080 1.7459 0.897 0.892 0.897 0.882 0.902 686,633 0.8900 1.15%
2006-07-19 0 1.740 1.720 1.740 1.720 1.760 570,000 991,060 1.7387 0.887 0.877 0.887 0.877 0.897 1,118,230 0.8863 1.16%
2006-07-18 0 1.720 1.710 1.730 1.690 1.730 292,000 499,820 1.7117 0.877 0.872 0.882 0.861 0.882 572,848 0.8725 1.18%
2006-07-17 0 1.700 1.700 1.730 1.670 1.740 654,000 1,106,660 1.6921 0.867 0.867 0.882 0.851 0.887 1,283,022 0.8625 -2.30%
2006-07-14 0 1.740 1.720 1.740 1.670 1.760 982,000 1,674,320 1.7050 0.887 0.877 0.887 0.851 0.897 1,926,495 0.8691 -1.14%
2006-07-13 0 1.760 1.750 1.770 1.750 1.820 1,142,000 2,033,120 1.7803 0.897 0.892 0.902 0.892 0.928 2,240,384 0.9075 -3.30%
2006-07-12 0 1.820 1.810 1.830 1.810 1.830 410,000 746,540 1.8208 0.928 0.923 0.933 0.923 0.933 804,341 0.9281 0.00%
2006-07-11 0 1.820 1.820 1.830 1.820 1.860 816,000 1,500,700 1.8391 0.928 0.928 0.933 0.928 0.948 1,600,835 0.9374 -2.15%
2006-07-10 0 1.860 1.850 1.860 1.800 1.890 1,238,000 2,290,800 1.8504 0.948 0.943 0.948 0.918 0.963 2,428,718 0.9432 1.64%
2006-07-07 0 1.830 1.820 1.830 1.760 1.850 1,106,000 2,000,980 1.8092 0.933 0.928 0.933 0.897 0.943 2,169,759 0.9222 2.81%
2006-07-06 0 1.780 1.760 1.790 1.740 1.790 898,000 1,583,420 1.7633 0.907 0.897 0.912 0.887 0.912 1,761,703 0.8988 1.71%
2006-07-05 0 1.750 1.740 1.750 1.740 1.780 1,002,000 1,756,480 1.7530 0.892 0.887 0.892 0.887 0.907 1,965,731 0.8936 -1.69%
2006-07-04 0 1.780 1.770 1.800 1.780 1.810 1,816,000 3,255,860 1.7929 0.907 0.902 0.918 0.907 0.923 3,562,643 0.9139 0.00%
2006-07-03 0 1.780 1.770 1.780 1.740 1.790 1,416,000 2,507,600 1.7709 0.907 0.902 0.907 0.887 0.912 2,777,920 0.9027 1.14%
2006-06-30 0 1.760 1.760 1.770 1.740 1.780 740,000 1,310,860 1.7714 0.897 0.897 0.902 0.887 0.907 1,451,738 0.9030 1.15%
2006-06-29 0 1.740 1.730 1.750 1.730 1.800 1,836,000 3,246,580 1.7683 0.887 0.882 0.892 0.882 0.918 3,601,879 0.9014 0.00%
2006-06-28 0 1.740 1.730 1.740 1.650 1.780 1,512,000 2,614,160 1.7289 0.887 0.882 0.887 0.841 0.907 2,966,253 0.8813 3.57%
2006-06-27 0 1.680 1.680 1.690 1.650 1.690 674,000 1,127,260 1.6725 0.856 0.856 0.861 0.841 0.861 1,322,258 0.8525 1.82%
2006-06-26 0 1.650 1.630 1.650 1.630 1.650 226,000 371,300 1.6429 0.841 0.831 0.841 0.831 0.841 443,369 0.8375 0.61%
2006-06-23 0 1.640 1.640 1.650 1.630 1.650 230,000 377,580 1.6417 0.836 0.836 0.841 0.831 0.841 451,216 0.8368 -0.61%
2006-06-22 0 1.650 1.640 1.660 1.640 1.650 238,000 391,620 1.6455 0.841 0.836 0.846 0.836 0.841 466,910 0.8387 1.23%
2006-06-21 0 1.630 1.620 1.630 1.620 1.660 672,000 1,098,000 1.6339 0.831 0.826 0.831 0.826 0.846 1,318,335 0.8329 0.62%
2006-06-20 0 1.620 1.620 1.630 1.620 1.640 596,000 972,540 1.6318 0.826 0.826 0.831 0.826 0.836 1,169,237 0.8318 -1.22%
2006-06-19 0 1.640 1.630 1.660 1.610 1.660 408,000 671,020 1.6447 0.836 0.831 0.846 0.821 0.846 800,417 0.8383 -0.61%
2006-06-16 0 1.650 1.640 1.650 1.620 1.650 750,000 1,223,040 1.6307 0.841 0.836 0.841 0.826 0.841 1,471,356 0.8312 2.48%
2006-06-15 0 1.610 1.610 1.620 1.570 1.620 288,000 462,260 1.6051 0.821 0.821 0.826 0.800 0.826 565,001 0.8182 1.26%
2006-06-14 0 1.590 1.590 1.610 1.580 1.610 844,000 1,350,280 1.5999 0.810 0.810 0.821 0.805 0.821 1,655,766 0.8155 -1.24%
2006-06-13 0 1.610 1.600 1.630 1.600 1.660 894,000 1,455,040 1.6276 0.821 0.816 0.831 0.816 0.846 1,753,856 0.8296 -4.17%
2006-06-12 0 1.680 1.680 1.690 1.670 1.690 256,000 430,100 1.6801 0.856 0.856 0.861 0.851 0.861 502,223 0.8564 0.60%
2006-06-09 0 1.670 1.660 1.670 1.660 1.720 962,000 1,614,240 1.6780 0.851 0.846 0.851 0.846 0.877 1,887,259 0.8553 0.00%
2006-06-08 0 1.670 1.670 1.680 1.640 1.700 1,164,000 1,930,980 1.6589 0.851 0.851 0.856 0.836 0.867 2,283,544 0.8456 -1.76%
2006-06-07 0 1.700 1.690 1.700 1.690 1.720 362,000 614,340 1.6971 0.867 0.861 0.867 0.861 0.877 710,174 0.8651 -0.58%
2006-06-06 0 1.710 1.700 1.710 1.680 1.710 1,164,000 1,979,860 1.7009 0.872 0.867 0.872 0.856 0.872 2,283,544 0.8670 0.59%
2006-06-05 0 1.700 1.690 1.700 1.690 1.700 1,140,000 1,935,980 1.6982 0.867 0.861 0.867 0.861 0.867 2,236,461 0.8656 0.00%
2006-06-02 0 1.700 1.690 1.700 1.660 1.700 540,000 911,980 1.6889 0.867 0.861 0.867 0.846 0.867 1,059,376 0.8609 2.41%
2006-06-01 0 1.660 1.660 1.670 1.660 1.700 1,278,000 2,135,600 1.6710 0.846 0.846 0.851 0.846 0.867 2,507,190 0.8518 -1.19%
2006-05-30 0 1.680 1.670 1.680 1.670 1.750 4,528,000 7,653,060 1.6902 0.856 0.851 0.856 0.851 0.892 8,883,065 0.8615 -3.45%
2006-05-29 0 1.740 1.740 1.750 1.730 1.750 844,000 1,465,720 1.7366 0.887 0.887 0.892 0.882 0.892 1,655,766 0.8852 -0.57%
2006-05-26 0 1.750 1.740 1.750 1.740 1.760 1,590,000 2,780,340 1.7486 0.892 0.887 0.892 0.887 0.897 3,119,274 0.8913 0.57%
2006-05-25 0 1.740 1.740 1.750 1.730 1.760 1,062,000 1,854,360 1.7461 0.887 0.887 0.892 0.882 0.897 2,083,440 0.8900 -1.14%
2006-05-24 0 1.760 1.760 1.780 1.760 1.790 566,000 1,004,400 1.7746 0.897 0.897 0.907 0.897 0.912 1,110,383 0.9046 -1.68%
2006-05-23 0 1.790 1.790 1.800 1.780 1.810 1,310,000 2,347,300 1.7918 0.912 0.912 0.918 0.907 0.923 2,569,968 0.9134 -1.10%
2006-05-22 0 1.810 1.810 1.820 1.810 1.890 2,284,000 4,200,600 1.8391 0.923 0.923 0.928 0.923 0.963 4,480,768 0.9375 -3.21%
2006-05-19 0 1.870 1.870 1.880 1.870 1.920 1,618,000 3,053,320 1.8871 0.953 0.953 0.958 0.953 0.979 3,174,205 0.9619 -2.60%
2006-05-18 0 1.920 1.910 1.930 1.900 1.950 1,162,000 2,225,060 1.9149 0.979 0.974 0.984 0.968 0.994 2,279,620 0.9761 -2.04%
2006-05-17 0 1.960 1.950 1.960 1.930 1.980 1,722,000 3,368,160 1.9560 0.999 0.994 0.999 0.984 1.009 3,378,233 0.9970 1.03%
2006-05-16 0 1.940 1.930 1.940 1.920 2.025 4,422,000 8,644,260 1.9548 0.989 0.984 0.989 0.979 1.032 8,675,113 0.9964 1.04%
2006-05-15 0 1.920 1.910 1.930 1.870 1.960 3,128,000 6,013,400 1.9224 0.979 0.974 0.984 0.953 0.999 6,136,534 0.9799 2.13%
2006-05-12 0 1.880 1.870 1.880 1.860 1.880 1,800,000 3,367,080 1.8706 0.958 0.953 0.958 0.948 0.958 3,531,254 0.9535 0.00%
2006-05-11 0 1.880 1.870 1.880 1.870 1.910 1,648,000 3,111,480 1.8880 0.958 0.953 0.958 0.953 0.974 3,233,059 0.9624 -0.53%
2006-05-10 0 1.890 1.880 1.890 1.880 1.920 1,354,000 2,567,860 1.8965 0.963 0.958 0.963 0.958 0.979 2,656,287 0.9667 -0.53%
2006-05-09 0 1.900 1.890 1.910 1.900 1.940 2,902,000 5,558,440 1.9154 0.968 0.963 0.974 0.968 0.989 5,693,166 0.9763 0.53%
2006-05-08 0 1.890 1.880 1.890 1.860 1.900 2,954,000 5,553,000 1.8798 0.963 0.958 0.963 0.948 0.968 5,795,180 0.9582 0.53%
2006-05-04 0 1.880 1.870 1.880 1.860 1.900 1,188,000 2,223,500 1.8716 0.958 0.953 0.958 0.948 0.968 2,330,627 0.9540 1.56%
2006-05-03 0 1.890 1.900 1.910 1.880 1.910 2,756,000 5,224,100 1.8955 0.944 0.949 0.954 0.939 0.954 5,520,064 0.9464 0.00%
2006-05-02 0 1.890 1.880 1.890 1.870 1.910 3,220,000 6,087,000 1.8904 0.944 0.939 0.944 0.934 0.954 6,449,421 0.9438 -1.05%
2006-04-28 0 1.910 1.910 1.920 1.880 1.950 4,106,000 7,828,700 1.9066 0.954 0.954 0.959 0.939 0.974 8,224,013 0.9519 -2.55%
2006-04-27 0 1.960 1.960 1.970 1.940 2.000 2,540,000 5,013,480 1.9738 0.979 0.979 0.984 0.969 0.999 5,087,432 0.9855 1.55%
2006-04-26 0 1.930 1.930 1.940 1.850 1.940 2,878,000 5,449,680 1.8936 0.964 0.964 0.969 0.924 0.969 5,764,421 0.9454 3.21%
2006-04-25 0 1.870 1.870 1.890 1.870 1.960 3,564,000 6,769,700 1.8995 0.934 0.934 0.944 0.934 0.979 7,138,428 0.9483 -3.61%
2006-04-24 0 1.940 1.940 1.960 1.930 1.970 3,822,000 7,458,240 1.9514 0.969 0.969 0.979 0.964 0.984 7,655,183 0.9743 0.00%
2006-04-21 0 1.940 1.930 1.940 1.900 2.025 18,028,000 35,068,160 1.9452 0.969 0.964 0.969 0.949 1.011 36,108,747 0.9712 -6.51%
2006-04-20 0 2.075 2.050 2.075 2.025 2.250 9,054,000 18,992,850 2.0977 1.036 1.024 1.036 1.011 1.123 18,134,491 1.0473 -7.78%
2006-04-19 0 2.250 2.225 2.250 2.200 2.275 8,200,000 18,318,150 2.2339 1.123 1.111 1.123 1.098 1.136 16,423,992 1.1153 2.27%
2006-04-18 0 2.200 2.175 2.200 2.150 2.225 5,340,000 11,684,800 2.1882 1.098 1.086 1.098 1.073 1.111 10,695,624 1.0925 2.33%
2006-04-13 0 2.150 2.150 2.175 2.150 2.200 1,394,000 3,022,200 2.1680 1.073 1.073 1.086 1.073 1.098 2,792,079 1.0824 0.00%
2006-04-12 0 2.150 2.150 2.175 2.125 2.200 3,198,000 6,912,600 2.1615 1.073 1.073 1.086 1.061 1.098 6,405,357 1.0792 -2.27%
2006-04-11 0 2.200 2.200 2.225 2.150 2.225 8,426,000 18,443,900 2.1889 1.098 1.098 1.111 1.073 1.111 16,876,653 1.0929 0.00%
2006-04-10 0 2.200 2.175 2.200 2.050 2.200 4,332,000 9,233,650 2.1315 1.098 1.086 1.098 1.024 1.098 8,676,675 1.0642 3.53%
2006-04-07 0 2.125 2.125 2.150 2.100 2.200 3,330,000 7,129,600 2.1410 1.061 1.061 1.073 1.048 1.098 6,669,743 1.0689 -3.41%
2006-04-06 0 2.200 2.175 2.200 2.150 2.250 15,946,000 35,008,900 2.1955 1.098 1.086 1.098 1.073 1.123 31,938,655 1.0961 3.53%
2006-04-04 0 2.125 2.100 2.125 1.980 2.150 6,680,000 13,910,610 2.0824 1.061 1.048 1.061 0.989 1.073 13,379,545 1.0397 8.42%
2006-04-03 0 1.960 1.960 1.970 1.950 1.980 2,242,000 4,389,580 1.9579 0.979 0.979 0.984 0.974 0.989 4,490,560 0.9775 -1.01%
2006-03-31 0 1.980 1.950 1.980 1.950 2.025 2,658,000 5,281,460 1.9870 0.989 0.974 0.989 0.974 1.011 5,323,777 0.9921 -2.22%
2006-03-30 0 2.025 2.025 2.050 2.025 2.075 2,626,000 5,357,450 2.0402 1.011 1.011 1.024 1.011 1.036 5,259,683 1.0186 0.00%
2006-03-29 0 2.025 2.000 2.025 2.000 2.075 1,962,000 3,997,200 2.0373 1.011 0.999 1.011 0.999 1.036 3,929,740 1.0172 -2.41%
2006-03-28 0 2.075 2.050 2.075 2.025 2.125 6,746,000 14,066,150 2.0851 1.036 1.024 1.036 1.011 1.061 13,511,738 1.0410 1.22%
2006-03-27 0 2.050 2.025 2.050 1.950 2.075 7,048,000 14,286,690 2.0271 1.024 1.011 1.024 0.974 1.036 14,116,621 1.0120 5.67%
2006-03-24 0 1.940 1.940 1.950 1.930 1.950 2,018,000 3,909,780 1.9375 0.969 0.969 0.974 0.964 0.974 4,041,904 0.9673 1.04%
2006-03-23 0 1.920 1.920 1.930 1.910 1.920 1,292,000 2,477,000 1.9172 0.959 0.959 0.964 0.954 0.959 2,587,780 0.9572 0.52%
2006-03-22 0 1.910 1.900 1.920 1.890 1.930 3,526,000 6,739,500 1.9114 0.954 0.949 0.959 0.944 0.964 7,062,317 0.9543 -0.52%
2006-03-21 0 1.920 1.910 1.920 1.910 1.940 3,254,000 6,269,200 1.9266 0.959 0.954 0.959 0.954 0.969 6,517,521 0.9619 0.52%
2006-03-20 0 1.910 1.900 1.920 1.900 1.960 2,294,000 4,438,140 1.9347 0.954 0.949 0.959 0.949 0.979 4,594,712 0.9659 -2.05%
2006-03-17 0 1.950 1.940 1.950 1.930 1.960 1,132,000 2,200,060 1.9435 0.974 0.969 0.974 0.964 0.979 2,267,312 0.9703 0.00%
2006-03-16 0 1.950 1.950 1.960 1.950 2.000 1,730,000 3,409,740 1.9709 0.974 0.974 0.979 0.974 0.999 3,465,062 0.9840 -2.01%
2006-03-15 0 1.990 1.980 1.990 1.960 2.025 3,408,000 6,786,000 1.9912 0.994 0.989 0.994 0.979 1.011 6,825,971 0.9941 1.53%
2006-03-14 0 1.960 1.950 1.960 1.910 1.960 1,350,000 2,614,180 1.9364 0.979 0.974 0.979 0.954 0.979 2,703,950 0.9668 2.62%
2006-03-13 0 1.910 1.910 1.920 1.900 1.930 704,000 1,353,260 1.9222 0.954 0.954 0.959 0.949 0.964 1,410,060 0.9597 0.53%
2006-03-10 0 1.900 1.880 1.910 1.890 1.930 1,460,000 2,783,360 1.9064 0.949 0.939 0.954 0.944 0.964 2,924,272 0.9518 1.60%
2006-03-09 0 1.870 1.870 1.890 1.860 1.890 488,000 915,760 1.8766 0.934 0.934 0.944 0.929 0.944 977,428 0.9369 -0.53%
2006-03-08 0 1.880 1.870 1.880 1.850 1.930 4,620,000 8,649,820 1.8723 0.939 0.934 0.939 0.924 0.964 9,253,517 0.9348 -1.05%
2006-03-07 0 1.900 1.890 1.900 1.900 1.980 2,710,000 5,239,420 1.9334 0.949 0.944 0.949 0.949 0.989 5,427,929 0.9653 -3.06%
2006-03-06 0 1.960 1.950 1.960 1.940 1.970 1,609,000 3,156,920 1.9620 0.979 0.974 0.979 0.969 0.984 3,222,708 0.9796 0.00%
2006-03-03 0 1.960 1.950 1.960 1.910 1.970 2,080,000 4,025,800 1.9355 0.979 0.974 0.979 0.954 0.984 4,166,086 0.9663 2.62%
2006-03-02 0 1.910 1.910 1.920 1.890 1.940 4,240,000 8,140,520 1.9199 0.954 0.954 0.959 0.944 0.969 8,492,406 0.9586 -1.04%
2006-03-01 0 1.930 1.930 1.960 1.930 1.980 2,280,000 4,451,260 1.9523 0.964 0.964 0.979 0.964 0.989 4,566,671 0.9747 -0.52%
2006-02-28 0 1.940 1.940 1.950 1.930 2.000 1,996,000 3,894,540 1.9512 0.969 0.969 0.974 0.964 0.999 3,997,840 0.9742 -1.52%
2006-02-27 0 1.970 1.960 1.970 1.960 1.990 1,274,000 2,518,980 1.9772 0.984 0.979 0.984 0.979 0.994 2,551,728 0.9872 0.00%
2006-02-24 0 1.970 1.960 1.990 1.960 2.025 2,014,000 3,985,440 1.9789 0.984 0.979 0.994 0.979 1.011 4,033,893 0.9880 -2.72%
2006-02-23 0 2.025 2.000 2.025 1.970 2.025 2,026,000 4,052,340 2.0002 1.011 0.999 1.011 0.984 1.011 4,057,928 0.9986 2.79%
2006-02-22 0 1.970 1.970 1.980 1.970 2.000 2,156,000 4,277,840 1.9842 0.984 0.984 0.989 0.984 0.999 4,318,308 0.9906 0.51%
2006-02-21 0 1.960 1.960 1.970 1.920 2.025 4,550,000 8,978,720 1.9733 0.979 0.979 0.984 0.959 1.011 9,113,313 0.9852 -3.21%
2006-02-20 0 2.025 2.025 2.050 2.000 2.075 2,284,000 4,634,450 2.0291 1.011 1.011 1.024 0.999 1.036 4,574,683 1.0131 -1.22%
2006-02-17 0 2.050 2.050 2.075 2.050 2.075 1,436,000 2,947,500 2.0526 1.024 1.024 1.036 1.024 1.036 2,876,202 1.0248 0.00%
2006-02-16 0 2.050 2.025 2.050 2.025 2.100 2,236,000 4,605,250 2.0596 1.024 1.011 1.024 1.011 1.048 4,478,542 1.0283 -2.38%
2006-02-15 0 2.100 2.075 2.100 2.025 2.125 1,992,000 4,119,100 2.0678 1.048 1.036 1.048 1.011 1.061 3,989,828 1.0324 3.70%
2006-02-14 0 2.025 2.025 2.050 2.000 2.075 2,084,000 4,217,600 2.0238 1.011 1.011 1.024 0.999 1.036 4,174,097 1.0104 0.00%
2006-02-13 0 2.025 2.025 2.050 2.025 2.100 2,300,000 4,740,350 2.0610 1.011 1.011 1.024 1.011 1.048 4,606,729 1.0290 -2.41%
2006-02-10 0 2.075 2.075 2.100 2.050 2.100 854,000 1,773,800 2.0770 1.036 1.036 1.048 1.024 1.048 1,710,499 1.0370 0.00%
2006-02-09 0 2.075 2.050 2.075 2.050 2.125 2,856,000 5,949,500 2.0832 1.036 1.024 1.036 1.024 1.061 5,720,356 1.0401 1.22%
2006-02-08 0 2.050 2.025 2.050 2.025 2.125 5,626,000 11,553,900 2.0537 1.024 1.011 1.024 1.011 1.061 11,268,461 1.0253 -3.53%
2006-02-07 0 2.125 2.100 2.125 2.100 2.175 3,428,000 7,293,250 2.1276 1.061 1.048 1.061 1.048 1.086 6,866,030 1.0622 -2.30%
2006-02-06 0 2.175 2.150 2.175 2.075 2.175 2,987,000 6,347,425 2.1250 1.086 1.073 1.086 1.036 1.086 5,982,739 1.0610 2.35%
2006-02-03 0 2.125 2.100 2.125 2.100 2.150 2,515,000 5,334,525 2.1211 1.061 1.048 1.061 1.048 1.073 5,037,358 1.0590 0.00%
2006-02-02 0 2.125 2.100 2.125 2.075 2.175 2,114,000 4,473,250 2.1160 1.061 1.048 1.061 1.036 1.086 4,234,185 1.0565 -1.16%
2006-02-01 0 2.150 2.125 2.175 2.100 2.200 2,354,000 5,021,350 2.1331 1.073 1.061 1.086 1.048 1.098 4,714,887 1.0650 0.00%
2006-01-27 0 2.150 2.150 2.175 2.150 2.200 2,510,000 5,423,350 2.1607 1.073 1.073 1.086 1.073 1.098 5,027,344 1.0788 -1.15%
2006-01-26 0 2.175 2.150 2.200 2.150 2.200 6,648,000 14,423,350 2.1696 1.086 1.073 1.098 1.073 1.098 13,315,451 1.0832 0.00%
2006-01-25 0 2.175 2.150 2.175 2.050 2.175 8,754,000 18,545,800 2.1186 1.086 1.073 1.086 1.024 1.086 17,533,613 1.0577 6.10%
2006-01-24 0 2.050 2.050 2.075 1.980 2.075 6,232,000 12,581,020 2.0188 1.024 1.024 1.036 0.989 1.036 12,482,234 1.0079 4.59%
2006-01-23 0 1.960 1.960 1.970 1.940 1.970 1,392,000 2,718,880 1.9532 0.979 0.979 0.984 0.969 0.984 2,788,073 0.9752 -1.01%
2006-01-20 0 1.980 1.980 1.990 1.950 2.050 6,104,000 12,131,450 1.9875 0.989 0.989 0.994 0.974 1.024 12,225,859 0.9923 -2.22%
2006-01-19 0 2.025 2.000 2.025 1.970 2.050 9,150,000 18,408,290 2.0118 1.011 0.999 1.011 0.984 1.024 18,326,771 1.0044 4.38%
2006-01-18 0 1.940 1.930 1.960 1.890 1.960 1,692,000 3,247,560 1.9194 0.969 0.964 0.979 0.944 0.979 3,388,951 0.9583 0.52%
2006-01-17 0 1.930 1.920 1.930 1.910 1.980 5,498,000 10,675,960 1.9418 0.964 0.959 0.964 0.954 0.989 11,012,086 0.9695 -1.03%
2006-01-16 0 1.950 1.940 1.950 1.930 2.000 6,338,000 12,470,380 1.9676 0.974 0.969 0.974 0.964 0.999 12,694,544 0.9823 1.56%
2006-01-13 0 1.920 1.910 1.930 1.830 1.950 11,246,000 21,431,720 1.9057 0.959 0.954 0.964 0.914 0.974 22,524,904 0.9515 4.35%
2006-01-12 0 1.840 1.820 1.840 1.810 1.840 3,506,000 6,357,240 1.8132 0.919 0.909 0.919 0.904 0.919 7,022,258 0.9053 1.10%
2006-01-11 0 1.820 1.810 1.820 1.810 1.830 1,868,000 3,400,440 1.8204 0.909 0.904 0.909 0.904 0.914 3,741,465 0.9089 0.00%
2006-01-10 0 1.820 1.810 1.820 1.800 1.830 2,946,000 5,336,240 1.8114 0.909 0.904 0.909 0.899 0.914 5,900,620 0.9044 0.00%
2006-01-09 0 1.820 1.810 1.820 1.810 1.840 6,410,000 11,669,080 1.8204 0.909 0.904 0.909 0.904 0.919 12,838,755 0.9089 1.11%
2006-01-06 0 1.800 1.790 1.800 1.790 1.890 9,390,000 16,987,900 1.8091 0.899 0.894 0.899 0.894 0.944 18,807,474 0.9033 -3.74%
2006-01-05 0 1.870 1.870 1.890 1.870 1.930 2,222,000 4,184,400 1.8832 0.934 0.934 0.944 0.934 0.964 4,450,501 0.9402 -3.11%
2006-01-04 0 1.930 1.920 1.940 1.880 1.960 6,180,000 11,919,500 1.9287 0.964 0.959 0.969 0.939 0.979 12,378,082 0.9630 3.21%
2006-01-03 0 1.870 1.860 1.880 1.820 1.880 2,816,000 5,241,280 1.8613 0.934 0.929 0.939 0.909 0.939 5,640,239 0.9293 2.19%
2005-12-30 0 1.830 1.810 1.830 1.800 1.840 1,724,000 3,131,960 1.8167 0.914 0.904 0.914 0.899 0.919 3,453,044 0.9070 0.00%
2005-12-29 0 1.830 1.830 1.840 1.820 1.840 1,372,000 2,514,760 1.8329 0.914 0.914 0.919 0.909 0.919 2,748,014 0.9151 1.10%
2005-12-28 0 1.810 1.800 1.810 1.800 1.810 784,000 1,418,080 1.8088 0.904 0.899 0.904 0.899 0.904 1,570,294 0.9031 0.00%
2005-12-23 0 1.810 1.800 1.820 1.800 1.830 1,208,000 2,186,700 1.8102 0.904 0.899 0.909 0.899 0.914 2,419,534 0.9038 0.00%
2005-12-22 0 1.810 1.800 1.820 1.790 1.830 1,216,000 2,200,340 1.8095 0.904 0.899 0.909 0.894 0.914 2,435,558 0.9034 0.00%
2005-12-21 0 1.810 1.800 1.810 1.790 1.810 2,380,000 4,283,940 1.8000 0.904 0.899 0.904 0.894 0.904 4,766,963 0.8987 1.69%
2005-12-20 0 1.780 1.770 1.780 1.750 1.780 1,260,000 2,225,440 1.7662 0.889 0.884 0.889 0.874 0.889 2,523,687 0.8818 0.56%
2005-12-19 0 1.770 1.760 1.780 1.750 1.800 982,000 1,750,280 1.7824 0.884 0.879 0.889 0.874 0.899 1,966,873 0.8899 0.00%
2005-12-16 0 1.770 1.760 1.780 1.760 1.870 2,898,000 5,193,840 1.7922 0.884 0.879 0.889 0.879 0.934 5,804,479 0.8948 -3.80%
2005-12-15 0 1.840 1.840 1.850 1.820 1.870 1,550,000 2,856,920 1.8432 0.919 0.919 0.924 0.909 0.934 3,104,535 0.9202 0.55%
2005-12-14 0 1.830 1.820 1.830 1.790 1.850 2,246,000 4,105,080 1.8277 0.914 0.909 0.914 0.894 0.924 4,498,571 0.9125 0.55%
2005-12-13 0 1.820 1.800 1.820 1.760 1.840 1,948,000 3,511,720 1.8027 0.909 0.899 0.909 0.879 0.919 3,901,700 0.9000 -1.09%
2005-12-12 0 1.840 1.830 1.840 1.750 1.850 2,386,000 4,249,820 1.7811 0.919 0.914 0.919 0.874 0.924 4,778,981 0.8893 5.14%
2005-12-09 0 1.750 1.750 1.790 1.710 1.770 1,374,000 2,399,080 1.7461 0.874 0.874 0.894 0.854 0.884 2,752,020 0.8718 0.57%
2005-12-08 0 1.740 1.730 1.750 1.740 1.800 930,000 1,631,120 1.7539 0.869 0.864 0.874 0.869 0.899 1,862,721 0.8757 -3.33%
2005-12-07 0 1.800 1.780 1.800 1.780 1.830 1,258,000 2,270,320 1.8047 0.899 0.889 0.899 0.889 0.914 2,519,681 0.9010 -1.64%
2005-12-06 0 1.830 1.820 1.830 1.750 1.870 2,770,000 5,027,860 1.8151 0.914 0.909 0.914 0.874 0.934 5,548,105 0.9062 4.57%
2005-12-05 0 1.750 1.740 1.760 1.750 1.760 770,000 1,348,460 1.7512 0.874 0.869 0.879 0.874 0.879 1,542,253 0.8743 0.57%
2005-12-02 0 1.740 1.740 1.750 1.740 1.760 768,000 1,340,500 1.7454 0.869 0.869 0.874 0.869 0.879 1,538,247 0.8714 0.00%
2005-12-01 0 1.740 1.720 1.750 1.690 1.740 399,000 682,740 1.7111 0.869 0.859 0.874 0.844 0.869 799,167 0.8543 2.35%
2005-11-30 0 1.700 1.700 1.710 1.700 1.720 794,000 1,356,280 1.7082 0.849 0.849 0.854 0.849 0.859 1,590,323 0.8528 0.00%
2005-11-29 0 1.700 1.700 1.730 1.700 1.740 669,000 1,144,750 1.7111 0.849 0.849 0.864 0.849 0.869 1,339,957 0.8543 -1.73%
2005-11-28 0 1.730 1.720 1.730 1.730 1.750 626,000 1,090,380 1.7418 0.864 0.859 0.864 0.864 0.874 1,253,832 0.8696 0.00%
2005-11-25 0 1.730 1.720 1.740 1.730 1.750 318,000 553,820 1.7416 0.864 0.859 0.869 0.864 0.874 636,930 0.8695 -0.57%
2005-11-24 0 1.740 1.730 1.750 1.730 1.780 894,000 1,561,160 1.7463 0.869 0.864 0.874 0.864 0.889 1,790,616 0.8719 -2.25%
2005-11-23 0 1.780 1.770 1.780 1.730 1.780 1,894,000 3,339,460 1.7632 0.889 0.884 0.889 0.864 0.889 3,793,542 0.8803 4.71%
2005-11-22 0 1.700 1.690 1.730 1.700 1.730 324,000 552,580 1.7055 0.849 0.844 0.864 0.849 0.864 648,948 0.8515 -0.58%
2005-11-21 0 1.710 1.700 1.710 1.710 1.740 206,000 354,960 1.7231 0.854 0.849 0.854 0.854 0.869 412,603 0.8603 1.79%
2005-11-18 0 1.680 1.680 1.700 1.680 1.710 680,000 1,153,000 1.6956 0.839 0.839 0.849 0.839 0.854 1,361,990 0.8466 -2.89%
2005-11-17 0 1.730 1.700 1.730 1.680 1.740 304,000 519,000 1.7072 0.864 0.849 0.864 0.839 0.869 608,889 0.8524 2.98%
2005-11-16 0 1.680 1.680 1.700 1.670 1.700 672,000 1,138,460 1.6941 0.839 0.839 0.849 0.834 0.849 1,345,966 0.8458 0.00%
2005-11-15 0 1.680 1.680 1.710 1.670 1.720 1,172,000 1,973,240 1.6837 0.839 0.839 0.854 0.834 0.859 2,347,429 0.8406 0.60%
2005-11-14 0 1.670 1.670 1.690 1.640 1.760 2,910,000 4,864,460 1.6716 0.834 0.834 0.844 0.819 0.879 5,828,514 0.8346 -5.65%
2005-11-11 0 1.770 1.760 1.770 1.730 1.770 478,000 832,680 1.7420 0.884 0.879 0.884 0.864 0.884 957,399 0.8697 2.31%
2005-11-10 0 1.730 1.720 1.750 1.730 1.770 810,000 1,417,320 1.7498 0.864 0.859 0.874 0.864 0.884 1,622,370 0.8736 -1.70%
2005-11-09 0 1.760 1.750 1.770 1.760 1.770 810,000 1,430,100 1.7656 0.879 0.874 0.884 0.879 0.884 1,622,370 0.8815 0.00%
2005-11-08 0 1.760 1.750 1.760 1.750 1.770 676,000 1,189,980 1.7603 0.879 0.874 0.879 0.874 0.884 1,353,978 0.8789 -0.56%
2005-11-07 0 1.770 1.760 1.770 1.720 1.780 2,068,000 3,649,220 1.7646 0.884 0.879 0.884 0.859 0.889 4,142,051 0.8810 0.57%
2005-11-04 0 1.760 1.760 1.770 1.710 1.780 5,104,000 8,988,600 1.7611 0.879 0.879 0.884 0.854 0.889 10,222,933 0.8793 2.33%
2005-11-03 0 1.720 1.720 1.730 1.700 1.730 236,000 404,820 1.7153 0.859 0.859 0.864 0.849 0.864 472,690 0.8564 0.00%
2005-11-02 0 1.720 1.710 1.720 1.680 1.770 1,488,000 2,586,080 1.7380 0.859 0.854 0.859 0.839 0.884 2,980,354 0.8677 0.58%
2005-11-01 0 1.710 1.710 1.720 1.670 1.710 670,000 1,131,120 1.6882 0.854 0.854 0.859 0.834 0.854 1,341,960 0.8429 2.40%
2005-10-31 0 1.670 1.660 1.680 1.630 1.700 1,512,000 2,513,900 1.6626 0.834 0.829 0.839 0.814 0.849 3,028,424 0.8301 -1.76%
2005-10-28 0 1.700 1.690 1.700 1.700 1.730 962,000 1,642,560 1.7074 0.849 0.844 0.849 0.849 0.864 1,926,815 0.8525 -1.73%
2005-10-27 0 1.730 1.730 1.740 1.700 1.830 926,000 1,608,420 1.7370 0.864 0.864 0.869 0.849 0.914 1,854,709 0.8672 -5.46%
2005-10-26 0 1.830 1.820 1.830 1.830 1.850 348,000 637,560 1.8321 0.914 0.909 0.914 0.914 0.924 697,018 0.9147 0.00%
2005-10-25 0 1.830 1.810 1.830 1.800 1.860 854,000 1,565,520 1.8332 0.914 0.904 0.914 0.899 0.929 1,710,499 0.9152 -0.54%
2005-10-24 0 1.840 1.830 1.850 1.840 1.860 634,000 1,169,700 1.8450 0.919 0.914 0.924 0.919 0.929 1,269,855 0.9211 0.00%
2005-10-21 0 1.840 1.840 1.850 1.840 1.880 1,022,000 1,897,120 1.8563 0.919 0.919 0.924 0.919 0.939 2,046,990 0.9268 -1.60%
2005-10-20 0 1.870 1.870 1.890 1.870 1.920 184,000 345,840 1.8796 0.934 0.934 0.944 0.934 0.959 368,538 0.9384 -1.58%
2005-10-19 0 1.900 1.900 1.910 1.880 1.900 94,000 177,000 1.8830 0.949 0.949 0.954 0.939 0.949 188,275 0.9401 0.00%
2005-10-18 0 1.900 1.910 1.920 1.880 1.930 112,000 214,260 1.9130 0.949 0.954 0.959 0.939 0.964 224,328 0.9551 0.00%
2005-10-17 0 1.900 1.880 1.920 1.880 1.910 1,684,000 3,168,040 1.8813 0.949 0.939 0.959 0.939 0.954 3,372,927 0.9393 1.06%
2005-10-14 0 1.880 1.880 1.910 1.880 1.930 258,000 490,260 1.9002 0.939 0.939 0.954 0.939 0.964 516,755 0.9487 -2.59%
2005-10-13 0 1.930 1.920 1.930 1.900 1.970 188,000 362,460 1.9280 0.964 0.959 0.964 0.949 0.984 376,550 0.9626 -2.03%
2005-10-12 0 1.970 1.930 1.970 1.920 1.970 1,418,000 2,762,580 1.9482 0.984 0.964 0.984 0.959 0.984 2,840,149 0.9727 1.03%
2005-10-10 0 1.950 1.940 1.960 1.940 2.000 1,721,400 3,378,646 1.9627 0.974 0.969 0.979 0.969 0.999 3,447,837 0.9799 -2.01%
2005-10-07 0 1.990 1.980 1.990 1.980 1.990 2,276,000 4,525,160 1.9882 0.994 0.989 0.994 0.989 0.994 4,558,659 0.9927 0.51%
2005-10-06 0 1.980 1.970 1.980 1.970 2.000 860,000 1,702,520 1.9797 0.989 0.984 0.989 0.984 0.999 1,722,516 0.9884 -0.50%
2005-10-05 0 1.990 1.970 1.990 1.970 2.000 1,126,000 2,238,700 1.9882 0.994 0.984 0.994 0.984 0.999 2,255,294 0.9926 -0.50%
2005-10-04 0 2.000 1.990 2.025 2.000 2.050 376,000 757,400 2.0144 0.999 0.994 1.011 0.999 1.024 753,100 1.0057 -2.44%
2005-10-03 0 2.050 2.025 2.050 2.000 2.050 136,000 276,050 2.0298 1.024 1.011 1.024 0.999 1.024 272,398 1.0134 1.23%
2005-09-30 0 2.025 2.000 2.050 1.990 2.050 2,554,000 5,132,460 2.0096 1.011 0.999 1.024 0.994 1.024 5,115,473 1.0033 1.76%
2005-09-29 0 1.990 1.980 1.990 1.950 1.990 1,018,000 2,009,520 1.9740 0.994 0.989 0.994 0.974 0.994 2,038,979 0.9856 2.05%
2005-09-28 0 1.950 1.940 1.950 1.950 1.970 852,000 1,666,080 1.9555 0.974 0.969 0.974 0.974 0.984 1,706,493 0.9763 1.04%
2005-09-27 0 1.930 1.930 1.960 1.900 1.960 492,000 949,120 1.9291 0.964 0.964 0.979 0.949 0.979 985,440 0.9631 -1.53%
2005-09-26 0 1.960 1.950 1.960 1.940 1.990 330,000 646,440 1.9589 0.979 0.974 0.979 0.969 0.994 660,966 0.9780 1.03%
2005-09-23 0 1.940 1.940 1.950 1.920 1.950 567,200 1,100,732 1.9406 0.969 0.969 0.974 0.959 0.974 1,136,060 0.9689 2.11%
2005-09-22 0 1.900 1.900 1.910 1.880 1.950 2,448,000 4,656,520 1.9022 0.949 0.949 0.954 0.939 0.974 4,903,162 0.9497 -2.56%
2005-09-21 0 1.950 1.930 1.950 1.900 2.000 1,608,000 3,117,860 1.9390 0.974 0.964 0.974 0.949 0.999 3,220,705 0.9681 -1.02%
2005-09-20 0 1.970 1.970 1.990 1.960 2.000 2,646,000 5,228,740 1.9761 0.984 0.984 0.994 0.979 0.999 5,299,742 0.9866 -1.01%
2005-09-16 0 1.990 1.990 2.000 1.930 2.000 5,518,000 10,908,640 1.9769 0.994 0.994 0.999 0.964 0.999 11,052,145 0.9870 3.65%
2005-09-15 0 1.920 1.920 1.930 1.860 1.930 2,238,000 4,247,660 1.8980 0.959 0.959 0.964 0.929 0.964 4,482,548 0.9476 3.78%
2005-09-14 0 1.850 1.850 1.860 1.850 1.860 1,420,000 2,628,620 1.8511 0.924 0.924 0.929 0.924 0.929 2,844,155 0.9242 1.09%
2005-09-13 0 1.830 1.820 1.830 1.830 1.910 2,592,000 4,838,980 1.8669 0.914 0.909 0.914 0.914 0.954 5,191,584 0.9321 0.00%
2005-09-12 0 1.830 1.820 1.840 1.820 1.860 2,298,000 4,205,980 1.8303 0.914 0.909 0.919 0.909 0.929 4,602,724 0.9138 0.55%
2005-09-09 0 1.820 1.810 1.820 1.810 1.860 2,128,000 3,890,660 1.8283 0.909 0.904 0.909 0.904 0.929 4,262,226 0.9128 -1.09%
2005-09-08 0 1.840 1.840 1.850 1.840 1.860 1,682,000 3,106,020 1.8466 0.919 0.919 0.924 0.919 0.929 3,368,921 0.9220 0.00%
2005-09-07 0 1.840 1.830 1.840 1.810 1.860 5,044,000 9,248,140 1.8335 0.919 0.914 0.919 0.904 0.929 10,102,758 0.9154 2.22%
2005-09-06 0 1.800 1.800 1.820 1.770 1.850 9,224,000 16,737,440 1.8146 0.899 0.899 0.909 0.884 0.924 18,474,988 0.9060 -2.17%
2005-09-05 0 1.840 1.840 1.850 1.830 1.890 9,670,000 17,888,640 1.8499 0.919 0.919 0.924 0.914 0.944 19,368,293 0.9236 -2.13%
2005-09-02 0 1.880 1.880 1.890 1.810 1.910 10,100,000 18,968,960 1.8781 0.939 0.939 0.944 0.904 0.954 20,229,551 0.9377 1.62%
2005-09-01 0 1.850 1.840 1.850 1.800 2.025 20,282,000 38,906,390 1.9183 0.924 0.919 0.924 0.899 1.011 40,623,342 0.9577 -8.64%
2005-08-31 0 2.025 2.025 2.050 1.980 2.125 19,004,000 38,248,230 2.0126 1.011 1.011 1.024 0.989 1.061 38,063,603 1.0049 -6.90%
2005-08-30 0 2.175 2.150 2.175 2.125 2.175 1,624,000 3,500,500 2.1555 1.086 1.073 1.086 1.061 1.086 3,252,752 1.0762 0.00%
2005-08-29 0 2.175 2.150 2.200 2.100 2.225 3,408,000 7,388,100 2.1679 1.086 1.073 1.098 1.048 1.111 6,825,971 1.0824 0.00%
2005-08-26 0 2.175 2.175 2.200 2.025 2.300 12,975,000 27,705,000 2.1353 1.086 1.086 1.098 1.011 1.148 25,987,963 1.0661 -7.45%
2005-08-25 0 2.350 2.325 2.350 2.325 2.425 1,242,000 2,943,950 2.3703 1.173 1.161 1.173 1.161 1.211 2,487,634 1.1834 0.00%
2005-08-24 0 2.350 2.350 2.375 2.350 2.425 2,038,000 4,893,300 2.4010 1.173 1.173 1.186 1.173 1.211 4,081,963 1.1988 -4.08%
2005-08-23 0 2.450 2.425 2.450 2.425 2.550 1,470,000 3,631,500 2.4704 1.223 1.211 1.223 1.211 1.273 2,944,301 1.2334 -1.01%
2005-08-22 0 2.475 2.475 2.500 2.475 2.525 394,000 982,500 2.4937 1.236 1.236 1.248 1.236 1.261 789,153 1.2450 1.02%
2005-08-19 0 2.450 2.450 2.500 2.450 2.500 850,000 2,091,200 2.4602 1.223 1.223 1.248 1.223 1.248 1,702,487 1.2283 0.00%
2005-08-18 0 2.450 2.450 2.475 2.425 2.525 1,747,400 4,287,540 2.4537 1.223 1.223 1.236 1.211 1.261 3,499,913 1.2250 -2.97%
2005-08-17 0 2.525 2.500 2.525 2.475 2.550 846,000 2,114,150 2.4990 1.261 1.248 1.261 1.236 1.273 1,694,475 1.2477 -0.98%
2005-08-16 0 2.550 2.550 2.575 2.525 2.550 524,000 1,330,100 2.5384 1.273 1.273 1.286 1.261 1.273 1,049,533 1.2673 2.00%
2005-08-15 0 2.500 2.475 2.500 2.450 2.575 1,382,000 3,427,150 2.4798 1.248 1.236 1.248 1.223 1.286 2,768,044 1.2381 -1.96%
2005-08-12 0 2.550 2.525 2.550 2.525 2.550 564,000 1,426,500 2.5293 1.273 1.261 1.273 1.261 1.273 1,129,650 1.2628 0.00%
2005-08-11 0 2.550 2.525 2.550 2.525 2.600 594,000 1,516,550 2.5531 1.273 1.261 1.273 1.261 1.298 1,189,738 1.2747 -1.92%
2005-08-10 0 2.600 2.575 2.625 2.550 2.600 530,000 1,370,800 2.5864 1.298 1.286 1.311 1.273 1.298 1,061,551 1.2913 0.97%
2005-08-09 0 2.575 2.575 2.600 2.575 2.650 406,000 1,053,150 2.5940 1.286 1.286 1.298 1.286 1.323 813,188 1.2951 -1.90%
2005-08-08 0 2.625 2.625 2.650 2.625 2.650 198,000 520,350 2.6280 1.311 1.311 1.323 1.311 1.323 396,579 1.3121 0.00%
2005-08-05 0 2.625 2.625 2.650 2.600 2.650 486,000 1,271,050 2.6153 1.311 1.311 1.323 1.298 1.323 973,422 1.3058 0.00%
2005-08-04 0 2.625 2.600 2.625 2.600 2.700 1,186,000 3,122,850 2.6331 1.311 1.298 1.311 1.298 1.348 2,375,470 1.3146 -1.87%
2005-08-03 0 2.675 2.650 2.675 2.625 2.675 1,204,000 3,193,950 2.6528 1.336 1.323 1.336 1.311 1.336 2,411,523 1.3245 0.94%
2005-08-02 0 2.650 2.625 2.650 2.625 2.675 614,000 1,628,850 2.6529 1.323 1.311 1.323 1.311 1.336 1,229,796 1.3245 0.00%
2005-08-01 0 2.650 2.625 2.650 2.625 2.650 1,156,000 3,056,850 2.6443 1.323 1.311 1.323 1.311 1.323 2,315,382 1.3202 0.95%
2005-07-29 0 2.625 2.625 2.650 2.550 2.625 2,614,000 6,817,300 2.6080 1.311 1.311 1.323 1.273 1.311 5,235,648 1.3021 2.94%
2005-07-28 0 2.550 2.550 2.575 2.525 2.575 568,000 1,447,200 2.5479 1.273 1.273 1.286 1.261 1.286 1,137,662 1.2721 -0.97%
2005-07-27 0 2.575 2.575 2.600 2.550 2.575 466,000 1,195,200 2.5648 1.286 1.286 1.298 1.273 1.286 933,363 1.2805 0.98%
2005-07-26 0 2.550 2.550 2.575 2.550 2.600 926,000 2,376,500 2.5664 1.273 1.273 1.286 1.273 1.298 1,854,709 1.2813 0.00%
2005-07-25 0 2.550 2.550 2.575 2.550 2.600 4,540,000 11,639,806 2.5638 1.273 1.273 1.286 1.273 1.298 9,093,283 1.2800 0.00%
2005-07-22 0 2.550 2.550 2.575 2.525 2.575 1,602,000 4,086,850 2.5511 1.273 1.273 1.286 1.261 1.286 3,208,687 1.2737 2.00%
2005-07-21 0 2.500 2.500 2.525 2.475 2.525 1,310,000 3,286,900 2.5091 1.248 1.248 1.261 1.236 1.261 2,623,833 1.2527 0.00%
2005-07-20 0 2.500 2.475 2.500 2.475 2.550 6,632,800 16,662,150 2.5121 1.248 1.236 1.248 1.236 1.273 13,285,007 1.2542 0.00%
2005-07-19 0 2.500 2.475 2.500 2.500 2.525 690,000 1,726,250 2.5018 1.248 1.236 1.248 1.248 1.261 1,382,019 1.2491 0.00%
2005-07-18 0 2.500 2.500 2.525 2.475 2.650 2,026,000 5,119,400 2.5269 1.248 1.248 1.261 1.236 1.323 4,057,928 1.2616 -4.76%
2005-07-15 0 2.625 2.600 2.625 2.575 2.650 528,000 1,376,150 2.6063 1.311 1.298 1.311 1.286 1.323 1,057,545 1.3013 0.00%
2005-07-14 0 2.625 2.600 2.625 2.600 2.675 674,000 1,765,650 2.6197 1.311 1.298 1.311 1.298 1.336 1,349,972 1.3079 -0.94%
2005-07-13 0 2.650 2.625 2.650 2.625 2.675 258,000 683,800 2.6504 1.323 1.311 1.323 1.311 1.336 516,755 1.3233 0.00%
2005-07-12 0 2.650 2.650 2.675 2.625 2.675 230,000 612,300 2.6622 1.323 1.323 1.336 1.311 1.336 460,673 1.3291 0.00%
2005-07-11 0 2.650 2.625 2.650 2.650 2.675 482,000 1,279,150 2.6538 1.323 1.311 1.323 1.323 1.336 965,410 1.3250 0.00%
2005-07-08 0 2.650 2.625 2.650 2.650 2.675 354,000 942,900 2.6636 1.323 1.311 1.323 1.323 1.336 709,036 1.3298 -0.93%
2005-07-07 0 2.675 2.650 2.675 2.650 2.675 659,000 1,752,100 2.6587 1.336 1.323 1.336 1.323 1.336 1,319,928 1.3274 0.94%
2005-07-06 0 2.650 2.650 2.675 2.600 2.675 1,058,000 2,807,250 2.6534 1.323 1.323 1.336 1.298 1.336 2,119,096 1.3247 0.95%
2005-07-05 0 2.625 2.625 2.650 2.625 2.675 1,064,000 2,800,300 2.6319 1.311 1.311 1.323 1.311 1.336 2,131,113 1.3140 0.00%
2005-07-04 0 2.625 2.600 2.625 2.575 2.650 2,470,000 6,435,800 2.6056 1.311 1.298 1.311 1.286 1.323 4,947,227 1.3009 -0.94%
2005-06-30 0 2.650 2.650 2.675 2.650 2.675 638,000 1,695,050 2.6568 1.323 1.323 1.336 1.323 1.336 1,277,867 1.3265 -0.93%
2005-06-29 0 2.675 2.650 2.675 2.650 2.700 420,000 1,121,450 2.6701 1.336 1.323 1.336 1.323 1.348 841,229 1.3331 0.00%
2005-06-28 0 2.675 2.675 2.700 2.675 2.725 640,000 1,719,450 2.6866 1.336 1.336 1.348 1.336 1.361 1,281,873 1.3414 -1.83%
2005-06-27 0 2.725 2.725 2.750 2.725 2.750 66,000 180,300 2.7318 1.361 1.361 1.373 1.361 1.373 132,193 1.3639 -0.91%
2005-06-24 0 2.750 2.700 2.750 2.700 2.750 288,000 784,450 2.7238 1.373 1.348 1.373 1.348 1.373 576,843 1.3599 0.00%
2005-06-23 0 2.750 2.750 2.775 2.725 2.775 700,000 1,926,350 2.7519 1.373 1.373 1.385 1.361 1.385 1,402,048 1.3740 -0.90%
2005-06-22 0 2.775 2.750 2.775 2.750 2.775 558,000 1,543,000 2.7652 1.385 1.373 1.385 1.373 1.385 1,117,633 1.3806 0.00%
2005-06-21 0 2.775 2.750 2.775 2.675 2.775 2,314,000 6,312,600 2.7280 1.385 1.373 1.385 1.336 1.385 4,634,770 1.3620 4.72%
2005-06-20 0 2.650 2.650 2.675 2.650 2.675 488,000 1,294,800 2.6533 1.323 1.323 1.336 1.323 1.336 977,428 1.3247 0.00%
2005-06-17 0 2.650 2.650 2.675 2.625 2.700 454,000 1,211,800 2.6692 1.323 1.323 1.336 1.311 1.348 909,328 1.3326 0.00%
2005-06-16 0 2.650 2.650 2.675 2.625 2.675 258,000 683,750 2.6502 1.323 1.323 1.336 1.311 1.336 516,755 1.3232 -0.93%
2005-06-15 0 2.675 2.625 2.700 2.650 2.675 388,000 1,036,650 2.6718 1.336 1.311 1.348 1.323 1.336 777,135 1.3339 0.00%
2005-06-14 0 2.675 2.650 2.675 2.625 2.700 916,000 2,422,250 2.6444 1.336 1.323 1.336 1.311 1.348 1,834,680 1.3203 -0.93%
2005-06-13 0 2.700 2.675 2.700 2.675 2.700 668,000 1,801,150 2.6963 1.348 1.336 1.348 1.336 1.348 1,337,954 1.3462 0.93%
2005-06-10 0 2.675 2.675 2.700 2.675 2.725 456,000 1,225,050 2.6865 1.336 1.336 1.348 1.336 1.361 913,334 1.3413 -1.83%
2005-06-09 0 2.725 2.675 2.725 2.650 2.725 1,244,000 3,347,300 2.6908 1.361 1.336 1.361 1.323 1.361 2,491,640 1.3434 0.00%
2005-06-08 0 2.725 2.700 2.725 2.625 2.725 952,000 2,564,800 2.6941 1.361 1.348 1.361 1.311 1.361 1,906,785 1.3451 2.83%
2005-06-07 0 2.650 2.625 2.675 2.625 2.675 126,000 332,350 2.6377 1.323 1.311 1.336 1.311 1.336 252,369 1.3169 0.95%
2005-06-06 0 2.625 2.625 2.650 2.575 2.650 1,372,000 3,568,100 2.6007 1.311 1.311 1.323 1.286 1.323 2,748,014 1.2984 0.00%
2005-06-03 0 2.625 2.625 2.650 2.600 2.650 242,000 634,950 2.6238 1.311 1.311 1.323 1.298 1.323 484,708 1.3100 0.00%
2005-06-02 0 2.625 2.600 2.625 2.625 2.650 944,000 2,481,600 2.6288 1.311 1.298 1.311 1.311 1.323 1,890,762 1.3125 -1.87%
2005-06-01 0 2.675 2.650 2.675 2.650 2.700 1,214,000 3,259,600 2.6850 1.336 1.323 1.336 1.323 1.348 2,431,552 1.3405 -0.93%
2005-05-31 0 2.700 2.700 2.725 2.650 2.725 1,858,000 4,997,750 2.6899 1.348 1.348 1.361 1.323 1.361 3,721,436 1.3430 2.86%
2005-05-30 0 2.625 2.625 2.650 2.600 2.650 842,000 2,208,800 2.6233 1.311 1.311 1.323 1.298 1.323 1,686,464 1.3097 0.00%
2005-05-27 0 2.625 2.625 2.650 2.625 2.650 242,000 636,500 2.6302 1.311 1.311 1.323 1.311 1.323 484,708 1.3132 0.00%
2005-05-26 0 2.625 2.600 2.650 2.625 2.650 400,000 1,051,000 2.6275 1.311 1.298 1.323 1.311 1.323 801,170 1.3118 0.00%
2005-05-25 0 2.625 2.625 2.650 2.625 2.675 516,000 1,359,150 2.6340 1.311 1.311 1.323 1.311 1.336 1,033,510 1.3151 -2.78%
2005-05-24 0 2.700 2.700 2.725 2.700 2.700 328,000 885,600 2.7000 1.348 1.348 1.361 1.348 1.348 656,960 1.3480 0.00%
2005-05-23 0 2.700 2.650 2.700 2.650 2.700 372,000 992,950 2.6692 1.348 1.323 1.348 1.323 1.348 745,088 1.3327 0.93%
2005-05-20 0 2.675 2.650 2.675 2.675 2.725 186,000 499,050 2.6831 1.336 1.323 1.336 1.336 1.361 372,544 1.3396 -0.93%
2005-05-19 0 2.700 2.675 2.700 2.650 2.725 1,642,000 4,385,050 2.6706 1.348 1.336 1.348 1.323 1.361 3,288,804 1.3333 1.89%
2005-05-18 0 2.650 2.650 2.675 2.600 2.650 762,000 1,998,850 2.6232 1.323 1.323 1.336 1.298 1.323 1,526,229 1.3097 0.00%
2005-05-17 0 2.650 2.650 2.675 2.650 2.725 1,062,000 2,851,700 2.6852 1.323 1.323 1.336 1.323 1.361 2,127,107 1.3406 -2.75%
2005-05-13 0 2.725 2.700 2.750 2.675 2.750 1,736,000 4,701,400 2.7082 1.361 1.348 1.373 1.336 1.373 3,477,079 1.3521 1.87%
2005-05-12 0 2.675 2.675 2.700 2.650 2.725 500,000 1,341,600 2.6832 1.336 1.336 1.348 1.323 1.361 1,001,463 1.3396 -0.93%
2005-05-11 0 2.700 2.675 2.700 2.675 2.700 584,000 1,569,300 2.6872 1.348 1.336 1.348 1.336 1.348 1,169,709 1.3416 -0.92%
2005-05-10 0 2.725 2.725 2.750 2.625 2.725 2,096,000 5,633,550 2.6878 1.361 1.361 1.373 1.311 1.361 4,198,133 1.3419 4.81%
2005-05-09 0 2.600 2.600 2.625 2.600 2.650 1,092,000 2,876,794 2.6344 1.298 1.298 1.311 1.298 1.323 2,187,195 1.3153 -0.95%
2005-05-06 0 2.625 2.600 2.625 2.600 2.675 318,000 841,000 2.6447 1.311 1.298 1.311 1.298 1.336 636,930 1.3204 -0.94%
2005-05-05 0 2.650 2.650 2.700 2.650 2.675 1,578,000 4,204,250 2.6643 1.323 1.323 1.348 1.323 1.336 3,160,617 1.3302 1.92%
2005-05-04 0 2.600 2.600 2.625 2.600 2.625 1,412,000 3,677,300 2.6043 1.298 1.298 1.311 1.298 1.311 2,828,131 1.3003 0.00%
2005-05-03 0 2.600 2.575 2.600 2.575 2.625 696,000 1,806,200 2.5951 1.298 1.286 1.298 1.286 1.311 1,394,036 1.2957 1.96%
2005-04-29 0 2.550 2.525 2.575 2.500 2.575 1,688,000 4,261,700 2.5247 1.273 1.261 1.286 1.248 1.286 3,380,939 1.2605 3.03%
2005-04-28 0 2.475 2.450 2.500 2.475 2.575 468,000 1,169,000 2.4979 1.236 1.223 1.248 1.236 1.286 937,369 1.2471 -2.21%
2005-04-27 0 2.625 2.600 2.625 2.575 2.650 2,348,000 6,139,200 2.6147 1.264 1.252 1.264 1.240 1.276 4,877,532 1.2587 0.96%
2005-04-26 0 2.600 2.600 2.625 2.500 2.600 1,454,000 3,737,100 2.5702 1.252 1.252 1.264 1.203 1.252 3,020,414 1.2373 4.00%
2005-04-25 0 2.500 2.500 2.525 2.500 2.575 2,738,000 6,876,900 2.5117 1.203 1.203 1.216 1.203 1.240 5,687,684 1.2091 -2.91%
2005-04-22 0 2.575 2.550 2.600 2.450 2.600 3,196,000 8,061,950 2.5225 1.240 1.228 1.252 1.179 1.252 6,639,094 1.2143 5.10%
2005-04-21 0 2.450 2.450 2.475 2.375 2.450 2,670,000 6,422,800 2.4055 1.179 1.179 1.191 1.143 1.179 5,546,427 1.1580 1.03%
2005-04-20 0 2.425 2.400 2.425 2.375 2.500 4,074,000 9,822,950 2.4111 1.167 1.155 1.167 1.143 1.203 8,462,975 1.1607 -3.00%
2005-04-19 0 2.500 2.475 2.500 2.450 2.525 4,490,000 11,066,300 2.4647 1.203 1.191 1.203 1.179 1.216 9,327,137 1.1865 1.01%
2005-04-18 0 2.475 2.475 2.500 2.425 2.575 7,908,000 19,806,760 2.5046 1.191 1.191 1.203 1.167 1.240 16,427,395 1.2057 -5.71%
2005-04-15 0 2.625 2.600 2.625 2.575 2.675 10,594,000 27,674,050 2.6122 1.264 1.252 1.264 1.240 1.288 22,007,059 1.2575 -7.89%
2005-04-14 0 2.850 2.825 2.850 2.775 2.850 2,216,000 6,229,500 2.8111 1.372 1.360 1.372 1.336 1.372 4,603,327 1.3533 1.79%
2005-04-13 0 2.800 2.775 2.800 2.750 2.800 2,740,000 7,518,600 2.7440 1.348 1.336 1.348 1.324 1.348 5,691,839 1.3209 2.75%
2005-04-12 0 2.725 2.700 2.725 2.725 2.775 2,706,000 7,403,450 2.7359 1.312 1.300 1.312 1.312 1.336 5,621,210 1.3171 -1.80%
2005-04-11 0 2.775 2.775 2.800 2.750 2.850 3,172,000 8,832,350 2.7845 1.336 1.336 1.348 1.324 1.372 6,589,238 1.3404 0.91%
2005-04-08 0 2.750 2.725 2.750 2.725 2.825 2,556,000 7,025,600 2.7487 1.324 1.312 1.324 1.312 1.360 5,309,613 1.3232 -1.79%
2005-04-07 0 2.800 2.775 2.800 2.775 2.825 2,794,000 7,815,400 2.7972 1.348 1.336 1.348 1.336 1.360 5,804,014 1.3466 0.90%
2005-04-06 0 2.775 2.750 2.775 2.750 2.825 2,216,000 6,194,900 2.7955 1.336 1.324 1.336 1.324 1.360 4,603,327 1.3457 0.91%
2005-04-04 0 2.750 2.750 2.775 2.700 2.775 2,896,000 7,841,712 2.7078 1.324 1.324 1.336 1.300 1.336 6,015,900 1.3035 1.85%
2005-04-01 0 2.700 2.675 2.700 2.650 2.700 2,450,000 6,600,900 2.6942 1.300 1.288 1.300 1.276 1.300 5,089,418 1.2970 0.00%
2005-03-31 0 2.700 2.675 2.700 2.675 2.700 538,000 1,446,000 2.6877 1.300 1.288 1.300 1.288 1.300 1,117,595 1.2939 0.00%
2005-03-30 0 2.700 2.675 2.700 2.675 2.700 1,164,000 3,125,900 2.6855 1.300 1.288 1.300 1.288 1.300 2,417,993 1.2928 0.00%
2005-03-29 0 2.700 2.675 2.700 2.675 2.725 822,000 2,213,000 2.6922 1.300 1.288 1.300 1.288 1.312 1,707,552 1.2960 0.00%
2005-03-24 0 2.700 2.700 2.725 2.600 2.725 644,000 1,735,250 2.6945 1.300 1.300 1.312 1.252 1.312 1,337,790 1.2971 2.86%
2005-03-23 0 2.625 2.600 2.625 2.600 2.625 1,436,000 3,749,550 2.6111 1.264 1.252 1.264 1.252 1.264 2,983,022 1.2570 0.00%
2005-03-22 0 2.625 2.600 2.625 2.600 2.700 1,570,000 4,160,150 2.6498 1.264 1.252 1.264 1.252 1.300 3,261,382 1.2756 -1.87%
2005-03-21 0 2.675 2.675 2.700 2.650 2.700 1,642,000 4,404,100 2.6822 1.288 1.288 1.300 1.276 1.300 3,410,949 1.2912 -0.93%
2005-03-18 0 2.700 2.675 2.700 2.675 2.800 3,502,000 9,534,050 2.7225 1.300 1.288 1.300 1.288 1.348 7,274,752 1.3106 -2.70%
2005-03-17 0 2.775 2.750 2.775 2.750 2.825 3,200,000 8,876,850 2.7740 1.336 1.324 1.336 1.324 1.360 6,647,403 1.3354 -2.63%
2005-03-16 0 2.850 2.825 2.850 2.825 2.875 1,048,000 2,986,400 2.8496 1.372 1.360 1.372 1.360 1.384 2,177,024 1.3718 0.00%
2005-03-15 0 2.850 2.850 2.875 2.850 2.950 1,680,000 4,871,700 2.8998 1.372 1.372 1.384 1.372 1.420 3,489,887 1.3959 -0.87%
2005-03-14 0 2.875 2.825 2.850 2.800 2.925 1,774,000 5,090,300 2.8694 1.384 1.360 1.372 1.348 1.408 3,685,154 1.3813 2.68%
2005-03-11 0 2.800 2.800 2.825 2.800 2.825 462,000 1,295,500 2.8041 1.348 1.348 1.360 1.348 1.360 959,719 1.3499 -0.88%
2005-03-10 0 2.825 2.825 2.850 2.775 2.850 1,178,000 3,296,050 2.7980 1.360 1.360 1.372 1.336 1.372 2,447,075 1.3469 0.00%
2005-03-09 0 2.825 2.825 2.850 2.775 2.875 1,742,000 4,956,100 2.8451 1.360 1.360 1.372 1.336 1.384 3,618,680 1.3696 0.89%
2005-03-08 0 2.800 2.800 2.825 2.700 2.850 5,298,000 14,654,000 2.7659 1.348 1.348 1.360 1.300 1.372 11,005,607 1.3315 1.82%
2005-03-07 0 2.750 2.750 2.775 2.750 2.850 2,642,103 7,318,123 2.7698 1.324 1.324 1.336 1.324 1.372 5,488,476 1.3334 -1.79%
2005-03-04 0 2.800 2.775 2.800 2.775 2.950 2,642,000 7,500,900 2.8391 1.348 1.336 1.348 1.336 1.420 5,488,262 1.3667 -3.45%
2005-03-03 0 2.900 2.875 2.900 2.900 2.975 1,342,000 3,924,350 2.9243 1.396 1.384 1.396 1.396 1.432 2,787,755 1.4077 -1.69%
2005-03-02 0 2.950 2.925 2.950 2.925 3.000 1,184,000 3,513,450 2.9674 1.420 1.408 1.420 1.408 1.444 2,459,539 1.4285 -0.84%
2005-03-01 0 2.975 2.975 3.000 2.950 3.000 1,368,000 4,067,350 2.9732 1.432 1.432 1.444 1.420 1.444 2,841,765 1.4313 -0.83%
2005-02-28 0 3.000 2.950 3.000 2.950 3.050 1,624,000 4,866,450 2.9966 1.444 1.420 1.444 1.420 1.468 3,373,557 1.4425 -0.83%
2005-02-25 0 3.025 3.000 3.025 3.000 3.050 2,530,000 7,668,250 3.0309 1.456 1.444 1.456 1.444 1.468 5,255,603 1.4591 -0.82%
2005-02-24 0 3.050 3.025 3.050 3.025 3.075 2,784,000 8,488,750 3.0491 1.468 1.456 1.468 1.456 1.480 5,783,241 1.4678 0.83%
2005-02-23 0 3.025 3.000 3.025 3.000 3.050 1,698,000 5,135,100 3.0242 1.456 1.444 1.456 1.444 1.468 3,527,278 1.4558 0.00%
2005-02-22 0 3.025 3.025 3.050 3.025 3.050 1,038,000 3,149,550 3.0342 1.456 1.456 1.468 1.456 1.468 2,156,251 1.4607 -0.82%
2005-02-21 0 3.050 3.025 3.050 3.000 3.050 770,000 2,332,800 3.0296 1.468 1.456 1.468 1.444 1.468 1,599,531 1.4584 0.83%
2005-02-18 0 3.025 3.025 3.050 3.025 3.050 500,000 1,522,650 3.0453 1.456 1.456 1.468 1.456 1.468 1,038,657 1.4660 0.00%
2005-02-17 0 3.025 3.025 3.050 3.025 3.075 662,000 2,007,100 3.0319 1.456 1.456 1.468 1.456 1.480 1,375,182 1.4595 -1.63%
2005-02-16 0 3.075 3.050 3.075 3.025 3.100 3,970,000 12,230,300 3.0807 1.480 1.468 1.480 1.456 1.492 8,246,934 1.4830 -0.81%
2005-02-15 0 3.100 3.075 3.100 3.050 3.100 2,588,000 7,968,500 3.0790 1.492 1.480 1.492 1.468 1.492 5,376,087 1.4822 1.64%
2005-02-14 0 3.050 3.025 3.050 3.000 3.050 1,394,000 4,223,850 3.0300 1.468 1.456 1.468 1.444 1.468 2,895,775 1.4586 1.67%
2005-02-08 0 3.000 3.000 3.025 3.000 3.050 1,392,000 4,213,000 3.0266 1.444 1.444 1.456 1.444 1.468 2,891,620 1.4570 -1.64%
2005-02-07 0 3.050 3.025 3.050 3.025 3.050 786,000 2,390,450 3.0413 1.468 1.456 1.468 1.456 1.468 1,632,768 1.4640 0.83%
2005-02-04 0 3.025 3.000 3.025 2.950 3.050 1,202,000 3,620,450 3.0120 1.456 1.444 1.456 1.420 1.468 2,496,931 1.4500 2.54%
2005-02-03 0 2.950 2.925 2.950 2.925 3.000 454,000 1,340,050 2.9517 1.420 1.408 1.420 1.408 1.444 943,100 1.4209 -0.84%
2005-02-02 0 2.975 2.950 2.975 2.875 3.000 1,158,000 3,407,950 2.9430 1.432 1.420 1.432 1.384 1.444 2,405,529 1.4167 1.71%
2005-02-01 0 2.925 2.900 2.925 2.875 2.975 1,514,000 4,419,500 2.9191 1.408 1.396 1.408 1.384 1.432 3,145,053 1.4052 -2.50%
2005-01-31 0 3.000 2.975 3.000 2.950 3.025 1,736,000 5,191,100 2.9903 1.444 1.432 1.444 1.420 1.456 3,606,216 1.4395 -0.83%
2005-01-28 0 3.025 3.000 3.025 3.000 3.025 192,000 576,300 3.0016 1.456 1.444 1.456 1.444 1.456 398,844 1.4449 0.83%
2005-01-27 0 3.000 2.975 3.000 2.950 3.025 842,000 2,530,500 3.0053 1.444 1.432 1.444 1.420 1.456 1,749,098 1.4467 0.84%
2005-01-26 0 2.975 2.950 2.975 2.925 3.025 1,140,000 3,385,450 2.9697 1.432 1.420 1.432 1.408 1.456 2,368,137 1.4296 0.85%
2005-01-25 0 2.950 2.950 2.975 2.950 3.025 1,028,000 3,052,100 2.9690 1.420 1.420 1.432 1.420 1.456 2,135,478 1.4292 -0.84%
2005-01-24 0 2.975 2.950 2.975 2.950 3.050 1,005,000 2,989,950 2.9751 1.432 1.420 1.432 1.420 1.468 2,087,700 1.4322 -2.46%
2005-01-21 0 3.050 3.025 3.050 2.900 3.075 8,432,000 25,194,850 2.9880 1.468 1.456 1.468 1.396 1.480 17,515,907 1.4384 -2.40%
2005-01-20 0 3.125 3.075 3.125 3.000 3.125 3,838,000 11,699,750 3.0484 1.504 1.480 1.504 1.444 1.504 7,972,729 1.4675 0.00%
2005-01-19 0 3.125 3.100 3.125 3.100 3.175 2,266,000 7,099,350 3.1330 1.504 1.492 1.504 1.492 1.528 4,707,192 1.5082 -0.79%
2005-01-18 0 3.150 3.125 3.150 3.050 3.175 5,338,000 16,701,800 3.1288 1.516 1.504 1.516 1.468 1.528 11,088,699 1.5062 1.61%
2005-01-17 0 3.100 3.075 3.100 2.975 3.100 6,433,741 19,702,192 3.0623 1.492 1.480 1.492 1.432 1.492 13,364,897 1.4742 5.08%
2005-01-14 0 2.950 2.925 2.950 2.875 3.000 1,748,000 5,163,150 2.9537 1.420 1.408 1.420 1.384 1.444 3,631,144 1.4219 2.61%
2005-01-13 0 2.875 2.875 2.900 2.850 2.925 972,000 2,806,350 2.8872 1.384 1.384 1.396 1.372 1.408 2,019,149 1.3899 0.88%
2005-01-12 0 2.850 2.850 2.875 2.800 2.875 1,694,000 4,780,000 2.8217 1.372 1.372 1.384 1.348 1.384 3,518,969 1.3584 -0.87%
2005-01-11 0 2.875 2.850 2.875 2.875 2.925 888,000 2,563,450 2.8868 1.384 1.372 1.384 1.384 1.408 1,844,654 1.3897 -0.86%
2005-01-10 0 2.900 2.900 2.925 2.825 2.925 990,000 2,850,200 2.8790 1.396 1.396 1.408 1.360 1.408 2,056,540 1.3859 -0.85%
2005-01-07 0 2.925 2.900 2.925 2.850 3.000 3,068,000 8,976,650 2.9259 1.408 1.396 1.408 1.372 1.444 6,373,198 1.4085 -2.50%
2005-01-06 0 3.000 2.975 3.025 2.800 3.050 19,090,000 56,144,550 2.9410 1.444 1.432 1.456 1.348 1.468 39,655,914 1.4158 7.14%
2005-01-05 0 2.800 2.800 2.825 2.800 2.900 4,610,000 12,964,100 2.8122 1.348 1.348 1.360 1.348 1.396 9,576,415 1.3538 -3.45%
2005-01-04 0 2.900 2.900 2.925 2.700 2.925 9,552,000 27,360,900 2.8644 1.396 1.396 1.408 1.300 1.408 19,842,498 1.3789 6.42%
2005-01-03 0 2.725 2.725 2.775 2.700 2.750 474,000 1,291,800 2.7253 1.312 1.312 1.336 1.300 1.324 984,647 1.3119 0.00%
2004-12-31 0 2.725 2.700 2.725 2.675 2.725 352,000 943,900 2.6815 1.312 1.300 1.312 1.288 1.312 731,214 1.2909 1.87%
2004-12-30 0 2.675 2.675 2.700 2.625 2.750 1,382,000 3,738,350 2.7050 1.288 1.288 1.300 1.264 1.324 2,870,847 1.3022 -2.73%
2004-12-29 0 2.750 2.750 2.775 2.750 2.775 1,998,000 5,495,450 2.7505 1.324 1.324 1.336 1.324 1.336 4,150,472 1.3241 0.92%
2004-12-28 0 2.725 2.725 2.750 2.650 2.800 4,756,000 13,154,750 2.7659 1.312 1.312 1.324 1.276 1.348 9,879,703 1.3315 2.83%
2004-12-24 0 2.650 2.650 2.675 2.600 2.700 680,000 1,801,250 2.6489 1.276 1.276 1.288 1.252 1.300 1,412,573 1.2752 2.91%
2004-12-23 0 2.575 2.575 2.625 2.575 2.625 1,333,000 3,473,500 2.6058 1.240 1.240 1.264 1.240 1.264 2,769,059 1.2544 -0.96%
2004-12-22 0 2.600 2.600 2.625 2.575 2.650 646,000 1,680,100 2.6008 1.252 1.252 1.264 1.240 1.276 1,341,944 1.2520 0.00%
2004-12-21 0 2.600 2.575 2.600 2.600 2.650 188,000 489,000 2.6011 1.252 1.240 1.252 1.252 1.276 390,535 1.2521 0.97%
2004-12-20 0 2.575 2.550 2.600 2.575 2.600 442,000 1,139,350 2.5777 1.240 1.228 1.252 1.240 1.252 918,173 1.2409 0.98%
2004-12-17 0 2.550 2.525 2.550 2.550 2.600 454,000 1,160,600 2.5564 1.228 1.216 1.228 1.228 1.252 943,100 1.2306 -1.92%
2004-12-16 0 2.600 2.575 2.600 2.600 2.600 164,000 426,400 2.6000 1.252 1.240 1.252 1.252 1.252 340,679 1.2516 0.97%
2004-12-15 0 2.575 2.575 2.600 2.550 2.600 104,000 268,200 2.5788 1.240 1.240 1.252 1.228 1.252 216,041 1.2414 0.00%
2004-12-14 0 2.575 2.575 2.600 2.550 2.625 642,000 1,666,300 2.5955 1.240 1.240 1.252 1.228 1.264 1,333,635 1.2494 0.00%
2004-12-13 0 2.575 2.550 2.600 2.525 2.575 520,000 1,335,450 2.5682 1.240 1.228 1.252 1.216 1.240 1,080,203 1.2363 1.98%
2004-12-10 0 2.525 2.525 2.575 2.525 2.600 238,000 611,700 2.5702 1.216 1.216 1.240 1.216 1.252 494,401 1.2373 -2.88%
2004-12-09 0 2.600 2.600 2.625 2.550 2.625 616,000 1,586,400 2.5753 1.252 1.252 1.264 1.228 1.264 1,279,625 1.2397 1.96%
2004-12-08 0 2.550 2.550 2.575 2.550 2.650 1,110,000 2,879,450 2.5941 1.228 1.228 1.240 1.228 1.276 2,305,818 1.2488 -3.77%
2004-12-07 0 2.650 2.625 2.650 2.600 2.650 226,000 593,350 2.6254 1.276 1.264 1.276 1.252 1.276 469,473 1.2639 0.00%
2004-12-06 0 2.650 2.625 2.650 2.600 2.650 1,092,000 2,847,250 2.6074 1.276 1.264 1.276 1.252 1.276 2,268,426 1.2552 1.92%
2004-12-03 0 2.600 2.600 2.625 2.600 2.675 950,000 2,501,400 2.6331 1.252 1.252 1.264 1.252 1.288 1,973,448 1.2675 -2.80%
2004-12-02 0 2.675 2.675 2.700 2.650 2.775 1,138,000 3,075,900 2.7029 1.288 1.288 1.300 1.276 1.336 2,363,983 1.3012 -1.83%
2004-12-01 0 2.725 2.725 2.750 2.725 2.750 684,000 1,865,150 2.7268 1.312 1.312 1.324 1.312 1.324 1,420,882 1.3127 -0.91%
2004-11-30 0 2.750 2.700 2.750 2.725 2.775 1,130,000 3,101,150 2.7444 1.324 1.300 1.324 1.312 1.336 2,347,364 1.3211 0.00%
2004-11-29 0 2.750 2.750 2.775 2.750 2.800 946,000 2,627,800 2.7778 1.324 1.324 1.336 1.324 1.348 1,965,139 1.3372 0.00%
2004-11-26 0 2.750 2.725 2.750 2.700 2.775 492,000 1,352,600 2.7492 1.324 1.312 1.324 1.300 1.336 1,022,038 1.3234 0.00%
2004-11-25 0 2.750 2.750 2.775 2.725 2.800 688,000 1,878,700 2.7307 1.324 1.324 1.336 1.312 1.348 1,429,192 1.3145 -0.90%
2004-11-24 0 2.775 2.725 2.775 2.725 2.775 1,196,000 3,305,700 2.7640 1.336 1.312 1.336 1.312 1.336 2,484,467 1.3305 0.91%
2004-11-23 0 2.750 2.750 2.775 2.725 2.775 3,912,000 10,770,000 2.7531 1.324 1.324 1.336 1.312 1.336 8,126,450 1.3253 0.00%
2004-11-22 0 2.750 2.700 2.750 2.700 2.750 1,034,000 2,811,550 2.7191 1.324 1.300 1.324 1.300 1.324 2,147,942 1.3090 0.92%
2004-11-19 0 2.725 2.725 2.750 2.700 2.775 1,854,000 5,046,750 2.7221 1.312 1.312 1.324 1.300 1.336 3,851,339 1.3104 -1.80%
2004-11-18 0 2.775 2.750 2.775 2.750 2.825 2,932,000 8,162,800 2.7840 1.336 1.324 1.336 1.324 1.360 6,090,683 1.3402 0.91%
2004-11-17 0 2.750 2.725 2.775 2.700 2.850 5,422,000 15,038,600 2.7736 1.324 1.312 1.336 1.300 1.372 11,263,194 1.3352 -2.65%
2004-11-16 0 2.825 2.825 2.850 2.600 2.850 20,544,000 56,878,200 2.7686 1.360 1.360 1.372 1.252 1.372 42,676,327 1.3328 9.71%
2004-11-15 0 2.575 2.575 2.600 2.575 2.625 1,262,000 3,268,750 2.5901 1.240 1.240 1.252 1.240 1.264 2,621,570 1.2469 0.00%
2004-11-12 0 2.575 2.575 2.600 2.550 2.600 2,542,000 6,546,950 2.5755 1.240 1.240 1.252 1.228 1.252 5,280,531 1.2398 0.00%
2004-11-11 0 2.575 2.575 2.600 2.550 2.625 2,338,000 6,058,900 2.5915 1.240 1.240 1.252 1.228 1.264 4,856,759 1.2475 -1.90%
2004-11-10 0 2.625 2.600 2.650 2.550 2.650 8,022,000 20,959,300 2.6127 1.264 1.252 1.276 1.228 1.276 16,664,208 1.2577 1.94%
2004-11-09 0 2.575 2.575 2.600 2.375 2.600 7,252,000 18,059,650 2.4903 1.240 1.240 1.252 1.143 1.252 15,064,677 1.1988 9.57%
2004-11-08 0 2.350 2.350 2.375 2.325 2.375 390,000 914,050 2.3437 1.131 1.131 1.143 1.119 1.143 810,152 1.1282 0.00%
2004-11-05 0 2.350 2.350 2.375 2.300 2.375 1,022,000 2,390,650 2.3392 1.131 1.131 1.143 1.107 1.143 2,123,014 1.1261 2.17%
2004-11-04 0 2.300 2.275 2.300 2.300 2.350 1,746,000 4,049,650 2.3194 1.107 1.095 1.107 1.107 1.131 3,626,989 1.1165 0.00%
2004-11-03 0 2.300 2.300 2.325 2.300 2.325 854,000 1,980,150 2.3187 1.107 1.107 1.119 1.107 1.119 1,774,026 1.1162 -1.08%
2004-11-02 0 2.325 2.300 2.325 2.300 2.325 694,000 1,597,100 2.3013 1.119 1.107 1.119 1.107 1.119 1,441,656 1.1078 1.09%
2004-11-01 0 2.300 2.300 2.325 2.300 2.300 744,000 1,711,200 2.3000 1.107 1.107 1.119 1.107 1.107 1,545,521 1.1072 -1.08%
2004-10-29 0 2.325 2.300 2.325 2.300 2.400 2,960,000 6,943,250 2.3457 1.119 1.107 1.119 1.107 1.155 6,148,848 1.1292 -3.13%
2004-10-28 0 2.400 2.400 2.425 2.350 2.425 4,218,000 10,030,650 2.3781 1.155 1.155 1.167 1.131 1.167 8,762,108 1.1448 2.13%
2004-10-27 0 2.350 2.325 2.375 2.325 2.350 1,192,000 2,790,400 2.3409 1.131 1.119 1.143 1.119 1.131 2,476,158 1.1269 0.00%
2004-10-26 0 2.350 2.325 2.350 2.275 2.350 1,056,000 2,446,600 2.3169 1.131 1.119 1.131 1.095 1.131 2,193,643 1.1153 3.30%
2004-10-25 0 2.275 2.275 2.300 2.250 2.300 1,436,000 3,277,950 2.2827 1.095 1.095 1.107 1.083 1.107 2,983,022 1.0989 0.00%
2004-10-21 0 2.275 2.275 2.300 2.275 2.300 1,726,000 3,931,800 2.2780 1.095 1.095 1.107 1.095 1.107 3,585,443 1.0966 -1.09%
2004-10-20 0 2.300 2.275 2.300 2.275 2.350 2,582,000 5,980,650 2.3163 1.107 1.095 1.107 1.095 1.131 5,363,623 1.1150 -2.13%
2004-10-19 0 2.350 2.325 2.350 2.325 2.375 2,710,000 6,325,500 2.3341 1.131 1.119 1.131 1.119 1.143 5,629,519 1.1236 1.08%
2004-10-18 0 2.325 2.325 2.350 2.325 2.375 2,036,000 4,798,400 2.3568 1.119 1.119 1.131 1.119 1.143 4,229,410 1.1345 -1.06%
2004-10-15 0 2.350 2.350 2.375 2.350 2.475 4,350,000 10,349,300 2.3791 1.131 1.131 1.143 1.131 1.191 9,036,313 1.1453 2.17%
2004-10-14 0 2.300 2.300 2.325 2.250 2.350 1,594,000 3,666,400 2.3001 1.107 1.107 1.119 1.083 1.131 3,311,238 1.1073 1.10%
2004-10-13 0 2.275 2.275 2.300 2.275 2.350 3,160,000 7,241,250 2.2915 1.095 1.095 1.107 1.095 1.131 6,564,310 1.1031 -4.21%
2004-10-12 0 2.375 2.350 2.400 2.350 2.400 622,000 1,479,900 2.3793 1.143 1.131 1.155 1.131 1.155 1,292,089 1.1454 -1.04%
2004-10-11 0 2.400 2.400 2.450 2.400 2.425 162,000 389,450 2.4040 1.155 1.155 1.179 1.155 1.167 336,525 1.1573 0.00%
2004-10-08 0 2.400 2.375 2.425 2.400 2.400 596,000 1,430,400 2.4000 1.155 1.143 1.167 1.155 1.155 1,238,079 1.1553 0.00%
2004-10-07 0 2.400 2.375 2.400 2.400 2.450 1,018,000 2,461,950 2.4184 1.155 1.143 1.155 1.155 1.179 2,114,705 1.1642 -1.03%
2004-10-06 0 2.425 2.425 2.450 2.425 2.450 158,000 384,200 2.4316 1.167 1.167 1.179 1.167 1.179 328,216 1.1706 -1.02%
2004-10-05 0 2.450 2.450 2.475 2.450 2.475 282,000 691,850 2.4534 1.179 1.179 1.191 1.179 1.191 585,802 1.1810 0.00%
2004-10-04 0 2.450 2.450 2.500 2.450 2.475 586,000 1,444,150 2.4644 1.179 1.179 1.203 1.179 1.191 1,217,306 1.1863 0.00%
2004-09-30 0 2.450 2.450 2.475 2.400 2.475 294,000 721,600 2.4544 1.179 1.179 1.191 1.155 1.191 610,730 1.1815 2.08%
2004-09-28 0 2.400 2.400 2.450 2.400 2.425 180,000 433,300 2.4072 1.155 1.155 1.179 1.155 1.167 373,916 1.1588 -1.03%
2004-09-27 0 2.425 2.425 2.450 2.425 2.425 110,000 266,750 2.4250 1.167 1.167 1.179 1.167 1.167 228,504 1.1674 0.00%
2004-09-24 0 2.425 2.400 2.425 2.425 2.450 382,000 928,150 2.4297 1.167 1.155 1.167 1.167 1.179 793,534 1.1696 -1.02%
2004-09-23 0 2.450 2.450 2.500 2.425 2.475 372,000 909,900 2.4460 1.179 1.179 1.203 1.167 1.191 772,761 1.1775 1.03%
2004-09-22 0 2.425 2.425 2.475 2.425 2.500 736,000 1,811,350 2.4611 1.167 1.167 1.191 1.167 1.203 1,528,903 1.1847 -2.02%
2004-09-21 0 2.475 2.450 2.500 2.450 2.525 1,492,000 3,723,450 2.4956 1.191 1.179 1.203 1.179 1.216 3,099,352 1.2014 -1.98%
2004-09-20 0 2.525 2.500 2.525 2.425 2.525 986,000 2,449,250 2.4840 1.216 1.203 1.216 1.167 1.216 2,048,231 1.1958 4.12%
2004-09-17 0 2.425 2.425 2.450 2.425 2.475 906,000 2,212,000 2.4415 1.167 1.167 1.179 1.167 1.191 1,882,046 1.1753 0.00%
2004-09-16 0 2.425 2.425 2.450 2.350 2.425 632,000 1,516,750 2.3999 1.167 1.167 1.179 1.131 1.167 1,312,862 1.1553 3.19%
2004-09-15 0 2.350 2.350 2.375 2.350 2.375 180,000 428,150 2.3786 1.131 1.131 1.143 1.131 1.143 373,916 1.1450 -2.08%
2004-09-14 0 2.400 2.375 2.400 2.375 2.400 228,000 545,300 2.3917 1.155 1.143 1.155 1.143 1.155 473,627 1.1513 1.05%
2004-09-13 0 2.375 2.350 2.375 2.350 2.375 592,000 1,402,000 2.3682 1.143 1.131 1.143 1.131 1.143 1,229,770 1.1401 2.15%
2004-09-10 0 2.325 2.325 2.350 2.325 2.350 454,000 1,064,150 2.3439 1.119 1.119 1.131 1.119 1.131 943,100 1.1284 -2.11%
2004-09-09 0 2.375 2.325 2.375 2.300 2.375 602,000 1,408,700 2.3400 1.143 1.119 1.143 1.107 1.143 1,250,543 1.1265 2.15%
2004-09-08 0 2.325 2.325 2.350 2.325 2.375 926,000 2,176,500 2.3504 1.119 1.119 1.131 1.119 1.143 1,923,592 1.1315 0.00%
2004-09-07 0 2.325 2.325 2.350 2.300 2.350 264,000 613,650 2.3244 1.119 1.119 1.131 1.107 1.131 548,411 1.1190 0.00%
2004-09-06 0 2.325 2.325 2.350 2.325 2.350 228,000 530,150 2.3252 1.119 1.119 1.131 1.119 1.131 473,627 1.1193 0.00%
2004-09-03 0 2.325 2.300 2.325 2.325 2.325 346,000 804,550 2.3253 1.119 1.107 1.119 1.119 1.119 718,750 1.1194 -1.06%
2004-09-02 0 2.350 2.325 2.350 2.325 2.350 586,000 1,369,800 2.3375 1.131 1.119 1.131 1.119 1.131 1,217,306 1.1253 0.00%
2004-09-01 0 2.350 2.325 2.350 2.300 2.375 2,012,000 4,714,050 2.3430 1.131 1.119 1.131 1.107 1.143 4,179,555 1.1279 3.30%
2004-08-31 0 2.275 2.275 2.300 2.250 2.300 712,000 1,606,100 2.2558 1.095 1.095 1.107 1.083 1.107 1,479,047 1.0859 1.11%
2004-08-30 0 2.250 2.250 2.275 2.250 2.275 1,144,000 2,576,550 2.2522 1.083 1.083 1.095 1.083 1.095 2,376,447 1.0842 -1.10%
2004-08-27 0 2.275 2.250 2.300 2.250 2.325 1,814,000 4,157,400 2.2918 1.095 1.083 1.107 1.083 1.119 3,768,247 1.1033 -2.15%
2004-08-26 0 2.325 2.300 2.325 2.300 2.375 1,098,000 2,554,500 2.3265 1.119 1.107 1.119 1.107 1.143 2,280,890 1.1200 1.09%
2004-08-25 0 2.300 2.275 2.300 2.250 2.400 3,068,000 7,150,200 2.3306 1.107 1.095 1.107 1.083 1.155 6,373,198 1.1219 1.10%
2004-08-24 0 2.275 2.250 2.275 2.250 2.275 742,000 1,682,000 2.2668 1.095 1.083 1.095 1.083 1.095 1,541,367 1.0912 0.00%
2004-08-23 0 2.275 2.275 2.300 2.275 2.300 166,000 378,550 2.2804 1.095 1.095 1.107 1.095 1.107 344,834 1.0978 -1.09%
2004-08-20 0 2.300 2.275 2.300 2.275 2.300 820,000 1,884,300 2.2979 1.107 1.095 1.107 1.095 1.107 1,703,397 1.1062 1.10%
2004-08-19 0 2.275 2.275 2.300 2.275 2.300 1,142,000 2,621,600 2.2956 1.095 1.095 1.107 1.095 1.107 2,372,292 1.1051 0.00%
2004-08-18 0 2.275 2.250 2.275 2.250 2.275 84,000 190,700 2.2702 1.095 1.083 1.095 1.083 1.095 174,494 1.0929 1.11%
2004-08-17 0 2.250 2.225 2.250 2.250 2.275 152,000 344,150 2.2641 1.083 1.071 1.083 1.083 1.095 315,752 1.0899 -1.10%
2004-08-16 0 2.275 2.275 2.300 2.275 2.275 248,000 565,650 2.2808 1.095 1.095 1.107 1.095 1.095 515,174 1.0980 0.00%
2004-08-13 0 2.275 2.275 2.300 2.275 2.275 82,000 186,550 2.2750 1.095 1.095 1.107 1.095 1.095 170,340 1.0952 0.00%
2004-08-12 0 2.275 2.275 2.300 2.250 2.275 210,000 477,250 2.2726 1.095 1.095 1.107 1.083 1.095 436,236 1.0940 0.00%
2004-08-11 0 2.275 2.275 2.300 2.275 2.350 512,000 1,170,450 2.2860 1.095 1.095 1.107 1.095 1.131 1,063,584 1.1005 -1.09%
2004-08-10 0 2.300 2.275 2.300 2.275 2.325 1,256,000 2,881,650 2.2943 1.107 1.095 1.107 1.095 1.119 2,609,106 1.1045 -1.08%
2004-08-09 0 2.325 2.300 2.325 2.325 2.400 918,000 2,167,650 2.3613 1.119 1.107 1.119 1.119 1.155 1,906,974 1.1367 -3.13%
2004-08-06 0 2.400 2.375 2.400 2.400 2.450 480,000 1,154,850 2.4059 1.155 1.143 1.155 1.155 1.179 997,110 1.1582 -2.04%
2004-08-05 0 2.450 2.425 2.450 2.375 2.450 1,794,000 4,320,100 2.4081 1.179 1.167 1.179 1.143 1.179 3,726,700 1.1592 3.16%
2004-08-04 0 2.375 2.375 2.400 2.325 2.375 848,000 2,000,300 2.3588 1.143 1.143 1.155 1.119 1.143 1,761,562 1.1355 0.00%
2004-08-03 0 2.375 2.350 2.400 2.350 2.400 702,000 1,656,450 2.3596 1.143 1.131 1.155 1.131 1.155 1,458,274 1.1359 -1.04%
2004-08-02 0 2.400 2.375 2.400 2.300 2.400 568,000 1,340,900 2.3607 1.155 1.143 1.155 1.107 1.155 1,179,914 1.1364 2.13%
2004-07-30 0 2.350 2.325 2.350 2.300 2.350 72,000 168,900 2.3458 1.131 1.119 1.131 1.107 1.131 149,567 1.1293 0.00%
2004-07-29 0 2.350 2.325 2.350 2.300 2.350 102,000 238,900 2.3422 1.131 1.119 1.131 1.107 1.131 211,886 1.1275 1.08%
2004-07-28 0 2.325 2.325 2.350 2.300 2.375 244,000 567,150 2.3244 1.119 1.119 1.131 1.107 1.143 506,864 1.1189 -2.11%
2004-07-27 0 2.375 2.325 2.375 2.325 2.375 538,000 1,251,250 2.3257 1.143 1.119 1.143 1.119 1.143 1,117,595 1.1196 2.15%
2004-07-26 0 2.325 2.325 2.350 2.300 2.350 576,000 1,330,200 2.3094 1.119 1.119 1.131 1.107 1.131 1,196,533 1.1117 -2.11%
2004-07-23 0 2.375 2.375 2.400 2.350 2.400 116,000 276,000 2.3793 1.143 1.143 1.155 1.131 1.155 240,968 1.1454 0.00%
2004-07-22 0 2.375 2.350 2.400 2.325 2.400 590,000 1,387,300 2.3514 1.143 1.131 1.155 1.119 1.155 1,225,615 1.1319 -1.04%
2004-07-21 0 2.400 2.375 2.400 2.375 2.450 276,000 662,650 2.4009 1.155 1.143 1.155 1.143 1.179 573,339 1.1558 1.05%
2004-07-20 0 2.375 2.375 2.400 2.375 2.450 762,000 1,830,850 2.4027 1.143 1.143 1.155 1.143 1.179 1,582,913 1.1566 -3.06%
2004-07-19 0 2.450 2.425 2.450 2.375 2.450 1,708,000 4,120,500 2.4125 1.179 1.167 1.179 1.143 1.179 3,548,051 1.1613 3.16%
2004-07-16 0 2.375 2.350 2.375 2.350 2.375 222,000 524,550 2.3628 1.143 1.131 1.143 1.131 1.143 461,164 1.1374 1.06%
2004-07-15 0 2.350 2.325 2.350 2.275 2.350 584,000 1,346,950 2.3064 1.131 1.119 1.131 1.095 1.131 1,213,151 1.1103 2.17%
2004-07-14 0 2.300 2.250 2.300 2.250 2.300 366,000 831,550 2.2720 1.107 1.083 1.107 1.083 1.107 760,297 1.0937 1.10%
2004-07-13 0 2.275 2.275 2.300 2.250 2.325 414,000 944,650 2.2818 1.095 1.095 1.107 1.083 1.119 860,008 1.0984 0.00%
2004-07-12 0 2.275 2.275 2.300 2.275 2.325 1,356,000 3,113,850 2.2963 1.095 1.095 1.107 1.095 1.119 2,816,837 1.1054 1.11%
2004-07-09 0 2.250 2.250 2.275 2.250 2.375 1,570,000 3,592,500 2.2882 1.083 1.083 1.095 1.083 1.143 3,261,382 1.1015 -2.17%
2004-07-08 0 2.300 2.275 2.300 2.300 2.450 1,470,000 3,456,300 2.3512 1.107 1.095 1.107 1.107 1.179 3,053,651 1.1319 -5.15%
2004-07-07 0 2.425 2.400 2.450 2.400 2.450 592,000 1,431,700 2.4184 1.167 1.155 1.179 1.155 1.179 1,229,770 1.1642 0.00%
2004-07-06 0 2.425 2.400 2.425 2.375 2.450 856,000 2,073,400 2.4222 1.167 1.155 1.167 1.143 1.179 1,778,180 1.1660 1.04%
2004-07-05 0 2.400 2.375 2.400 2.350 2.400 928,000 2,203,550 2.3745 1.155 1.143 1.155 1.131 1.155 1,927,747 1.1431 2.13%
2004-07-02 0 2.350 2.325 2.350 2.275 2.400 1,762,000 4,145,750 2.3529 1.131 1.119 1.131 1.095 1.155 3,660,226 1.1326 2.17%
2004-06-30 0 2.300 2.275 2.300 2.275 2.325 230,000 531,500 2.3109 1.107 1.095 1.107 1.095 1.119 477,782 1.1124 2.22%
2004-06-29 0 2.250 2.250 2.275 2.250 2.325 272,000 618,750 2.2748 1.083 1.083 1.095 1.083 1.119 565,029 1.0951 -1.10%
2004-06-28 0 2.275 2.275 2.300 2.275 2.300 870,000 1,993,700 2.2916 1.095 1.095 1.107 1.095 1.107 1,807,263 1.1032 0.00%
2004-06-25 0 2.275 2.250 2.275 2.275 2.275 372,000 846,300 2.2750 1.095 1.083 1.095 1.095 1.095 772,761 1.0952 0.00%
2004-06-24 0 2.275 2.250 2.275 2.200 2.275 1,194,000 2,668,650 2.2351 1.095 1.083 1.095 1.059 1.095 2,480,312 1.0759 3.41%
2004-06-23 0 2.200 2.200 2.225 2.175 2.225 842,000 1,849,700 2.1968 1.059 1.059 1.071 1.047 1.071 1,749,098 1.0575 0.00%
2004-06-21 0 2.200 2.175 2.200 2.175 2.225 532,000 1,165,650 2.1911 1.059 1.047 1.059 1.047 1.071 1,105,131 1.0548 2.34%
2004-06-18 0 2.225 2.200 2.250 2.100 2.250 3,666,000 7,889,000 2.1519 1.035 1.023 1.046 0.977 1.046 7,882,369 1.0008 -1.11%
2004-06-17 0 2.250 2.250 2.300 2.200 2.325 1,824,000 4,131,150 2.2649 1.046 1.046 1.070 1.023 1.081 3,921,833 1.0534 -4.26%
2004-06-16 0 2.350 2.325 2.375 2.350 2.375 156,000 366,700 2.3506 1.093 1.081 1.105 1.093 1.105 335,420 1.0933 0.00%
2004-06-15 0 2.350 2.350 2.375 2.300 2.350 192,000 447,300 2.3297 1.093 1.093 1.105 1.070 1.093 412,825 1.0835 2.17%
2004-06-14 0 2.300 2.300 2.325 2.300 2.375 612,000 1,439,100 2.3515 1.070 1.070 1.081 1.070 1.105 1,315,878 1.0936 -3.16%
2004-06-11 0 2.375 2.375 2.400 2.350 2.400 700,000 1,657,050 2.3672 1.105 1.105 1.116 1.093 1.116 1,505,090 1.1010 -1.04%
2004-06-10 0 2.400 2.375 2.425 2.300 2.400 516,000 1,224,850 2.3737 1.116 1.105 1.128 1.070 1.116 1,109,466 1.1040 2.13%
2004-06-09 0 2.350 2.325 2.375 2.350 2.400 928,000 2,200,050 2.3707 1.093 1.081 1.105 1.093 1.116 1,995,319 1.1026 -1.05%
2004-06-08 0 2.375 2.375 2.400 2.375 2.425 806,000 1,944,200 2.4122 1.105 1.105 1.116 1.105 1.128 1,733,003 1.1219 0.00%
2004-06-07 0 2.375 2.375 2.400 2.275 2.400 1,628,000 3,863,000 2.3729 1.105 1.105 1.116 1.058 1.116 3,500,408 1.1036 5.56%
2004-06-04 0 2.250 2.225 2.250 2.225 2.325 970,000 2,182,550 2.2501 1.046 1.035 1.046 1.035 1.081 2,085,624 1.0465 1.12%
2004-06-03 0 2.225 2.200 2.300 2.175 2.375 2,394,000 5,415,900 2.2623 1.035 1.023 1.070 1.012 1.105 5,147,406 1.0522 -6.32%
2004-06-02 0 2.375 2.375 2.400 2.375 2.450 526,000 1,262,700 2.4006 1.105 1.105 1.116 1.105 1.139 1,130,967 1.1165 -1.04%
2004-06-01 0 2.400 2.375 2.400 2.375 2.525 3,842,000 9,437,550 2.4564 1.116 1.105 1.116 1.105 1.174 8,260,791 1.1425 1.05%
2004-05-31 0 2.375 2.350 2.400 2.325 2.400 496,000 1,170,200 2.3593 1.105 1.093 1.116 1.081 1.116 1,066,463 1.0973 3.26%
2004-05-28 0 2.300 2.300 2.375 2.300 2.500 2,202,000 5,261,050 2.3892 1.070 1.070 1.105 1.070 1.163 4,734,582 1.1112 -6.12%
2004-05-27 0 2.450 2.425 2.450 2.400 2.475 9,524,000 23,223,132 2.4384 1.139 1.128 1.139 1.116 1.151 20,477,818 1.1341 2.08%
2004-05-25 0 2.400 2.375 2.425 2.325 2.450 1,678,000 4,017,800 2.3944 1.116 1.105 1.128 1.081 1.139 3,607,915 1.1136 -2.04%
2004-05-24 0 2.450 2.450 2.475 2.325 2.500 2,164,000 5,245,950 2.4242 1.139 1.139 1.151 1.081 1.163 4,652,877 1.1275 4.26%
2004-05-21 0 2.350 2.325 2.375 2.250 2.375 1,596,000 3,649,320 2.2865 1.093 1.081 1.105 1.046 1.105 3,431,604 1.0634 5.62%
2004-05-20 0 2.225 2.225 2.250 2.125 2.250 1,182,000 2,601,550 2.2010 1.035 1.035 1.046 0.988 1.046 2,541,451 1.0236 1.14%
2004-05-19 0 2.200 2.175 2.200 2.075 2.225 3,734,000 8,023,550 2.1488 1.023 1.012 1.023 0.965 1.035 8,028,578 0.9994 10.00%
2004-05-18 0 2.000 2.025 2.050 1.950 2.125 6,782,000 13,639,100 2.0111 0.930 0.942 0.953 0.907 0.988 14,582,167 0.9353 -3.61%
2004-05-17 0 2.075 2.075 2.125 2.075 2.250 1,988,000 4,268,900 2.1473 0.965 0.965 0.988 0.965 1.046 4,274,454 0.9987 -7.78%
2004-05-14 0 2.250 2.225 2.275 2.200 2.325 4,012,000 8,958,900 2.2330 1.046 1.035 1.058 1.023 1.081 8,626,313 1.0386 -2.17%
2004-05-13 0 2.300 2.275 2.325 2.275 2.425 1,960,000 4,538,700 2.3157 1.070 1.058 1.081 1.058 1.128 4,214,251 1.0770 -6.12%
2004-05-12 0 2.450 2.400 2.450 2.425 2.525 734,000 1,816,050 2.4742 1.139 1.116 1.139 1.128 1.174 1,578,194 1.1507 0.00%
2004-05-11 0 2.450 2.450 2.475 2.350 2.450 560,000 1,356,850 2.4229 1.139 1.139 1.151 1.093 1.139 1,204,072 1.1269 -1.01%
2004-05-10 0 2.475 2.475 2.500 2.450 2.600 464,000 1,169,950 2.5214 1.151 1.151 1.163 1.139 1.209 997,659 1.1727 -4.81%
2004-05-07 0 2.600 2.600 2.650 2.600 2.625 184,000 480,700 2.6125 1.209 1.209 1.232 1.209 1.221 395,624 1.2150 0.00%
2004-05-06 0 2.600 2.600 2.675 2.600 2.675 268,000 710,100 2.6496 1.209 1.209 1.244 1.209 1.244 576,234 1.2323 -0.95%
2004-05-05 0 2.625 2.600 2.625 2.575 2.625 530,000 1,377,100 2.5983 1.221 1.209 1.221 1.198 1.221 1,139,568 1.2084 0.96%
2004-05-04 0 2.600 2.600 2.650 2.550 2.625 1,444,000 3,694,400 2.5584 1.209 1.209 1.232 1.186 1.221 3,104,785 1.1899 2.97%
2004-05-03 0 2.525 2.525 2.550 2.525 2.525 68,000 171,700 2.5250 1.174 1.174 1.186 1.174 1.174 146,209 1.1743 -1.94%
2004-04-30 0 2.575 2.525 2.575 2.325 2.575 3,492,000 8,606,950 2.4648 1.198 1.174 1.198 1.081 1.198 7,508,247 1.1463 8.42%
2004-04-29 0 2.375 2.375 2.400 2.350 2.550 4,576,000 10,938,650 2.3904 1.105 1.105 1.116 1.093 1.186 9,838,985 1.1118 -7.77%
2004-04-28 0 2.575 2.575 2.600 2.575 2.625 1,768,000 4,586,300 2.5941 1.198 1.198 1.209 1.198 1.221 3,801,426 1.2065 -0.96%
2004-04-27 0 2.600 2.575 2.600 2.600 2.650 554,000 1,452,400 2.6217 1.209 1.198 1.209 1.209 1.232 1,191,171 1.2193 -1.89%
2004-04-26 0 2.650 2.650 2.675 2.575 2.725 960,000 2,518,150 2.6231 1.232 1.232 1.244 1.198 1.267 2,064,123 1.2200 -2.75%
2004-04-23 0 2.725 2.700 2.725 2.675 2.725 908,000 2,454,300 2.7030 1.267 1.256 1.267 1.244 1.267 1,952,316 1.2571 2.83%
2004-04-22 0 2.650 2.625 2.650 2.600 2.650 1,976,000 5,193,600 2.6283 1.232 1.221 1.232 1.209 1.232 4,248,653 1.2224 0.95%
2004-04-21 0 2.625 2.600 2.625 2.575 2.725 4,280,000 11,285,550 2.6368 1.221 1.209 1.221 1.198 1.267 9,202,547 1.2264 -3.67%
2004-04-20 0 2.725 2.700 2.750 2.650 2.800 5,814,000 15,784,850 2.7150 1.267 1.256 1.279 1.232 1.302 12,500,844 1.2627 -2.68%
2004-04-19 0 2.800 2.800 2.825 2.775 2.875 864,000 2,427,600 2.8097 1.302 1.302 1.314 1.291 1.337 1,857,710 1.3068 -1.75%
2004-04-16 0 2.850 2.850 2.875 2.850 2.875 562,000 1,603,200 2.8527 1.326 1.326 1.337 1.326 1.337 1,208,372 1.3267 0.00%
2004-04-15 0 2.850 2.850 2.875 2.825 2.900 2,954,000 8,427,300 2.8528 1.326 1.326 1.337 1.314 1.349 6,351,478 1.3268 0.00%
2004-04-14 0 2.850 2.850 2.875 2.800 3.000 3,550,000 10,230,300 2.8818 1.326 1.326 1.337 1.302 1.395 7,632,954 1.3403 -5.00%
2004-04-13 0 3.000 3.000 3.025 3.000 3.075 4,326,000 13,044,150 3.0153 1.395 1.395 1.407 1.395 1.430 9,301,453 1.4024 -1.64%
2004-04-08 0 3.050 3.025 3.050 2.850 3.050 7,334,000 21,870,350 2.9820 1.419 1.407 1.419 1.326 1.419 15,769,038 1.3869 7.02%
2004-04-07 0 2.850 2.850 2.875 2.850 2.900 826,000 2,369,450 2.8686 1.326 1.326 1.337 1.326 1.349 1,776,006 1.3341 -2.56%
2004-04-06 0 2.925 2.900 2.925 2.775 2.950 2,894,000 8,345,050 2.8836 1.360 1.349 1.360 1.291 1.372 6,222,470 1.3411 6.36%
2004-04-02 0 2.750 2.750 2.775 2.725 2.750 260,000 714,950 2.7498 1.279 1.279 1.291 1.267 1.279 559,033 1.2789 0.92%
2004-04-01 0 2.725 2.700 2.750 2.725 2.725 198,000 539,550 2.7250 1.267 1.256 1.279 1.267 1.267 425,725 1.2674 0.00%
2004-03-31 0 2.725 2.675 2.725 2.700 2.725 1,144,000 3,104,950 2.7141 1.267 1.244 1.267 1.256 1.267 2,459,746 1.2623 0.93%
2004-03-30 0 2.700 2.700 2.725 2.675 2.725 502,000 1,355,200 2.6996 1.256 1.256 1.267 1.244 1.267 1,079,364 1.2556 0.93%
2004-03-29 0 2.675 2.675 2.700 2.675 2.775 842,000 2,289,900 2.7196 1.244 1.244 1.256 1.244 1.291 1,810,408 1.2649 0.00%
2004-03-26 0 2.675 2.675 2.700 2.650 2.700 1,242,000 3,327,100 2.6788 1.244 1.244 1.256 1.232 1.256 2,670,459 1.2459 2.88%
2004-03-25 0 2.600 2.575 2.625 2.575 2.700 1,454,000 3,836,600 2.6387 1.209 1.198 1.221 1.198 1.256 3,126,286 1.2272 -2.80%
2004-03-24 0 2.675 2.675 2.700 2.600 2.675 604,000 1,602,350 2.6529 1.244 1.244 1.256 1.209 1.244 1,298,677 1.2338 0.94%
2004-03-23 0 2.650 2.650 2.675 2.575 2.675 912,000 2,419,550 2.6530 1.232 1.232 1.244 1.198 1.244 1,960,917 1.2339 1.92%
2004-03-22 0 2.600 2.575 2.675 2.600 2.675 2,442,000 6,465,450 2.6476 1.209 1.198 1.244 1.209 1.244 5,250,612 1.2314 -2.80%
2004-03-19 0 2.675 2.650 2.675 2.625 2.675 462,000 1,230,650 2.6637 1.244 1.232 1.244 1.221 1.244 993,359 1.2389 -0.93%
2004-03-18 0 2.700 2.675 2.700 2.625 2.750 1,806,000 4,897,900 2.7120 1.256 1.244 1.256 1.221 1.279 3,883,131 1.2613 -1.82%
2004-03-17 0 2.750 2.725 2.750 2.600 2.750 4,608,000 12,408,100 2.6927 1.279 1.267 1.279 1.209 1.279 9,907,789 1.2524 5.77%
2004-03-16 0 2.600 2.575 2.600 2.550 2.625 1,188,000 3,084,300 2.5962 1.209 1.198 1.209 1.186 1.221 2,554,352 1.2075 0.97%
2004-03-15 0 2.575 2.550 2.575 2.550 2.675 2,756,000 7,180,000 2.6052 1.198 1.186 1.198 1.186 1.244 5,925,752 1.2117 -1.90%
2004-03-12 0 2.625 2.600 2.625 2.475 2.700 2,134,000 5,493,450 2.5743 1.221 1.209 1.221 1.151 1.256 4,588,373 1.1973 1.94%
2004-03-11 0 2.575 2.525 2.575 2.550 2.650 2,180,000 5,641,650 2.5879 1.198 1.174 1.198 1.186 1.232 4,687,279 1.2036 -0.96%
2004-03-10 0 2.600 2.600 2.675 2.600 2.825 4,904,000 13,041,100 2.6593 1.209 1.209 1.244 1.209 1.314 10,544,227 1.2368 -4.59%
2004-03-09 0 2.725 2.725 2.750 2.700 2.825 1,408,000 3,900,950 2.7706 1.267 1.267 1.279 1.256 1.314 3,027,380 1.2886 -2.68%
2004-03-08 0 2.800 2.800 2.825 2.800 2.850 820,000 2,306,700 2.8130 1.302 1.302 1.314 1.302 1.326 1,763,105 1.3083 -1.75%
2004-03-05 0 2.850 2.850 2.875 2.800 2.850 3,374,000 9,520,950 2.8219 1.326 1.326 1.337 1.302 1.326 7,254,531 1.3124 1.79%
2004-03-04 0 2.800 2.800 2.825 2.775 2.850 3,348,000 9,378,500 2.8012 1.302 1.302 1.314 1.291 1.326 7,198,628 1.3028 0.90%
2004-03-03 0 2.775 2.725 2.775 2.700 2.925 2,122,000 5,911,650 2.7859 1.291 1.267 1.291 1.256 1.360 4,562,571 1.2957 -5.13%
2004-03-02 0 2.925 2.875 2.925 2.825 2.950 2,794,000 8,100,800 2.8994 1.360 1.337 1.360 1.314 1.372 6,007,457 1.3485 4.46%
2004-03-01 0 2.800 2.775 2.825 2.775 2.850 984,000 2,764,750 2.8097 1.302 1.291 1.314 1.291 1.326 2,115,726 1.3068 0.00%
2004-02-27 0 2.800 2.775 2.825 2.725 2.825 2,148,924 5,974,272 2.7801 1.302 1.291 1.314 1.267 1.314 4,620,461 1.2930 0.90%
2004-02-26 0 2.775 2.750 2.775 2.725 2.875 2,496,000 6,895,600 2.7627 1.291 1.279 1.291 1.267 1.337 5,366,719 1.2849 -2.63%
2004-02-25 0 2.850 2.800 2.850 2.775 2.875 2,974,000 8,391,750 2.8217 1.326 1.302 1.326 1.291 1.337 6,394,480 1.3123 0.00%
2004-02-24 0 2.850 2.850 2.875 2.825 2.900 1,554,000 4,424,100 2.8469 1.326 1.326 1.337 1.314 1.349 3,341,299 1.3241 -1.72%
2004-02-23 0 2.900 2.875 2.925 2.875 3.000 1,758,600 5,156,830 2.9323 1.349 1.337 1.360 1.337 1.395 3,781,215 1.3638 -2.52%
2004-02-20 0 2.975 2.925 2.975 2.825 3.000 4,980,000 14,539,250 2.9195 1.384 1.360 1.384 1.314 1.395 10,707,637 1.3578 3.48%
2004-02-19 0 2.875 2.850 2.875 2.850 2.950 5,502,000 15,889,500 2.8879 1.337 1.326 1.337 1.326 1.372 11,830,004 1.3432 -1.71%
2004-02-18 0 2.925 2.900 2.925 2.800 2.950 12,104,000 35,044,100 2.8952 1.360 1.349 1.360 1.302 1.372 26,025,148 1.3465 1.74%
2004-02-17 0 2.875 2.875 2.900 2.625 3.050 54,126,000 156,966,500 2.9000 1.337 1.337 1.349 1.221 1.419 116,377,822 1.3488 10.58%
2004-02-16 0 2.600 2.625 2.650 2.350 2.650 26,116,000 65,429,450 2.5053 1.209 1.221 1.232 1.093 1.232 56,152,740 1.1652 10.64%
2004-02-13 0 2.350 2.350 2.375 2.175 2.375 11,932,000 27,316,450 2.2893 1.093 1.093 1.105 1.012 1.105 25,655,326 1.0647 6.82%
2004-02-12 0 2.200 2.175 2.225 2.150 2.275 2,132,000 4,721,600 2.2146 1.023 1.012 1.035 1.000 1.058 4,584,073 1.0300 -1.12%
2004-02-11 0 2.225 2.200 2.250 2.175 2.250 1,738,000 3,811,450 2.1930 1.035 1.023 1.046 1.012 1.046 3,736,922 1.0199 0.00%
2004-02-10 0 2.225 2.225 2.250 2.200 2.300 3,622,000 8,073,700 2.2291 1.035 1.035 1.046 1.023 1.070 7,787,763 1.0367 -3.26%
2004-02-09 0 2.300 2.250 2.275 2.250 2.325 4,574,000 10,434,500 2.2813 1.070 1.046 1.058 1.046 1.081 9,834,685 1.0610 2.22%
2004-02-06 0 2.250 2.250 2.275 2.150 2.275 4,948,000 11,015,700 2.2263 1.046 1.046 1.058 1.000 1.058 10,638,833 1.0354 4.65%
2004-02-05 0 2.150 2.125 2.150 2.100 2.150 1,174,000 2,522,150 2.1483 1.000 0.988 1.000 0.977 1.000 2,524,250 0.9992 1.18%
2004-02-04 0 2.125 2.125 2.150 2.125 2.175 2,318,000 4,954,000 2.1372 0.988 0.988 1.000 0.988 1.012 4,983,996 0.9940 0.00%
2004-02-03 0 2.125 2.100 2.125 2.100 2.125 3,022,000 6,414,350 2.1226 0.988 0.977 0.988 0.977 0.988 6,497,686 0.9872 1.19%
2004-02-02 0 2.100 2.075 2.100 2.025 2.150 2,004,000 4,163,700 2.0777 0.977 0.965 0.977 0.942 1.000 4,308,856 0.9663 0.00%
2004-01-30 0 2.100 2.075 2.100 2.100 2.150 2,814,000 5,950,300 2.1145 0.977 0.965 0.977 0.977 1.000 6,050,460 0.9834 0.00%
2004-01-29 0 2.100 2.100 2.125 2.075 2.200 4,370,000 9,307,100 2.1298 0.977 0.977 0.988 0.965 1.023 9,396,059 0.9905 -4.55%
2004-01-28 0 2.200 2.175 2.200 2.175 2.250 4,042,000 8,975,000 2.2204 1.023 1.012 1.023 1.012 1.046 8,690,817 1.0327 0.00%
2004-01-27 0 2.200 2.175 2.200 2.150 2.275 5,880,000 13,091,750 2.2265 1.023 1.012 1.023 1.000 1.058 12,642,752 1.0355 -2.22%
2004-01-26 0 2.250 2.250 2.275 2.175 2.250 3,916,000 8,674,550 2.2152 1.046 1.046 1.058 1.012 1.046 8,419,901 1.0302 3.45%
2004-01-21 0 2.175 2.150 2.175 2.175 2.225 6,650,000 14,484,850 2.1782 1.012 1.000 1.012 1.012 1.035 14,298,350 1.0130 -1.14%
2004-01-20 0 2.200 2.175 2.200 2.175 2.275 4,630,000 10,192,950 2.2015 1.023 1.012 1.023 1.012 1.058 9,955,092 1.0239 0.00%
2004-01-19 0 2.200 2.175 2.200 2.125 2.200 2,708,000 5,875,950 2.1698 1.023 1.012 1.023 0.988 1.023 5,822,546 1.0092 1.15%
2004-01-16 0 2.175 2.150 2.175 2.150 2.225 2,362,000 5,145,450 2.1784 1.012 1.000 1.012 1.000 1.035 5,078,602 1.0132 -1.14%
2004-01-15 0 2.200 2.200 2.225 2.175 2.350 4,522,000 10,048,350 2.2221 1.023 1.023 1.035 1.012 1.093 9,722,878 1.0335 -4.35%
2004-01-14 0 2.300 2.300 2.325 2.300 2.325 866,000 1,996,400 2.3053 1.070 1.070 1.081 1.070 1.081 1,862,011 1.0722 0.00%
2004-01-13 0 2.300 2.275 2.300 2.225 2.375 3,824,000 8,759,950 2.2908 1.070 1.058 1.070 1.035 1.105 8,222,089 1.0654 -2.13%
2004-01-12 0 2.350 2.325 2.350 2.300 2.450 2,319,900 5,446,230 2.3476 1.093 1.081 1.093 1.070 1.139 4,988,082 1.0918 -5.05%
2004-01-09 0 2.475 2.450 2.475 2.425 2.500 4,844,000 11,943,000 2.4655 1.151 1.139 1.151 1.128 1.163 10,415,219 1.1467 1.02%
2004-01-08 0 2.450 2.425 2.450 2.375 2.500 5,958,000 14,589,400 2.4487 1.139 1.128 1.139 1.105 1.163 12,810,462 1.1389 3.16%
2004-01-07 0 2.375 2.350 2.375 2.325 2.400 1,964,000 4,643,400 2.3643 1.105 1.093 1.105 1.081 1.116 4,222,851 1.0996 0.00%
2004-01-06 0 2.375 2.350 2.375 2.350 2.425 6,244,000 14,923,850 2.3901 1.105 1.093 1.105 1.093 1.128 13,425,399 1.1116 0.00%
2004-01-05 0 2.375 2.350 2.375 2.300 2.375 6,290,200 14,702,495 2.3374 1.105 1.093 1.105 1.070 1.105 13,524,734 1.0871 1.06%
2004-01-02 0 2.350 2.350 2.375 2.275 2.350 5,798,000 13,490,650 2.3268 1.093 1.093 1.105 1.058 1.093 12,466,441 1.0822 3.30%
2003-12-31 0 2.275 2.250 2.275 2.225 2.275 740,000 1,665,500 2.2507 1.058 1.046 1.058 1.035 1.058 1,591,095 1.0468 0.00%
2003-12-30 0 2.275 2.250 2.275 2.250 2.375 3,506,027 8,159,962 2.3274 1.058 1.046 1.058 1.046 1.105 7,538,406 1.0825 -1.09%
2003-12-29 0 2.300 2.275 2.300 2.225 2.300 2,656,000 5,992,450 2.2562 1.070 1.058 1.070 1.035 1.070 5,710,740 1.0493 2.22%
2003-12-24 0 2.250 2.225 2.250 2.225 2.250 1,310,000 2,935,050 2.2405 1.046 1.035 1.046 1.035 1.046 2,816,668 1.0420 0.00%
2003-12-23 0 2.250 2.250 2.275 2.150 2.275 6,180,000 13,709,050 2.2183 1.046 1.046 1.058 1.000 1.058 13,287,790 1.0317 4.65%
2003-12-22 0 2.150 2.100 2.150 2.100 2.150 1,820,000 3,872,900 2.1280 1.000 0.977 1.000 0.977 1.000 3,913,233 0.9897 1.18%
2003-12-19 0 2.125 2.100 2.125 2.075 2.125 2,432,000 5,116,200 2.1037 0.988 0.977 0.988 0.965 0.988 5,229,111 0.9784 2.41%
2003-12-18 0 2.075 2.075 2.100 2.075 2.125 1,604,000 3,355,900 2.0922 0.965 0.965 0.977 0.965 0.988 3,448,805 0.9731 0.00%
2003-12-17 0 2.075 2.075 2.100 2.050 2.150 4,196,000 8,805,000 2.0984 0.965 0.965 0.977 0.953 1.000 9,021,937 0.9760 -2.35%
2003-12-16 0 2.125 2.100 2.125 2.100 2.175 1,552,259 3,315,431 2.1359 0.988 0.977 0.988 0.977 1.012 3,337,555 0.9934 -1.16%
2003-12-15 0 2.150 2.125 2.150 2.125 2.325 4,270,000 9,503,500 2.2256 1.000 0.988 1.000 0.988 1.081 9,181,046 1.0351 -6.52%
2003-12-12 0 2.300 2.275 2.300 2.250 2.325 8,736,000 19,951,200 2.2838 1.070 1.058 1.070 1.046 1.081 18,783,517 1.0622 2.22%
2003-12-11 0 2.250 2.225 2.250 2.125 2.250 7,622,000 16,676,600 2.1880 1.046 1.035 1.046 0.988 1.046 16,388,275 1.0176 4.65%
2003-12-10 0 2.150 2.125 2.150 2.125 2.200 5,990,000 12,887,100 2.1514 1.000 0.988 1.000 0.988 1.023 12,879,266 1.0006 0.00%
2003-12-09 0 2.150 2.125 2.150 2.100 2.200 6,806,093 14,637,118 2.1506 1.000 0.988 1.000 0.977 1.023 14,633,970 1.0002 1.18%
2003-12-08 0 2.125 2.100 2.125 2.075 2.125 1,852,000 3,883,800 2.0971 0.988 0.977 0.988 0.965 0.988 3,982,037 0.9753 1.19%
2003-12-05 0 2.100 2.075 2.100 2.075 2.175 2,444,000 5,141,900 2.1039 0.977 0.965 0.977 0.965 1.012 5,254,913 0.9785 -2.33%
2003-12-04 0 2.150 2.125 2.150 2.100 2.150 6,260,960 13,290,420 2.1227 1.000 0.988 1.000 0.977 1.000 13,461,865 0.9873 3.61%
2003-12-03 0 2.075 2.050 2.075 2.075 2.175 6,036,000 12,920,600 2.1406 0.965 0.953 0.965 0.965 1.012 12,978,172 0.9956 -3.49%
2003-12-02 0 2.150 2.125 2.150 2.100 2.200 3,962,000 8,468,400 2.1374 1.000 0.988 1.000 0.977 1.023 8,518,807 0.9941 -1.15%
2003-12-01 0 2.175 2.125 2.175 2.075 2.175 6,162,000 13,103,200 2.1265 1.012 0.988 1.012 0.965 1.012 13,249,088 0.9890 4.82%
2003-11-28 0 2.075 2.050 2.075 2.025 2.100 2,390,000 4,925,700 2.0610 0.965 0.953 0.965 0.942 0.977 5,138,806 0.9585 1.22%
2003-11-27 0 2.050 2.025 2.050 1.990 2.050 2,269,802 4,617,002 2.0341 0.953 0.942 0.953 0.926 0.953 4,880,365 0.9460 3.02%
2003-11-26 0 1.990 1.990 2.000 1.990 2.075 3,332,000 6,690,410 2.0079 0.926 0.926 0.930 0.926 0.965 7,164,226 0.9339 -2.93%
2003-11-25 0 2.050 2.025 2.050 1.990 2.075 1,530,000 3,136,550 2.0500 0.953 0.942 0.953 0.926 0.965 3,289,696 0.9534 3.54%
2003-11-24 0 1.980 1.980 1.990 1.970 1.990 8,292,000 16,288,254 1.9643 0.921 0.921 0.926 0.916 0.926 17,828,860 0.9136 0.51%
2003-11-21 0 1.970 1.960 1.970 1.940 1.980 4,228,000 8,297,480 1.9625 0.916 0.912 0.916 0.902 0.921 9,090,741 0.9127 -1.50%
2003-11-20 0 2.000 1.990 2.000 1.990 2.050 2,194,000 4,427,130 2.0178 0.930 0.926 0.930 0.926 0.953 4,717,381 0.9385 -3.61%
2003-11-19 0 2.075 2.050 2.075 2.050 2.075 1,592,000 3,273,650 2.0563 0.965 0.953 0.965 0.953 0.965 3,423,004 0.9564 -1.19%
2003-11-18 0 2.100 2.075 2.100 2.075 2.150 2,208,000 4,657,900 2.1096 0.977 0.965 0.977 0.965 1.000 4,747,482 0.9811 -1.18%
2003-11-17 0 2.125 2.125 2.150 2.100 2.125 1,104,000 2,341,250 2.1207 0.988 0.988 1.000 0.977 0.988 2,373,741 0.9863 -2.30%
2003-11-14 0 2.175 2.150 2.175 2.125 2.175 946,000 2,037,350 2.1536 1.012 1.000 1.012 0.988 1.012 2,034,021 1.0016 1.16%
2003-11-13 0 2.150 2.150 2.175 2.075 2.175 3,616,000 7,734,050 2.1388 1.000 1.000 1.012 0.965 1.012 7,774,862 0.9948 2.38%
2003-11-12 0 2.100 2.075 2.100 2.050 2.100 1,360,000 2,821,800 2.0749 0.977 0.965 0.977 0.953 0.977 2,924,174 0.9650 3.70%
2003-11-11 0 2.025 2.025 2.050 2.025 2.075 1,628,000 3,321,050 2.0400 0.942 0.942 0.953 0.942 0.965 3,500,408 0.9488 -2.41%
2003-11-10 0 2.075 2.075 2.100 2.050 2.125 2,632,000 5,438,800 2.0664 0.965 0.965 0.977 0.953 0.988 5,659,137 0.9611 -1.19%
2003-11-07 0 2.100 2.075 2.100 2.075 2.150 1,996,000 4,189,800 2.0991 0.977 0.965 0.977 0.965 1.000 4,291,655 0.9763 0.00%
2003-11-06 0 2.100 2.100 2.125 2.075 2.175 6,002,000 12,709,500 2.1175 0.977 0.977 0.988 0.965 1.012 12,905,068 0.9848 -2.33%
2003-11-05 0 2.150 2.125 2.150 2.125 2.200 3,160,000 6,799,000 2.1516 1.000 0.988 1.000 0.988 1.023 6,794,404 1.0007 -1.15%
2003-11-04 0 2.175 2.150 2.175 2.150 2.200 4,714,000 10,330,400 2.1914 1.012 1.000 1.012 1.000 1.023 10,135,703 1.0192 1.16%
2003-11-03 0 2.150 2.150 2.175 2.075 2.175 4,860,000 10,287,450 2.1168 1.000 1.000 1.012 0.965 1.012 10,449,622 0.9845 0.00%
2003-10-31 0 2.150 2.150 2.175 2.100 2.200 5,540,000 11,876,300 2.1437 1.000 1.000 1.012 0.977 1.023 11,911,709 0.9970 2.38%
2003-10-30 0 2.100 2.075 2.100 2.050 2.125 4,636,000 9,681,350 2.0883 0.977 0.965 0.977 0.953 0.988 9,967,993 0.9712 -1.18%
2003-10-29 0 2.125 2.125 2.150 2.125 2.300 6,810,000 14,937,100 2.1934 0.988 0.988 1.000 0.988 1.070 14,642,371 1.0201 -5.56%
2003-10-28 0 2.250 2.250 2.275 2.250 2.325 4,584,000 10,513,050 2.2934 1.046 1.046 1.058 1.046 1.081 9,856,186 1.0666 0.00%
2003-10-27 0 2.250 2.225 2.250 2.200 2.275 1,716,000 3,836,700 2.2358 1.046 1.035 1.046 1.023 1.058 3,689,619 1.0399 1.12%
2003-10-24 0 2.225 2.200 2.250 2.125 2.275 1,808,000 3,998,700 2.2117 1.035 1.023 1.046 0.988 1.058 3,887,431 1.0286 0.00%
2003-10-23 0 2.225 2.225 2.250 2.225 2.400 2,786,000 6,402,300 2.2980 1.035 1.035 1.046 1.035 1.116 5,990,256 1.0688 -8.25%
2003-10-22 0 2.425 2.400 2.425 2.325 2.425 1,380,000 3,279,600 2.3765 1.128 1.116 1.128 1.081 1.128 2,967,176 1.1053 2.11%
2003-10-21 0 2.375 2.350 2.375 2.350 2.450 2,526,000 6,037,300 2.3901 1.105 1.093 1.105 1.093 1.139 5,431,223 1.1116 -3.06%
2003-10-20 0 2.450 2.425 2.450 2.350 2.450 3,240,000 7,781,700 2.4018 1.139 1.128 1.139 1.093 1.139 6,966,414 1.1170 2.08%
2003-10-17 0 2.400 2.375 2.400 2.375 2.450 2,334,101 5,600,255 2.3993 1.116 1.105 1.116 1.105 1.139 5,018,616 1.1159 -2.04%
2003-10-16 0 2.450 2.425 2.450 2.300 2.450 7,679,739 18,467,663 2.4047 1.139 1.128 1.139 1.070 1.139 16,512,421 1.1184 6.52%
2003-10-15 0 2.300 2.300 2.325 2.225 2.325 1,950,000 4,437,300 2.2755 1.070 1.070 1.081 1.035 1.081 4,192,749 1.0583 2.22%
2003-10-14 0 2.250 2.225 2.275 2.225 2.375 2,426,000 5,571,750 2.2967 1.046 1.035 1.058 1.035 1.105 5,216,210 1.0682 -4.26%
2003-10-13 0 2.350 2.325 2.350 2.300 2.350 2,059,973 4,800,890 2.3306 1.093 1.081 1.093 1.070 1.093 4,429,205 1.0839 -1.05%
2003-10-10 0 2.375 2.350 2.375 2.300 2.400 3,126,000 7,385,250 2.3625 1.105 1.093 1.105 1.070 1.116 6,721,300 1.0988 0.00%
2003-10-09 0 2.375 2.350 2.375 2.300 2.400 10,344,697 24,391,083 2.3578 1.105 1.093 1.105 1.070 1.116 22,242,422 1.0966 2.15%
2003-10-08 0 2.325 2.275 2.325 2.250 2.325 6,488,000 14,791,950 2.2799 1.081 1.058 1.081 1.046 1.081 13,950,030 1.0604 4.49%
2003-10-07 0 2.225 2.225 2.250 2.175 2.250 2,846,000 6,288,250 2.2095 1.035 1.035 1.046 1.012 1.046 6,119,264 1.0276 -1.11%
2003-10-06 0 2.250 2.225 2.275 2.225 2.275 2,592,000 5,833,350 2.2505 1.046 1.035 1.058 1.035 1.058 5,573,131 1.0467 -1.10%
2003-10-03 0 2.275 2.250 2.275 2.125 2.275 9,202,000 20,646,200 2.2437 1.058 1.046 1.058 0.988 1.058 19,785,477 1.0435 7.06%
2003-10-02 0 2.125 2.100 2.125 2.075 2.125 3,162,000 6,613,000 2.0914 0.988 0.977 0.988 0.965 0.988 6,798,704 0.9727 2.41%
2003-09-30 0 2.075 2.050 2.075 2.025 2.075 964,000 1,984,250 2.0584 0.965 0.953 0.965 0.942 0.965 2,072,723 0.9573 2.47%
2003-09-29 0 2.025 2.025 2.050 2.000 2.050 634,000 1,286,350 2.0289 0.942 0.942 0.953 0.930 0.953 1,363,181 0.9436 0.00%
2003-09-26 0 2.025 2.000 2.025 2.000 2.025 586,000 1,180,400 2.0143 0.942 0.930 0.942 0.930 0.942 1,259,975 0.9368 -1.22%
2003-09-25 0 2.050 2.025 2.050 2.000 2.125 3,163,947 6,496,427 2.0533 0.953 0.942 0.953 0.930 0.988 6,802,891 0.9550 1.23%
2003-09-24 0 2.025 2.025 2.050 2.000 2.025 862,000 1,736,750 2.0148 0.942 0.942 0.953 0.930 0.942 1,853,410 0.9371 1.25%
2003-09-23 0 2.000 2.000 2.025 1.950 2.050 1,352,000 2,718,570 2.0108 0.930 0.930 0.942 0.907 0.953 2,906,973 0.9352 2.56%
2003-09-22 0 1.950 1.940 1.950 1.940 1.990 2,292,000 4,492,220 1.9600 0.907 0.902 0.907 0.902 0.926 4,928,093 0.9116 -1.52%
2003-09-19 0 1.980 1.970 1.980 1.950 2.075 1,820,000 3,637,810 1.9988 0.921 0.916 0.921 0.907 0.965 3,913,233 0.9296 0.51%
2003-09-18 0 1.970 1.960 1.970 1.950 2.000 1,792,000 3,515,460 1.9618 0.916 0.912 0.916 0.907 0.930 3,853,029 0.9124 -1.01%
2003-09-17 0 1.990 1.980 2.000 1.990 2.075 2,954,000 5,945,820 2.0128 0.926 0.921 0.930 0.926 0.965 6,351,478 0.9361 -4.10%
2003-09-16 0 2.075 2.050 2.075 2.025 2.075 2,444,000 5,012,450 2.0509 0.965 0.953 0.965 0.942 0.965 5,254,913 0.9539 0.00%
2003-09-15 0 2.075 2.050 2.075 2.000 2.100 2,324,000 4,764,850 2.0503 0.965 0.953 0.965 0.930 0.977 4,996,897 0.9536 3.75%
2003-09-11 0 2.000 2.000 2.025 1.950 2.025 4,646,000 9,284,490 1.9984 0.930 0.930 0.942 0.907 0.942 9,989,494 0.9294 2.56%
2003-09-10 0 1.950 1.960 1.980 1.930 2.100 8,915,000 17,930,650 2.0113 0.907 0.912 0.921 0.898 0.977 19,168,390 0.9354 -7.14%
2003-09-09 0 2.100 2.075 2.100 2.075 2.200 1,806,000 3,861,950 2.1384 0.977 0.965 0.977 0.965 1.023 3,883,131 0.9945 -4.55%
2003-09-08 0 2.200 2.175 2.200 2.150 2.200 1,696,000 3,693,100 2.1775 1.023 1.012 1.023 1.000 1.023 3,646,617 1.0127 1.15%
2003-09-05 0 2.175 2.175 2.200 2.175 2.225 714,000 1,565,550 2.1926 1.012 1.012 1.023 1.012 1.035 1,535,191 1.0198 -1.14%
2003-09-04 0 2.200 2.200 2.225 2.175 2.250 1,636,000 3,612,850 2.2083 1.023 1.023 1.035 1.012 1.046 3,517,609 1.0271 -1.12%
2003-09-03 0 2.225 2.225 2.250 2.175 2.250 1,944,000 4,304,000 2.2140 1.035 1.035 1.046 1.012 1.046 4,179,849 1.0297 1.14%
2003-09-02 0 2.200 2.200 2.225 2.200 2.300 338,000 749,800 2.2183 1.023 1.023 1.035 1.023 1.070 726,743 1.0317 -4.35%
2003-09-01 0 2.300 2.275 2.300 2.175 2.325 2,344,000 5,283,000 2.2538 1.070 1.058 1.070 1.012 1.081 5,039,900 1.0482 2.22%
2003-08-29 0 2.250 2.225 2.250 2.200 2.275 1,402,000 3,163,050 2.2561 1.046 1.035 1.046 1.023 1.058 3,014,479 1.0493 2.27%
2003-08-28 0 2.200 2.200 2.225 2.175 2.225 1,814,000 3,987,300 2.1981 1.023 1.023 1.035 1.012 1.035 3,900,332 1.0223 1.15%
2003-08-27 0 2.175 2.175 2.200 2.150 2.250 3,066,000 6,783,100 2.2124 1.012 1.012 1.023 1.000 1.046 6,592,292 1.0289 -2.25%
2003-08-26 0 2.225 2.200 2.225 2.075 2.225 3,798,000 8,236,200 2.1686 1.035 1.023 1.035 0.965 1.035 8,166,186 1.0086 5.95%
2003-08-25 0 2.100 2.075 2.100 2.075 2.250 4,870,000 10,351,900 2.1256 0.977 0.965 0.977 0.965 1.046 10,471,123 0.9886 -5.62%
2003-08-22 0 2.225 2.225 2.250 2.225 2.350 2,275,000 5,140,100 2.2594 1.035 1.035 1.046 1.035 1.093 4,891,541 1.0508 -3.26%
2003-08-21 0 2.300 2.300 2.325 2.300 2.400 1,484,000 3,452,450 2.3264 1.070 1.070 1.081 1.070 1.116 3,190,790 1.0820 -2.13%
2003-08-20 0 2.350 2.350 2.375 2.300 2.375 2,262,000 5,277,200 2.3330 1.093 1.093 1.105 1.070 1.105 4,863,589 1.0850 -1.05%
2003-08-19 0 2.375 2.350 2.375 2.300 2.475 3,984,500 9,381,400 2.3545 1.105 1.093 1.105 1.070 1.151 8,567,185 1.0950 -2.06%
2003-08-18 0 2.425 2.425 2.450 2.275 2.425 6,085,000 14,483,900 2.3803 1.128 1.128 1.139 1.058 1.128 13,083,528 1.1070 7.78%
2003-08-15 0 2.250 2.250 2.275 2.250 2.325 1,486,000 3,380,950 2.2752 1.046 1.046 1.058 1.046 1.081 3,195,090 1.0582 -1.10%
2003-08-14 0 2.275 2.275 2.300 2.250 2.300 850,000 1,932,700 2.2738 1.058 1.058 1.070 1.046 1.070 1,827,609 1.0575 -2.15%
2003-08-13 0 2.325 2.300 2.325 2.225 2.325 2,663,947 6,047,086 2.2700 1.081 1.070 1.081 1.035 1.081 5,727,827 1.0557 3.33%
2003-08-12 0 2.250 2.250 2.275 2.225 2.275 2,230,000 5,003,500 2.2437 1.046 1.046 1.058 1.035 1.058 4,794,785 1.0435 2.27%
2003-08-11 0 2.200 2.200 2.225 2.150 2.250 814,000 1,791,950 2.2014 1.023 1.023 1.035 1.000 1.046 1,750,204 1.0239 0.00%
2003-08-08 0 2.200 2.200 2.225 2.175 2.275 1,422,000 3,169,400 2.2288 1.023 1.023 1.035 1.012 1.058 3,057,482 1.0366 -4.35%
2003-08-07 0 2.300 2.250 2.300 2.225 2.300 2,268,000 5,106,750 2.2517 1.070 1.046 1.070 1.035 1.070 4,876,490 1.0472 1.10%
2003-08-06 0 2.275 2.250 2.275 2.250 2.300 1,434,279 3,256,460 2.2705 1.058 1.046 1.058 1.046 1.070 3,083,883 1.0560 -1.09%
2003-08-05 0 2.300 2.300 2.325 2.275 2.325 4,474,000 10,307,900 2.3040 1.070 1.070 1.081 1.058 1.081 9,619,672 1.0715 1.10%
2003-08-04 0 2.275 2.250 2.275 2.225 2.300 2,354,000 5,302,000 2.2523 1.058 1.046 1.058 1.035 1.070 5,061,401 1.0475 -1.09%
2003-08-01 0 2.300 2.275 2.300 2.250 2.300 2,523,003 5,722,082 2.2680 1.070 1.058 1.070 1.046 1.070 5,424,779 1.0548 4.55%
2003-07-31 0 2.200 2.225 2.250 2.200 2.275 1,002,000 2,227,150 2.2227 1.023 1.035 1.046 1.023 1.058 2,154,428 1.0338 -3.30%
2003-07-30 0 2.275 2.225 2.275 2.225 2.300 2,817,280 6,353,484 2.2552 1.058 1.035 1.058 1.035 1.070 6,057,512 1.0489 -2.15%
2003-07-29 0 2.325 2.300 2.325 2.275 2.350 3,852,103 8,873,558 2.3036 1.081 1.070 1.081 1.058 1.093 8,282,514 1.0714 3.33%
2003-07-28 0 2.250 2.250 2.275 2.225 2.250 3,719,591 8,324,891 2.2381 1.046 1.046 1.058 1.035 1.046 7,997,596 1.0409 1.12%
2003-07-25 0 2.225 2.200 2.225 2.150 2.225 8,606,000 18,888,200 2.1948 1.035 1.023 1.035 1.000 1.035 18,504,001 1.0208 0.00%
2003-07-24 0 2.225 2.225 2.250 2.150 2.250 8,334,000 18,346,750 2.2014 1.035 1.035 1.046 1.000 1.046 17,919,166 1.0239 1.14%
2003-07-23 0 2.200 2.200 2.225 2.175 2.275 17,230,000 38,081,800 2.2102 1.023 1.023 1.035 1.012 1.058 37,046,704 1.0279 -2.22%
2003-07-22 0 2.250 2.225 2.275 2.100 2.275 16,972,908 36,860,139 2.1717 1.046 1.035 1.058 0.977 1.058 36,493,923 1.0100 2.27%
2003-07-21 0 2.200 2.175 2.200 2.100 2.225 20,440,433 44,446,266 2.1744 1.023 1.012 1.023 0.977 1.035 43,949,545 1.0113 3.53%
2003-07-18 0 2.125 2.125 2.150 1.970 2.125 19,154,000 39,115,900 2.0422 0.988 0.988 1.000 0.916 0.988 41,183,550 0.9498 6.78%
2003-07-17 0 1.990 1.990 2.000 1.910 2.050 17,674,000 35,141,850 1.9883 0.926 0.926 0.930 0.888 0.953 38,001,360 0.9248 3.65%
2003-07-16 0 1.920 1.920 1.930 1.890 1.960 4,472,000 8,608,180 1.9249 0.893 0.893 0.898 0.879 0.912 9,615,372 0.8953 1.59%
2003-07-15 0 1.890 1.880 1.910 1.870 1.950 6,290,000 11,926,380 1.8961 0.879 0.874 0.888 0.870 0.907 13,524,304 0.8818 -2.58%
2003-07-14 0 1.940 1.940 1.950 1.870 1.970 5,524,000 10,651,080 1.9281 0.902 0.902 0.907 0.870 0.916 11,877,306 0.8968 4.30%
2003-07-11 0 1.860 1.860 1.870 1.850 1.880 3,014,000 5,603,180 1.8591 0.865 0.865 0.870 0.860 0.874 6,480,485 0.8646 -1.06%
2003-07-10 0 1.880 1.880 1.890 1.860 1.920 3,808,000 7,186,000 1.8871 0.874 0.874 0.879 0.865 0.893 8,187,687 0.8777 -2.08%
2003-07-09 0 1.920 1.910 1.920 1.820 1.920 5,303,000 9,951,490 1.8766 0.893 0.888 0.893 0.846 0.893 11,402,128 0.8728 5.49%
2003-07-08 0 1.820 1.810 1.820 1.820 1.860 3,660,000 6,713,560 1.8343 0.846 0.842 0.846 0.846 0.865 7,869,468 0.8531 -1.09%
2003-07-07 0 1.840 1.830 1.840 1.750 1.850 5,758,000 10,422,920 1.8102 0.856 0.851 0.856 0.814 0.860 12,380,436 0.8419 3.37%
2003-07-04 0 1.780 1.770 1.790 1.760 1.800 1,226,000 2,169,040 1.7692 0.828 0.823 0.833 0.819 0.837 2,636,057 0.8228 -0.56%
2003-07-03 0 1.790 1.780 1.790 1.740 1.790 1,500,000 2,654,840 1.7699 0.833 0.828 0.833 0.809 0.833 3,225,192 0.8232 2.87%
2003-07-02 0 1.740 1.740 1.750 1.730 1.770 1,138,000 1,988,820 1.7476 0.809 0.809 0.814 0.805 0.823 2,446,846 0.8128 0.00%
2003-06-30 0 1.740 1.740 1.750 1.740 1.800 2,376,000 4,187,500 1.7624 0.809 0.809 0.814 0.809 0.837 5,108,704 0.8197 -3.33%
2003-06-27 0 1.800 1.800 1.810 1.740 1.800 1,712,000 3,043,360 1.7777 0.837 0.837 0.842 0.809 0.837 3,681,019 0.8268 3.45%
2003-06-26 0 1.740 1.730 1.740 1.710 1.740 946,000 1,629,180 1.7222 0.809 0.805 0.809 0.795 0.809 2,034,021 0.8010 0.58%
2003-06-25 0 1.730 1.730 1.750 1.710 1.750 1,934,000 3,332,520 1.7231 0.805 0.805 0.814 0.795 0.814 4,158,347 0.8014 -0.57%
2003-06-24 0 1.740 1.740 1.750 1.700 1.780 2,660,000 4,593,600 1.7269 0.809 0.809 0.814 0.791 0.828 5,719,340 0.8032 -2.25%
2003-06-23 0 1.780 1.780 1.790 1.770 1.890 3,816,000 6,868,580 1.7999 0.828 0.828 0.833 0.823 0.879 8,204,888 0.8371 -3.78%
2003-06-20 0 1.850 1.840 1.870 1.840 1.900 3,814,000 7,162,420 1.8779 0.860 0.856 0.870 0.856 0.884 8,200,588 0.8734 -2.12%
2003-06-19 0 1.890 1.890 1.900 1.850 1.910 3,426,000 6,454,720 1.8840 0.879 0.879 0.884 0.860 0.888 7,366,338 0.8762 1.07%
2003-06-18 0 1.870 1.870 1.880 1.840 1.890 3,200,000 5,958,860 1.8621 0.870 0.870 0.874 0.856 0.879 6,880,409 0.8661 0.00%
2003-06-17 0 1.870 1.860 1.870 1.860 1.920 4,076,000 7,709,620 1.8915 0.870 0.865 0.870 0.865 0.893 8,763,921 0.8797 0.00%
2003-06-16 0 1.870 1.870 1.890 1.860 1.980 10,042,000 19,346,680 1.9266 0.870 0.870 0.879 0.865 0.921 21,591,584 0.8960 -3.11%
2003-06-13 0 1.930 1.920 1.930 1.800 1.930 12,380,000 23,259,840 1.8788 0.898 0.893 0.898 0.837 0.898 26,618,583 0.8738 8.43%
2003-06-12 0 1.780 1.770 1.780 1.720 1.780 2,986,000 5,247,580 1.7574 0.828 0.823 0.828 0.800 0.828 6,420,282 0.8173 3.49%
2003-06-11 0 1.720 1.720 1.730 1.720 1.750 1,072,000 1,856,820 1.7321 0.800 0.800 0.805 0.800 0.814 2,304,937 0.8056 -0.58%
2003-06-10 0 1.730 1.720 1.730 1.730 1.750 1,070,000 1,856,040 1.7346 0.805 0.800 0.805 0.805 0.814 2,300,637 0.8068 0.00%
2003-06-09 0 1.730 1.750 1.760 1.700 1.750 4,230,000 7,322,360 1.7311 0.805 0.814 0.819 0.791 0.814 9,095,041 0.8051 1.76%
2003-06-06 0 1.700 1.700 1.710 1.660 1.720 1,874,000 3,152,060 1.6820 0.791 0.791 0.795 0.772 0.800 4,029,340 0.7823 0.00%
2003-06-05 0 1.700 1.690 1.700 1.700 1.740 3,548,000 6,120,960 1.7252 0.791 0.786 0.791 0.791 0.809 7,628,654 0.8024 -1.16%
2003-06-03 0 1.720 1.720 1.730 1.700 1.740 1,658,000 2,850,200 1.7191 0.800 0.800 0.805 0.791 0.809 3,564,912 0.7995 -1.15%
2003-06-02 0 1.740 1.740 1.750 1.740 1.770 2,380,000 4,173,180 1.7534 0.809 0.809 0.814 0.809 0.823 5,117,304 0.8155 0.00%
2003-05-30 0 1.740 1.740 1.750 1.690 1.750 2,212,000 3,808,580 1.7218 0.809 0.809 0.814 0.786 0.814 4,756,083 0.8008 0.58%
2003-05-29 0 1.730 1.720 1.730 1.710 1.760 2,888,000 5,003,060 1.7324 0.805 0.800 0.805 0.795 0.819 6,209,569 0.8057 -1.14%
2003-05-28 0 1.750 1.740 1.750 1.720 1.770 7,736,000 13,507,060 1.7460 0.814 0.809 0.814 0.800 0.823 16,633,389 0.8120 4.17%
2003-05-27 0 1.680 1.680 1.690 1.670 1.750 2,622,000 4,456,500 1.6997 0.781 0.781 0.786 0.777 0.814 5,637,635 0.7905 -2.33%
2003-05-26 0 1.720 1.710 1.720 1.650 1.730 5,268,000 8,953,440 1.6996 0.800 0.795 0.800 0.767 0.805 11,326,874 0.7905 4.24%
2003-05-23 0 1.650 1.650 1.660 1.640 1.700 2,478,000 4,116,660 1.6613 0.767 0.767 0.772 0.763 0.791 5,328,017 0.7726 -2.37%
2003-05-22 0 1.690 1.670 1.690 1.610 1.690 7,326,000 12,027,200 1.6417 0.786 0.777 0.786 0.749 0.786 15,751,837 0.7635 4.97%
2003-05-21 0 1.610 1.600 1.610 1.550 1.620 3,004,000 4,786,200 1.5933 0.749 0.744 0.749 0.721 0.753 6,458,984 0.7410 3.88%
2003-05-20 0 1.630 1.630 1.640 1.620 1.650 2,732,000 4,453,780 1.6302 0.721 0.721 0.725 0.716 0.730 6,177,810 0.7209 0.00%
2003-05-19 0 1.630 1.630 1.640 1.610 1.630 978,000 1,580,920 1.6165 0.721 0.721 0.725 0.712 0.721 2,211,529 0.7149 1.24%
2003-05-16 0 1.610 1.600 1.610 1.610 1.630 1,104,000 1,782,060 1.6142 0.712 0.708 0.712 0.712 0.721 2,496,450 0.7138 -1.23%
2003-05-15 0 1.630 1.620 1.630 1.600 1.630 1,078,000 1,728,960 1.6039 0.721 0.716 0.721 0.708 0.721 2,437,657 0.7093 1.87%
2003-05-14 0 1.600 1.600 1.610 1.590 1.610 832,000 1,330,760 1.5995 0.708 0.708 0.712 0.703 0.712 1,881,383 0.7073 1.27%
2003-05-13 0 1.580 1.580 1.590 1.580 1.600 664,000 1,051,000 1.5828 0.699 0.699 0.703 0.699 0.708 1,501,488 0.7000 0.00%
2003-05-12 0 1.580 1.570 1.600 1.550 1.590 354,000 559,580 1.5807 0.699 0.694 0.708 0.685 0.703 800,492 0.6990 1.94%
2003-05-09 0 1.550 1.530 1.560 1.530 1.550 140,000 215,200 1.5371 0.685 0.677 0.690 0.677 0.685 316,579 0.6798 1.31%
2003-05-07 0 1.530 1.520 1.550 1.520 1.550 460,000 704,280 1.5310 0.677 0.672 0.685 0.672 0.685 1,040,188 0.6771 -1.29%
2003-05-06 0 1.550 1.540 1.550 1.550 1.570 984,000 1,533,840 1.5588 0.685 0.681 0.685 0.685 0.694 2,225,097 0.6893 -0.64%
2003-05-05 0 1.560 1.560 1.590 1.540 1.560 1,068,000 1,658,640 1.5530 0.690 0.690 0.703 0.681 0.690 2,415,044 0.6868 0.00%
2003-05-02 0 1.560 1.560 1.580 1.560 1.600 116,000 183,660 1.5833 0.690 0.690 0.699 0.690 0.708 262,308 0.7002 0.00%
2003-04-30 0 1.560 1.560 1.570 1.560 1.590 440,000 688,200 1.5641 0.690 0.690 0.694 0.690 0.703 994,962 0.6917 -1.27%
2003-04-29 0 1.580 1.580 1.590 1.570 1.580 258,000 405,360 1.5712 0.699 0.699 0.703 0.694 0.699 583,410 0.6948 0.64%
2003-04-28 0 1.570 1.560 1.580 1.520 1.570 960,000 1,473,080 1.5345 0.694 0.690 0.699 0.672 0.694 2,170,826 0.6786 4.67%
2003-04-25 0 1.500 1.500 1.510 1.500 1.520 1,140,000 1,721,180 1.5098 0.663 0.663 0.668 0.663 0.672 2,577,856 0.6677 -0.66%
2003-04-24 0 1.510 1.500 1.510 1.480 1.530 1,682,000 2,507,560 1.4908 0.668 0.663 0.668 0.654 0.677 3,803,468 0.6593 -0.66%
2003-04-23 0 1.520 1.520 1.530 1.520 1.570 1,228,000 1,891,320 1.5402 0.672 0.672 0.677 0.672 0.694 2,776,849 0.6811 -4.40%
2003-04-22 0 1.590 1.580 1.590 1.580 1.630 2,072,000 3,297,480 1.5914 0.703 0.699 0.703 0.699 0.721 4,685,367 0.7038 -2.45%
2003-04-17 0 1.630 1.620 1.630 1.620 1.640 1,356,000 2,210,380 1.6301 0.721 0.716 0.721 0.716 0.725 3,066,292 0.7209 0.00%
2003-04-16 0 1.630 1.630 1.660 1.610 1.660 1,060,000 1,733,800 1.6357 0.721 0.721 0.734 0.712 0.734 2,396,954 0.7233 0.00%
2003-04-15 0 1.630 1.620 1.630 1.600 1.630 166,000 266,360 1.6046 0.721 0.716 0.721 0.708 0.721 375,372 0.7096 -0.61%
2003-04-14 0 1.640 1.590 1.640 1.610 1.670 474,000 780,320 1.6462 0.725 0.703 0.725 0.712 0.739 1,071,845 0.7280 -1.80%
2003-04-11 0 1.670 1.650 1.670 1.650 1.670 1,482,000 2,455,620 1.6570 0.739 0.730 0.739 0.730 0.739 3,351,213 0.7328 1.21%
2003-04-10 0 1.650 1.650 1.660 1.640 1.660 1,056,000 1,738,860 1.6466 0.730 0.730 0.734 0.725 0.734 2,387,909 0.7282 0.00%
2003-04-09 0 1.650 1.650 1.660 1.610 1.660 808,000 1,325,440 1.6404 0.730 0.730 0.734 0.712 0.734 1,827,112 0.7254 0.61%
2003-04-08 0 1.640 1.640 1.650 1.620 1.650 798,000 1,304,780 1.6351 0.725 0.725 0.730 0.716 0.730 1,804,499 0.7231 0.61%
2003-04-07 0 1.630 1.620 1.630 1.600 1.630 894,000 1,443,920 1.6151 0.721 0.716 0.721 0.708 0.721 2,021,582 0.7143 1.24%
2003-04-04 0 1.610 1.610 1.620 1.600 1.620 824,000 1,324,000 1.6068 0.712 0.712 0.716 0.708 0.716 1,863,292 0.7106 0.00%
2003-04-03 0 1.610 1.610 1.620 1.600 1.610 1,204,000 1,926,800 1.6003 0.712 0.712 0.716 0.708 0.712 2,722,578 0.7077 0.62%
2003-04-02 0 1.600 1.600 1.620 1.600 1.620 848,000 1,362,420 1.6066 0.708 0.708 0.716 0.708 0.716 1,917,563 0.7105 -0.62%
2003-04-01 0 1.610 1.600 1.610 1.590 1.620 1,244,000 1,994,280 1.6031 0.712 0.708 0.712 0.703 0.716 2,813,029 0.7089 0.62%
2003-03-31 0 1.600 1.600 1.610 1.580 1.640 1,506,000 2,416,520 1.6046 0.708 0.708 0.712 0.699 0.725 3,405,484 0.7096 -1.84%
2003-03-28 0 1.630 1.630 1.640 1.600 1.640 2,500,000 4,051,740 1.6207 0.721 0.721 0.725 0.708 0.725 5,653,193 0.7167 0.62%
2003-03-27 0 1.620 1.620 1.630 1.600 1.640 520,000 838,580 1.6127 0.716 0.716 0.721 0.708 0.725 1,175,864 0.7132 -0.61%
2003-03-26 0 1.630 1.630 1.640 1.630 1.650 192,000 313,540 1.6330 0.721 0.721 0.725 0.721 0.730 434,165 0.7222 0.00%
2003-03-25 0 1.630 1.610 1.630 1.600 1.630 1,314,000 2,123,580 1.6161 0.721 0.712 0.721 0.708 0.721 2,971,318 0.7147 -0.61%
2003-03-24 0 1.640 1.630 1.640 1.600 1.640 1,410,000 2,289,540 1.6238 0.725 0.721 0.725 0.708 0.725 3,188,401 0.7181 2.50%
2003-03-21 0 1.600 1.600 1.610 1.580 1.600 1,364,000 2,172,360 1.5926 0.708 0.708 0.712 0.699 0.708 3,084,382 0.7043 -0.62%
2003-03-20 0 1.610 1.590 1.610 1.600 1.620 568,000 914,020 1.6092 0.712 0.703 0.712 0.708 0.716 1,284,406 0.7116 0.00%
2003-03-19 0 1.610 1.600 1.610 1.590 1.620 1,460,000 2,341,500 1.6038 0.712 0.708 0.712 0.703 0.716 3,301,465 0.7092 0.62%
2003-03-18 0 1.600 1.600 1.610 1.600 1.610 1,526,000 2,445,860 1.6028 0.708 0.708 0.712 0.708 0.712 3,450,709 0.7088 0.63%
2003-03-17 0 1.590 1.580 1.590 1.580 1.610 244,000 389,740 1.5973 0.703 0.699 0.703 0.699 0.712 551,752 0.7064 -1.24%
2003-03-14 0 1.610 1.610 1.620 1.610 1.630 230,000 372,300 1.6187 0.712 0.712 0.716 0.712 0.721 520,094 0.7158 1.26%
2003-03-13 0 1.590 1.580 1.600 1.590 1.630 254,000 406,800 1.6016 0.703 0.699 0.708 0.703 0.721 574,364 0.7083 -1.85%
2003-03-12 0 1.620 1.600 1.620 1.600 1.620 1,028,000 1,650,460 1.6055 0.716 0.708 0.716 0.708 0.716 2,324,593 0.7100 1.25%
2003-03-11 0 1.600 1.590 1.610 1.560 1.600 298,000 472,580 1.5858 0.708 0.703 0.712 0.690 0.708 673,861 0.7013 2.56%
2003-03-10 0 1.560 1.560 1.580 1.550 1.620 980,000 1,537,800 1.5692 0.690 0.690 0.699 0.685 0.716 2,216,052 0.6939 -2.50%
2003-03-07 0 1.600 1.590 1.600 1.570 1.610 550,000 870,620 1.5829 0.708 0.703 0.708 0.694 0.712 1,243,703 0.7000 -0.62%
2003-03-06 0 1.610 1.600 1.610 1.590 1.660 1,546,000 2,518,680 1.6292 0.712 0.708 0.712 0.703 0.734 3,495,935 0.7205 -2.42%
2003-03-05 0 1.650 1.650 1.670 1.650 1.690 966,000 1,608,440 1.6651 0.730 0.730 0.739 0.730 0.747 2,184,394 0.7363 -1.79%
2003-03-04 0 1.680 1.680 1.690 1.680 1.730 914,000 1,546,520 1.6920 0.743 0.743 0.747 0.743 0.765 2,066,807 0.7483 -1.75%
2003-03-03 0 1.710 1.710 1.720 1.700 1.730 586,000 999,540 1.7057 0.756 0.756 0.761 0.752 0.765 1,325,108 0.7543 0.59%
2003-02-28 0 1.700 1.700 1.710 1.700 1.740 1,788,000 3,075,800 1.7202 0.752 0.752 0.756 0.752 0.769 4,043,164 0.7607 -1.73%
2003-02-27 0 1.730 1.720 1.730 1.730 1.740 1,684,000 2,925,880 1.7375 0.765 0.761 0.765 0.765 0.769 3,807,991 0.7684 -0.57%
2003-02-26 0 1.740 1.730 1.740 1.730 1.750 2,096,000 3,647,680 1.7403 0.769 0.765 0.769 0.765 0.774 4,739,637 0.7696 0.58%
2003-02-25 0 1.730 1.720 1.730 1.720 1.760 972,000 1,678,960 1.7273 0.765 0.761 0.765 0.761 0.778 2,197,962 0.7639 -1.14%
2003-02-24 0 1.750 1.760 1.770 1.740 1.810 1,860,000 3,288,740 1.7681 0.774 0.778 0.783 0.769 0.800 4,205,976 0.7819 -2.78%
2003-02-21 0 1.800 1.800 1.810 1.740 1.810 8,066,000 14,385,060 1.7834 0.796 0.796 0.800 0.769 0.800 18,239,463 0.7887 3.45%
2003-02-20 0 1.740 1.730 1.740 1.720 1.760 3,114,000 5,428,420 1.7432 0.769 0.765 0.769 0.761 0.778 7,041,618 0.7709 1.16%
2003-02-19 0 1.720 1.710 1.720 1.650 1.730 6,386,000 10,787,500 1.6892 0.761 0.756 0.761 0.730 0.765 14,440,517 0.7470 4.88%
2003-02-18 0 1.640 1.630 1.640 1.600 1.660 5,270,000 8,588,540 1.6297 0.725 0.721 0.725 0.708 0.734 11,916,931 0.7207 -0.61%
2003-02-17 0 1.650 1.640 1.660 1.650 1.670 226,000 373,840 1.6542 0.730 0.725 0.734 0.730 0.739 511,049 0.7315 -1.20%
2003-02-14 0 1.670 1.660 1.670 1.630 1.670 402,000 661,600 1.6458 0.739 0.734 0.739 0.721 0.739 909,033 0.7278 1.21%
2003-02-13 0 1.650 1.640 1.650 1.620 1.680 334,000 554,260 1.6595 0.730 0.725 0.730 0.716 0.743 755,267 0.7339 -1.79%
2003-02-12 0 1.680 1.670 1.680 1.650 1.680 488,000 814,860 1.6698 0.743 0.739 0.743 0.730 0.743 1,103,503 0.7384 2.44%
2003-02-11 0 1.640 1.640 1.650 1.640 1.650 234,000 385,240 1.6463 0.725 0.725 0.730 0.725 0.730 529,139 0.7281 0.00%
2003-02-10 0 1.640 1.630 1.650 1.630 1.670 220,000 360,380 1.6381 0.725 0.721 0.730 0.721 0.739 497,481 0.7244 -1.80%
2003-02-07 0 1.670 1.660 1.680 1.670 1.670 70,000 116,900 1.6700 0.739 0.734 0.743 0.739 0.739 158,289 0.7385 -0.60%
2003-02-06 0 1.680 1.680 1.690 1.680 1.710 742,000 1,258,460 1.6960 0.743 0.743 0.747 0.743 0.756 1,677,868 0.7500 -1.75%
2003-02-05 0 1.710 1.700 1.710 1.680 1.710 974,000 1,648,780 1.6928 0.756 0.752 0.756 0.743 0.756 2,202,484 0.7486 1.79%
2003-02-04 0 1.680 1.670 1.680 1.680 1.680 54,000 90,720 1.6800 0.743 0.739 0.743 0.743 0.743 122,109 0.7429 0.00%
2003-01-30 0 1.680 1.660 1.680 1.640 1.690 116,000 193,780 1.6705 0.743 0.734 0.743 0.725 0.747 262,308 0.7387 1.20%
2003-01-29 0 1.660 1.660 1.670 1.650 1.670 218,000 362,300 1.6619 0.734 0.734 0.739 0.730 0.739 492,958 0.7350 0.61%
2003-01-28 0 1.650 1.630 1.650 1.630 1.650 498,000 820,700 1.6480 0.730 0.721 0.730 0.721 0.730 1,126,116 0.7288 1.23%
2003-01-27 0 1.630 1.620 1.630 1.630 1.690 332,000 545,900 1.6443 0.721 0.716 0.721 0.721 0.747 750,744 0.7271 -2.98%
2003-01-24 0 1.680 1.680 1.690 1.650 1.710 278,000 464,640 1.6714 0.743 0.743 0.747 0.730 0.756 628,635 0.7391 -0.59%
2003-01-23 0 1.690 1.690 1.700 1.680 1.720 976,000 1,660,800 1.7016 0.747 0.747 0.752 0.743 0.761 2,207,007 0.7525 -0.59%
2003-01-22 0 1.700 1.700 1.710 1.650 1.710 804,000 1,362,040 1.6941 0.752 0.752 0.756 0.730 0.756 1,818,067 0.7492 0.59%
2003-01-21 0 1.690 1.690 1.700 1.660 1.700 728,000 1,228,780 1.6879 0.747 0.747 0.752 0.734 0.752 1,646,210 0.7464 2.42%
2003-01-20 0 1.650 1.640 1.650 1.620 1.680 156,000 256,740 1.6458 0.730 0.725 0.730 0.716 0.743 352,759 0.7278 -0.60%
2003-01-17 0 1.660 1.660 1.670 1.640 1.700 528,000 879,960 1.6666 0.734 0.734 0.739 0.725 0.752 1,193,954 0.7370 1.22%
2003-01-16 0 1.640 1.650 1.660 1.620 1.670 888,000 1,459,920 1.6441 0.725 0.730 0.734 0.716 0.739 2,008,014 0.7270 -0.61%
2003-01-15 0 1.650 1.650 1.660 1.650 1.700 778,000 1,296,720 1.6667 0.730 0.730 0.734 0.730 0.752 1,759,274 0.7371 -1.79%
2003-01-14 0 1.680 1.660 1.680 1.650 1.730 2,318,000 3,939,080 1.6993 0.743 0.734 0.743 0.730 0.765 5,241,641 0.7515 -1.75%
2003-01-13 0 1.710 1.700 1.720 1.640 1.720 1,414,000 2,385,320 1.6869 0.756 0.752 0.761 0.725 0.761 3,197,446 0.7460 1.79%
2003-01-10 0 1.680 1.680 1.700 1.650 1.730 4,494,000 7,575,620 1.6857 0.743 0.743 0.752 0.730 0.765 10,162,180 0.7455 1.20%
2003-01-09 0 1.660 1.650 1.660 1.520 1.670 3,816,000 6,158,600 1.6139 0.734 0.730 0.734 0.672 0.739 8,629,034 0.7137 4.40%
2003-01-08 0 1.590 1.570 1.590 1.520 1.610 2,800,000 4,400,620 1.5717 0.703 0.694 0.703 0.672 0.712 6,331,576 0.6950 3.25%
2003-01-07 0 1.540 1.520 1.550 1.520 1.540 130,000 198,860 1.5297 0.681 0.672 0.685 0.672 0.681 293,966 0.6765 0.65%
2003-01-06 0 1.530 1.500 1.540 1.490 1.530 776,000 1,160,600 1.4956 0.677 0.663 0.681 0.659 0.677 1,754,751 0.6614 0.00%
2003-01-03 0 1.530 1.510 1.540 1.510 1.540 134,000 203,880 1.5215 0.677 0.668 0.681 0.668 0.681 303,011 0.6728 0.00%
2003-01-02 0 1.530 1.500 1.530 1.530 1.530 116,000 177,480 1.5300 0.677 0.663 0.677 0.677 0.677 262,308 0.6766 0.66%
2002-12-31 0 1.520 1.520 1.530 - - 0 0 - 0.672 0.672 0.677 - - 0 - 0.66%
2002-12-30 0 1.510 1.510 1.520 1.500 1.570 466,000 702,200 1.5069 0.668 0.668 0.672 0.663 0.694 1,053,755 0.6664 -3.82%
2002-12-27 0 1.570 1.550 1.570 1.550 1.570 62,000 97,100 1.5661 0.694 0.685 0.694 0.685 0.694 140,199 0.6926 1.95%
2002-12-24 0 1.540 1.530 1.550 1.540 1.550 4,000 6,180 1.5450 0.681 0.677 0.685 0.681 0.685 9,045 0.6832 0.00%
2002-12-23 0 1.540 1.550 1.560 1.540 1.580 376,000 587,900 1.5636 0.681 0.685 0.690 0.681 0.699 850,240 0.6915 -0.65%
2002-12-20 0 1.550 1.540 1.560 1.530 1.550 326,000 503,600 1.5448 0.685 0.681 0.690 0.677 0.685 737,176 0.6831 0.00%
2002-12-19 0 1.550 1.530 1.550 1.530 1.550 546,000 842,580 1.5432 0.685 0.677 0.685 0.677 0.685 1,234,657 0.6824 0.65%
2002-12-18 0 1.540 1.540 1.550 1.520 1.540 1,810,000 2,769,740 1.5302 0.681 0.681 0.685 0.672 0.681 4,092,912 0.6767 0.00%
2002-12-17 0 1.540 1.540 1.550 1.540 1.560 214,000 331,220 1.5478 0.681 0.681 0.685 0.681 0.690 483,913 0.6845 -0.65%
2002-12-16 0 1.550 1.550 1.560 1.510 1.520 148,000 224,480 1.5168 0.685 0.685 0.690 0.668 0.672 334,669 0.6708 0.65%
2002-12-13 0 1.540 1.540 1.550 1.510 1.540 382,000 584,520 1.5302 0.681 0.681 0.685 0.668 0.681 863,808 0.6767 -0.65%
2002-12-12 0 1.550 1.550 1.570 1.540 1.570 98,000 151,900 1.5500 0.685 0.685 0.694 0.681 0.694 221,605 0.6855 0.65%
2002-12-11 0 1.540 1.540 1.560 1.540 1.570 94,000 144,940 1.5419 0.681 0.681 0.690 0.681 0.694 212,560 0.6819 -1.28%
2002-12-10 0 1.560 1.540 1.570 1.520 1.560 64,000 98,000 1.5313 0.690 0.681 0.694 0.672 0.690 144,722 0.6772 0.65%
2002-12-09 0 1.550 1.550 1.560 1.520 1.590 246,000 382,900 1.5565 0.685 0.685 0.690 0.672 0.703 556,274 0.6883 0.00%
2002-12-06 0 1.550 1.520 1.550 1.510 1.550 50,000 76,880 1.5376 0.685 0.672 0.685 0.668 0.685 113,064 0.6800 0.00%
2002-12-05 0 1.550 1.520 1.570 - - 0 0 - 0.685 0.672 0.694 - - 0 - 0.00%
2002-12-04 0 1.550 1.520 1.550 1.550 1.600 306,000 483,340 1.5795 0.685 0.672 0.685 0.685 0.708 691,951 0.6985 -2.52%
2002-12-03 0 1.590 1.580 1.590 1.550 1.590 790,000 1,240,540 1.5703 0.703 0.699 0.703 0.685 0.703 1,786,409 0.6944 0.63%
2002-12-02 0 1.580 1.570 1.580 1.570 1.580 166,000 261,520 1.5754 0.699 0.694 0.699 0.694 0.699 375,372 0.6967 1.28%
2002-11-29 0 1.560 1.550 1.560 1.500 1.560 530,000 804,080 1.5171 0.690 0.685 0.690 0.663 0.690 1,198,477 0.6709 0.00%
2002-11-28 0 1.560 1.540 1.560 1.480 1.560 550,000 828,760 1.5068 0.690 0.681 0.690 0.654 0.690 1,243,703 0.6664 3.31%
2002-11-27 0 1.510 1.510 1.520 1.500 1.510 518,000 777,860 1.5017 0.668 0.668 0.672 0.663 0.668 1,171,342 0.6641 0.00%
2002-11-26 0 1.510 1.510 1.520 1.500 1.520 46,000 69,420 1.5091 0.668 0.668 0.672 0.663 0.672 104,019 0.6674 -0.66%
2002-11-25 0 1.520 1.510 1.520 1.520 1.520 72,000 109,340 1.5186 0.672 0.668 0.672 0.672 0.672 162,812 0.6716 0.00%
2002-11-22 0 1.520 1.520 1.530 1.500 1.500 316,000 474,000 1.5000 0.672 0.672 0.677 0.663 0.663 714,564 0.6633 1.33%
2002-11-21 0 1.500 1.500 1.510 1.500 1.520 608,000 918,780 1.5112 0.663 0.663 0.668 0.663 0.672 1,374,857 0.6683 -0.66%
2002-11-20 0 1.510 1.500 1.510 1.500 1.570 630,000 965,640 1.5328 0.668 0.663 0.668 0.663 0.694 1,424,605 0.6778 -0.66%
2002-11-19 0 1.520 1.520 1.530 1.490 1.510 458,000 686,720 1.4994 0.672 0.672 0.677 0.659 0.668 1,035,665 0.6631 -0.65%
2002-11-18 0 1.530 1.510 1.540 1.490 1.530 670,000 1,008,940 1.5059 0.677 0.668 0.681 0.659 0.677 1,515,056 0.6659 0.00%
2002-11-15 0 1.530 1.530 1.540 1.510 1.530 332,000 506,280 1.5249 0.677 0.677 0.681 0.668 0.677 750,744 0.6744 4.08%
2002-11-14 0 1.470 1.470 1.500 1.470 1.560 192,000 287,560 1.4977 0.650 0.650 0.663 0.650 0.690 434,165 0.6623 -2.00%
2002-11-13 0 1.500 1.500 1.540 1.500 1.550 190,000 288,360 1.5177 0.663 0.663 0.681 0.663 0.685 429,643 0.6712 -3.23%
2002-11-12 0 1.550 1.530 1.550 1.500 1.560 454,000 683,980 1.5066 0.685 0.677 0.685 0.663 0.690 1,026,620 0.6662 1.31%
2002-11-11 0 1.530 1.520 1.560 1.520 1.620 252,000 390,600 1.5500 0.677 0.672 0.690 0.672 0.716 569,842 0.6855 -3.16%
2002-11-08 0 1.580 1.570 1.580 1.550 1.610 604,000 952,320 1.5767 0.699 0.694 0.699 0.685 0.712 1,365,811 0.6973 1.28%
2002-11-07 0 1.560 1.560 1.590 1.550 1.590 308,000 480,480 1.5600 0.690 0.690 0.703 0.685 0.703 696,473 0.6899 0.00%
2002-11-06 0 1.560 1.560 1.570 1.550 1.600 442,000 696,220 1.5752 0.690 0.690 0.694 0.685 0.708 999,485 0.6966 -1.27%
2002-11-05 0 1.580 1.560 1.580 1.580 1.580 18,000 28,440 1.5800 0.699 0.690 0.699 0.699 0.699 40,703 0.6987 0.00%
2002-11-04 0 1.580 1.560 1.590 1.560 1.580 276,000 431,800 1.5645 0.699 0.690 0.703 0.690 0.699 624,113 0.6919 1.28%
2002-11-01 0 1.560 1.560 1.580 1.560 1.580 120,000 187,400 1.5617 0.690 0.690 0.699 0.690 0.699 271,353 0.6906 -1.89%
2002-10-31 0 1.590 1.530 1.600 1.560 1.590 550,000 867,580 1.5774 0.703 0.677 0.708 0.690 0.703 1,243,703 0.6976 2.58%
2002-10-30 0 1.550 1.530 1.560 1.530 1.570 256,000 397,040 1.5509 0.685 0.677 0.690 0.677 0.694 578,887 0.6859 0.00%
2002-10-29 0 1.550 1.530 1.550 1.520 1.600 1,050,000 1,635,500 1.5576 0.685 0.677 0.685 0.672 0.708 2,374,341 0.6888 -1.90%
2002-10-28 0 1.580 1.560 1.580 1.580 1.610 368,000 584,360 1.5879 0.699 0.690 0.699 0.699 0.712 832,150 0.7022 0.00%
2002-10-25 0 1.580 1.530 1.580 1.500 1.590 1,004,000 1,540,320 1.5342 0.699 0.677 0.699 0.663 0.703 2,270,322 0.6785 1.94%
2002-10-24 0 1.550 1.530 1.560 1.510 1.550 558,000 857,200 1.5362 0.685 0.677 0.690 0.668 0.685 1,261,793 0.6794 0.65%
2002-10-23 0 1.540 1.540 1.550 1.520 1.590 648,000 1,002,580 1.5472 0.681 0.681 0.685 0.672 0.703 1,465,308 0.6842 1.99%
2002-10-22 0 1.510 1.510 1.520 1.480 1.550 554,000 839,900 1.5161 0.668 0.668 0.672 0.654 0.685 1,252,748 0.6704 2.03%
2002-10-21 0 1.480 1.480 1.490 1.470 1.500 236,000 351,500 1.4894 0.654 0.654 0.659 0.650 0.663 533,661 0.6587 -1.33%
2002-10-18 0 1.500 1.490 1.500 1.480 1.530 1,212,000 1,824,740 1.5056 0.663 0.659 0.663 0.654 0.677 2,740,668 0.6658 2.74%
2002-10-17 0 1.460 1.440 1.470 1.420 1.480 1,060,000 1,525,900 1.4395 0.646 0.637 0.650 0.628 0.654 2,396,954 0.6366 0.00%
2002-10-16 0 1.460 1.420 1.460 1.430 1.460 1,386,000 1,984,520 1.4318 0.646 0.628 0.646 0.632 0.646 3,134,130 0.6332 2.10%
2002-10-15 0 1.430 1.430 1.440 1.410 1.440 180,000 257,520 1.4307 0.632 0.632 0.637 0.624 0.637 407,030 0.6327 2.14%
2002-10-11 0 1.400 1.390 1.400 1.380 1.400 196,000 272,080 1.3882 0.619 0.615 0.619 0.610 0.619 443,210 0.6139 -0.71%
2002-10-10 0 1.410 1.400 1.410 1.370 1.410 66,000 90,800 1.3758 0.624 0.619 0.624 0.606 0.624 149,244 0.6084 -1.40%
2002-10-09 0 1.430 1.390 1.430 1.400 1.430 264,000 374,060 1.4169 0.632 0.615 0.632 0.619 0.632 596,977 0.6266 0.00%
2002-10-08 0 1.430 1.400 1.430 1.380 1.430 786,000 1,097,700 1.3966 0.632 0.619 0.632 0.610 0.632 1,777,364 0.6176 0.00%
2002-10-07 0 1.430 1.430 1.440 1.390 1.440 32,000 45,080 1.4088 0.632 0.632 0.637 0.615 0.637 72,361 0.6230 -0.69%
2002-10-04 0 1.440 1.440 1.450 - - 0 0 - 0.637 0.637 0.641 - - 0 - 0.70%
2002-10-03 0 1.430 1.420 1.450 1.430 1.430 6,000 8,580 1.4300 0.632 0.628 0.641 0.632 0.632 13,568 0.6324 0.00%
2002-10-02 0 1.430 1.430 1.450 1.430 1.450 32,000 46,100 1.4406 0.632 0.632 0.641 0.632 0.641 72,361 0.6371 -3.38%
2002-09-30 0 1.480 1.560 - 1.440 1.480 148,000 216,160 1.4605 0.654 0.690 - 0.637 0.654 334,669 0.6459 2.78%
2002-09-27 0 1.440 1.420 1.450 1.410 1.440 194,000 277,600 1.4309 0.637 0.628 0.641 0.624 0.637 438,688 0.6328 0.70%
2002-09-26 0 1.430 1.410 1.430 1.400 1.440 210,000 298,900 1.4233 0.632 0.624 0.632 0.619 0.637 474,868 0.6294 0.70%
2002-09-25 0 1.420 1.420 1.430 1.400 1.400 30,000 42,000 1.4000 0.628 0.628 0.632 0.619 0.619 67,838 0.6191 1.43%
2002-09-24 0 1.400 1.390 1.410 1.390 1.400 250,000 348,900 1.3956 0.619 0.615 0.624 0.615 0.619 565,319 0.6172 -0.71%
2002-09-23 0 1.410 1.400 1.410 1.380 1.410 332,000 463,460 1.3960 0.624 0.619 0.624 0.610 0.624 750,744 0.6173 0.71%
2002-09-20 0 1.400 1.380 1.410 1.380 1.400 42,000 58,360 1.3895 0.619 0.610 0.624 0.610 0.619 94,974 0.6145 0.72%
2002-09-19 0 1.390 1.390 1.400 1.380 1.410 168,000 232,300 1.3827 0.615 0.615 0.619 0.610 0.624 379,895 0.6115 2.96%
2002-09-18 0 1.350 1.350 1.360 1.330 1.360 224,000 301,860 1.3476 0.597 0.597 0.601 0.588 0.601 506,526 0.5959 -2.88%
2002-09-17 0 1.390 1.360 1.400 1.390 1.390 200,000 278,000 1.3900 0.615 0.601 0.619 0.615 0.615 452,255 0.6147 0.00%
2002-09-16 0 1.390 1.390 1.400 1.380 1.390 296,000 409,460 1.3833 0.615 0.615 0.619 0.610 0.615 669,338 0.6117 1.46%
2002-09-13 0 1.370 1.370 1.390 1.370 1.390 576,000 794,100 1.3786 0.606 0.606 0.615 0.606 0.615 1,302,496 0.6097 -2.14%
2002-09-12 0 1.400 1.390 1.400 1.400 1.420 322,000 454,780 1.4124 0.619 0.615 0.619 0.619 0.628 728,131 0.6246 -0.71%
2002-09-11 0 1.410 1.390 1.410 1.400 1.410 64,000 89,740 1.4022 0.624 0.615 0.624 0.619 0.624 144,722 0.6201 0.00%
2002-09-10 0 1.410 1.400 1.410 1.390 1.410 688,000 964,880 1.4024 0.624 0.619 0.624 0.615 0.624 1,555,759 0.6202 0.00%
2002-09-09 0 1.410 1.400 1.410 1.390 1.440 284,000 398,920 1.4046 0.624 0.619 0.624 0.615 0.637 642,203 0.6212 0.71%
2002-09-06 0 1.400 1.390 1.410 1.380 1.410 340,000 473,900 1.3938 0.619 0.615 0.624 0.610 0.624 768,834 0.6164 -0.71%
2002-09-05 0 1.410 1.400 1.420 1.410 1.430 196,000 277,460 1.4156 0.624 0.619 0.628 0.624 0.632 443,210 0.6260 -0.70%
2002-09-04 0 1.420 1.410 1.430 1.410 1.450 592,000 849,080 1.4343 0.628 0.624 0.632 0.624 0.641 1,338,676 0.6343 1.43%
2002-09-03 0 1.400 1.430 1.440 1.400 1.500 576,000 837,400 1.4538 0.619 0.632 0.637 0.619 0.663 1,302,496 0.6429 -6.67%
2002-09-02 0 1.500 1.500 1.510 1.490 1.510 120,000 179,000 1.4917 0.663 0.663 0.668 0.659 0.668 271,353 0.6597 -1.32%
2002-08-30 0 1.520 1.520 1.530 1.490 1.510 70,000 104,800 1.4971 0.672 0.672 0.677 0.659 0.668 158,289 0.6621 1.33%
2002-08-29 0 1.500 1.490 1.500 1.490 1.520 490,000 735,700 1.5014 0.663 0.659 0.663 0.659 0.672 1,108,026 0.6640 -1.32%
2002-08-28 0 1.520 1.520 1.530 1.470 1.530 612,000 922,860 1.5079 0.672 0.672 0.677 0.650 0.677 1,383,902 0.6669 0.00%
2002-08-27 0 1.520 1.500 1.520 1.500 1.520 404,000 606,040 1.5001 0.672 0.663 0.672 0.663 0.672 913,556 0.6634 -0.65%
2002-08-26 0 1.530 1.510 1.530 1.500 1.560 2,162,000 3,279,840 1.5170 0.677 0.668 0.677 0.663 0.690 4,888,882 0.6709 -1.92%
2002-08-23 0 1.560 1.550 1.560 1.550 1.610 2,172,000 3,419,500 1.5744 0.690 0.685 0.690 0.685 0.712 4,911,494 0.6962 -4.29%
2002-08-22 0 1.630 1.620 1.640 1.570 1.630 3,706,000 5,946,960 1.6047 0.721 0.716 0.725 0.694 0.721 8,380,294 0.7096 3.16%
2002-08-21 0 1.580 1.570 1.580 1.550 1.600 544,000 853,520 1.5690 0.699 0.694 0.699 0.685 0.708 1,230,135 0.6938 -1.25%
2002-08-20 0 1.600 1.580 1.600 1.580 1.630 600,000 962,200 1.6037 0.708 0.699 0.708 0.699 0.721 1,356,766 0.7092 -0.62%
2002-08-19 0 1.610 1.600 1.610 1.550 1.610 136,000 215,260 1.5828 0.712 0.708 0.712 0.685 0.712 307,534 0.7000 3.87%
2002-08-16 0 1.550 1.530 1.570 1.550 1.550 42,000 65,100 1.5500 0.685 0.677 0.694 0.685 0.685 94,974 0.6855 0.00%
2002-08-15 0 1.550 1.550 1.570 1.530 1.550 92,000 142,520 1.5491 0.685 0.685 0.694 0.677 0.685 208,038 0.6851 1.31%
2002-08-14 0 1.530 1.520 1.530 1.520 1.560 880,000 1,356,540 1.5415 0.677 0.672 0.677 0.672 0.690 1,989,924 0.6817 -1.29%
2002-08-13 0 1.550 1.550 1.560 1.540 1.560 200,000 310,960 1.5548 0.685 0.685 0.690 0.681 0.690 452,255 0.6876 -0.64%
2002-08-12 0 1.560 1.550 1.570 1.560 1.560 40,000 62,400 1.5600 0.690 0.685 0.694 0.690 0.690 90,451 0.6899 0.00%
2002-08-09 0 1.560 1.550 1.570 1.560 1.570 362,000 568,140 1.5694 0.690 0.685 0.694 0.690 0.694 818,582 0.6941 0.65%
2002-08-08 0 1.550 1.550 1.560 1.550 1.560 70,000 109,100 1.5586 0.685 0.685 0.690 0.685 0.690 158,289 0.6892 -0.64%
2002-08-07 0 1.560 1.550 1.580 1.550 1.580 206,000 321,740 1.5618 0.690 0.685 0.699 0.685 0.699 465,823 0.6907 1.96%
2002-08-06 0 1.530 1.530 1.550 1.500 1.530 228,000 347,000 1.5219 0.677 0.677 0.685 0.663 0.677 515,571 0.6730 -1.29%
2002-08-05 0 1.550 1.550 1.560 1.540 1.580 492,000 766,480 1.5579 0.685 0.685 0.690 0.681 0.699 1,112,548 0.6889 -1.90%
2002-08-02 0 1.580 1.570 1.580 1.560 1.600 540,000 851,200 1.5763 0.699 0.694 0.699 0.690 0.708 1,221,090 0.6971 -3.07%
2002-08-01 0 1.630 1.600 1.640 1.590 1.670 994,000 1,621,840 1.6316 0.721 0.708 0.725 0.703 0.739 2,247,710 0.7216 -1.81%
2002-07-31 0 1.660 1.660 1.670 1.630 1.670 220,000 361,960 1.6453 0.734 0.734 0.739 0.721 0.739 497,481 0.7276 1.22%
2002-07-30 0 1.640 1.640 1.660 1.600 1.680 1,794,000 2,940,080 1.6388 0.725 0.725 0.734 0.708 0.743 4,056,731 0.7247 5.13%
2002-07-29 0 1.560 1.550 1.580 1.540 1.560 1,638,000 2,538,480 1.5497 0.690 0.685 0.699 0.681 0.690 3,703,972 0.6853 4.00%
2002-07-26 0 1.500 1.500 1.560 1.450 1.640 2,190,000 3,371,260 1.5394 0.663 0.663 0.690 0.641 0.725 4,952,197 0.6808 -8.54%
2002-07-25 0 1.640 1.630 1.650 1.640 1.670 618,000 1,024,060 1.6571 0.725 0.721 0.730 0.725 0.739 1,397,469 0.7328 0.61%
2002-07-24 0 1.630 1.630 1.650 1.630 1.680 644,000 1,063,400 1.6512 0.721 0.721 0.730 0.721 0.743 1,456,263 0.7302 -2.40%
2002-07-23 0 1.670 1.660 1.680 1.660 1.700 2,016,000 3,387,480 1.6803 0.739 0.734 0.743 0.734 0.752 4,558,735 0.7431 -0.60%
2002-07-22 0 1.680 1.660 1.700 1.680 1.760 1,026,000 1,745,640 1.7014 0.743 0.734 0.752 0.743 0.778 2,320,071 0.7524 -6.15%
2002-07-19 0 1.790 1.750 1.790 1.750 1.790 120,000 210,080 1.7507 0.792 0.774 0.792 0.774 0.792 271,353 0.7742 -0.56%
2002-07-18 0 1.800 1.790 1.810 1.790 1.820 1,982,000 3,578,980 1.8057 0.796 0.792 0.800 0.792 0.805 4,481,852 0.7985 0.56%
2002-07-17 0 1.790 1.780 1.790 1.780 1.800 800,000 1,433,500 1.7919 0.792 0.787 0.792 0.787 0.796 1,809,022 0.7924 -2.19%
2002-07-16 0 1.830 1.830 1.840 1.810 1.840 618,000 1,126,460 1.8228 0.809 0.809 0.814 0.800 0.814 1,397,469 0.8061 -1.08%
2002-07-15 0 1.850 1.810 1.850 1.800 1.850 1,490,000 2,700,480 1.8124 0.818 0.800 0.818 0.796 0.818 3,369,303 0.8015 1.09%
2002-07-12 0 1.830 1.780 1.800 1.800 1.890 2,732,000 5,083,020 1.8605 0.809 0.787 0.796 0.796 0.836 6,177,810 0.8228 -2.66%
2002-07-11 0 1.880 1.870 1.880 1.870 1.900 1,892,000 3,572,520 1.8882 0.831 0.827 0.831 0.827 0.840 4,278,337 0.8350 -0.53%
2002-07-10 0 1.890 1.890 1.910 1.890 1.930 812,000 1,543,880 1.9013 0.836 0.836 0.845 0.836 0.853 1,836,157 0.8408 -2.07%
2002-07-09 0 1.930 1.930 1.940 1.910 2.000 874,000 1,687,960 1.9313 0.853 0.853 0.858 0.845 0.884 1,976,356 0.8541 -2.53%
2002-07-08 0 1.980 1.950 2.000 1.960 2.050 192,000 381,140 1.9851 0.876 0.862 0.884 0.867 0.907 434,165 0.8779 0.00%
2002-07-05 0 1.980 1.940 2.000 1.980 2.100 142,000 282,400 1.9887 0.876 0.858 0.884 0.876 0.929 321,101 0.8795 -1.00%
2002-07-04 0 2.000 1.990 2.000 2.000 2.025 272,000 546,000 2.0074 0.884 0.880 0.884 0.884 0.896 615,067 0.8877 -1.23%
2002-07-03 0 2.025 2.025 2.050 1.970 2.050 958,000 1,933,750 2.0185 0.896 0.896 0.907 0.871 0.907 2,166,304 0.8926 4.38%
2002-07-02 0 1.940 1.940 1.970 1.920 1.970 470,000 911,200 1.9387 0.858 0.858 0.871 0.849 0.871 1,062,800 0.8574 -1.52%
2002-06-28 0 1.970 1.940 1.970 1.950 1.970 246,000 480,920 1.9550 0.871 0.858 0.871 0.862 0.871 556,274 0.8645 1.03%
2002-06-27 0 1.950 1.950 1.960 1.950 1.970 274,000 536,740 1.9589 0.862 0.862 0.867 0.862 0.871 619,590 0.8663 0.00%
2002-06-26 0 1.950 1.910 1.950 1.930 1.970 1,116,000 2,183,800 1.9568 0.862 0.845 0.862 0.853 0.871 2,523,585 0.8654 -1.02%
2002-06-25 0 1.970 1.960 1.970 1.950 2.050 972,000 1,938,560 1.9944 0.871 0.867 0.871 0.862 0.907 2,197,962 0.8820 -2.72%
2002-06-24 0 2.025 2.000 2.025 1.930 2.025 1,860,000 3,727,250 2.0039 0.896 0.884 0.896 0.853 0.896 4,205,976 0.8862 6.02%
2002-06-21 0 1.910 1.910 1.920 1.850 1.920 524,000 989,960 1.8892 0.845 0.845 0.849 0.818 0.849 1,184,909 0.8355 0.00%
2002-06-20 0 1.910 1.900 1.910 1.890 1.920 580,000 1,102,520 1.9009 0.845 0.840 0.845 0.836 0.849 1,311,541 0.8406 -0.52%
2002-06-19 0 1.920 1.900 1.920 1.860 1.930 1,074,000 2,046,540 1.9055 0.849 0.840 0.849 0.823 0.853 2,428,612 0.8427 -2.54%
2002-06-18 0 1.970 1.980 1.990 1.910 2.000 2,880,000 5,636,940 1.9573 0.871 0.876 0.880 0.845 0.884 6,512,479 0.8656 0.00%
2002-06-17 0 1.970 1.960 1.970 1.950 2.000 1,162,000 2,292,100 1.9725 0.871 0.867 0.871 0.862 0.884 2,627,604 0.8723 -3.90%
2002-06-14 0 2.050 2.025 2.050 1.980 2.125 1,754,000 3,549,950 2.0239 0.907 0.896 0.907 0.876 0.940 3,966,280 0.8950 -2.38%
2002-06-13 0 2.100 2.075 2.100 2.075 2.100 520,000 1,084,650 2.0859 0.929 0.918 0.929 0.918 0.929 1,175,864 0.9224 1.20%
2002-06-12 0 2.075 2.050 2.075 2.025 2.075 442,000 908,650 2.0558 0.918 0.907 0.918 0.896 0.918 999,485 0.9091 2.47%
2002-06-11 0 2.025 2.025 2.050 2.025 2.050 332,000 672,850 2.0267 0.896 0.896 0.907 0.896 0.907 750,744 0.8962 -1.22%
2002-06-10 0 2.050 2.025 2.050 2.000 2.050 1,198,000 2,442,000 2.0384 0.907 0.896 0.907 0.884 0.907 2,709,010 0.9014 1.23%
2002-06-07 0 2.025 2.025 2.050 2.025 2.050 1,108,000 2,252,600 2.0330 0.896 0.896 0.907 0.896 0.907 2,505,495 0.8991 -1.22%
2002-06-06 0 2.050 2.025 2.050 2.000 2.050 1,138,000 2,308,400 2.0285 0.907 0.896 0.907 0.884 0.907 2,573,334 0.8970 2.50%
2002-06-05 0 2.000 1.980 2.000 1.970 2.000 676,000 1,350,500 1.9978 0.884 0.876 0.884 0.871 0.884 1,528,623 0.8835 1.52%
2002-06-04 0 1.970 1.970 1.990 1.960 2.000 296,000 585,900 1.9794 0.871 0.871 0.880 0.867 0.884 669,338 0.8753 -1.50%
2002-06-03 0 2.000 2.000 2.025 2.000 2.075 1,414,000 2,875,900 2.0339 0.884 0.884 0.896 0.884 0.918 3,197,446 0.8994 -3.61%
2002-05-31 0 2.075 2.050 2.075 2.050 2.100 596,000 1,235,500 2.0730 0.918 0.907 0.918 0.907 0.929 1,347,721 0.9167 -1.19%
2002-05-30 0 2.100 2.100 2.125 2.025 2.100 3,760,000 7,752,500 2.0618 0.929 0.929 0.940 0.896 0.929 8,502,403 0.9118 0.00%
2002-05-29 0 2.100 2.100 2.125 2.075 2.125 3,058,000 6,410,750 2.0964 0.929 0.929 0.940 0.918 0.940 6,914,986 0.9271 0.00%
2002-05-28 0 2.100 2.100 2.125 2.050 2.100 938,000 1,956,050 2.0853 0.929 0.929 0.940 0.907 0.929 2,121,078 0.9222 1.20%
2002-05-27 0 2.075 2.050 2.100 2.075 2.150 1,884,000 3,997,850 2.1220 0.918 0.907 0.929 0.918 0.951 4,260,246 0.9384 -3.49%
2002-05-24 0 2.150 2.150 2.175 2.150 2.150 236,000 507,300 2.1496 0.951 0.951 0.962 0.951 0.951 533,661 0.9506 -1.15%
2002-05-23 0 2.175 2.175 2.200 2.125 2.200 1,958,000 4,237,050 2.1640 0.962 0.962 0.973 0.940 0.973 4,427,581 0.9570 2.35%
2002-05-22 0 2.125 2.125 2.150 2.125 2.150 432,000 922,100 2.1345 0.940 0.940 0.951 0.940 0.951 976,872 0.9439 -1.16%
2002-05-21 0 2.150 2.150 2.175 2.150 2.200 912,000 1,977,900 2.1688 0.951 0.951 0.962 0.951 0.973 2,062,285 0.9591 -2.27%
2002-05-17 0 2.200 2.175 2.200 2.150 2.275 1,098,000 2,404,650 2.1900 0.973 0.962 0.973 0.951 1.006 2,482,882 0.9685 -1.12%
2002-05-16 0 2.225 2.200 2.225 2.175 2.225 2,136,000 4,686,950 2.1943 0.984 0.973 0.984 0.962 0.984 4,830,088 0.9704 2.30%
2002-05-15 0 2.175 2.175 2.200 2.175 2.225 1,160,000 2,539,500 2.1892 0.962 0.962 0.973 0.962 0.984 2,623,082 0.9681 -2.25%
2002-05-14 0 2.225 2.225 2.250 2.125 2.250 2,256,000 4,957,450 2.1975 0.984 0.984 0.995 0.940 0.995 5,101,442 0.9718 4.71%
2002-05-13 0 2.125 2.125 2.150 2.100 2.125 740,000 1,559,500 2.1074 0.940 0.940 0.951 0.929 0.940 1,673,345 0.9320 0.00%
2002-05-10 0 2.125 2.100 2.150 2.075 2.125 2,402,000 5,047,150 2.1012 0.940 0.929 0.951 0.918 0.940 5,431,588 0.9292 1.19%
2002-05-09 0 2.100 2.100 2.125 2.100 2.125 338,000 715,500 2.1169 0.929 0.929 0.940 0.929 0.940 764,312 0.9361 0.00%
2002-05-08 0 2.100 2.100 2.125 2.100 2.125 1,434,000 3,023,150 2.1082 0.929 0.929 0.940 0.929 0.940 3,242,672 0.9323 -2.33%
2002-05-07 0 2.150 2.150 2.175 2.100 2.175 394,000 844,300 2.1429 0.951 0.951 0.962 0.929 0.962 890,943 0.9476 -1.15%
2002-05-06 0 2.175 2.125 2.175 2.125 2.175 408,000 876,750 2.1489 0.962 0.940 0.962 0.940 0.962 922,601 0.9503 2.35%
2002-05-03 0 2.125 2.125 2.150 2.025 2.175 626,000 1,340,000 2.1406 0.940 0.940 0.951 0.896 0.962 1,415,560 0.9466 -2.30%
2002-05-02 0 2.175 2.150 2.200 2.150 2.200 454,000 993,100 2.1874 0.962 0.951 0.973 0.951 0.973 1,026,620 0.9673 -1.14%
2002-04-30 0 2.200 2.125 2.200 2.100 2.200 2,480,000 5,294,350 2.1348 0.973 0.940 0.973 0.929 0.973 5,607,968 0.9441 2.33%
2002-04-29 0 2.150 2.150 2.175 2.050 2.175 2,694,000 5,716,450 2.1219 0.951 0.951 0.962 0.907 0.962 6,091,881 0.9384 2.38%
2002-04-26 0 2.100 2.075 2.100 2.000 2.100 3,085,000 6,253,560 2.0271 0.929 0.918 0.929 0.884 0.929 6,976,040 0.8964 6.06%
2002-04-25 0 1.980 1.970 1.990 1.980 2.050 3,012,000 6,033,460 2.0031 0.876 0.871 0.880 0.876 0.907 6,810,967 0.8858 -4.58%
2002-04-24 0 2.075 2.075 2.100 2.050 2.150 1,840,000 3,820,400 2.0763 0.918 0.918 0.929 0.907 0.951 4,160,750 0.9182 -2.35%
2002-04-23 0 2.125 2.125 2.150 2.100 2.150 690,000 1,463,250 2.1207 0.940 0.940 0.951 0.929 0.951 1,560,281 0.9378 1.19%
2002-04-22 0 2.100 2.075 2.100 2.050 2.150 2,026,000 4,265,400 2.1053 0.929 0.918 0.929 0.907 0.951 4,581,348 0.9310 3.70%
2002-04-19 0 2.025 2.025 2.100 2.025 2.200 2,362,000 5,053,000 2.1393 0.896 0.896 0.929 0.896 0.973 5,341,137 0.9461 -5.81%
2002-04-18 0 2.150 2.150 2.175 2.150 2.200 1,036,000 2,247,550 2.1694 0.951 0.951 0.962 0.951 0.973 2,342,683 0.9594 0.00%
2002-04-17 0 2.150 2.150 2.200 2.150 2.225 1,282,000 2,796,400 2.1813 0.951 0.951 0.973 0.951 0.984 2,898,957 0.9646 -2.27%
2002-04-16 0 2.200 2.200 2.250 2.200 2.250 1,662,000 3,716,000 2.2359 0.973 0.973 0.995 0.973 0.995 3,758,243 0.9888 0.00%
2002-04-15 0 2.200 2.200 2.225 2.175 2.250 1,204,000 2,673,300 2.2203 0.973 0.973 0.984 0.962 0.995 2,722,578 0.9819 1.15%
2002-04-12 0 2.175 2.150 2.200 2.150 2.300 866,000 1,878,050 2.1686 0.962 0.951 0.973 0.951 1.017 1,958,266 0.9590 -3.33%
2002-04-11 0 2.250 2.175 2.250 2.175 2.250 3,544,000 7,804,400 2.2021 0.995 0.962 0.995 0.962 0.995 8,013,967 0.9738 4.65%
2002-04-10 0 2.150 2.125 2.150 2.100 2.175 1,876,000 4,024,300 2.1451 0.951 0.940 0.951 0.929 0.962 4,242,156 0.9486 2.38%
2002-04-09 0 2.100 2.100 2.125 2.075 2.175 2,580,000 5,429,050 2.1043 0.929 0.929 0.940 0.918 0.962 5,834,095 0.9306 -2.33%
2002-04-08 0 2.150 2.150 2.175 2.000 2.200 5,696,000 12,030,050 2.1120 0.951 0.951 0.962 0.884 0.973 12,880,235 0.9340 4.88%
2002-04-04 0 2.050 2.000 2.050 1.950 2.050 2,952,000 5,861,520 1.9856 0.907 0.884 0.907 0.862 0.907 6,675,291 0.8781 5.67%
2002-04-03 0 1.940 1.940 1.950 1.920 1.950 1,788,000 3,456,100 1.9329 0.858 0.858 0.862 0.849 0.862 4,043,164 0.8548 1.04%
2002-04-02 0 1.920 1.900 1.920 1.890 1.920 658,000 1,252,860 1.9040 0.849 0.840 0.849 0.836 0.849 1,487,920 0.8420 0.52%
2002-03-28 0 1.910 1.900 1.910 1.880 1.920 652,000 1,247,040 1.9126 0.845 0.840 0.845 0.831 0.849 1,474,353 0.8458 0.53%
2002-03-27 0 1.900 1.890 1.920 1.880 1.900 448,000 848,400 1.8938 0.840 0.836 0.849 0.831 0.840 1,013,052 0.8375 1.06%
2002-03-26 0 1.880 1.880 1.920 1.860 1.890 762,000 1,432,820 1.8803 0.831 0.831 0.849 0.823 0.836 1,723,093 0.8315 -0.53%
2002-03-25 0 1.890 1.890 1.900 1.880 1.910 1,628,000 3,085,440 1.8952 0.836 0.836 0.840 0.831 0.845 3,681,359 0.8381 0.00%
2002-03-22 0 1.890 1.890 1.900 1.860 1.920 1,168,000 2,209,900 1.8920 0.836 0.836 0.840 0.823 0.849 2,641,172 0.8367 2.16%
2002-03-21 0 1.850 1.850 1.860 1.840 1.870 830,000 1,538,100 1.8531 0.818 0.818 0.823 0.814 0.827 1,876,860 0.8195 0.54%
2002-03-20 0 1.840 1.840 1.870 1.840 1.880 1,570,000 2,935,860 1.8700 0.814 0.814 0.827 0.814 0.831 3,550,205 0.8270 -1.60%
2002-03-19 0 1.870 1.870 1.880 1.850 1.920 2,082,000 3,883,500 1.8653 0.827 0.827 0.831 0.818 0.849 4,707,979 0.8249 -0.53%
2002-03-18 0 1.880 1.880 1.900 1.880 1.950 2,994,000 5,710,180 1.9072 0.831 0.831 0.840 0.831 0.862 6,770,264 0.8434 -3.59%
2002-03-15 0 1.950 1.950 1.960 1.940 1.980 906,000 1,770,680 1.9544 0.862 0.862 0.867 0.858 0.876 2,048,717 0.8643 -0.51%
2002-03-14 0 1.960 1.950 1.960 1.930 1.960 1,224,000 2,381,060 1.9453 0.867 0.862 0.867 0.853 0.867 2,767,803 0.8603 1.03%
2002-03-13 0 1.940 1.940 1.950 1.930 2.000 3,546,000 6,964,100 1.9639 0.858 0.858 0.862 0.853 0.884 8,018,489 0.8685 -0.49%
2002-03-12 0 2.025 2.000 2.025 1.900 2.075 9,998,000 20,206,730 2.0211 0.862 0.852 0.862 0.809 0.883 23,482,977 0.8605 6.58%
2002-03-11 0 1.900 1.890 1.910 1.830 1.900 1,874,000 3,506,000 1.8709 0.809 0.805 0.813 0.779 0.809 4,401,590 0.7965 3.26%
2002-03-08 0 1.840 1.830 1.840 1.830 1.850 1,570,000 2,879,460 1.8341 0.783 0.779 0.783 0.779 0.788 3,687,565 0.7809 0.55%
2002-03-07 0 1.830 1.820 1.830 1.810 1.830 1,552,000 2,829,420 1.8231 0.779 0.775 0.779 0.771 0.779 3,645,287 0.7762 0.00%
2002-03-06 0 1.830 1.830 1.850 1.830 1.870 916,000 1,696,440 1.8520 0.779 0.779 0.788 0.779 0.796 2,151,471 0.7885 -0.54%
2002-03-05 0 1.840 1.840 1.850 1.800 1.840 1,254,000 2,285,100 1.8222 0.783 0.783 0.788 0.766 0.783 2,945,354 0.7758 1.66%
2002-03-04 0 1.810 1.790 1.810 1.760 1.820 2,088,000 3,725,620 1.7843 0.771 0.762 0.771 0.749 0.775 4,904,226 0.7597 0.56%
2002-03-01 0 1.800 1.790 1.800 1.780 1.880 6,144,000 11,219,600 1.8261 0.766 0.762 0.766 0.758 0.800 14,430,827 0.7775 -0.55%
2002-02-28 0 1.810 1.800 1.820 1.810 1.850 1,356,000 2,484,220 1.8320 0.771 0.766 0.775 0.771 0.788 3,184,929 0.7800 -2.16%
2002-02-27 0 1.850 1.840 1.860 1.820 1.850 1,046,000 1,920,920 1.8364 0.788 0.783 0.792 0.775 0.788 2,456,811 0.7819 2.78%
2002-02-26 0 1.800 1.800 1.810 1.780 1.850 1,538,000 2,795,140 1.8174 0.766 0.766 0.771 0.758 0.788 3,612,404 0.7738 -2.17%
2002-02-25 0 1.840 1.840 1.850 1.820 1.890 1,516,000 2,806,180 1.8510 0.783 0.783 0.788 0.775 0.805 3,560,731 0.7881 -3.16%
2002-02-22 0 1.900 1.900 1.910 1.850 1.910 1,638,000 3,082,740 1.8820 0.809 0.809 0.813 0.788 0.813 3,847,281 0.8013 2.15%
2002-02-21 0 1.860 1.860 1.870 1.840 1.920 3,384,000 6,330,460 1.8707 0.792 0.792 0.796 0.783 0.817 7,948,229 0.7965 -2.62%
2002-02-20 0 1.910 1.910 1.920 1.830 1.930 4,324,000 8,222,180 1.9015 0.813 0.813 0.817 0.779 0.822 10,156,070 0.8096 3.80%
2002-02-19 0 1.840 1.830 1.840 1.800 1.880 3,206,000 5,877,360 1.8332 0.783 0.779 0.783 0.766 0.800 7,530,148 0.7805 -1.08%
2002-02-18 0 1.860 1.860 1.870 1.750 1.870 4,640,000 8,388,520 1.8079 0.792 0.792 0.796 0.745 0.796 10,898,281 0.7697 4.49%
2002-02-15 0 1.780 1.780 1.790 1.730 1.800 2,056,000 3,636,740 1.7688 0.758 0.758 0.762 0.737 0.766 4,829,066 0.7531 0.00%
2002-02-11 0 1.780 1.770 1.780 1.720 1.790 2,354,000 4,122,640 1.7513 0.758 0.754 0.758 0.732 0.762 5,528,999 0.7456 4.09%
2002-02-08 0 1.710 1.700 1.710 1.640 1.740 8,164,000 13,882,080 1.7004 0.728 0.724 0.728 0.698 0.741 19,175,337 0.7240 7.55%
2002-02-07 0 1.590 1.570 1.590 1.560 1.600 1,172,000 1,851,240 1.5796 0.677 0.668 0.677 0.664 0.681 2,752,755 0.6725 -0.62%
2002-02-06 0 1.600 1.590 1.600 1.530 1.600 1,556,000 2,434,280 1.5644 0.681 0.677 0.681 0.651 0.681 3,654,682 0.6661 3.23%
2002-02-05 0 1.550 1.550 1.560 1.530 1.550 274,000 422,800 1.5431 0.660 0.660 0.664 0.651 0.660 643,562 0.6570 1.31%
2002-02-04 0 1.530 1.530 1.540 1.500 1.570 1,294,000 1,966,500 1.5197 0.651 0.651 0.656 0.639 0.668 3,039,305 0.6470 -0.65%
2002-02-01 0 1.540 1.540 1.570 1.540 1.580 870,000 1,354,120 1.5565 0.656 0.656 0.668 0.656 0.673 2,043,428 0.6627 -2.53%
2002-01-31 0 1.580 1.570 1.580 1.580 1.620 918,000 1,471,680 1.6031 0.673 0.668 0.673 0.673 0.690 2,156,169 0.6825 1.28%
2002-01-30 0 1.560 1.560 1.590 1.560 1.590 798,000 1,254,040 1.5715 0.664 0.664 0.677 0.664 0.677 1,874,316 0.6691 -0.64%
2002-01-29 0 1.570 1.570 1.580 1.570 1.600 606,000 955,780 1.5772 0.668 0.668 0.673 0.668 0.681 1,423,353 0.6715 0.00%
2002-01-28 0 1.570 1.560 1.580 1.560 1.600 1,406,000 2,220,260 1.5791 0.668 0.664 0.673 0.664 0.681 3,302,367 0.6723 -1.26%
2002-01-25 0 1.590 1.560 1.590 1.510 1.600 832,000 1,289,320 1.5497 0.677 0.664 0.677 0.643 0.681 1,954,175 0.6598 5.30%
2002-01-24 0 1.510 1.510 1.540 1.500 1.550 522,000 794,340 1.5217 0.643 0.643 0.656 0.639 0.660 1,226,057 0.6479 -1.31%
2002-01-23 0 1.530 1.510 1.530 1.490 1.540 488,000 733,740 1.5036 0.651 0.643 0.651 0.634 0.656 1,146,199 0.6402 2.68%
2002-01-22 0 1.490 1.480 1.490 1.460 1.490 1,084,000 1,602,820 1.4786 0.634 0.630 0.634 0.622 0.634 2,546,064 0.6295 -0.67%
2002-01-21 0 1.500 1.490 1.500 1.500 1.540 616,000 928,720 1.5077 0.639 0.634 0.639 0.639 0.656 1,446,841 0.6419 -1.32%
2002-01-18 0 1.520 1.520 1.530 1.520 1.540 570,000 873,260 1.5320 0.647 0.647 0.651 0.647 0.656 1,338,797 0.6523 1.33%
2002-01-17 0 1.500 1.500 1.520 1.470 1.520 810,000 1,205,000 1.4877 0.639 0.639 0.647 0.626 0.647 1,902,502 0.6334 -1.32%
2002-01-16 0 1.520 1.520 1.540 1.450 1.550 1,060,000 1,616,280 1.5248 0.647 0.647 0.656 0.617 0.660 2,489,693 0.6492 2.01%
2002-01-15 0 1.490 1.490 1.550 1.490 1.520 1,112,000 1,664,580 1.4969 0.634 0.634 0.660 0.634 0.647 2,611,829 0.6373 -0.67%
2002-01-14 0 1.500 1.490 1.510 1.480 1.510 512,000 767,680 1.4994 0.639 0.634 0.643 0.630 0.643 1,202,569 0.6384 -1.96%
2002-01-11 0 1.530 1.520 1.530 1.510 1.550 864,000 1,319,160 1.5268 0.651 0.647 0.651 0.643 0.660 2,029,335 0.6500 -1.92%
2002-01-10 0 1.560 1.550 1.570 1.510 1.560 1,508,000 2,314,000 1.5345 0.664 0.660 0.668 0.643 0.664 3,541,941 0.6533 1.96%
2002-01-09 0 1.530 1.530 1.550 1.520 1.570 1,410,000 2,174,720 1.5424 0.651 0.651 0.660 0.647 0.668 3,311,762 0.6567 -3.16%
2002-01-08 0 1.580 1.560 1.600 1.580 1.640 2,168,000 3,517,660 1.6225 0.673 0.664 0.681 0.673 0.698 5,092,128 0.6908 -2.47%
2002-01-07 0 1.620 1.620 1.630 1.550 1.640 4,234,000 6,785,180 1.6025 0.690 0.690 0.694 0.660 0.698 9,944,681 0.6823 3.85%
2002-01-04 0 1.560 1.530 1.560 1.520 1.570 2,232,000 3,461,620 1.5509 0.664 0.651 0.664 0.647 0.668 5,242,449 0.6603 0.00%
2002-01-03 0 1.560 1.550 1.560 1.520 1.560 1,392,000 2,145,720 1.5415 0.664 0.660 0.664 0.647 0.664 3,269,484 0.6563 4.00%
2002-01-02 0 1.500 1.490 1.510 1.460 1.500 538,000 801,740 1.4902 0.639 0.634 0.643 0.622 0.639 1,263,637 0.6345 2.74%
2001-12-31 0 1.460 1.450 1.490 1.460 1.500 1,370,000 2,020,800 1.4750 0.622 0.617 0.634 0.622 0.639 3,217,811 0.6280 -1.35%
2001-12-28 0 1.480 1.470 1.500 1.480 1.490 320,000 476,200 1.4881 0.630 0.626 0.639 0.630 0.634 751,606 0.6336 1.37%
2001-12-27 0 1.460 1.460 1.470 1.430 1.470 450,000 654,820 1.4552 0.622 0.622 0.626 0.609 0.626 1,056,945 0.6195 1.39%
2001-12-24 0 1.440 1.440 1.450 1.400 1.420 52,000 73,040 1.4046 0.613 0.613 0.617 0.596 0.605 122,136 0.5980 0.00%
2001-12-21 0 1.440 1.430 1.450 1.430 1.470 1,314,000 1,896,120 1.4430 0.613 0.609 0.617 0.609 0.626 3,086,280 0.6144 -2.04%
2001-12-20 0 1.470 1.450 1.470 1.420 1.470 856,000 1,241,260 1.4501 0.626 0.617 0.626 0.605 0.626 2,010,545 0.6174 3.52%
2001-12-19 0 1.420 1.420 1.440 1.410 1.440 98,000 139,520 1.4237 0.605 0.605 0.613 0.600 0.613 230,179 0.6061 0.71%
2001-12-18 0 1.410 1.410 1.430 1.400 1.430 570,000 808,060 1.4176 0.600 0.600 0.609 0.596 0.609 1,338,797 0.6036 0.71%
2001-12-17 0 1.400 1.400 1.420 1.400 1.450 928,000 1,315,400 1.4175 0.596 0.596 0.605 0.596 0.617 2,179,656 0.6035 -4.76%
2001-12-14 0 1.470 1.470 1.480 1.380 1.480 2,146,000 3,085,000 1.4376 0.626 0.626 0.630 0.588 0.630 5,040,455 0.6120 1.38%
2001-12-13 0 1.450 1.450 1.470 1.440 1.550 2,138,000 3,180,900 1.4878 0.617 0.617 0.626 0.613 0.660 5,021,665 0.6334 -7.64%
2001-12-12 0 1.570 1.540 1.570 1.540 1.610 2,498,000 3,960,740 1.5856 0.668 0.656 0.668 0.656 0.685 5,867,221 0.6751 -1.87%
2001-12-11 0 1.600 1.590 1.610 1.590 1.610 1,028,000 1,647,620 1.6027 0.681 0.677 0.685 0.677 0.685 2,414,533 0.6824 -1.23%
2001-12-10 0 1.620 1.610 1.630 1.610 1.630 692,000 1,121,840 1.6212 0.690 0.685 0.694 0.685 0.694 1,625,347 0.6902 -0.61%
2001-12-07 0 1.630 1.600 1.630 1.600 1.630 1,082,000 1,739,760 1.6079 0.694 0.681 0.694 0.681 0.694 2,541,366 0.6846 1.24%
2001-12-06 0 1.610 1.610 1.630 1.610 1.650 1,064,000 1,732,840 1.6286 0.685 0.685 0.694 0.685 0.702 2,499,089 0.6934 -1.83%
2001-12-05 0 1.640 1.630 1.650 1.640 1.670 1,670,000 2,757,600 1.6513 0.698 0.694 0.702 0.698 0.711 3,922,442 0.7030 -0.61%
2001-12-04 0 1.650 1.650 1.660 1.630 1.670 966,000 1,595,640 1.6518 0.702 0.702 0.707 0.694 0.711 2,268,909 0.7033 0.61%
2001-12-03 0 1.640 1.630 1.640 1.630 1.670 638,000 1,044,420 1.6370 0.698 0.694 0.698 0.694 0.711 1,498,514 0.6970 -0.61%
2001-11-30 0 1.650 1.640 1.650 1.600 1.660 1,408,000 2,311,660 1.6418 0.702 0.698 0.702 0.681 0.707 3,307,065 0.6990 4.43%
2001-11-29 0 1.580 1.580 1.600 1.580 1.630 3,570,000 5,681,640 1.5915 0.673 0.673 0.681 0.673 0.694 8,385,100 0.6776 -2.47%
2001-11-28 0 1.620 1.610 1.620 1.610 1.650 754,000 1,227,960 1.6286 0.690 0.685 0.690 0.685 0.702 1,770,971 0.6934 -1.82%
2001-11-27 0 1.650 1.640 1.660 1.650 1.690 2,216,000 3,697,560 1.6686 0.702 0.698 0.707 0.702 0.720 5,204,869 0.7104 -1.79%
2001-11-26 0 1.680 1.650 1.680 1.630 1.700 3,438,000 5,776,200 1.6801 0.715 0.702 0.715 0.694 0.724 8,075,062 0.7153 1.20%
2001-11-23 0 1.660 1.660 1.670 1.610 1.670 2,244,000 3,665,160 1.6333 0.707 0.707 0.711 0.685 0.711 5,270,634 0.6954 5.06%
2001-11-22 0 1.580 1.580 1.590 1.580 1.600 692,000 1,103,340 1.5944 0.673 0.673 0.677 0.673 0.681 1,625,347 0.6788 -1.25%
2001-11-21 0 1.600 1.580 1.600 1.570 1.600 2,426,000 3,850,120 1.5870 0.681 0.673 0.681 0.668 0.681 5,698,110 0.6757 2.56%
2001-11-20 0 1.560 1.560 1.570 1.540 1.620 5,406,000 8,538,180 1.5794 0.664 0.664 0.668 0.656 0.690 12,697,437 0.6724 1.96%
2001-11-19 0 1.530 1.530 1.540 1.520 1.650 9,178,000 14,398,160 1.5688 0.651 0.651 0.656 0.647 0.702 21,556,988 0.6679 -6.13%
2001-11-16 0 1.630 1.630 1.660 1.630 1.720 1,612,000 2,679,420 1.6622 0.694 0.694 0.707 0.694 0.732 3,786,213 0.7077 -2.98%
2001-11-15 0 1.680 1.680 1.700 1.680 1.730 986,000 1,674,980 1.6988 0.715 0.715 0.724 0.715 0.737 2,315,885 0.7233 -0.59%
2001-11-14 0 1.690 1.690 1.710 1.680 1.740 2,526,000 4,295,120 1.7004 0.720 0.720 0.728 0.715 0.741 5,932,987 0.7239 3.05%
2001-11-13 0 1.640 1.630 1.640 1.620 1.650 1,140,000 1,864,560 1.6356 0.698 0.694 0.698 0.690 0.702 2,677,595 0.6964 1.23%
2001-11-12 0 1.620 1.620 1.630 1.620 1.680 2,360,000 3,859,700 1.6355 0.690 0.690 0.694 0.690 0.715 5,543,091 0.6963 -1.22%
2001-11-09 0 1.640 1.630 1.650 1.630 1.700 2,332,000 3,897,320 1.6712 0.698 0.694 0.702 0.694 0.724 5,477,326 0.7115 -1.80%
2001-11-08 0 1.670 1.670 1.680 1.600 1.690 2,804,000 4,651,440 1.6589 0.711 0.711 0.715 0.681 0.720 6,585,944 0.7063 3.73%
2001-11-07 0 1.610 1.610 1.620 1.600 1.730 3,912,000 6,457,160 1.6506 0.685 0.685 0.690 0.681 0.737 9,188,378 0.7028 -6.94%
2001-11-06 0 1.730 1.730 1.740 1.690 1.810 3,526,000 6,162,240 1.7477 0.737 0.737 0.741 0.720 0.771 8,281,754 0.7441 -2.81%
2001-11-05 0 1.780 1.760 1.780 1.680 1.800 5,110,000 8,934,220 1.7484 0.758 0.749 0.758 0.715 0.766 12,002,202 0.7444 6.59%
2001-11-02 0 1.670 1.670 1.690 1.580 1.700 5,038,000 8,229,100 1.6334 0.711 0.711 0.720 0.673 0.724 11,833,090 0.6954 -0.60%
2001-11-01 0 1.680 1.680 1.700 1.630 1.760 9,086,000 15,469,560 1.7026 0.715 0.715 0.724 0.694 0.749 21,340,901 0.7249 3.07%
2001-10-31 0 1.630 1.620 1.630 1.520 1.680 7,010,000 11,421,220 1.6293 0.694 0.690 0.694 0.647 0.715 16,464,860 0.6937 0.62%
2001-10-30 0 1.620 1.620 1.630 1.390 1.620 7,920,000 12,249,740 1.5467 0.690 0.690 0.694 0.592 0.690 18,602,238 0.6585 16.55%
2001-10-29 0 1.390 1.390 1.410 1.370 1.420 1,622,000 2,268,740 1.3987 0.592 0.592 0.600 0.583 0.605 3,809,701 0.5955 -0.71%
2001-10-26 0 1.400 1.370 1.400 1.360 1.440 478,000 662,220 1.3854 0.596 0.583 0.596 0.579 0.613 1,122,711 0.5898 2.94%
2001-10-24 0 1.360 1.350 1.370 1.350 1.430 1,320,000 1,827,420 1.3844 0.579 0.575 0.583 0.575 0.609 3,100,373 0.5894 -3.55%
2001-10-23 0 1.410 1.390 1.400 1.310 1.410 3,120,000 4,229,040 1.3555 0.600 0.592 0.596 0.558 0.600 7,328,154 0.5771 12.80%
2001-10-22 0 1.250 1.250 1.260 1.220 1.250 370,000 454,620 1.2287 0.532 0.532 0.536 0.519 0.532 869,044 0.5231 5.04%
2001-10-19 0 1.190 1.190 1.260 1.190 1.250 1,174,000 1,437,960 1.2248 0.507 0.507 0.536 0.507 0.532 2,757,453 0.5215 -4.03%
2001-10-18 0 1.240 1.240 1.270 1.240 1.300 750,000 942,900 1.2572 0.528 0.528 0.541 0.528 0.553 1,761,576 0.5353 -4.62%
2001-10-17 0 1.300 1.300 1.310 1.270 1.300 538,000 693,040 1.2882 0.553 0.553 0.558 0.541 0.553 1,263,637 0.5484 5.69%
2001-10-16 0 1.230 1.230 1.260 1.220 1.240 246,000 302,280 1.2288 0.524 0.524 0.536 0.519 0.528 577,797 0.5232 1.65%
2001-10-15 0 1.210 1.210 1.240 1.200 1.300 670,000 849,820 1.2684 0.515 0.515 0.528 0.511 0.553 1,573,674 0.5400 -5.47%
2001-10-12 0 1.280 1.260 1.300 1.250 1.370 2,004,000 2,591,380 1.2931 0.545 0.536 0.553 0.532 0.583 4,706,930 0.5505 -6.57%
2001-10-11 0 1.370 1.370 1.380 1.340 1.400 2,990,000 4,102,240 1.3720 0.583 0.583 0.588 0.571 0.596 7,022,815 0.5841 2.24%
2001-10-10 0 1.340 1.330 1.340 1.300 1.380 2,448,000 3,290,020 1.3440 0.571 0.566 0.571 0.553 0.588 5,749,783 0.5722 -2.19%
2001-10-09 0 1.370 1.370 1.380 1.320 1.390 4,968,000 6,755,740 1.3599 0.583 0.583 0.588 0.562 0.592 11,668,677 0.5790 5.38%
2001-10-08 0 1.300 1.290 1.310 1.240 1.320 2,156,000 2,787,920 1.2931 0.553 0.549 0.558 0.528 0.562 5,063,943 0.5505 -2.99%
2001-10-05 0 1.340 1.330 1.350 1.280 1.360 600,000 797,400 1.3290 0.571 0.566 0.575 0.545 0.579 1,409,260 0.5658 2.29%
2001-10-04 0 1.310 1.300 1.310 1.300 1.360 1,320,000 1,753,260 1.3282 0.558 0.553 0.558 0.553 0.579 3,100,373 0.5655 1.55%
2001-10-03 0 1.290 1.260 1.290 1.220 1.290 1,548,000 1,944,700 1.2563 0.549 0.536 0.549 0.519 0.549 3,635,892 0.5349 7.50%
2001-09-28 0 1.200 1.180 1.200 1.140 1.220 2,410,000 2,857,520 1.1857 0.511 0.502 0.511 0.485 0.519 5,660,530 0.5048 4.35%
2001-09-27 0 1.150 1.130 1.150 1.100 1.160 964,000 1,106,080 1.1474 0.490 0.481 0.490 0.468 0.494 2,264,212 0.4885 3.60%
2001-09-26 0 1.110 1.110 1.120 1.110 1.210 1,312,000 1,496,520 1.1406 0.473 0.473 0.477 0.473 0.515 3,081,583 0.4856 -5.13%
2001-09-25 1 1.170 - - - - 0 0 - 0.498 - - - - 0 - 0.00%
2001-09-24 0 1.170 1.160 1.180 1.040 1.170 2,320,000 2,596,140 1.1190 0.498 0.494 0.502 0.443 0.498 5,449,140 0.4764 14.71%
2001-09-21 0 1.020 1.020 1.030 1.000 1.040 1,428,000 1,452,860 1.0174 0.434 0.434 0.439 0.426 0.443 3,354,040 0.4332 -2.86%
2001-09-20 0 1.050 1.030 1.060 0.960 1.090 2,272,000 2,382,740 1.0487 0.447 0.439 0.451 0.409 0.464 5,336,400 0.4465 -0.94%
2001-09-19 0 1.060 1.050 1.060 0.880 1.060 2,202,000 2,191,100 0.9950 0.451 0.447 0.451 0.375 0.451 5,171,986 0.4236 15.22%
2001-09-18 0 0.920 0.920 0.930 0.910 1.060 3,610,000 3,495,720 0.9683 0.392 0.392 0.396 0.387 0.451 8,479,050 0.4123 -6.12%
2001-09-17 0 0.980 0.980 1.020 0.980 1.030 1,842,000 1,851,380 1.0051 0.417 0.417 0.434 0.417 0.439 4,326,430 0.4279 -10.09%
2001-09-14 0 1.090 1.090 1.110 1.070 1.140 2,262,000 2,455,440 1.0855 0.464 0.464 0.473 0.456 0.485 5,312,912 0.4622 -4.39%
2001-09-13 0 1.140 1.140 1.150 1.130 1.170 1,114,000 1,276,420 1.1458 0.485 0.485 0.490 0.481 0.498 2,616,527 0.4878 2.70%
2001-09-12 0 1.110 1.100 1.130 1.090 1.290 4,734,000 5,544,120 1.1711 0.473 0.468 0.481 0.464 0.549 11,119,065 0.4986 -16.54%
2001-09-11 0 1.330 1.330 1.370 1.330 1.340 374,000 497,920 1.3313 0.566 0.566 0.583 0.566 0.571 878,439 0.5668 -0.75%
2001-09-10 0 1.340 1.330 1.340 1.300 1.350 160,000 213,460 1.3341 0.571 0.566 0.571 0.553 0.575 375,803 0.5680 0.75%
2001-09-07 0 1.330 1.330 1.340 1.330 1.380 270,000 362,900 1.3441 0.566 0.566 0.571 0.566 0.588 634,167 0.5722 -1.48%
2001-09-06 0 1.350 1.330 1.350 1.350 1.400 416,000 569,420 1.3688 0.575 0.566 0.575 0.575 0.596 977,087 0.5828 -0.74%
2001-09-05 0 1.360 1.360 1.370 1.360 1.380 234,000 320,440 1.3694 0.579 0.579 0.583 0.579 0.588 549,612 0.5830 -1.45%
2001-09-04 0 1.380 1.380 1.400 1.380 1.400 820,000 1,135,600 1.3849 0.588 0.588 0.596 0.588 0.596 1,925,989 0.5896 0.00%
2001-09-03 0 1.380 1.380 1.390 1.360 1.410 1,998,000 2,753,640 1.3782 0.588 0.588 0.592 0.579 0.600 4,692,837 0.5868 2.99%
2001-08-31 0 1.340 1.330 1.350 1.340 1.380 536,000 728,780 1.3597 0.571 0.566 0.575 0.571 0.588 1,258,939 0.5789 0.75%
2001-08-30 0 1.330 1.330 1.350 1.310 1.360 1,084,000 1,454,920 1.3422 0.566 0.566 0.575 0.558 0.579 2,546,064 0.5714 -2.21%
2001-08-29 0 1.360 1.360 1.380 1.360 1.430 856,000 1,189,020 1.3890 0.579 0.579 0.588 0.579 0.609 2,010,545 0.5914 -3.55%
2001-08-28 0 1.410 1.410 1.430 1.350 1.420 986,000 1,358,160 1.3774 0.600 0.600 0.609 0.575 0.605 2,315,885 0.5865 0.71%
2001-08-27 0 1.400 1.390 1.420 1.390 1.460 1,056,000 1,496,520 1.4172 0.596 0.592 0.605 0.592 0.622 2,480,298 0.6034 -2.78%
2001-08-24 0 1.440 1.430 1.440 1.430 1.500 1,454,000 2,112,760 1.4531 0.613 0.609 0.613 0.609 0.639 3,415,108 0.6187 -4.64%
2001-08-23 0 1.510 1.500 1.510 1.490 1.510 710,000 1,067,180 1.5031 0.643 0.639 0.643 0.634 0.643 1,667,625 0.6399 0.67%
2001-08-22 0 1.500 1.480 1.500 1.470 1.550 2,656,000 4,019,120 1.5132 0.639 0.630 0.639 0.626 0.660 6,238,326 0.6443 -3.85%
2001-08-21 0 1.560 1.530 1.560 1.480 1.560 1,714,000 2,600,540 1.5172 0.664 0.651 0.664 0.630 0.664 4,025,787 0.6460 5.41%
2001-08-20 0 1.480 1.470 1.480 1.440 1.490 738,000 1,088,620 1.4751 0.630 0.626 0.630 0.613 0.634 1,733,390 0.6280 2.07%
2001-08-17 0 1.450 1.430 1.470 1.430 1.450 140,000 202,020 1.4430 0.617 0.609 0.626 0.609 0.617 328,827 0.6144 1.40%
2001-08-16 0 1.430 1.430 1.440 1.430 1.510 1,692,000 2,495,320 1.4748 0.609 0.609 0.613 0.609 0.643 3,974,114 0.6279 -4.67%
2001-08-15 0 1.500 1.490 1.500 1.460 1.500 1,736,000 2,573,120 1.4822 0.639 0.634 0.639 0.622 0.639 4,077,460 0.6311 4.90%
2001-08-14 0 1.430 1.430 1.440 1.400 1.450 1,586,000 2,264,300 1.4277 0.609 0.609 0.613 0.596 0.617 3,725,145 0.6078 4.38%
2001-08-13 0 1.370 1.370 1.440 1.370 1.470 1,082,000 1,517,820 1.4028 0.583 0.583 0.613 0.583 0.626 2,541,366 0.5972 -6.80%
2001-08-10 0 1.470 1.470 1.480 1.440 1.490 4,064,000 5,947,220 1.4634 0.626 0.626 0.630 0.613 0.634 9,545,391 0.6230 1.38%
2001-08-09 0 1.450 1.450 1.460 1.380 1.470 3,910,000 5,610,240 1.4348 0.617 0.617 0.622 0.588 0.626 9,183,681 0.6109 2.11%
2001-08-08 0 1.420 1.400 1.420 1.380 1.510 6,236,000 9,049,240 1.4511 0.605 0.596 0.605 0.588 0.643 14,646,914 0.6178 -0.70%
2001-08-07 0 1.430 1.420 1.430 1.300 1.430 5,684,000 7,845,080 1.3802 0.609 0.605 0.609 0.553 0.609 13,350,394 0.5876 3.62%
2001-08-06 0 1.380 1.370 1.380 1.290 1.490 7,032,000 9,694,600 1.3786 0.588 0.583 0.588 0.549 0.634 16,516,533 0.5870 -7.38%
2001-08-03 0 1.490 1.490 1.510 1.490 1.550 2,692,000 4,082,080 1.5164 0.634 0.634 0.643 0.634 0.660 6,322,882 0.6456 -2.61%
2001-08-02 0 1.530 1.500 1.530 1.530 1.680 2,318,000 3,696,560 1.5947 0.651 0.639 0.651 0.651 0.715 5,444,443 0.6790 -6.71%
2001-08-01 0 1.640 1.640 1.660 1.630 1.700 3,766,000 6,266,040 1.6638 0.698 0.698 0.707 0.694 0.724 8,845,458 0.7084 -1.80%
2001-07-31 0 1.670 1.630 1.660 1.630 1.740 2,304,000 3,853,500 1.6725 0.711 0.694 0.707 0.694 0.741 5,411,560 0.7121 -1.76%
2001-07-30 0 1.700 1.720 1.730 1.650 1.750 2,886,000 4,943,260 1.7128 0.724 0.732 0.737 0.702 0.745 6,778,543 0.7293 -0.58%
2001-07-27 0 1.710 1.700 1.710 1.690 1.790 4,920,000 8,550,980 1.7380 0.728 0.724 0.728 0.720 0.762 11,555,936 0.7400 -1.72%
2001-07-26 0 1.740 1.720 1.730 1.660 1.820 5,120,000 8,978,220 1.7536 0.741 0.732 0.737 0.707 0.775 12,025,689 0.7466 1.75%
2001-07-24 0 1.710 1.710 1.730 1.640 1.730 2,952,000 5,015,780 1.6991 0.728 0.728 0.737 0.698 0.737 6,933,561 0.7234 1.18%
2001-07-23 0 1.690 1.660 1.690 1.660 1.750 2,686,000 4,579,680 1.7050 0.720 0.707 0.720 0.707 0.745 6,308,789 0.7259 -2.31%
2001-07-20 0 1.730 1.710 1.730 1.560 1.740 4,926,000 8,183,840 1.6614 0.737 0.728 0.737 0.664 0.741 11,570,028 0.7073 10.90%
2001-07-19 0 1.560 1.560 1.570 1.450 1.640 8,760,000 13,230,060 1.5103 0.664 0.664 0.668 0.617 0.698 20,575,203 0.6430 -5.45%
2001-07-18 0 1.650 1.610 1.660 1.580 1.750 5,250,000 8,797,380 1.6757 0.702 0.685 0.707 0.673 0.745 12,331,029 0.7134 3.12%
2001-07-17 0 1.600 1.580 1.610 1.570 1.730 10,004,000 16,334,140 1.6328 0.681 0.673 0.685 0.668 0.737 23,497,069 0.6952 -7.51%
2001-07-16 0 1.730 1.730 1.760 1.730 1.990 5,656,000 10,301,880 1.8214 0.737 0.737 0.749 0.737 0.847 13,284,629 0.7755 -10.82%
2001-07-13 0 1.940 1.930 1.940 1.940 2.075 1,898,000 3,746,050 1.9737 0.826 0.822 0.826 0.826 0.883 4,457,961 0.8403 -3.00%
2001-07-12 0 2.000 1.980 1.990 1.990 2.025 1,778,000 3,563,200 2.0040 0.852 0.843 0.847 0.847 0.862 4,176,108 0.8532 0.00%
2001-07-11 0 2.000 1.990 2.000 1.970 2.075 2,438,000 4,887,630 2.0048 0.852 0.847 0.852 0.839 0.883 5,726,295 0.8535 -3.61%
2001-07-10 0 2.075 2.050 2.075 1.930 2.150 4,712,000 9,486,430 2.0132 0.883 0.873 0.883 0.822 0.915 11,067,392 0.8572 2.47%
2001-07-09 0 2.025 2.000 2.025 2.000 2.200 3,776,000 7,858,150 2.0811 0.862 0.852 0.862 0.852 0.937 8,868,946 0.8860 -10.00%
2001-07-05 0 2.250 2.200 2.250 2.175 2.300 2,308,000 5,183,150 2.2457 0.958 0.937 0.958 0.926 0.979 5,420,955 0.9561 -2.17%
2001-07-04 0 2.300 2.275 2.300 2.175 2.325 4,256,000 9,651,300 2.2677 0.979 0.969 0.979 0.926 0.990 9,996,354 0.9655 2.22%
2001-07-03 0 2.250 2.250 2.275 2.175 2.300 5,204,000 11,578,600 2.2249 0.958 0.958 0.969 0.926 0.979 12,222,986 0.9473 -2.17%
2001-06-29 0 2.300 2.300 2.350 2.275 2.525 4,332,000 10,187,750 2.3517 0.979 0.979 1.001 0.969 1.075 10,174,861 1.0013 -7.07%
2001-06-28 0 2.475 2.450 2.500 2.375 2.600 4,726,000 11,669,100 2.4691 1.054 1.043 1.064 1.011 1.107 11,100,275 1.0512 -1.00%
2001-06-27 0 2.500 2.500 2.525 2.450 2.625 2,636,000 6,613,500 2.5089 1.064 1.064 1.075 1.043 1.118 6,191,351 1.0682 -1.96%
2001-06-26 0 2.550 2.525 2.550 2.550 2.650 3,488,000 9,102,900 2.6098 1.086 1.075 1.086 1.086 1.128 8,192,501 1.1111 0.00%
2001-06-22 0 2.550 2.525 2.600 2.525 2.725 5,218,000 13,687,450 2.6231 1.086 1.075 1.107 1.075 1.160 12,255,868 1.1168 -4.67%
2001-06-21 0 2.675 2.650 2.675 2.400 2.675 8,910,000 22,870,800 2.5669 1.139 1.128 1.139 1.022 1.139 20,927,518 1.0929 10.31%
2001-06-20 0 2.425 2.425 2.450 2.300 2.475 4,631,000 11,156,950 2.4092 1.032 1.032 1.043 0.979 1.054 10,877,142 1.0257 5.43%
2001-06-19 0 2.300 2.325 2.350 2.150 2.400 4,082,000 9,249,150 2.2658 0.979 0.990 1.001 0.915 1.022 9,587,669 0.9647 -1.08%
2001-06-18 0 2.325 2.325 2.350 2.300 2.500 8,604,052 20,492,822 2.3818 0.990 0.990 1.001 0.979 1.064 20,208,917 1.0140 -5.10%
2001-06-15 0 2.450 2.450 2.475 1.950 2.450 17,140,000 37,581,560 2.1926 1.043 1.043 1.054 0.830 1.043 40,257,874 0.9335 8.89%
2001-06-14 0 2.250 2.250 2.275 2.225 2.700 14,948,000 36,549,750 2.4451 0.958 0.958 0.969 0.947 1.150 35,109,376 1.0410 -10.00%
2001-06-13 0 2.500 2.500 2.575 2.475 2.725 10,714,000 27,430,350 2.5602 1.064 1.064 1.096 1.054 1.160 25,164,694 1.0900 -6.54%
2001-06-12 0 2.675 2.650 2.675 2.650 2.875 8,750,000 24,117,350 2.7563 1.139 1.128 1.139 1.128 1.224 20,551,715 1.1735 -5.31%
2001-06-11 0 2.825 2.800 2.825 2.650 3.000 15,458,000 43,533,600 2.8163 1.203 1.192 1.203 1.128 1.277 36,307,247 1.1990 5.61%
2001-06-08 0 2.675 2.675 2.700 2.500 2.800 15,686,000 42,200,250 2.6903 1.139 1.139 1.150 1.064 1.192 36,842,766 1.1454 7.00%
2001-06-07 0 2.500 2.475 2.500 2.300 2.500 10,708,000 25,965,000 2.4248 1.064 1.054 1.064 0.979 1.064 25,150,602 1.0324 11.11%
2001-06-06 0 2.250 2.225 2.250 2.175 2.325 5,270,000 11,908,550 2.2597 0.958 0.947 0.958 0.926 0.990 12,378,004 0.9621 1.12%
2001-06-05 0 2.225 2.225 2.275 2.200 2.500 13,160,000 31,290,300 2.3777 0.947 0.947 0.969 0.937 1.064 30,909,779 1.0123 -5.32%
2001-06-04 0 2.350 2.325 2.350 2.125 2.425 19,670,000 45,673,400 2.3220 1.001 0.990 1.001 0.905 1.032 46,200,255 0.9886 11.90%
2001-06-01 0 2.100 2.075 2.100 1.900 2.125 15,576,000 31,565,500 2.0265 0.894 0.883 0.894 0.809 0.905 36,584,402 0.8628 10.53%
2001-05-31 0 1.900 1.880 1.900 1.850 1.990 15,490,000 29,754,820 1.9209 0.809 0.800 0.809 0.788 0.847 36,382,408 0.8178 0.53%
2001-05-30 0 1.890 1.870 1.890 1.750 1.890 7,812,000 14,270,780 1.8268 0.805 0.796 0.805 0.745 0.805 18,348,571 0.7778 2.16%
2001-05-29 0 1.850 1.850 1.860 1.810 1.950 11,134,000 20,946,960 1.8814 0.788 0.788 0.792 0.771 0.830 26,151,177 0.8010 -1.60%
2001-05-28 0 1.880 1.880 1.890 1.740 1.910 19,268,000 35,232,080 1.8285 0.800 0.800 0.805 0.741 0.813 45,256,051 0.7785 10.59%
2001-05-25 0 1.700 1.690 1.700 1.670 1.740 9,556,000 16,240,180 1.6995 0.724 0.720 0.724 0.711 0.741 22,444,822 0.7236 0.00%
2001-05-24 0 1.700 1.680 1.690 1.680 1.730 5,582,000 9,527,140 1.7068 0.724 0.715 0.720 0.715 0.737 13,110,820 0.7267 0.00%
2001-05-23 0 1.700 1.700 1.710 1.690 1.750 4,722,000 8,122,920 1.7202 0.724 0.724 0.728 0.720 0.745 11,090,880 0.7324 0.59%
2001-05-22 0 1.690 1.690 1.710 1.690 1.740 7,118,000 12,207,400 1.7150 0.720 0.720 0.728 0.720 0.741 16,718,527 0.7302 0.00%
2001-05-21 0 1.690 1.680 1.690 1.630 1.700 6,914,000 11,509,200 1.6646 0.720 0.715 0.720 0.694 0.724 16,239,378 0.7087 3.68%
2001-05-18 0 1.630 1.620 1.630 1.560 1.650 6,010,000 9,696,160 1.6133 0.694 0.690 0.694 0.664 0.702 14,116,092 0.6869 4.49%
2001-05-17 0 1.560 1.550 1.560 1.550 1.650 4,892,000 7,824,240 1.5994 0.664 0.660 0.664 0.660 0.702 11,490,170 0.6810 -3.11%
2001-05-16 0 1.610 1.580 1.620 1.590 1.710 7,872,000 12,995,320 1.6508 0.685 0.673 0.690 0.677 0.728 18,489,497 0.7028 -1.83%
2001-05-15 0 1.640 1.630 1.640 1.480 1.640 8,770,000 13,615,380 1.5525 0.698 0.694 0.698 0.630 0.698 20,598,690 0.6610 10.07%
2001-05-14 0 1.490 1.490 1.510 1.490 1.560 5,052,000 7,691,300 1.5224 0.634 0.634 0.643 0.634 0.664 11,865,973 0.6482 -1.97%
2001-05-11 0 1.520 1.520 1.530 1.400 1.520 10,826,000 16,081,600 1.4855 0.647 0.647 0.651 0.596 0.647 25,427,756 0.6324 8.57%
2001-05-10 0 1.400 1.400 1.410 1.340 1.460 10,090,000 14,055,680 1.3930 0.596 0.596 0.600 0.571 0.622 23,699,063 0.5931 -2.10%
2001-05-09 0 1.430 1.420 1.430 1.400 1.500 6,558,000 9,496,520 1.4481 0.609 0.605 0.609 0.596 0.639 15,403,217 0.6165 -4.67%
2001-05-08 0 1.500 1.490 1.500 1.470 1.540 5,508,000 8,274,240 1.5022 0.639 0.634 0.639 0.626 0.656 12,937,011 0.6396 -3.85%
2001-05-07 0 1.560 1.550 1.560 1.550 1.610 3,334,000 5,254,940 1.5762 0.664 0.660 0.664 0.660 0.685 7,830,791 0.6711 -2.50%
2001-05-04 0 1.600 1.580 1.610 1.550 1.610 1,560,000 2,470,300 1.5835 0.681 0.673 0.685 0.660 0.685 3,664,077 0.6742 0.63%
2001-05-03 0 1.590 1.580 1.590 1.500 1.600 3,450,000 5,341,920 1.5484 0.677 0.673 0.677 0.639 0.681 8,103,248 0.6592 3.25%
2001-05-02 0 1.540 1.510 1.540 1.510 1.560 3,544,000 5,427,700 1.5315 0.656 0.643 0.656 0.643 0.664 8,324,032 0.6521 1.32%
2001-04-27 0 1.520 1.510 1.540 1.460 1.530 8,316,000 12,349,300 1.4850 0.647 0.643 0.656 0.622 0.651 19,532,350 0.6322 0.66%
2001-04-26 0 1.510 1.500 1.510 1.400 1.580 17,256,000 25,411,100 1.4726 0.643 0.639 0.643 0.596 0.673 40,530,331 0.6270 -3.21%
2001-04-25 0 1.560 1.550 1.560 1.540 1.740 6,806,000 11,080,700 1.6281 0.664 0.660 0.664 0.656 0.741 15,985,711 0.6932 -7.69%
2001-04-24 0 1.690 1.700 1.710 1.680 1.790 6,188,000 10,741,080 1.7358 0.720 0.724 0.728 0.715 0.762 14,534,173 0.7390 -1.74%
2001-04-23 0 1.720 1.720 1.730 1.680 1.770 5,196,000 8,931,480 1.7189 0.732 0.732 0.737 0.715 0.754 12,204,196 0.7318 1.18%
2001-04-20 0 1.700 1.690 1.700 1.610 1.850 11,290,000 19,247,640 1.7048 0.724 0.720 0.724 0.685 0.788 26,517,584 0.7258 -7.61%
2001-04-19 0 1.840 1.840 1.850 1.800 1.930 11,284,000 20,971,340 1.8585 0.783 0.783 0.788 0.766 0.822 26,503,492 0.7913 -0.54%
2001-04-18 0 1.850 1.840 1.860 1.620 1.860 16,910,000 30,001,400 1.7742 0.788 0.783 0.792 0.690 0.792 39,717,657 0.7554 15.62%
2001-04-17 0 1.600 1.590 1.610 1.570 1.630 10,168,000 16,188,140 1.5921 0.681 0.677 0.685 0.668 0.694 23,882,267 0.6778 3.23%
2001-04-12 0 1.550 1.550 1.560 1.540 1.630 6,130,000 9,698,340 1.5821 0.660 0.660 0.664 0.656 0.694 14,397,944 0.6736 -2.52%
2001-04-11 0 1.590 1.580 1.590 1.550 1.700 11,504,000 18,526,620 1.6105 0.677 0.673 0.677 0.660 0.724 27,020,221 0.6857 -3.05%
2001-04-10 0 1.640 1.630 1.640 1.540 1.660 14,290,000 22,844,780 1.5987 0.698 0.694 0.698 0.656 0.707 33,563,887 0.6806 5.81%
2001-04-09 0 1.550 1.550 1.560 1.480 1.560 8,544,000 13,069,060 1.5296 0.660 0.660 0.664 0.630 0.664 20,067,869 0.6512 -1.27%
2001-04-06 0 1.570 1.560 1.570 1.420 1.570 13,626,000 20,544,580 1.5077 0.668 0.664 0.668 0.605 0.668 32,004,305 0.6419 12.95%
2001-04-04 0 1.390 1.390 1.400 1.310 1.420 10,802,000 14,889,680 1.3784 0.592 0.592 0.596 0.558 0.605 25,371,386 0.5869 0.72%
2001-04-03 0 1.380 1.370 1.380 1.360 1.520 14,086,000 20,132,280 1.4292 0.588 0.583 0.588 0.579 0.647 33,084,738 0.6085 -8.00%
2001-04-02 0 1.500 1.500 1.510 1.400 1.530 19,296,000 28,754,360 1.4902 0.639 0.639 0.643 0.596 0.651 45,321,816 0.6344 5.63%
2001-03-30 0 1.420 1.420 1.440 1.300 1.450 19,782,000 27,531,400 1.3917 0.605 0.605 0.613 0.553 0.617 46,463,317 0.5925 7.58%
2001-03-29 0 1.320 1.320 1.330 1.230 1.320 14,214,000 18,422,180 1.2961 0.562 0.562 0.566 0.524 0.562 33,385,380 0.5518 4.76%
2001-03-28 0 1.260 1.260 1.270 1.200 1.320 13,610,000 17,403,240 1.2787 0.536 0.536 0.541 0.511 0.562 31,966,725 0.5444 0.00%
2001-03-27 0 1.260 1.250 1.270 1.210 1.390 26,546,000 34,968,580 1.3173 0.536 0.532 0.541 0.515 0.592 62,350,380 0.5608 4.13%
2001-03-26 0 1.210 1.210 1.220 1.100 1.220 20,226,000 23,166,980 1.1454 0.515 0.515 0.519 0.468 0.519 47,506,170 0.4877 12.04%
2001-03-23 0 1.080 1.070 1.090 0.970 1.150 31,060,000 33,650,540 1.0834 0.460 0.456 0.464 0.413 0.490 72,952,717 0.4613 11.34%
2001-03-22 0 0.970 0.960 0.970 0.900 0.970 15,362,000 14,412,500 0.9382 0.413 0.409 0.413 0.383 0.413 36,081,765 0.3994 6.59%
2001-03-21 0 0.910 0.910 0.920 0.880 0.920 9,746,000 8,760,020 0.8988 0.387 0.387 0.392 0.375 0.392 22,891,087 0.3827 1.11%
2001-03-20 0 0.900 0.890 0.900 0.890 0.930 8,634,000 7,823,120 0.9061 0.383 0.379 0.383 0.379 0.396 20,279,258 0.3858 -2.17%
2001-03-19 0 0.920 0.920 0.930 0.870 0.930 27,886,000 25,323,220 0.9081 0.392 0.392 0.396 0.370 0.396 65,497,729 0.3866 4.55%
2001-03-16 0 0.880 0.870 0.900 0.870 0.910 14,034,000 12,452,440 0.8873 0.375 0.370 0.383 0.370 0.387 32,962,602 0.3778 -1.12%
2001-03-15 0 0.890 0.880 0.890 0.820 0.910 14,806,000 13,033,780 0.8803 0.379 0.375 0.379 0.349 0.387 34,775,851 0.3748 2.30%
2001-03-14 0 0.870 0.860 0.870 0.840 0.910 27,824,000 24,247,960 0.8715 0.370 0.366 0.370 0.358 0.387 65,352,105 0.3710 3.57%
2001-03-13 0 0.840 0.830 0.840 0.780 0.840 3,884,000 3,118,080 0.8028 0.358 0.353 0.358 0.332 0.358 9,122,613 0.3418 2.44%
2001-03-12 0 0.820 0.810 0.830 0.800 0.830 2,742,000 2,233,600 0.8146 0.349 0.345 0.353 0.341 0.353 6,440,320 0.3468 2.50%
2001-03-09 0 0.800 0.790 0.800 0.800 0.820 1,568,000 1,279,320 0.8159 0.341 0.336 0.341 0.341 0.349 3,682,867 0.3474 -1.23%
2001-03-08 0 0.810 0.810 0.820 0.810 0.830 2,050,000 1,692,600 0.8257 0.345 0.345 0.349 0.345 0.353 4,814,973 0.3515 0.00%
2001-03-07 0 0.810 0.800 0.820 0.810 0.830 1,336,000 1,089,700 0.8156 0.345 0.341 0.349 0.345 0.353 3,137,953 0.3473 -2.41%
2001-03-06 0 0.830 0.820 0.830 0.800 0.840 4,256,000 3,482,400 0.8182 0.353 0.349 0.353 0.341 0.358 9,996,354 0.3484 6.41%
2001-03-05 0 0.780 0.760 0.780 0.740 0.780 1,394,000 1,056,720 0.7580 0.332 0.324 0.332 0.315 0.332 3,274,182 0.3227 2.63%
2001-03-02 0 0.760 0.740 0.760 0.740 0.770 1,854,000 1,400,520 0.7554 0.324 0.315 0.324 0.315 0.328 4,354,615 0.3216 4.11%
2001-03-01 0 0.730 0.730 0.740 0.730 0.790 3,850,000 2,915,160 0.7572 0.311 0.311 0.315 0.311 0.336 9,042,755 0.3224 -7.59%
2001-02-28 0 0.790 0.750 0.790 0.740 0.860 5,496,000 4,292,380 0.7810 0.336 0.319 0.336 0.315 0.366 12,908,826 0.3325 -5.95%
2001-02-27 0 0.840 0.840 0.850 0.800 0.850 11,774,000 9,858,220 0.8373 0.358 0.358 0.362 0.341 0.362 27,654,388 0.3565 5.00%
2001-02-26 0 0.800 0.800 0.820 0.790 0.860 8,980,000 7,472,860 0.8322 0.341 0.341 0.349 0.336 0.366 21,091,932 0.3543 -4.76%
2001-02-23 0 0.840 0.830 0.840 0.780 0.850 8,824,000 7,287,120 0.8258 0.358 0.353 0.358 0.332 0.362 20,725,524 0.3516 9.09%
2001-02-22 0 0.770 0.760 0.770 0.730 0.780 2,378,000 1,800,100 0.7570 0.328 0.324 0.328 0.311 0.332 5,585,369 0.3223 1.32%
2001-02-21 0 0.760 0.740 0.760 0.740 0.830 2,868,000 2,225,660 0.7760 0.324 0.315 0.324 0.315 0.353 6,736,265 0.3304 -7.32%
2001-02-20 0 0.820 0.810 0.820 0.760 0.820 11,462,000 9,068,960 0.7912 0.349 0.345 0.349 0.324 0.349 26,921,572 0.3369 10.81%
2001-02-19 0 0.740 0.730 0.740 0.700 0.750 2,380,000 1,731,880 0.7277 0.315 0.311 0.315 0.298 0.319 5,590,066 0.3098 7.25%
2001-02-16 0 0.690 0.670 0.700 0.670 0.700 1,286,000 887,000 0.6897 0.294 0.285 0.298 0.285 0.298 3,020,515 0.2937 -2.82%
2001-02-15 0 0.710 0.700 0.710 0.680 0.710 1,086,000 761,460 0.7012 0.302 0.298 0.302 0.290 0.302 2,550,761 0.2985 1.43%
2001-02-14 0 0.700 0.700 0.710 0.700 0.710 1,080,000 758,300 0.7021 0.298 0.298 0.302 0.298 0.302 2,536,669 0.2989 0.00%
2001-02-13 0 0.700 0.700 0.710 0.700 0.710 1,556,000 1,089,600 0.7003 0.298 0.298 0.302 0.298 0.302 3,654,682 0.2981 -4.11%
2001-02-12 0 0.730 0.720 0.730 0.690 0.740 2,528,000 1,811,020 0.7164 0.311 0.307 0.311 0.294 0.315 5,937,684 0.3050 1.39%
2001-02-09 0 0.720 0.710 0.720 0.680 0.720 182,000 126,040 0.6925 0.307 0.302 0.307 0.290 0.307 427,476 0.2948 5.88%
2001-02-08 0 0.680 0.650 0.680 0.670 0.680 700,000 474,400 0.6777 0.290 0.277 0.290 0.285 0.290 1,644,137 0.2885 1.49%
2001-02-07 0 0.670 0.630 0.680 0.630 0.670 222,000 143,940 0.6484 0.285 0.268 0.290 0.268 0.285 521,426 0.2761 0.00%
2001-02-06 0 0.670 0.660 0.670 0.640 0.670 594,000 381,080 0.6415 0.285 0.281 0.285 0.272 0.285 1,395,168 0.2731 3.08%
2001-02-05 0 0.650 0.650 0.670 0.650 0.670 310,000 203,500 0.6565 0.277 0.277 0.285 0.277 0.285 728,118 0.2795 -2.99%
2001-02-02 0 0.670 0.660 0.670 0.660 0.670 168,000 111,380 0.6630 0.285 0.281 0.285 0.281 0.285 394,593 0.2823 1.52%
2001-02-01 0 0.660 0.660 0.670 0.650 0.670 712,000 470,060 0.6602 0.281 0.281 0.285 0.277 0.285 1,672,322 0.2811 1.54%
2001-01-31 0 0.650 0.650 0.670 0.650 0.650 238,000 154,700 0.6500 0.277 0.277 0.285 0.277 0.277 559,007 0.2767 -2.99%
2001-01-30 0 0.670 0.660 0.670 0.660 0.680 734,000 491,200 0.6692 0.285 0.281 0.285 0.281 0.290 1,723,995 0.2849 1.52%
2001-01-29 0 0.660 0.650 0.670 0.600 0.670 172,000 109,400 0.6360 0.281 0.277 0.285 0.255 0.285 403,988 0.2708 -2.94%
2001-01-23 0 0.680 0.660 0.680 0.680 0.680 218,000 148,240 0.6800 0.290 0.281 0.290 0.290 0.290 512,031 0.2895 0.00%
2001-01-22 0 0.680 0.670 0.680 0.670 0.680 150,000 100,800 0.6720 0.290 0.285 0.290 0.285 0.290 352,315 0.2861 0.00%
2001-01-19 0 0.680 0.660 0.680 0.660 0.680 582,000 393,960 0.6769 0.290 0.281 0.290 0.281 0.290 1,366,983 0.2882 0.00%
2001-01-18 0 0.680 0.650 0.680 0.650 0.680 854,000 573,120 0.6711 0.290 0.277 0.290 0.277 0.290 2,005,847 0.2857 0.00%
2001-01-17 0 0.680 0.670 0.680 0.650 0.700 1,488,000 1,016,480 0.6831 0.290 0.285 0.290 0.277 0.298 3,494,966 0.2908 -2.86%
2001-01-16 0 0.700 0.660 0.700 0.660 0.710 1,260,000 879,600 0.6981 0.298 0.281 0.298 0.281 0.302 2,959,447 0.2972 -1.41%
2001-01-15 0 0.710 0.690 0.710 0.690 0.710 1,334,000 931,080 0.6980 0.302 0.294 0.302 0.294 0.302 3,133,256 0.2972 0.00%
2001-01-12 0 0.710 0.680 0.710 0.670 0.720 968,000 674,360 0.6967 0.302 0.290 0.302 0.285 0.307 2,273,607 0.2966 -1.39%
2001-01-11 0 0.720 0.680 0.720 0.690 0.720 1,928,000 1,382,140 0.7169 0.307 0.290 0.307 0.294 0.307 4,528,424 0.3052 -1.37%
2001-01-10 0 0.730 0.720 0.730 0.710 0.740 2,336,000 1,706,200 0.7304 0.311 0.307 0.311 0.302 0.315 5,486,721 0.3110 1.39%
2001-01-09 0 0.720 0.670 0.720 0.680 0.720 3,000,000 2,082,140 0.6940 0.307 0.285 0.307 0.290 0.307 7,046,302 0.2955 5.88%
2001-01-08 0 0.680 0.670 0.680 0.660 0.680 840,000 561,420 0.6684 0.290 0.285 0.290 0.281 0.290 1,972,965 0.2846 0.00%
2001-01-05 0 0.680 0.680 0.690 0.670 0.690 480,000 324,900 0.6769 0.290 0.290 0.294 0.285 0.294 1,127,408 0.2882 -1.45%
2001-01-04 0 0.690 0.680 0.690 0.670 0.690 890,000 607,500 0.6826 0.294 0.290 0.294 0.285 0.294 2,090,403 0.2906 1.47%
2001-01-03 0 0.680 0.670 0.680 0.660 0.680 312,000 209,500 0.6715 0.290 0.285 0.290 0.281 0.290 732,815 0.2859 0.00%
2001-01-02 0 0.680 0.670 0.680 0.670 0.690 180,000 122,300 0.6794 0.290 0.285 0.290 0.285 0.294 422,778 0.2893 -1.45%
2000-12-29 0 0.690 0.680 0.690 0.670 0.690 840,000 571,700 0.6806 0.294 0.290 0.294 0.285 0.294 1,972,965 0.2898 1.47%
2000-12-28 0 0.680 0.660 0.680 0.660 0.690 2,180,000 1,476,300 0.6772 0.290 0.281 0.290 0.281 0.294 5,120,313 0.2883 -1.45%
2000-12-27 0 0.690 0.670 0.690 0.680 0.690 244,000 167,020 0.6845 0.294 0.285 0.294 0.290 0.294 573,099 0.2914 -1.43%
2000-12-22 0 0.700 0.670 0.700 0.700 0.700 1,142,000 777,800 0.6811 0.298 0.285 0.298 0.298 0.298 2,682,292 0.2900 0.00%
2000-12-21 0 0.700 0.680 0.700 0.680 0.700 1,494,000 1,031,900 0.6907 0.298 0.290 0.298 0.290 0.298 3,509,059 0.2941 0.00%
2000-12-20 0 0.700 0.670 0.700 0.660 0.700 204,000 141,460 0.6934 0.298 0.285 0.298 0.281 0.298 479,149 0.2952 -1.41%
2000-12-19 0 0.710 0.690 0.710 0.690 0.730 380,000 271,940 0.7156 0.302 0.294 0.302 0.294 0.311 892,532 0.3047 -1.39%
2000-12-18 0 0.720 0.710 0.720 0.710 0.740 772,000 556,880 0.7213 0.307 0.302 0.307 0.302 0.315 1,813,248 0.3071 -2.70%
2000-12-15 0 0.740 0.730 0.740 0.710 0.750 448,000 320,260 0.7149 0.315 0.311 0.315 0.302 0.319 1,052,248 0.3044 -2.63%
2000-12-14 0 0.760 0.750 0.760 0.740 0.770 444,000 335,160 0.7549 0.324 0.319 0.324 0.315 0.328 1,042,853 0.3214 -1.30%
2000-12-13 0 0.770 0.760 0.770 0.760 0.780 3,322,000 2,556,080 0.7694 0.328 0.324 0.328 0.324 0.332 7,802,605 0.3276 -1.28%
2000-12-12 0 0.780 0.770 0.780 0.770 0.780 4,578,000 3,543,320 0.7740 0.332 0.328 0.332 0.328 0.332 10,752,657 0.3295 1.30%
2000-12-11 0 0.770 0.760 0.770 0.750 0.770 4,756,000 3,634,420 0.7642 0.328 0.324 0.328 0.319 0.328 11,170,738 0.3254 1.32%
2000-12-08 0 0.760 0.750 0.760 0.740 0.760 6,044,000 4,547,200 0.7523 0.324 0.319 0.324 0.315 0.324 14,195,950 0.3203 1.33%
2000-12-07 0 0.750 0.740 0.750 0.730 0.750 3,756,000 2,786,380 0.7418 0.319 0.315 0.319 0.311 0.319 8,821,970 0.3158 1.35%
2000-12-06 0 0.740 0.740 0.750 0.700 0.750 11,862,000 8,673,040 0.7312 0.315 0.315 0.319 0.298 0.319 27,861,079 0.3113 7.25%
2000-12-05 0 0.690 0.690 0.700 0.690 0.710 3,414,000 2,383,980 0.6983 0.294 0.294 0.298 0.294 0.302 8,018,692 0.2973 -2.82%
2000-12-04 0 0.710 0.700 0.710 0.660 0.720 12,328,000 8,584,740 0.6964 0.302 0.298 0.302 0.281 0.307 28,955,605 0.2965 5.97%
2000-12-01 0 0.670 0.670 0.680 0.640 0.680 4,304,000 2,818,540 0.6549 0.285 0.285 0.290 0.272 0.290 10,109,095 0.2788 3.08%
2000-11-30 0 0.650 0.630 0.650 0.630 0.650 3,490,000 2,240,340 0.6419 0.277 0.268 0.277 0.268 0.277 8,197,198 0.2733 0.00%
2000-11-29 0 0.650 0.630 0.650 0.630 0.660 976,000 624,200 0.6395 0.277 0.268 0.277 0.268 0.281 2,292,397 0.2723 -1.52%
2000-11-28 0 0.660 0.650 0.660 0.640 0.670 2,904,000 1,897,240 0.6533 0.281 0.277 0.281 0.272 0.285 6,820,821 0.2782 0.00%
2000-11-27 0 0.660 0.650 0.660 0.650 0.670 3,026,000 2,007,700 0.6635 0.281 0.277 0.281 0.277 0.285 7,107,370 0.2825 0.00%
2000-11-24 0 0.660 0.650 0.660 0.650 0.670 5,920,000 3,893,640 0.6577 0.281 0.277 0.281 0.277 0.285 13,904,703 0.2800 1.54%
2000-11-23 0 0.650 0.640 0.650 0.630 0.650 2,420,000 1,559,540 0.6444 0.277 0.272 0.277 0.268 0.277 5,684,017 0.2744 -1.52%
2000-11-22 0 0.660 0.650 0.660 0.630 0.660 6,838,000 4,423,720 0.6469 0.281 0.277 0.281 0.268 0.281 16,060,872 0.2754 4.76%
2000-11-21 0 0.630 0.620 0.630 0.620 0.630 890,000 553,100 0.6215 0.268 0.264 0.268 0.264 0.268 2,090,403 0.2646 -1.56%
2000-11-20 0 0.640 0.630 0.640 0.620 0.650 2,680,000 1,716,720 0.6406 0.272 0.268 0.272 0.264 0.277 6,294,697 0.2727 3.23%
2000-11-17 0 0.620 0.610 0.640 0.610 0.640 1,320,000 820,420 0.6215 0.264 0.260 0.272 0.260 0.272 3,100,373 0.2646 -3.12%
2000-11-16 0 0.640 0.630 0.640 0.600 0.640 2,212,000 1,388,100 0.6275 0.272 0.268 0.272 0.255 0.272 5,195,474 0.2672 6.67%
2000-11-15 0 0.600 0.600 0.610 0.600 0.630 1,110,000 681,580 0.6140 0.255 0.255 0.260 0.255 0.268 2,607,132 0.2614 -3.23%
2000-11-14 0 0.620 0.610 0.620 0.580 0.620 874,000 525,840 0.6016 0.264 0.260 0.264 0.247 0.264 2,052,823 0.2562 6.90%
2000-11-13 0 0.580 0.560 0.580 0.570 0.590 1,304,000 752,020 0.5767 0.247 0.238 0.247 0.243 0.251 3,062,793 0.2455 -3.33%
2000-11-10 0 0.600 0.600 0.610 0.590 0.610 1,128,000 674,660 0.5981 0.255 0.255 0.260 0.251 0.260 2,649,410 0.2546 -1.64%
2000-11-09 0 0.610 0.600 0.610 0.580 0.620 1,850,000 1,117,380 0.6040 0.260 0.255 0.260 0.247 0.264 4,345,220 0.2572 0.00%
2000-11-08 0 0.610 0.610 0.620 0.610 0.640 2,682,000 1,679,440 0.6262 0.260 0.260 0.264 0.260 0.272 6,299,394 0.2666 -3.17%
2000-11-07 0 0.630 0.630 0.640 0.620 0.660 2,106,000 1,352,780 0.6423 0.268 0.268 0.272 0.264 0.281 4,946,504 0.2735 -1.56%
2000-11-06 0 0.640 0.630 0.640 0.630 0.670 4,252,000 2,797,440 0.6579 0.272 0.268 0.272 0.268 0.285 9,986,959 0.2801 -3.03%
2000-11-03 0 0.660 0.650 0.660 0.640 0.670 5,486,000 3,612,060 0.6584 0.281 0.277 0.281 0.272 0.285 12,885,338 0.2803 1.54%
2000-11-02 0 0.650 0.650 0.670 0.650 0.690 15,894,000 10,708,280 0.6737 0.277 0.277 0.285 0.277 0.294 37,331,310 0.2868 0.00%
2000-11-01 0 0.650 0.640 0.650 0.620 0.660 5,724,000 3,669,600 0.6411 0.277 0.272 0.277 0.264 0.281 13,444,345 0.2729 0.00%
2000-10-31 0 0.650 0.640 0.650 0.620 0.670 5,888,000 3,786,820 0.6431 0.277 0.272 0.277 0.264 0.285 13,829,543 0.2738 4.84%
2000-10-30 0 0.620 0.620 0.630 0.610 0.640 1,880,000 1,175,420 0.6252 0.264 0.264 0.268 0.260 0.272 4,415,683 0.2662 -3.12%
2000-10-27 0 0.640 0.630 0.640 0.610 0.650 3,718,000 2,344,680 0.6306 0.272 0.268 0.272 0.260 0.277 8,732,717 0.2685 3.23%
2000-10-26 0 0.620 0.610 0.620 0.600 0.630 1,910,000 1,180,900 0.6183 0.264 0.260 0.264 0.255 0.268 4,486,146 0.2632 1.64%
2000-10-25 0 0.610 0.610 0.620 0.590 0.630 3,200,000 1,957,500 0.6117 0.260 0.260 0.264 0.251 0.268 7,516,056 0.2604 3.39%
2000-10-24 0 0.590 0.590 0.600 0.580 0.630 1,910,000 1,134,200 0.5938 0.251 0.251 0.255 0.247 0.268 4,486,146 0.2528 -3.28%
2000-10-23 0 0.610 0.600 0.610 0.560 0.620 4,976,000 2,998,600 0.6026 0.260 0.255 0.260 0.238 0.264 11,687,467 0.2566 5.17%
2000-10-20 0 0.580 0.580 0.590 0.550 0.590 4,942,000 2,838,300 0.5743 0.247 0.247 0.251 0.234 0.251 11,607,609 0.2445 7.41%
2000-10-19 0 0.540 0.540 0.550 0.520 0.540 1,232,000 656,400 0.5328 0.230 0.230 0.234 0.221 0.230 2,893,681 0.2268 -6.90%
2000-10-18 0 0.580 0.570 0.580 0.560 0.640 2,936,000 1,705,120 0.5808 0.247 0.243 0.247 0.238 0.272 6,895,981 0.2473 -6.45%
2000-10-17 0 0.620 0.620 0.630 0.610 0.660 2,128,000 1,347,840 0.6334 0.264 0.264 0.268 0.260 0.281 4,998,177 0.2697 -6.06%
2000-10-16 0 0.660 0.650 0.670 0.650 0.710 4,072,000 2,747,900 0.6748 0.281 0.277 0.285 0.277 0.302 9,564,181 0.2873 -4.35%
2000-10-13 0 0.690 0.670 0.680 0.660 0.720 4,982,000 3,397,680 0.6820 0.294 0.285 0.290 0.281 0.307 11,701,559 0.2904 -6.76%
2000-10-12 0 0.740 0.720 0.740 0.690 0.800 11,420,000 8,343,100 0.7306 0.315 0.307 0.315 0.294 0.341 26,822,924 0.3110 -5.13%
2000-10-11 0 0.780 0.760 0.780 0.740 0.880 33,270,000 26,972,780 0.8107 0.332 0.324 0.332 0.315 0.375 78,143,493 0.3452 11.43%
2000-10-10 0 0.700 0.700 0.710 0.670 0.700 2,416,000 1,649,400 0.6827 0.298 0.298 0.302 0.285 0.298 5,674,622 0.2907 2.94%
2000-10-09 0 0.680 0.640 0.680 0.670 0.680 682,000 458,440 0.6722 0.290 0.272 0.290 0.285 0.290 1,601,859 0.2862 0.00%
2000-10-05 0 0.680 0.680 0.690 0.670 0.680 364,000 247,060 0.6787 0.290 0.290 0.294 0.285 0.290 854,951 0.2890 1.49%
2000-10-04 0 0.670 0.670 0.690 0.650 0.710 1,084,000 745,480 0.6877 0.285 0.285 0.294 0.277 0.302 2,546,064 0.2928 -2.90%
2000-10-03 0 0.690 0.690 0.700 0.680 0.710 484,000 334,200 0.6905 0.294 0.294 0.298 0.290 0.302 1,136,803 0.2940 -1.43%
2000-09-29 0 0.700 0.680 0.700 0.680 0.700 1,000,000 694,300 0.6943 0.298 0.290 0.298 0.290 0.298 2,348,767 0.2956 1.45%
2000-09-28 0 0.690 0.680 0.690 0.670 0.720 1,662,000 1,160,340 0.6982 0.294 0.290 0.294 0.285 0.307 3,903,651 0.2972 0.00%
2000-09-27 0 0.690 0.690 0.700 0.690 0.700 920,000 636,400 0.6917 0.294 0.294 0.298 0.294 0.298 2,160,866 0.2945 -2.82%
2000-09-26 0 0.710 0.710 0.720 0.700 0.720 2,690,000 1,916,600 0.7125 0.302 0.302 0.307 0.298 0.307 6,318,184 0.3033 1.43%
2000-09-25 0 0.700 0.680 0.700 0.660 0.700 2,338,000 1,602,540 0.6854 0.298 0.290 0.298 0.281 0.298 5,491,418 0.2918 6.06%
2000-09-22 0 0.660 0.660 0.670 0.640 0.680 1,960,000 1,310,900 0.6688 0.281 0.281 0.285 0.272 0.290 4,603,584 0.2848 -1.49%
2000-09-21 0 0.670 0.660 0.670 0.640 0.670 1,898,000 1,237,220 0.6519 0.285 0.281 0.285 0.272 0.285 4,457,961 0.2775 1.52%
2000-09-20 0 0.660 0.650 0.660 0.660 0.680 3,670,000 2,425,900 0.6610 0.281 0.277 0.281 0.281 0.290 8,619,976 0.2814 0.00%
2000-09-19 0 0.660 0.650 0.660 0.640 0.670 1,412,000 923,240 0.6539 0.281 0.277 0.281 0.272 0.285 3,316,460 0.2784 0.00%
2000-09-18 0 0.660 0.650 0.660 0.650 0.690 1,956,000 1,296,200 0.6627 0.281 0.277 0.281 0.277 0.294 4,594,189 0.2821 -4.35%
2000-09-15 0 0.690 0.680 0.690 0.660 0.710 2,936,000 2,000,020 0.6812 0.294 0.290 0.294 0.281 0.302 6,895,981 0.2900 0.00%
2000-09-14 0 0.690 0.680 0.700 0.660 0.720 2,328,000 1,615,080 0.6938 0.294 0.290 0.298 0.281 0.307 5,467,931 0.2954 0.00%
2000-09-12 0 0.690 0.690 0.700 0.680 0.730 3,204,000 2,248,700 0.7018 0.294 0.294 0.298 0.290 0.311 7,525,451 0.2988 -6.76%
2000-09-11 0 0.740 0.730 0.740 0.730 0.790 3,280,000 2,514,800 0.7667 0.315 0.311 0.315 0.311 0.336 7,703,957 0.3264 -5.13%
2000-09-08 0 0.780 0.790 0.800 0.770 0.810 5,620,000 4,469,320 0.7953 0.332 0.336 0.341 0.328 0.345 13,200,073 0.3386 -1.27%
2000-09-07 0 0.790 0.780 0.800 0.770 0.820 14,168,000 11,334,480 0.8000 0.336 0.332 0.341 0.328 0.349 33,277,337 0.3406 1.28%
2000-09-06 0 0.780 0.760 0.780 0.760 0.780 4,634,000 3,572,540 0.7709 0.332 0.324 0.332 0.324 0.332 10,884,188 0.3282 0.00%
2000-09-05 0 0.780 0.770 0.780 0.740 0.800 14,036,000 10,789,600 0.7687 0.332 0.328 0.332 0.315 0.341 32,967,300 0.3273 6.85%
2000-09-04 0 0.730 0.720 0.730 0.700 0.730 3,142,000 2,256,040 0.7180 0.311 0.307 0.311 0.298 0.311 7,379,827 0.3057 4.29%
2000-09-01 0 0.700 0.690 0.700 0.680 0.700 1,950,000 1,355,800 0.6953 0.298 0.294 0.298 0.290 0.298 4,580,096 0.2960 1.45%
2000-08-31 0 0.690 0.690 0.700 0.680 0.700 778,000 537,520 0.6909 0.294 0.294 0.298 0.290 0.298 1,827,341 0.2942 1.47%
2000-08-30 0 0.680 0.680 0.690 0.680 0.690 980,000 672,200 0.6859 0.290 0.290 0.294 0.290 0.294 2,301,792 0.2920 -1.45%
2000-08-29 0 0.690 0.680 0.690 0.660 0.700 7,280,000 4,975,460 0.6834 0.294 0.290 0.294 0.281 0.298 17,099,027 0.2910 -4.17%
2000-08-28 0 0.720 0.710 0.730 0.700 0.720 7,394,000 5,271,200 0.7129 0.307 0.302 0.311 0.298 0.307 17,366,786 0.3035 0.00%
2000-08-25 0 0.720 0.720 0.730 0.710 0.730 7,084,000 5,088,580 0.7183 0.307 0.307 0.311 0.302 0.311 16,638,669 0.3058 0.00%
2000-08-24 0 0.720 0.700 0.720 0.680 0.720 6,178,000 4,299,480 0.6959 0.307 0.298 0.307 0.290 0.307 14,510,685 0.2963 5.88%
2000-08-23 0 0.680 0.660 0.680 0.660 0.730 5,218,000 3,595,980 0.6891 0.290 0.281 0.290 0.281 0.311 12,255,868 0.2934 -6.85%
2000-08-22 0 0.730 0.720 0.730 0.720 0.740 3,692,000 2,688,880 0.7283 0.311 0.307 0.311 0.307 0.315 8,671,649 0.3101 0.00%
2000-08-21 0 0.730 0.710 0.730 0.700 0.730 3,320,000 2,383,600 0.7180 0.311 0.302 0.311 0.298 0.311 7,797,908 0.3057 1.39%
2000-08-18 0 0.720 0.720 0.730 0.710 0.730 4,640,000 3,335,820 0.7189 0.307 0.307 0.311 0.302 0.311 10,898,281 0.3061 -1.37%
2000-08-17 0 0.730 0.710 0.730 0.700 0.730 7,664,000 5,466,120 0.7132 0.311 0.302 0.311 0.298 0.311 18,000,954 0.3037 5.80%
2000-08-16 0 0.690 0.690 0.700 0.670 0.700 6,996,000 4,859,600 0.6946 0.294 0.294 0.298 0.285 0.298 16,431,977 0.2957 1.47%
2000-08-15 0 0.680 0.670 0.680 0.650 0.680 5,582,000 3,735,400 0.6692 0.290 0.285 0.290 0.277 0.290 13,110,820 0.2849 4.62%
2000-08-14 0 0.650 0.650 0.660 0.620 0.690 7,624,000 5,002,980 0.6562 0.277 0.277 0.281 0.264 0.294 17,907,003 0.2794 -2.99%
2000-08-11 0 0.670 0.650 0.670 0.650 0.670 1,132,000 744,040 0.6573 0.285 0.277 0.285 0.277 0.285 2,658,805 0.2798 0.00%
2000-08-10 0 0.670 0.670 0.680 0.640 0.680 5,224,000 3,485,480 0.6672 0.285 0.285 0.290 0.272 0.290 12,269,961 0.2841 1.52%
2000-08-09 0 0.660 0.650 0.660 0.650 0.700 7,070,000 4,696,880 0.6643 0.281 0.277 0.281 0.277 0.298 16,605,786 0.2828 -2.94%
2000-08-08 0 0.680 0.680 0.690 0.680 0.720 4,874,000 3,365,440 0.6905 0.290 0.290 0.294 0.290 0.307 11,447,892 0.2940 -5.56%
2000-08-07 0 0.720 0.710 0.720 0.660 0.730 27,190,000 19,309,780 0.7102 0.307 0.302 0.307 0.281 0.311 63,862,987 0.3024 7.46%
2000-08-04 0 0.670 0.670 0.680 0.650 0.690 4,952,000 3,280,560 0.6625 0.285 0.285 0.290 0.277 0.294 11,631,096 0.2821 -1.47%
2000-08-03 0 0.680 0.670 0.680 0.610 0.680 10,768,000 7,022,500 0.6522 0.290 0.285 0.290 0.260 0.290 25,291,528 0.2777 11.48%
2000-08-02 0 0.610 0.610 0.620 0.610 0.650 6,030,000 3,842,360 0.6372 0.260 0.260 0.264 0.260 0.277 14,163,068 0.2713 -3.17%
2000-08-01 0 0.630 0.620 0.630 0.600 0.630 3,732,000 2,302,140 0.6169 0.268 0.264 0.268 0.255 0.268 8,765,600 0.2626 5.00%
2000-07-31 0 0.600 0.600 0.610 0.570 0.620 2,916,000 1,760,680 0.6038 0.255 0.255 0.260 0.243 0.264 6,849,006 0.2571 0.00%
2000-07-28 0 0.600 0.580 0.600 0.560 0.600 4,852,000 2,820,460 0.5813 0.255 0.247 0.255 0.238 0.255 11,396,220 0.2475 0.00%
2000-07-27 0 0.600 0.590 0.600 0.590 0.620 3,384,000 2,034,180 0.6011 0.255 0.251 0.255 0.251 0.264 7,948,229 0.2559 -4.76%
2000-07-26 0 0.630 0.620 0.630 0.590 0.650 10,388,000 6,541,140 0.6297 0.268 0.264 0.268 0.251 0.277 24,398,996 0.2681 12.50%
2000-07-25 0 0.560 0.560 0.580 0.560 0.600 4,050,000 2,364,500 0.5838 0.238 0.238 0.247 0.238 0.255 9,512,508 0.2486 -5.08%
2000-07-24 0 0.590 0.590 0.600 0.550 0.610 9,866,000 5,790,680 0.5869 0.251 0.251 0.255 0.234 0.260 23,172,940 0.2499 9.26%
2000-07-21 0 0.540 0.530 0.540 0.530 0.590 8,918,000 4,936,100 0.5535 0.230 0.226 0.230 0.226 0.251 20,946,308 0.2357 1.89%
2000-07-20 0 0.530 0.520 0.530 0.490 0.550 6,438,000 3,338,940 0.5186 0.226 0.221 0.226 0.209 0.234 15,121,365 0.2208 9.28%
2000-07-19 0 0.485 0.475 0.485 0.465 0.485 438,000 210,020 0.4795 0.206 0.202 0.206 0.198 0.206 1,028,760 0.2041 0.00%
2000-07-18 0 0.485 0.465 0.485 0.465 0.485 100,000 47,220 0.4722 0.206 0.198 0.206 0.198 0.206 234,877 0.2010 0.00%
2000-07-17 0 0.485 0.485 0.495 0.485 0.495 340,000 166,000 0.4882 0.206 0.206 0.211 0.206 0.211 798,581 0.2079 0.00%
2000-07-14 0 0.485 0.480 0.495 0.470 0.495 1,572,000 752,630 0.4788 0.206 0.204 0.211 0.200 0.211 3,692,262 0.2038 3.19%
2000-07-13 0 0.470 0.470 0.490 0.470 0.500 882,000 430,200 0.4878 0.200 0.200 0.209 0.200 0.213 2,071,613 0.2077 -2.08%
2000-07-12 0 0.480 0.480 0.485 0.465 0.480 1,372,000 649,460 0.4734 0.204 0.204 0.206 0.198 0.204 3,222,509 0.2015 3.23%
2000-07-11 0 0.465 0.460 0.465 0.450 0.475 720,000 333,390 0.4630 0.198 0.196 0.198 0.192 0.202 1,691,113 0.1971 -3.12%
2000-07-10 0 0.480 - 0.480 0.480 0.480 280,000 134,400 0.4800 0.204 - 0.204 0.204 0.204 657,655 0.2044 0.00%
2000-07-07 0 0.480 0.475 0.480 0.480 0.485 730,000 352,650 0.4831 0.204 0.202 0.204 0.204 0.206 1,714,600 0.2057 -1.03%
2000-07-06 0 0.485 0.480 0.490 0.480 0.490 424,000 205,960 0.4858 0.206 0.204 0.209 0.204 0.209 995,877 0.2068 -1.02%
2000-07-05 0 0.490 0.485 0.490 0.490 0.490 116,000 56,840 0.4900 0.209 0.206 0.209 0.209 0.209 272,457 0.2086 0.00%
2000-07-04 0 0.490 0.490 0.500 0.490 0.500 490,000 241,500 0.4929 0.209 0.209 0.213 0.209 0.213 1,150,896 0.2098 0.00%
2000-07-03 0 0.490 0.485 0.495 0.490 0.500 950,000 472,300 0.4972 0.209 0.206 0.211 0.209 0.213 2,231,329 0.2117 1.03%
2000-06-30 0 0.485 0.485 0.490 0.480 0.485 990,000 482,730 0.4876 0.206 0.206 0.209 0.204 0.206 2,325,280 0.2076 -1.02%
2000-06-29 0 0.490 0.485 0.490 0.485 0.490 1,002,000 490,170 0.4892 0.209 0.206 0.209 0.206 0.209 2,353,465 0.2083 -1.01%
2000-06-28 0 0.495 0.490 0.495 0.495 0.495 280,000 138,600 0.4950 0.211 0.209 0.211 0.211 0.211 657,655 0.2107 0.00%
2000-06-27 0 0.495 0.495 0.500 0.495 0.520 684,000 342,270 0.5004 0.211 0.211 0.213 0.211 0.221 1,606,557 0.2130 -1.00%
2000-06-26 0 0.500 0.495 0.500 0.500 0.510 816,000 411,360 0.5041 0.213 0.211 0.213 0.213 0.217 1,916,594 0.2146 2.04%
2000-06-23 0 0.490 0.490 0.495 0.490 0.500 900,000 446,340 0.4959 0.209 0.209 0.211 0.209 0.213 2,113,891 0.2111 -1.01%
2000-06-22 0 0.495 0.485 0.495 0.490 0.520 1,008,000 500,220 0.4963 0.211 0.206 0.211 0.209 0.221 2,367,558 0.2113 1.02%
2000-06-21 0 0.490 0.490 0.500 0.485 0.500 1,412,000 698,200 0.4945 0.209 0.209 0.213 0.206 0.213 3,316,460 0.2105 0.00%
2000-06-20 0 0.490 0.485 0.490 0.485 0.520 1,704,000 848,570 0.4980 0.209 0.206 0.209 0.206 0.221 4,002,300 0.2120 -3.92%
2000-06-19 0 0.510 0.500 0.510 0.490 0.530 2,636,000 1,334,800 0.5064 0.217 0.213 0.217 0.209 0.226 6,191,351 0.2156 2.00%
2000-06-16 0 0.500 0.495 0.500 0.485 0.510 4,948,000 2,452,510 0.4957 0.213 0.211 0.213 0.206 0.217 11,621,701 0.2110 0.00%
2000-06-15 0 0.500 0.500 0.510 0.495 0.540 7,192,000 3,665,060 0.5096 0.213 0.213 0.217 0.211 0.230 16,892,335 0.2170 0.00%
2000-06-14 0 0.500 0.500 0.510 0.430 0.520 9,744,000 4,668,780 0.4791 0.213 0.213 0.217 0.183 0.221 22,886,390 0.2040 16.28%
2000-06-13 0 0.430 0.430 0.435 0.405 0.440 3,200,000 1,368,800 0.4278 0.183 0.183 0.185 0.172 0.187 7,516,056 0.1821 4.88%
2000-06-12 0 0.410 0.400 0.420 0.390 0.410 550,000 222,800 0.4051 0.175 0.170 0.179 0.166 0.175 1,291,822 0.1725 2.50%
2000-06-09 0 0.400 0.395 0.400 0.395 0.410 1,286,500 520,800 0.4048 0.170 0.168 0.170 0.168 0.175 3,021,689 0.1724 1.27%
2000-06-08 0 0.395 0.395 0.400 0.385 0.400 2,422,000 960,800 0.3967 0.168 0.168 0.170 0.164 0.170 5,688,715 0.1689 1.28%
2000-06-07 0 0.390 0.380 0.400 0.370 0.390 624,000 237,080 0.3799 0.166 0.162 0.170 0.158 0.166 1,465,631 0.1618 5.41%
2000-06-05 0 0.370 0.370 0.390 0.370 0.400 4,166,000 1,596,680 0.3833 0.158 0.158 0.166 0.158 0.170 9,784,965 0.1632 -2.63%
2000-06-02 0 0.380 0.400 - 0.350 0.380 3,724,000 1,349,110 0.3623 0.162 0.170 - 0.149 0.162 8,746,810 0.1542 7.04%
2000-06-01 0 0.355 0.355 0.360 0.355 0.360 1,836,000 658,430 0.3586 0.151 0.151 0.153 0.151 0.153 4,312,337 0.1527 0.00%
2000-05-31 0 0.355 0.350 0.355 0.340 0.355 920,000 320,340 0.3482 0.151 0.149 0.151 0.145 0.151 2,160,866 0.1482 4.41%
2000-05-30 0 0.340 0.340 0.350 0.340 0.355 1,666,000 584,970 0.3511 0.145 0.145 0.149 0.145 0.151 3,913,047 0.1495 -2.86%
2000-05-29 0 0.350 0.345 0.360 0.340 0.350 350,000 120,400 0.3440 0.149 0.147 0.153 0.145 0.149 822,069 0.1465 1.45%
2000-05-26 0 0.345 0.340 0.350 0.340 0.345 890,000 303,600 0.3411 0.147 0.145 0.149 0.145 0.147 2,090,403 0.1452 -1.43%
2000-05-25 0 0.350 0.350 0.355 0.340 0.360 1,984,000 699,000 0.3523 0.149 0.149 0.151 0.145 0.153 4,659,955 0.1500 -2.78%
2000-05-24 0 0.360 0.360 0.365 0.355 0.365 910,000 327,250 0.3596 0.153 0.153 0.155 0.151 0.155 2,137,378 0.1531 0.00%
2000-05-23 0 0.360 0.355 0.365 0.355 0.360 1,072,000 385,420 0.3595 0.153 0.151 0.155 0.151 0.153 2,517,879 0.1531 -1.37%
2000-05-22 0 0.365 0.365 0.370 0.360 0.370 1,390,000 507,850 0.3654 0.155 0.155 0.158 0.153 0.158 3,264,787 0.1556 -1.35%
2000-05-19 0 0.370 0.370 0.375 0.370 0.390 734,000 279,440 0.3807 0.158 0.158 0.160 0.158 0.166 1,723,995 0.1621 -1.33%
2000-05-18 0 0.375 0.375 0.380 0.370 0.380 562,000 211,700 0.3767 0.160 0.160 0.162 0.158 0.162 1,320,007 0.1604 -2.60%
2000-05-17 0 0.385 0.385 0.390 0.385 0.410 1,910,000 755,150 0.3954 0.164 0.164 0.166 0.164 0.175 4,486,146 0.1683 -4.94%
2000-05-16 0 0.405 0.405 0.410 0.390 0.425 3,630,000 1,507,040 0.4152 0.172 0.172 0.175 0.166 0.181 8,526,026 0.1768 -1.22%
2000-05-15 0 0.410 0.405 0.410 0.380 0.420 6,480,000 2,621,910 0.4046 0.175 0.172 0.175 0.162 0.179 15,220,013 0.1723 7.89%
2000-05-12 0 0.380 0.380 0.385 0.365 0.390 3,410,000 1,299,890 0.3812 0.162 0.162 0.164 0.155 0.166 8,009,297 0.1623 2.70%
2000-05-10 0 0.370 0.365 0.370 0.360 0.400 944,000 347,380 0.3680 0.158 0.155 0.158 0.153 0.170 2,217,236 0.1567 1.37%
2000-05-09 0 0.365 0.365 0.370 0.360 0.365 1,204,000 435,110 0.3614 0.155 0.155 0.158 0.153 0.155 2,827,916 0.1539 1.39%
2000-05-08 0 0.360 0.360 0.370 0.360 0.370 670,000 245,300 0.3661 0.153 0.153 0.158 0.153 0.158 1,573,674 0.1559 -1.37%
2000-05-05 0 0.365 0.365 0.370 0.365 0.380 1,000,000 374,050 0.3741 0.155 0.155 0.158 0.155 0.162 2,348,767 0.1593 -3.95%
2000-05-04 0 0.380 0.370 0.385 0.380 0.385 180,000 68,900 0.3828 0.162 0.158 0.164 0.162 0.164 422,778 0.1630 1.33%
2000-05-03 0 0.375 0.375 0.380 0.370 0.395 2,410,000 922,820 0.3829 0.160 0.160 0.162 0.158 0.168 5,660,530 0.1630 -3.85%
2000-05-02 0 0.390 0.385 0.390 0.360 0.400 2,670,000 1,033,550 0.3871 0.166 0.164 0.166 0.153 0.170 6,271,209 0.1648 2.63%
2000-04-28 0 0.380 0.380 0.390 0.380 0.395 1,690,000 646,950 0.3828 0.162 0.162 0.166 0.162 0.168 3,969,417 0.1630 -1.30%
2000-04-27 0 0.385 0.385 0.400 0.385 0.410 1,268,000 505,220 0.3984 0.164 0.164 0.170 0.164 0.175 2,978,237 0.1696 -6.10%
2000-04-26 0 0.410 0.405 0.410 0.400 0.455 8,398,000 3,623,360 0.4315 0.175 0.172 0.175 0.170 0.194 19,724,949 0.1837 -5.75%
2000-04-25 0 0.435 0.430 0.435 0.400 0.450 4,524,000 1,956,150 0.4324 0.185 0.183 0.185 0.170 0.192 10,625,824 0.1841 3.57%
2000-04-20 0 0.420 0.410 0.420 0.410 0.445 1,706,000 734,880 0.4308 0.179 0.175 0.179 0.175 0.189 4,006,997 0.1834 2.44%
2000-04-19 0 0.410 0.410 0.430 0.410 0.485 7,402,000 3,434,100 0.4639 0.175 0.175 0.183 0.175 0.206 17,385,577 0.1975 -8.89%
2000-04-18 0 0.450 0.440 0.450 0.365 0.460 11,584,000 4,917,800 0.4245 0.192 0.187 0.192 0.155 0.196 27,208,122 0.1807 23.29%
2000-04-17 0 0.365 0.360 0.380 0.360 0.400 3,784,000 1,420,760 0.3755 0.155 0.153 0.162 0.153 0.170 8,887,736 0.1599 -8.75%
2000-04-14 0 0.400 0.400 0.405 0.370 0.405 6,004,000 2,347,730 0.3910 0.170 0.170 0.172 0.158 0.172 14,102,000 0.1665 8.11%
2000-04-13 0 0.370 0.370 0.380 0.360 0.380 300,000 108,700 0.3623 0.158 0.158 0.162 0.153 0.162 704,630 0.1543 -2.63%
2000-04-12 0 0.380 0.380 0.385 0.380 0.380 348,000 132,240 0.3800 0.162 0.162 0.164 0.162 0.162 817,371 0.1618 -2.56%
2000-04-11 0 0.390 0.375 0.390 0.370 0.390 232,000 87,530 0.3773 0.166 0.160 0.166 0.158 0.166 544,914 0.1606 1.30%
2000-04-10 0 0.385 0.385 0.390 0.380 0.390 520,000 199,000 0.3827 0.164 0.164 0.166 0.162 0.166 1,221,359 0.1629 2.67%
2000-04-07 0 0.375 0.375 0.390 0.375 0.380 800,000 303,600 0.3795 0.160 0.160 0.166 0.160 0.162 1,879,014 0.1616 -5.06%
2000-04-06 0 0.395 0.380 0.395 0.380 0.395 350,000 136,510 0.3900 0.168 0.162 0.168 0.162 0.168 822,069 0.1661 1.28%
2000-04-05 0 0.390 0.380 0.390 0.380 0.400 1,070,000 413,600 0.3865 0.166 0.162 0.166 0.162 0.170 2,513,181 0.1646 -4.88%
2000-04-03 0 0.410 0.410 0.415 0.410 0.435 2,022,000 854,230 0.4225 0.175 0.175 0.177 0.175 0.185 4,749,208 0.1799 -4.65%
2000-03-31 0 0.430 0.430 0.435 0.420 0.435 1,906,000 816,880 0.4286 0.183 0.183 0.185 0.179 0.185 4,476,751 0.1825 0.00%
2000-03-30 0 0.430 0.430 0.435 0.415 0.435 2,772,000 1,182,010 0.4264 0.183 0.183 0.185 0.177 0.185 6,510,783 0.1815 2.38%
2000-03-29 0 0.420 0.415 0.430 0.415 0.440 2,498,000 1,063,760 0.4258 0.179 0.177 0.183 0.177 0.187 5,867,221 0.1813 -3.45%
2000-03-28 0 0.435 0.430 0.435 0.415 0.435 1,428,000 610,910 0.4278 0.185 0.183 0.185 0.177 0.185 3,354,040 0.1821 2.35%
2000-03-27 0 0.425 0.415 0.425 0.410 0.430 1,280,000 536,850 0.4194 0.181 0.177 0.181 0.175 0.183 3,006,422 0.1786 -1.16%
2000-03-24 0 0.430 0.425 0.440 0.425 0.440 1,616,000 695,310 0.4303 0.183 0.181 0.187 0.181 0.187 3,795,608 0.1832 1.18%
2000-03-23 0 0.425 0.420 0.440 0.425 0.445 1,136,000 495,840 0.4365 0.181 0.179 0.187 0.181 0.189 2,668,200 0.1858 0.00%
2000-03-22 0 0.425 0.425 0.435 0.425 0.435 492,000 211,350 0.4296 0.181 0.181 0.185 0.181 0.185 1,155,594 0.1829 -3.41%
2000-03-21 0 0.440 0.430 0.440 0.430 0.445 996,000 432,230 0.4340 0.187 0.183 0.187 0.183 0.189 2,339,372 0.1848 -3.30%
2000-03-20 0 0.455 - 0.455 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-03-17 0 0.455 0.440 0.455 0.430 0.460 906,000 400,540 0.4421 0.194 0.187 0.194 0.183 0.196 2,127,983 0.1882 3.41%
2000-03-16 0 0.440 0.435 0.440 0.430 0.450 818,000 357,780 0.4374 0.187 0.185 0.187 0.183 0.192 1,921,292 0.1862 -2.22%
2000-03-15 0 0.450 0.450 0.455 0.445 0.470 690,000 313,750 0.4547 0.192 0.192 0.194 0.189 0.200 1,620,650 0.1936 -3.23%
2000-03-14 0 0.465 0.465 0.475 0.460 0.500 3,850,000 1,839,370 0.4778 0.198 0.198 0.202 0.196 0.213 9,042,755 0.2034 4.49%
2000-03-13 0 0.445 0.445 0.460 0.440 0.480 1,220,000 550,340 0.4511 0.189 0.189 0.196 0.187 0.204 2,865,496 0.1921 -3.26%
2000-03-10 0 0.460 0.460 0.485 0.450 0.490 744,000 346,440 0.4656 0.196 0.196 0.206 0.192 0.209 1,747,483 0.1983 -6.12%
2000-03-09 0 0.490 0.465 0.490 0.465 0.495 470,000 226,400 0.4817 0.209 0.198 0.209 0.198 0.211 1,103,921 0.2051 2.08%
2000-03-08 0 0.480 0.475 0.480 0.480 0.500 1,024,000 495,860 0.4842 0.204 0.202 0.204 0.204 0.213 2,405,138 0.2062 -1.03%
2000-03-07 0 0.485 0.480 0.490 0.480 0.530 2,082,000 1,041,790 0.5004 0.206 0.204 0.209 0.204 0.226 4,890,134 0.2130 -6.73%
2000-03-06 0 0.520 0.495 0.520 0.480 0.530 4,892,000 2,487,970 0.5086 0.221 0.211 0.221 0.204 0.226 11,490,170 0.2165 4.00%
2000-03-03 0 0.500 0.490 0.500 0.480 0.500 4,450,000 2,198,210 0.4940 0.213 0.209 0.213 0.204 0.213 10,452,015 0.2103 7.53%
2000-03-02 0 0.465 0.465 0.470 0.430 0.470 2,114,000 958,670 0.4535 0.198 0.198 0.200 0.183 0.200 4,965,294 0.1931 5.68%
2000-03-01 0 0.440 0.440 0.445 0.430 0.445 1,848,000 814,510 0.4408 0.187 0.187 0.189 0.183 0.189 4,340,522 0.1877 0.00%
2000-02-29 0 0.440 0.440 0.450 0.430 0.445 1,536,000 669,220 0.4357 0.187 0.187 0.192 0.183 0.189 3,607,707 0.1855 2.33%
2000-02-28 0 0.430 0.425 0.430 0.425 0.445 1,070,000 460,650 0.4305 0.183 0.181 0.183 0.181 0.189 2,513,181 0.1833 -5.49%
2000-02-25 0 0.455 0.450 0.460 0.410 0.460 1,806,000 793,390 0.4393 0.194 0.192 0.196 0.175 0.196 4,241,874 0.1870 8.33%
2000-02-24 0 0.420 0.400 0.420 0.420 0.440 1,040,000 445,420 0.4283 0.179 0.170 0.179 0.179 0.187 2,442,718 0.1823 -4.55%
2000-02-23 0 0.440 0.435 0.440 0.430 0.450 990,000 436,290 0.4407 0.187 0.185 0.187 0.183 0.192 2,325,280 0.1876 2.33%
2000-02-22 0 0.430 0.430 0.435 0.410 0.440 898,000 380,820 0.4241 0.183 0.183 0.185 0.175 0.187 2,109,193 0.1806 0.00%
2000-02-21 0 0.430 0.430 0.470 0.430 0.500 1,058,000 501,510 0.4740 0.183 0.183 0.200 0.183 0.213 2,484,996 0.2018 -13.13%
2000-02-18 0 0.495 0.485 0.500 0.430 0.510 9,802,000 4,697,750 0.4793 0.211 0.206 0.213 0.183 0.217 23,022,618 0.2040 10.00%
2000-02-17 0 0.450 0.440 0.450 0.425 0.450 1,430,000 621,340 0.4345 0.192 0.187 0.192 0.181 0.192 3,358,737 0.1850 2.27%
2000-02-16 0 0.440 0.435 0.445 0.435 0.450 1,110,000 491,460 0.4428 0.187 0.185 0.189 0.185 0.192 2,607,132 0.1885 -1.12%
2000-02-15 0 0.445 0.435 0.445 0.445 0.460 2,692,000 1,212,100 0.4503 0.189 0.185 0.189 0.189 0.196 6,322,882 0.1917 3.49%
2000-02-14 0 0.430 0.420 0.440 0.420 0.440 2,046,000 881,820 0.4310 0.183 0.179 0.187 0.179 0.187 4,805,578 0.1835 -4.44%
2000-02-11 0 0.450 0.450 0.470 0.450 0.470 1,180,000 538,620 0.4565 0.192 0.192 0.200 0.192 0.200 2,771,546 0.1943 -4.26%
2000-02-10 0 0.470 0.470 0.485 0.460 0.480 642,000 303,220 0.4723 0.200 0.200 0.206 0.196 0.204 1,507,909 0.2011 -2.08%
2000-02-09 0 0.480 0.480 0.500 0.480 0.500 2,136,000 1,041,830 0.4877 0.204 0.204 0.213 0.204 0.213 5,016,967 0.2077 -3.03%
2000-02-08 0 0.495 0.490 0.495 0.490 0.500 418,000 206,520 0.4941 0.211 0.209 0.211 0.209 0.213 981,785 0.2104 -4.81%
2000-02-03 0 0.520 0.510 0.520 0.480 0.520 990,000 486,650 0.4916 0.221 0.217 0.221 0.204 0.221 2,325,280 0.2093 8.33%
2000-02-02 0 0.480 0.480 0.490 0.480 0.490 2,664,000 1,277,080 0.4794 0.204 0.204 0.209 0.204 0.209 6,257,116 0.2041 -4.00%
2000-02-01 0 0.500 0.495 0.510 0.490 0.510 656,000 328,000 0.5000 0.213 0.211 0.217 0.209 0.217 1,540,791 0.2129 0.00%
2000-01-31 0 0.500 0.500 0.510 0.500 0.510 710,000 360,700 0.5080 0.213 0.213 0.217 0.213 0.217 1,667,625 0.2163 1.01%
2000-01-28 0 0.495 0.495 0.500 0.490 0.500 1,528,000 750,550 0.4912 0.211 0.211 0.213 0.209 0.213 3,588,917 0.2091 1.02%
2000-01-27 0 0.490 0.490 0.495 0.480 0.500 934,000 457,080 0.4894 0.209 0.209 0.211 0.204 0.213 2,193,749 0.2084 0.00%
2000-01-26 0 0.490 0.490 0.500 0.490 0.510 572,000 287,980 0.5035 0.209 0.209 0.213 0.209 0.217 1,343,495 0.2144 -2.00%
2000-01-25 0 0.500 0.500 0.510 0.500 0.510 620,000 313,900 0.5063 0.213 0.213 0.217 0.213 0.217 1,456,236 0.2156 -1.96%
2000-01-24 0 0.510 0.510 0.520 0.495 0.510 1,108,000 553,830 0.4998 0.217 0.217 0.221 0.211 0.217 2,602,434 0.2128 3.03%
2000-01-21 0 0.495 0.490 0.495 0.495 0.520 846,000 424,720 0.5020 0.211 0.209 0.211 0.211 0.221 1,987,057 0.2137 -1.00%
2000-01-20 0 0.500 0.500 0.510 0.500 0.520 826,000 416,880 0.5047 0.213 0.213 0.217 0.213 0.221 1,940,082 0.2149 0.00%
2000-01-19 0 0.500 0.500 0.510 0.480 0.520 848,000 424,610 0.5007 0.213 0.213 0.217 0.204 0.221 1,991,755 0.2132 0.00%
2000-01-18 0 0.500 0.495 0.520 0.500 0.510 562,000 282,520 0.5027 0.213 0.211 0.221 0.213 0.217 1,320,007 0.2140 -1.96%
2000-01-17 0 0.510 0.500 0.520 0.500 0.530 1,010,000 522,200 0.5170 0.217 0.213 0.221 0.213 0.226 2,372,255 0.2201 0.00%
2000-01-14 0 0.510 0.500 0.510 0.500 0.530 1,954,000 997,880 0.5107 0.217 0.213 0.217 0.213 0.226 4,589,492 0.2174 -3.77%
2000-01-13 0 0.530 0.510 0.530 0.500 0.550 1,328,000 700,040 0.5271 0.226 0.217 0.226 0.213 0.234 3,119,163 0.2244 0.00%
2000-01-12 0 0.530 0.530 0.540 0.520 0.540 1,566,000 824,720 0.5266 0.226 0.226 0.230 0.221 0.230 3,678,170 0.2242 -1.85%
2000-01-11 0 0.540 0.530 0.540 0.530 0.580 2,180,000 1,198,040 0.5496 0.230 0.226 0.230 0.226 0.247 5,120,313 0.2340 -1.82%
2000-01-10 0 0.550 0.540 0.550 0.550 0.570 2,040,000 1,148,120 0.5628 0.234 0.230 0.234 0.234 0.243 4,791,486 0.2396 3.77%
2000-01-07 0 0.530 0.520 0.550 0.510 0.550 1,852,000 999,540 0.5397 0.226 0.221 0.234 0.217 0.234 4,349,917 0.2298 3.92%
2000-01-06 0 0.510 0.490 0.530 0.510 0.540 2,144,000 1,122,640 0.5236 0.217 0.209 0.226 0.217 0.230 5,035,757 0.2229 -3.77%
2000-01-05 0 0.530 0.530 0.540 0.520 0.560 1,988,000 1,054,200 0.5303 0.226 0.226 0.230 0.221 0.238 4,669,350 0.2258 -7.02%
2000-01-04 0 0.570 0.570 0.580 0.510 0.590 4,190,000 2,373,940 0.5666 0.243 0.243 0.247 0.217 0.251 9,841,336 0.2412 1.79%
2000-01-03 0 0.560 0.540 0.560 0.530 0.590 1,684,000 952,440 0.5656 0.238 0.230 0.238 0.226 0.251 3,955,324 0.2408 -5.08%
1999-12-30 0 0.590 0.570 0.590 0.550 0.600 1,300,000 756,800 0.5822 0.251 0.243 0.251 0.234 0.255 3,053,398 0.2479 3.51%
1999-12-29 0 0.570 0.560 0.570 0.550 0.630 6,316,000 3,740,760 0.5923 0.243 0.238 0.243 0.234 0.268 14,834,815 0.2522 -1.72%
1999-12-28 0 0.580 0.570 0.580 0.480 0.590 5,466,000 2,847,260 0.5209 0.247 0.243 0.247 0.204 0.251 12,838,363 0.2218 16.00%
1999-12-24 0 0.500 0.495 0.500 0.490 0.520 3,606,000 1,798,970 0.4989 0.213 0.211 0.213 0.209 0.221 8,469,655 0.2124 -7.41%
1999-12-23 0 0.540 0.530 0.540 0.520 0.550 1,216,000 656,260 0.5397 0.230 0.226 0.230 0.221 0.234 2,856,101 0.2298 -1.82%
1999-12-22 0 0.550 0.540 0.550 0.530 0.550 640,000 347,400 0.5428 0.234 0.230 0.234 0.226 0.234 1,503,211 0.2311 -1.79%
1999-12-21 0 0.560 0.550 0.560 0.550 0.560 1,030,000 574,200 0.5575 0.238 0.234 0.238 0.234 0.238 2,419,230 0.2373 -3.45%
1999-12-20 0 0.580 0.580 0.590 0.580 0.610 1,020,000 607,900 0.5960 0.247 0.247 0.251 0.247 0.260 2,395,743 0.2537 -3.33%
1999-12-17 0 0.600 0.600 0.610 0.600 0.640 2,550,000 1,578,940 0.6192 0.255 0.255 0.260 0.255 0.272 5,989,357 0.2636 -3.23%
1999-12-16 0 0.620 0.620 0.640 0.600 0.650 3,854,000 2,446,780 0.6349 0.264 0.264 0.272 0.255 0.277 9,052,150 0.2703 1.64%
1999-12-15 0 0.610 0.610 0.620 0.600 0.650 2,352,000 1,463,240 0.6221 0.260 0.260 0.264 0.255 0.277 5,524,301 0.2649 -1.61%
1999-12-14 0 0.620 0.610 0.620 0.610 0.650 3,066,000 1,938,720 0.6323 0.264 0.260 0.264 0.260 0.277 7,201,321 0.2692 -4.62%
1999-12-13 0 0.650 0.650 0.660 0.640 0.680 10,782,000 7,139,400 0.6622 0.277 0.277 0.281 0.272 0.290 25,324,410 0.2819 1.56%
1999-12-10 0 0.640 0.630 0.640 0.600 0.660 9,268,000 5,840,420 0.6302 0.272 0.268 0.272 0.255 0.281 21,768,377 0.2683 6.67%
1999-12-09 0 0.600 0.600 0.610 0.600 0.620 5,318,000 3,238,720 0.6090 0.255 0.255 0.260 0.255 0.264 12,490,745 0.2593 0.00%
1999-12-08 0 0.600 0.590 0.600 0.580 0.610 3,920,000 2,343,760 0.5979 0.255 0.251 0.255 0.247 0.260 9,207,168 0.2546 1.69%
1999-12-07 0 0.590 0.580 0.590 0.580 0.610 2,924,000 1,732,060 0.5924 0.251 0.247 0.251 0.247 0.260 6,867,796 0.2522 3.51%
1999-12-06 0 0.570 0.570 0.580 0.560 0.580 996,000 572,120 0.5744 0.243 0.243 0.247 0.238 0.247 2,339,372 0.2446 3.64%
1999-12-03 0 0.550 0.550 0.560 0.540 0.560 1,622,000 891,220 0.5495 0.234 0.234 0.238 0.230 0.238 3,809,701 0.2339 -1.79%
1999-12-02 0 0.560 0.550 0.570 0.540 0.560 2,608,000 1,431,120 0.5487 0.238 0.234 0.243 0.230 0.238 6,125,585 0.2336 3.70%
1999-12-01 0 0.540 0.540 0.560 0.540 0.560 1,310,000 727,700 0.5555 0.230 0.230 0.238 0.230 0.238 3,076,885 0.2365 -3.57%
1999-11-30 0 0.560 0.550 0.560 0.520 0.570 1,792,000 971,560 0.5422 0.238 0.234 0.238 0.221 0.243 4,208,991 0.2308 7.69%
1999-11-29 0 0.520 0.520 0.530 0.510 0.530 742,000 385,820 0.5200 0.221 0.221 0.226 0.217 0.226 1,742,785 0.2214 4.00%
1999-11-26 0 0.500 0.500 0.530 0.500 0.530 1,276,000 643,960 0.5047 0.213 0.213 0.226 0.213 0.226 2,997,027 0.2149 -3.85%
1999-11-25 0 0.520 0.500 0.520 0.500 0.560 1,326,000 689,500 0.5200 0.221 0.213 0.221 0.213 0.238 3,114,466 0.2214 -1.89%
1999-11-24 0 0.530 0.520 0.530 0.530 0.560 1,546,000 843,320 0.5455 0.226 0.221 0.226 0.226 0.238 3,631,194 0.2322 -3.64%
1999-11-23 0 0.550 0.530 0.550 0.530 0.560 1,366,000 742,660 0.5437 0.234 0.226 0.234 0.226 0.238 3,208,416 0.2315 3.77%
1999-11-22 0 0.530 0.540 0.550 0.530 0.550 1,310,000 712,120 0.5436 0.226 0.230 0.234 0.226 0.234 3,076,885 0.2314 -1.85%
1999-11-19 0 0.540 0.540 0.550 0.530 0.570 1,696,000 932,680 0.5499 0.230 0.230 0.234 0.226 0.243 3,983,510 0.2341 -3.57%
1999-11-18 0 0.560 0.560 0.570 0.530 0.580 3,308,000 1,855,600 0.5609 0.238 0.238 0.243 0.226 0.247 7,769,723 0.2388 5.66%
1999-11-17 0 0.530 0.530 0.540 0.530 0.570 2,292,000 1,252,200 0.5463 0.226 0.226 0.230 0.226 0.243 5,383,375 0.2326 -7.02%
1999-11-16 0 0.570 0.570 0.580 0.570 0.650 4,286,000 2,640,560 0.6161 0.243 0.243 0.247 0.243 0.277 10,066,817 0.2623 -9.52%
1999-11-15 0 0.630 0.630 0.640 0.580 0.640 4,088,000 2,485,160 0.6079 0.268 0.268 0.272 0.247 0.272 9,601,761 0.2588 10.53%
1999-11-12 0 0.570 0.570 0.580 0.560 0.580 670,000 381,800 0.5699 0.243 0.243 0.247 0.238 0.247 1,573,674 0.2426 0.00%
1999-11-11 0 0.570 0.570 0.590 0.570 0.620 3,506,000 2,078,660 0.5929 0.243 0.243 0.251 0.243 0.264 8,234,779 0.2524 -6.56%
1999-11-10 0 0.610 0.600 0.610 0.570 0.610 3,074,000 1,806,680 0.5877 0.260 0.255 0.260 0.243 0.260 7,220,111 0.2502 10.91%
1999-11-09 0 0.550 0.550 0.570 0.550 0.550 154,000 84,700 0.5500 0.234 0.234 0.243 0.234 0.234 361,710 0.2342 3.77%
1999-11-08 0 0.530 0.530 0.560 0.530 0.580 458,000 256,840 0.5608 0.226 0.226 0.238 0.226 0.247 1,075,735 0.2388 -5.36%
1999-11-05 0 0.560 0.560 0.570 0.550 0.600 1,342,000 765,320 0.5703 0.238 0.238 0.243 0.234 0.255 3,152,046 0.2428 -1.75%
1999-11-04 0 0.570 0.560 0.570 0.520 0.570 2,224,000 1,222,160 0.5495 0.243 0.238 0.243 0.221 0.243 5,223,659 0.2340 9.62%
1999-11-03 0 0.520 0.510 0.520 0.520 0.520 220,000 114,400 0.5200 0.221 0.217 0.221 0.221 0.221 516,729 0.2214 0.00%
1999-11-02 0 0.520 0.520 0.540 0.520 0.540 492,000 261,840 0.5322 0.221 0.221 0.230 0.221 0.230 1,155,594 0.2266 0.00%
1999-11-01 0 0.520 0.520 0.540 0.520 0.550 590,000 315,800 0.5353 0.221 0.221 0.230 0.221 0.234 1,385,773 0.2279 -1.89%
1999-10-29 0 0.530 0.530 0.540 0.520 0.550 370,000 198,060 0.5353 0.226 0.226 0.230 0.221 0.234 869,044 0.2279 0.00%
1999-10-28 0 0.530 0.520 0.530 0.530 0.550 788,000 426,620 0.5414 0.226 0.221 0.226 0.226 0.234 1,850,829 0.2305 -1.85%
1999-10-27 0 0.540 0.530 0.550 0.520 0.540 550,000 295,700 0.5376 0.230 0.226 0.234 0.221 0.230 1,291,822 0.2289 1.89%
1999-10-26 0 0.530 0.510 0.530 0.530 0.560 538,000 294,400 0.5472 0.226 0.217 0.226 0.226 0.238 1,263,637 0.2330 -7.02%
1999-10-25 0 0.570 0.550 0.570 0.550 0.580 1,512,000 858,520 0.5678 0.243 0.234 0.243 0.234 0.247 3,551,336 0.2417 0.00%
1999-10-22 0 0.570 0.560 0.570 0.540 0.590 2,926,000 1,650,480 0.5641 0.243 0.238 0.243 0.230 0.251 6,872,494 0.2402 5.56%
1999-10-21 0 0.540 0.530 0.550 0.530 0.560 1,422,000 779,020 0.5478 0.230 0.226 0.234 0.226 0.238 3,339,947 0.2332 3.85%
1999-10-20 0 0.520 0.530 0.540 0.520 0.540 770,000 410,500 0.5331 0.221 0.226 0.230 0.221 0.230 1,808,551 0.2270 1.96%
1999-10-19 0 0.510 0.510 0.520 0.490 0.520 1,322,000 667,730 0.5051 0.217 0.217 0.221 0.209 0.221 3,105,071 0.2150 -5.56%
1999-10-15 0 0.540 0.530 0.540 0.530 0.580 1,676,000 922,600 0.5505 0.230 0.226 0.230 0.226 0.247 3,936,534 0.2344 -8.47%
1999-10-14 0 0.590 0.590 0.600 0.520 0.590 3,704,000 2,066,360 0.5579 0.251 0.251 0.255 0.221 0.251 8,699,835 0.2375 9.26%
1999-10-13 0 0.540 0.530 0.540 0.520 0.550 1,778,000 955,100 0.5372 0.230 0.226 0.230 0.221 0.234 4,176,108 0.2287 -5.26%
1999-10-12 0 0.570 0.560 0.570 0.570 0.580 1,002,000 575,540 0.5744 0.243 0.238 0.243 0.243 0.247 2,353,465 0.2446 -5.00%
1999-10-11 0 0.600 0.600 0.610 0.590 0.620 854,000 514,900 0.6029 0.255 0.255 0.260 0.251 0.264 2,005,847 0.2567 -3.23%
1999-10-08 0 0.620 0.610 0.630 0.610 0.650 1,170,000 733,260 0.6267 0.264 0.260 0.268 0.260 0.277 2,748,058 0.2668 -1.59%
1999-10-07 0 0.630 0.610 0.630 0.600 0.630 2,260,000 1,394,920 0.6172 0.268 0.260 0.268 0.255 0.268 5,308,214 0.2628 6.78%
1999-10-06 0 0.590 0.580 0.590 0.590 0.610 1,334,000 800,500 0.6001 0.251 0.247 0.251 0.251 0.260 3,133,256 0.2555 1.72%
1999-10-05 0 0.580 0.580 0.590 0.580 0.610 1,076,000 634,880 0.5900 0.247 0.247 0.251 0.247 0.260 2,527,274 0.2512 -1.69%
1999-10-04 0 0.590 0.590 0.610 0.590 0.620 780,000 476,200 0.6105 0.251 0.251 0.260 0.251 0.264 1,832,039 0.2599 -6.35%
1999-09-30 0 0.630 0.620 0.630 0.620 0.650 2,130,000 1,349,760 0.6337 0.268 0.264 0.268 0.264 0.277 5,002,875 0.2698 -3.08%
1999-09-29 0 0.650 0.630 0.650 0.620 0.650 2,858,000 1,819,800 0.6367 0.277 0.268 0.277 0.264 0.277 6,712,777 0.2711 4.84%
1999-09-28 0 0.620 0.620 0.630 0.620 0.650 1,642,000 1,033,720 0.6295 0.264 0.264 0.268 0.264 0.277 3,856,676 0.2680 0.00%
1999-09-27 0 0.620 0.620 0.640 0.620 0.660 1,728,000 1,108,360 0.6414 0.264 0.264 0.272 0.264 0.281 4,058,670 0.2731 -4.62%
1999-09-24 0 0.650 0.640 0.650 0.630 0.680 1,506,000 981,600 0.6518 0.277 0.272 0.277 0.268 0.290 3,537,244 0.2775 0.00%
1999-09-23 0 0.650 0.650 0.660 0.650 0.680 2,370,000 1,584,300 0.6685 0.277 0.277 0.281 0.277 0.290 5,566,579 0.2846 0.00%
1999-09-22 0 0.650 0.650 0.660 0.650 0.690 3,194,000 2,147,840 0.6725 0.277 0.277 0.281 0.277 0.294 7,501,963 0.2863 -4.41%
1999-09-21 0 0.680 0.680 0.690 0.670 0.730 6,964,000 4,893,780 0.7027 0.290 0.290 0.294 0.285 0.311 16,356,816 0.2992 -1.45%
1999-09-20 0 0.690 0.670 0.690 0.670 0.720 2,026,000 1,401,760 0.6919 0.294 0.285 0.294 0.285 0.307 4,758,603 0.2946 -2.82%
1999-09-17 0 0.710 0.690 0.710 0.670 0.720 5,702,000 3,998,920 0.7013 0.302 0.294 0.302 0.285 0.307 13,392,672 0.2986 2.90%
1999-09-15 0 0.690 0.680 0.690 0.670 0.710 3,222,000 2,218,880 0.6887 0.294 0.290 0.294 0.285 0.302 7,567,729 0.2932 -2.82%
1999-09-14 0 0.710 0.700 0.710 0.700 0.740 5,580,000 3,968,220 0.7112 0.302 0.298 0.302 0.298 0.315 13,106,122 0.3028 -4.05%
1999-09-13 0 0.740 0.730 0.740 0.720 0.760 15,712,000 11,715,060 0.7456 0.315 0.311 0.315 0.307 0.324 36,903,834 0.3174 0.00%
1999-09-10 0 0.740 0.740 0.750 0.700 0.760 22,438,000 16,472,160 0.7341 0.315 0.315 0.319 0.298 0.324 52,701,644 0.3126 2.78%
1999-09-09 0 0.720 0.710 0.720 0.700 0.740 9,840,000 7,034,920 0.7149 0.307 0.302 0.307 0.298 0.315 23,111,872 0.3044 2.86%
1999-09-08 0 0.700 0.690 0.700 0.690 0.730 10,348,000 7,297,680 0.7052 0.298 0.294 0.298 0.294 0.311 24,305,045 0.3003 -1.41%
1999-09-07 0 0.710 0.700 0.710 0.660 0.750 26,012,000 18,722,920 0.7198 0.302 0.298 0.302 0.281 0.319 61,096,139 0.3065 4.41%
1999-09-06 0 0.680 0.680 0.690 0.650 0.710 7,990,000 5,457,460 0.6830 0.290 0.290 0.294 0.277 0.302 18,766,652 0.2908 4.62%
1999-09-03 0 0.650 0.630 0.650 0.610 0.650 2,254,000 1,424,140 0.6318 0.277 0.268 0.277 0.260 0.277 5,294,122 0.2690 3.17%
1999-09-02 0 0.630 0.630 0.640 0.630 0.670 1,472,000 946,140 0.6428 0.268 0.268 0.272 0.268 0.285 3,457,386 0.2737 -3.08%
1999-09-01 0 0.650 0.640 0.650 0.630 0.670 2,248,000 1,468,420 0.6532 0.277 0.272 0.277 0.268 0.285 5,280,029 0.2781 -1.52%
1999-08-31 0 0.660 0.650 0.660 0.640 0.670 3,530,000 2,300,920 0.6518 0.281 0.277 0.281 0.272 0.285 8,291,149 0.2775 3.13%
1999-08-30 0 0.640 0.630 0.640 0.630 0.670 2,218,000 1,435,100 0.6470 0.272 0.268 0.272 0.268 0.285 5,209,566 0.2755 -3.03%
1999-08-27 0 0.660 0.660 0.670 0.660 0.690 2,570,000 1,716,420 0.6679 0.281 0.281 0.285 0.281 0.294 6,036,332 0.2843 -2.94%
1999-08-26 0 0.680 0.670 0.680 0.670 0.700 13,738,000 9,494,280 0.6911 0.290 0.285 0.290 0.285 0.298 32,267,367 0.2942 -6.85%
1999-08-25 0 0.730 0.720 0.730 0.700 0.750 13,596,000 9,882,300 0.7269 0.311 0.307 0.311 0.298 0.319 31,933,842 0.3095 2.82%
1999-08-24 0 0.710 0.700 0.710 0.670 0.710 4,404,000 3,036,020 0.6894 0.302 0.298 0.302 0.285 0.302 10,343,972 0.2935 5.97%
1999-08-23 0 0.670 0.670 0.680 0.670 0.730 3,630,000 2,543,840 0.7008 0.285 0.285 0.290 0.285 0.311 8,526,026 0.2984 -6.94%
1999-08-20 0 0.720 0.710 0.720 0.700 0.770 19,864,000 14,610,280 0.7355 0.307 0.302 0.307 0.298 0.328 46,655,916 0.3131 1.41%
1999-08-19 0 0.710 0.700 0.710 0.650 0.710 15,890,000 10,844,320 0.6825 0.302 0.298 0.302 0.277 0.302 37,321,915 0.2906 7.58%
1999-08-18 0 0.660 0.660 0.670 0.610 0.660 15,532,000 9,874,360 0.6357 0.281 0.281 0.285 0.260 0.281 36,481,056 0.2707 10.00%
1999-08-17 0 0.600 0.590 0.600 0.580 0.620 5,836,000 3,501,800 0.6000 0.255 0.251 0.255 0.247 0.264 13,707,407 0.2555 0.00%
1999-08-16 0 0.600 0.570 0.600 0.580 0.620 4,292,000 2,558,000 0.5960 0.255 0.243 0.255 0.247 0.264 10,080,910 0.2537 3.45%
1999-08-13 0 0.580 0.580 0.590 0.560 0.590 3,450,000 1,985,500 0.5755 0.247 0.247 0.251 0.238 0.251 8,103,248 0.2450 -3.33%
1999-08-12 0 0.600 0.600 0.610 0.560 0.610 5,494,000 3,231,620 0.5882 0.255 0.255 0.260 0.238 0.260 12,904,128 0.2504 9.09%
1999-08-11 0 0.550 0.540 0.550 0.540 0.570 4,608,000 2,563,200 0.5563 0.234 0.230 0.234 0.230 0.243 10,823,120 0.2368 -5.17%
1999-08-10 0 0.580 0.570 0.580 0.570 0.660 4,892,000 2,995,980 0.6124 0.247 0.243 0.247 0.243 0.281 11,490,170 0.2607 -10.77%
1999-08-09 0 0.650 0.640 0.650 0.630 0.690 3,044,000 1,990,800 0.6540 0.277 0.272 0.277 0.268 0.294 7,149,648 0.2784 -4.41%
1999-08-06 0 0.680 0.670 0.690 0.660 0.700 5,756,000 3,916,400 0.6804 0.290 0.285 0.294 0.281 0.298 13,519,505 0.2897 -1.45%
1999-08-05 0 0.690 0.680 0.690 0.680 0.730 6,736,000 4,723,280 0.7012 0.294 0.290 0.294 0.290 0.311 15,821,297 0.2985 -2.82%
1999-08-04 0 0.710 0.710 0.720 0.700 0.770 5,890,000 4,312,240 0.7321 0.302 0.302 0.307 0.298 0.328 13,834,240 0.3117 -6.58%
1999-08-03 0 0.760 0.760 0.770 0.760 0.810 10,642,000 8,384,640 0.7879 0.324 0.324 0.328 0.324 0.345 24,995,583 0.3354 -3.80%
1999-08-02 0 0.790 0.780 0.790 0.740 0.810 30,276,000 23,649,480 0.7811 0.336 0.332 0.336 0.315 0.345 71,111,283 0.3326 3.95%
1999-07-30 0 0.760 0.750 0.760 0.700 0.760 13,664,000 9,963,480 0.7292 0.324 0.319 0.324 0.298 0.324 32,093,558 0.3105 5.56%
1999-07-29 0 0.720 0.710 0.720 0.670 0.720 11,200,000 7,889,000 0.7044 0.307 0.302 0.307 0.285 0.307 26,306,195 0.2999 5.88%
1999-07-28 0 0.680 0.680 0.690 0.670 0.730 9,682,000 6,819,000 0.7043 0.290 0.290 0.294 0.285 0.311 22,740,766 0.2999 0.00%
1999-07-27 0 0.680 0.680 0.690 0.630 0.700 7,370,000 4,895,140 0.6642 0.290 0.290 0.294 0.268 0.298 17,310,416 0.2828 3.03%
1999-07-26 0 0.660 0.660 0.670 0.650 0.740 6,934,000 4,923,260 0.7100 0.281 0.281 0.285 0.277 0.315 16,286,353 0.3023 -7.04%
1999-07-23 0 0.710 0.710 0.720 0.690 0.720 7,642,000 5,355,120 0.7007 0.302 0.302 0.307 0.294 0.307 17,949,281 0.2983 -1.39%
1999-07-22 0 0.720 0.720 0.730 0.710 0.780 9,210,000 6,943,780 0.7539 0.307 0.307 0.311 0.302 0.332 21,632,148 0.3210 -4.00%
1999-07-21 0 0.750 0.740 0.750 0.740 0.780 17,250,000 13,121,680 0.7607 0.319 0.315 0.319 0.315 0.332 40,516,238 0.3239 -2.60%
1999-07-20 0 0.770 0.760 0.770 0.690 0.780 12,986,000 9,495,780 0.7312 0.328 0.324 0.328 0.294 0.332 30,501,094 0.3113 10.00%
1999-07-19 0 0.700 0.700 0.730 0.700 0.790 7,916,000 5,912,080 0.7469 0.298 0.298 0.311 0.298 0.336 18,592,843 0.3180 -10.26%
1999-07-16 0 0.780 0.780 0.790 0.760 0.810 6,068,000 4,738,360 0.7809 0.332 0.332 0.336 0.324 0.345 14,252,321 0.3325 -2.50%
1999-07-15 0 0.800 0.800 0.810 0.780 0.820 8,016,000 6,405,020 0.7990 0.341 0.341 0.345 0.332 0.349 18,827,720 0.3402 1.27%
1999-07-14 0 0.790 0.790 0.800 0.780 0.840 13,152,000 10,530,160 0.8007 0.336 0.336 0.341 0.332 0.358 30,890,989 0.3409 -3.66%
1999-07-13 0 0.820 0.810 0.820 0.800 0.860 13,188,000 10,971,720 0.8319 0.349 0.345 0.349 0.341 0.366 30,975,545 0.3542 0.00%
1999-07-12 0 0.820 0.820 0.830 0.810 0.880 31,926,000 27,004,020 0.8458 0.349 0.349 0.353 0.345 0.375 74,986,749 0.3601 2.50%
1999-07-09 0 0.800 0.810 0.820 0.730 0.810 12,530,000 9,851,480 0.7862 0.341 0.345 0.349 0.311 0.345 29,430,056 0.3347 5.26%
1999-07-08 0 0.760 0.760 0.770 0.730 0.800 6,854,000 5,211,240 0.7603 0.324 0.324 0.328 0.311 0.341 16,098,452 0.3237 -2.56%
1999-07-07 0 0.780 0.770 0.780 0.770 0.830 10,624,000 8,385,300 0.7893 0.332 0.328 0.332 0.328 0.353 24,953,305 0.3360 -4.88%
1999-07-06 0 0.820 0.810 0.820 0.790 0.850 33,284,000 27,403,740 0.8233 0.349 0.345 0.349 0.336 0.362 78,176,375 0.3505 3.80%
1999-07-05 0 0.790 0.770 0.800 0.730 0.790 22,610,000 17,317,760 0.7659 0.336 0.328 0.341 0.311 0.336 53,105,632 0.3261 6.76%
1999-07-02 0 0.740 0.740 0.750 0.700 0.780 21,632,000 15,908,260 0.7354 0.315 0.315 0.319 0.298 0.332 50,808,537 0.3131 0.00%
1999-06-30 0 0.740 0.730 0.740 0.690 0.780 53,582,000 39,650,340 0.7400 0.315 0.311 0.315 0.294 0.332 125,851,657 0.3151 10.45%
1999-06-29 0 0.670 0.670 0.680 0.610 0.680 33,032,000 21,604,640 0.6541 0.285 0.285 0.290 0.260 0.290 77,584,486 0.2785 11.67%
1999-06-28 0 0.600 0.590 0.600 0.560 0.610 14,658,000 8,623,720 0.5883 0.255 0.251 0.255 0.238 0.260 34,428,233 0.2505 9.09%
1999-06-25 0 0.550 0.550 0.560 0.530 0.560 14,590,000 7,929,540 0.5435 0.234 0.234 0.238 0.226 0.238 34,268,517 0.2314 3.77%
1999-06-24 0 0.530 0.530 0.540 0.530 0.600 21,998,000 12,328,180 0.5604 0.226 0.226 0.230 0.226 0.255 51,668,186 0.2386 -8.62%
1999-06-23 0 0.580 0.580 - 0.480 0.580 38,938,000 20,426,790 0.5246 0.247 0.247 - 0.204 0.247 91,456,306 0.2234 19.59%
1999-06-22 0 0.485 0.480 0.485 0.455 0.485 25,976,000 12,336,180 0.4749 0.206 0.204 0.206 0.194 0.206 61,011,583 0.2022 5.43%
1999-06-21 0 0.460 0.460 0.465 0.430 0.465 25,660,000 11,498,420 0.4481 0.196 0.196 0.198 0.183 0.198 60,269,372 0.1908 6.98%
1999-06-17 0 0.430 0.430 0.435 0.405 0.430 6,908,000 2,859,810 0.4140 0.183 0.183 0.185 0.172 0.183 16,225,285 0.1763 6.17%
1999-06-16 0 0.405 0.405 0.410 0.395 0.405 1,564,000 626,620 0.4007 0.172 0.172 0.175 0.168 0.172 3,673,472 0.1706 2.53%
1999-06-15 0 0.395 0.390 0.395 0.395 0.420 3,712,000 1,516,670 0.4086 0.168 0.166 0.168 0.168 0.179 8,718,625 0.1740 -3.66%
1999-06-14 0 0.410 0.410 0.415 0.400 0.415 5,980,000 2,436,250 0.4074 0.175 0.175 0.177 0.170 0.177 14,045,629 0.1735 3.80%
1999-06-11 0 0.395 0.390 0.395 0.385 0.410 7,634,000 3,040,710 0.3983 0.168 0.166 0.168 0.164 0.175 17,930,491 0.1696 3.95%
1999-06-10 0 0.380 0.375 0.380 0.380 0.400 4,728,000 1,834,020 0.3879 0.162 0.160 0.162 0.162 0.170 11,104,972 0.1652 4.11%
1999-06-09 0 0.365 0.360 0.365 0.360 0.370 440,000 160,850 0.3656 0.155 0.153 0.155 0.153 0.158 1,033,458 0.1556 1.39%
1999-06-08 0 0.360 0.350 0.360 0.350 0.365 598,000 213,900 0.3577 0.153 0.149 0.153 0.149 0.155 1,404,563 0.1523 2.86%
1999-06-07 0 0.350 0.350 0.375 0.350 0.350 112,000 39,200 0.3500 0.149 0.149 0.160 0.149 0.149 263,062 0.1490 0.00%
1999-06-04 0 0.350 0.345 0.365 0.350 0.360 490,000 172,700 0.3524 0.149 0.147 0.155 0.149 0.153 1,150,896 0.1501 -2.78%
1999-06-03 0 0.360 0.350 0.360 0.350 0.360 410,000 147,100 0.3588 0.153 0.149 0.153 0.149 0.153 962,995 0.1528 0.00%
1999-06-02 0 0.360 0.360 0.380 0.360 0.385 884,000 334,590 0.3785 0.153 0.153 0.162 0.153 0.164 2,076,310 0.1611 -1.37%
1999-06-01 0 0.365 0.360 0.365 0.355 0.370 836,000 302,060 0.3613 0.155 0.153 0.155 0.151 0.158 1,963,570 0.1538 5.80%
1999-05-31 0 0.345 0.345 0.355 0.335 0.360 646,000 224,460 0.3475 0.147 0.147 0.151 0.143 0.153 1,517,304 0.1479 2.99%
1999-05-28 0 0.335 0.335 0.350 0.320 0.340 680,000 227,000 0.3338 0.143 0.143 0.149 0.136 0.145 1,597,162 0.1421 -6.94%
1999-05-27 0 0.360 0.360 0.370 0.360 0.385 1,430,000 524,090 0.3665 0.153 0.153 0.158 0.153 0.164 3,358,737 0.1560 -4.00%
1999-05-26 0 0.375 0.370 0.375 0.365 0.375 800,000 296,810 0.3710 0.160 0.158 0.160 0.155 0.160 1,879,014 0.1580 0.00%
1999-05-25 0 0.375 0.375 0.380 0.370 0.395 2,034,000 784,610 0.3857 0.160 0.160 0.162 0.158 0.168 4,777,393 0.1642 -2.60%
1999-05-24 0 0.385 0.385 0.390 0.380 0.390 2,002,000 770,750 0.3850 0.164 0.164 0.166 0.162 0.166 4,702,232 0.1639 4.05%
1999-05-21 0 0.370 0.370 0.385 0.370 0.400 1,972,000 760,640 0.3857 0.158 0.158 0.164 0.158 0.170 4,631,769 0.1642 -7.50%
1999-05-20 0 0.400 0.395 0.400 0.395 0.425 5,640,000 2,309,400 0.4095 0.170 0.168 0.170 0.168 0.181 13,247,048 0.1743 -3.61%
1999-05-19 0 0.415 0.410 0.415 0.380 0.420 10,092,000 4,027,560 0.3991 0.177 0.175 0.177 0.162 0.179 23,703,761 0.1699 2.47%
1999-05-18 0 0.405 0.405 0.410 0.370 0.410 12,694,000 4,964,920 0.3911 0.172 0.172 0.175 0.158 0.175 29,815,254 0.1665 0.00%
1999-05-17 0 0.405 0.405 0.410 0.400 0.430 4,144,000 1,712,350 0.4132 0.172 0.172 0.175 0.170 0.183 9,733,292 0.1759 -8.99%
1999-05-14 0 0.445 0.445 0.450 0.430 0.460 7,324,000 3,287,720 0.4489 0.189 0.189 0.192 0.183 0.196 17,202,373 0.1911 2.30%
1999-05-13 0 0.435 0.430 0.435 0.425 0.440 2,158,000 937,950 0.4346 0.185 0.183 0.185 0.181 0.187 5,068,640 0.1850 0.00%
1999-05-12 0 0.435 0.425 0.435 0.425 0.445 4,394,000 1,916,810 0.4362 0.185 0.181 0.185 0.181 0.189 10,320,484 0.1857 -1.14%
1999-05-11 0 0.440 0.435 0.440 0.390 0.440 4,998,000 2,110,000 0.4222 0.187 0.185 0.187 0.166 0.187 11,739,140 0.1797 6.02%
1999-05-10 0 0.415 0.410 0.420 0.400 0.425 5,070,000 2,079,440 0.4101 0.177 0.175 0.179 0.170 0.181 11,908,251 0.1746 -5.68%
1999-05-07 0 0.440 0.435 0.445 0.430 0.490 13,734,000 6,405,500 0.4664 0.187 0.185 0.189 0.183 0.209 32,257,972 0.1986 -5.38%
1999-05-06 0 0.465 0.460 0.465 0.415 0.475 14,102,000 6,377,040 0.4522 0.198 0.196 0.198 0.177 0.202 33,122,318 0.1925 12.05%
1999-05-05 0 0.415 0.415 0.420 0.410 0.430 2,846,000 1,199,160 0.4213 0.177 0.177 0.179 0.175 0.183 6,684,592 0.1794 -2.35%
1999-05-04 0 0.425 0.425 0.430 0.410 0.435 8,520,000 3,586,320 0.4209 0.181 0.181 0.183 0.175 0.185 20,011,499 0.1792 3.66%
1999-05-03 0 0.410 0.405 0.410 0.400 0.425 3,370,000 1,388,500 0.4120 0.175 0.172 0.175 0.170 0.181 7,915,346 0.1754 -1.20%
1999-04-30 0 0.415 0.410 0.415 0.410 0.440 14,044,000 5,955,430 0.4241 0.177 0.175 0.177 0.175 0.187 32,986,090 0.1805 3.75%
1999-04-29 0 0.400 0.400 0.410 0.365 0.410 2,794,000 1,074,460 0.3846 0.170 0.170 0.175 0.155 0.175 6,562,456 0.1637 9.59%
1999-04-28 0 0.365 0.365 0.380 0.365 0.390 1,584,000 600,250 0.3789 0.155 0.155 0.162 0.155 0.166 3,720,448 0.1613 -5.19%
1999-04-27 0 0.385 0.385 0.395 0.370 0.405 2,562,000 1,005,520 0.3925 0.164 0.164 0.168 0.158 0.172 6,017,542 0.1671 4.05%
1999-04-26 0 0.370 0.370 0.375 0.370 0.395 1,386,000 528,910 0.3816 0.158 0.158 0.160 0.158 0.168 3,255,392 0.1625 -3.90%
1999-04-23 0 0.385 0.380 0.385 0.380 0.430 4,912,000 1,968,930 0.4008 0.164 0.162 0.164 0.162 0.183 11,537,146 0.1707 -7.23%
1999-04-22 0 0.415 0.415 0.420 0.415 0.435 6,912,000 2,929,840 0.4239 0.177 0.177 0.179 0.177 0.185 16,234,681 0.1805 1.22%
1999-04-21 0 0.410 0.405 0.410 0.400 0.440 13,042,000 5,487,340 0.4207 0.175 0.172 0.175 0.170 0.187 30,632,625 0.1791 2.50%
1999-04-20 0 0.400 0.400 0.405 0.345 0.430 37,188,000 14,753,890 0.3967 0.170 0.170 0.172 0.147 0.183 87,345,963 0.1689 14.29%
1999-04-19 0 0.350 0.325 0.330 0.330 0.365 12,126,000 4,202,760 0.3466 0.149 0.138 0.140 0.140 0.155 28,481,154 0.1476 9.38%
1999-04-16 0 0.320 0.315 0.320 0.310 0.330 4,380,000 1,398,910 0.3194 0.136 0.134 0.136 0.132 0.140 10,287,601 0.1360 3.23%
1999-04-15 0 0.310 0.305 0.310 0.285 0.315 2,450,000 754,120 0.3078 0.132 0.130 0.132 0.121 0.134 5,754,480 0.1310 5.08%
1999-04-14 0 0.295 0.290 0.300 0.290 0.310 2,382,000 715,320 0.3003 0.126 0.123 0.128 0.123 0.132 5,594,764 0.1279 -7.81%
1999-04-13 0 0.320 0.310 0.320 0.310 0.320 1,324,500 416,540 0.3145 0.136 0.132 0.136 0.132 0.136 3,110,942 0.1339 0.00%
1999-04-12 0 0.320 0.320 0.330 0.310 0.340 4,894,000 1,615,940 0.3302 0.136 0.136 0.140 0.132 0.145 11,494,868 0.1406 -1.54%
1999-04-09 0 0.325 0.320 0.325 0.310 0.340 7,830,000 2,561,180 0.3271 0.138 0.136 0.138 0.132 0.145 18,390,849 0.1393 3.17%
1999-04-08 0 0.315 0.310 0.315 0.305 0.330 2,526,000 791,370 0.3133 0.134 0.132 0.134 0.130 0.140 5,932,987 0.1334 1.61%
1999-04-07 0 0.310 0.310 0.315 0.290 0.325 2,487,948 773,216 0.3108 0.132 0.132 0.134 0.123 0.138 5,843,611 0.1323 6.90%
1999-04-01 0 0.290 0.285 0.295 0.290 0.290 300,000 87,000 0.2900 0.123 0.121 0.126 0.123 0.123 704,630 0.1235 1.75%
1999-03-31 0 0.285 0.285 0.290 0.285 0.295 960,000 278,050 0.2896 0.121 0.121 0.123 0.121 0.126 2,254,817 0.1233 3.64%
1999-03-30 0 0.275 0.275 0.280 0.270 0.290 694,000 188,080 0.2710 0.117 0.117 0.119 0.115 0.123 1,630,045 0.1154 5.77%
1999-03-29 0 0.260 0.260 0.275 0.260 0.280 869,000 235,920 0.2715 0.111 0.111 0.117 0.111 0.119 2,041,079 0.1156 -8.77%
1999-03-26 0 0.285 0.285 0.290 0.285 0.295 1,262,000 366,130 0.2901 0.121 0.121 0.123 0.121 0.126 2,964,145 0.1235 -1.72%
1999-03-25 0 0.290 0.280 0.295 0.285 0.300 1,040,000 305,150 0.2934 0.123 0.119 0.126 0.121 0.128 2,442,718 0.1249 -1.69%
1999-03-24 0 0.295 0.290 0.305 0.290 0.305 2,952,000 878,700 0.2977 0.126 0.123 0.130 0.123 0.130 6,933,561 0.1267 -6.35%
1999-03-23 0 0.315 0.310 0.315 0.305 0.325 9,056,000 2,867,000 0.3166 0.134 0.132 0.134 0.130 0.138 21,270,438 0.1348 0.00%
1999-03-22 0 0.315 0.315 0.320 0.275 0.320 6,158,000 1,817,020 0.2951 0.134 0.134 0.136 0.117 0.136 14,463,710 0.1256 14.55%
1999-03-19 0 0.275 0.270 0.275 0.260 0.275 2,126,000 573,770 0.2699 0.117 0.115 0.117 0.111 0.117 4,993,480 0.1149 5.77%
1999-03-18 0 0.260 0.260 0.270 0.255 0.280 2,184,000 589,930 0.2701 0.111 0.111 0.115 0.109 0.119 5,129,708 0.1150 -1.89%
1999-03-17 0 0.265 0.260 0.270 0.250 0.265 1,970,000 505,800 0.2568 0.113 0.111 0.115 0.106 0.113 4,627,072 0.1093 6.00%
1999-03-16 0 0.250 0.250 0.260 0.250 0.250 600,000 150,000 0.2500 0.106 0.106 0.111 0.106 0.106 1,409,260 0.1064 -3.85%
1999-03-15 0 0.260 0.250 0.260 0.260 0.260 130,000 33,800 0.2600 0.111 0.106 0.111 0.111 0.111 305,340 0.1107 1.96%
1999-03-12 0 0.255 0.250 0.260 0.250 0.265 1,130,000 291,300 0.2578 0.109 0.106 0.111 0.106 0.113 2,654,107 0.1098 0.00%
1999-03-11 0 0.255 0.255 0.260 0.255 0.275 2,664,000 705,040 0.2647 0.109 0.109 0.111 0.109 0.117 6,257,116 0.1127 0.00%
1999-03-10 0 0.255 0.255 0.260 0.255 0.270 1,930,000 508,030 0.2632 0.109 0.109 0.111 0.109 0.115 4,533,121 0.1121 -3.77%
1999-03-09 0 0.265 0.260 0.270 0.250 0.280 4,434,000 1,169,080 0.2637 0.113 0.111 0.115 0.106 0.119 10,414,435 0.1123 1.92%
1999-03-08 0 0.260 0.250 0.260 0.255 0.260 1,314,000 338,940 0.2579 0.111 0.106 0.111 0.109 0.111 3,086,280 0.1098 -3.70%
1999-03-05 0 0.270 0.255 0.270 0.255 0.270 1,518,000 398,410 0.2625 0.115 0.109 0.115 0.109 0.115 3,565,429 0.1117 1.89%
1999-03-04 0 0.265 0.260 0.270 0.260 0.280 5,074,000 1,375,890 0.2712 0.113 0.111 0.115 0.111 0.119 11,917,646 0.1154 -5.36%
1999-03-03 0 0.280 0.275 0.285 0.230 0.280 23,698,000 6,264,758 0.2644 0.119 0.117 0.121 0.098 0.119 55,661,091 0.1126 21.74%
1999-03-02 0 0.230 0.226 0.230 0.226 0.236 2,280,000 528,880 0.2320 0.098 0.096 0.098 0.096 0.100 5,355,190 0.0988 -4.17%
1999-03-01 0 0.240 0.236 0.240 0.223 0.240 3,234,000 744,088 0.2301 0.102 0.100 0.102 0.095 0.102 7,595,914 0.0980 6.67%
1999-02-26 0 0.225 0.222 0.226 0.220 0.230 3,612,000 812,502 0.2249 0.096 0.095 0.096 0.094 0.098 8,483,748 0.0958 -2.60%
1999-02-25 0 0.231 0.231 - - - 0 0 - 0.098 0.098 - - - 0 - 0.43%
1999-02-24 0 0.230 0.228 - - - 0 0 - 0.098 0.097 - - - 0 - 0.00%
1999-02-23 0 0.230 0.230 0.238 0.230 0.236 404,000 94,620 0.2342 0.098 0.098 0.101 0.098 0.100 948,902 0.0997 -3.36%
1999-02-22 0 0.238 0.238 0.246 0.238 0.250 1,054,000 258,060 0.2448 0.101 0.101 0.105 0.101 0.106 2,475,601 0.1042 -11.85%
1999-02-19 0 0.270 - 0.270 - - 40,000 10,800 0.2700 0.115 - 0.115 - - 93,951 0.1150 0.00%
1999-02-15 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.115 0.115 0.119 0.115 0.115 234,877 0.1150 3.85%
1999-02-12 0 0.260 0.250 0.260 0.250 0.270 692,000 180,840 0.2613 0.111 0.106 0.111 0.106 0.115 1,625,347 0.1113 0.00%
1999-02-11 0 0.260 0.234 0.260 0.246 0.265 392,000 99,820 0.2546 0.111 0.100 0.111 0.105 0.113 920,717 0.1084 9.24%
1999-02-10 0 0.238 0.238 - 0.230 0.238 394,000 91,516 0.2323 0.101 0.101 - 0.098 0.101 925,414 0.0989 3.48%
1999-02-09 0 0.230 0.230 - 0.223 0.230 238,000 54,310 0.2282 0.098 0.098 - 0.095 0.098 559,007 0.0972 0.00%
1999-02-08 0 0.230 0.230 - - - 30,000 6,900 0.2300 0.098 0.098 - - - 70,463 0.0979 0.00%
1999-02-05 0 0.230 0.230 0.234 0.230 0.230 220,000 50,600 0.2300 0.098 0.098 0.100 0.098 0.098 516,729 0.0979 0.00%
1999-02-04 0 0.230 0.230 0.240 0.230 0.231 234,000 53,920 0.2304 0.098 0.098 0.102 0.098 0.098 549,612 0.0981 -6.12%
1999-02-03 0 0.245 0.245 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
1999-02-02 0 0.245 - - 0.245 0.248 90,000 22,110 0.2457 0.104 - - 0.104 0.106 211,389 0.1046 0.00%
1999-02-01 0 0.245 0.245 0.260 0.241 0.250 300,000 73,800 0.2460 0.104 0.104 0.111 0.103 0.106 704,630 0.1047 0.00%
1999-01-29 0 0.245 0.245 0.255 0.242 0.250 340,000 83,750 0.2463 0.104 0.104 0.109 0.103 0.106 798,581 0.1049 -0.41%
1999-01-28 0 0.246 0.240 0.260 0.246 0.265 1,730,000 433,372 0.2505 0.105 0.102 0.111 0.105 0.113 4,063,368 0.1067 -1.60%
1999-01-27 0 0.250 0.250 0.275 0.250 0.270 1,690,000 444,700 0.2631 0.106 0.106 0.117 0.106 0.115 3,969,417 0.1120 -3.85%
1999-01-26 0 0.260 0.250 0.260 0.250 0.280 940,000 243,750 0.2593 0.111 0.106 0.111 0.106 0.119 2,207,841 0.1104 -3.70%
1999-01-25 0 0.270 0.260 0.270 0.250 0.270 300,000 78,300 0.2610 0.115 0.111 0.115 0.106 0.115 704,630 0.1111 5.88%
1999-01-22 0 0.255 0.255 0.270 0.255 0.265 190,000 48,750 0.2566 0.109 0.109 0.115 0.109 0.113 446,266 0.1092 -7.27%
1999-01-21 0 0.275 0.250 0.285 - - 0 0 - 0.117 0.106 0.121 - - 0 - 0.00%
1999-01-20 0 0.275 0.270 0.280 0.270 0.280 430,000 118,700 0.2760 0.117 0.115 0.119 0.115 0.119 1,009,970 0.1175 -3.51%
1999-01-19 0 0.285 0.285 0.290 0.280 0.300 1,308,000 374,240 0.2861 0.121 0.121 0.123 0.119 0.128 3,072,188 0.1218 1.79%
1999-01-18 0 0.280 0.280 0.295 0.280 0.320 646,000 187,220 0.2898 0.119 0.119 0.126 0.119 0.136 1,517,304 0.1234 -8.20%
1999-01-15 0 0.305 0.300 0.315 0.300 0.305 140,000 42,400 0.3029 0.130 0.128 0.134 0.128 0.130 328,827 0.1289 5.17%
1999-01-14 0 0.290 0.290 0.300 0.280 0.290 308,000 88,420 0.2871 0.123 0.123 0.128 0.119 0.123 723,420 0.1222 0.00%
1999-01-13 0 0.290 0.290 0.320 0.290 0.325 742,000 224,080 0.3020 0.123 0.123 0.136 0.123 0.138 1,742,785 0.1286 -15.94%
1999-01-12 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.147 0.136 0.147 0.149 0.149 4,698 0.1490 4.55%
1999-01-11 0 0.330 0.320 0.350 0.330 0.340 96,000 32,140 0.3348 0.140 0.136 0.149 0.140 0.145 225,482 0.1425 -5.71%
1999-01-08 0 0.350 0.340 0.350 0.340 0.350 120,000 41,300 0.3442 0.149 0.145 0.149 0.145 0.149 281,852 0.1465 4.48%
1999-01-07 0 0.335 0.335 0.350 0.335 0.345 290,000 98,810 0.3407 0.143 0.143 0.149 0.143 0.147 681,143 0.1451 -2.90%
1999-01-06 0 0.345 0.345 0.350 0.330 0.345 116,000 39,490 0.3404 0.147 0.147 0.149 0.140 0.147 272,457 0.1449 6.15%
1999-01-05 0 0.325 0.325 0.340 0.325 0.325 160,000 52,000 0.3250 0.138 0.138 0.145 0.138 0.138 375,803 0.1384 0.00%
1999-01-04 0 0.325 0.325 0.335 0.325 0.335 36,000 12,000 0.3333 0.138 0.138 0.143 0.138 0.143 84,556 0.1419 -2.99%
1998-12-31 0 0.335 0.335 0.345 0.335 0.335 60,000 20,100 0.3350 0.143 0.143 0.147 0.143 0.143 140,926 0.1426 -4.29%
1998-12-30 0 0.350 0.335 0.350 0.330 0.350 622,000 210,870 0.3390 0.149 0.143 0.149 0.140 0.149 1,460,933 0.1443 4.48%
1998-12-29 0 0.335 0.335 0.350 0.330 0.355 40,000 13,550 0.3388 0.143 0.143 0.149 0.140 0.151 93,951 0.1442 -4.29%
1998-12-28 0 0.350 0.340 0.350 0.350 0.350 282,000 98,700 0.3500 0.149 0.145 0.149 0.149 0.149 662,352 0.1490 -1.41%
1998-12-24 0 0.355 0.340 0.355 0.335 0.360 350,000 121,270 0.3465 0.151 0.145 0.151 0.143 0.153 822,069 0.1475 5.97%
1998-12-23 0 0.335 0.335 0.340 0.335 0.335 226,000 75,710 0.3350 0.143 0.143 0.145 0.143 0.143 530,821 0.1426 -1.47%
1998-12-22 0 0.340 0.335 0.340 0.330 0.350 85,000 28,800 0.3388 0.145 0.143 0.145 0.140 0.149 199,645 0.1443 0.00%
1998-12-21 0 0.340 0.340 0.345 0.340 0.350 130,000 44,300 0.3408 0.145 0.145 0.147 0.145 0.149 305,340 0.1451 0.00%
1998-12-18 0 0.340 0.340 0.355 0.340 0.355 1,692,000 586,840 0.3468 0.145 0.145 0.151 0.145 0.151 3,974,114 0.1477 -1.45%
1998-12-17 0 0.345 0.340 0.350 0.325 0.350 1,174,000 399,550 0.3403 0.147 0.145 0.149 0.138 0.149 2,757,453 0.1449 -2.82%
1998-12-16 0 0.355 0.350 0.355 0.350 0.365 1,678,000 595,800 0.3551 0.151 0.149 0.151 0.149 0.155 3,941,232 0.1512 -4.05%
1998-12-15 0 0.370 0.370 0.390 0.365 0.370 110,000 40,650 0.3695 0.158 0.158 0.166 0.155 0.158 258,364 0.1573 0.00%
1998-12-14 0 0.370 0.370 0.390 0.370 0.375 50,000 18,540 0.3708 0.158 0.158 0.166 0.158 0.160 117,438 0.1579 -5.13%
1998-12-11 0 0.390 0.385 0.400 0.390 0.390 150,000 58,500 0.3900 0.166 0.164 0.170 0.166 0.166 352,315 0.1660 -4.88%
1998-12-10 0 0.410 0.400 0.410 0.420 0.420 50,000 21,000 0.4200 0.175 0.170 0.175 0.179 0.179 117,438 0.1788 2.50%
1998-12-09 0 0.400 0.400 0.410 0.400 0.410 406,000 162,500 0.4002 0.170 0.170 0.175 0.170 0.175 953,600 0.1704 0.00%
1998-12-08 0 0.400 0.400 0.420 0.400 0.420 210,000 85,000 0.4048 0.170 0.170 0.179 0.170 0.179 493,241 0.1723 -6.98%
1998-12-07 0 0.430 0.425 0.435 0.425 0.445 1,684,000 735,710 0.4369 0.183 0.181 0.185 0.181 0.189 3,955,324 0.1860 2.38%
1998-12-04 0 0.420 - 0.420 0.420 0.420 6,000 2,520 0.4200 0.179 - 0.179 0.179 0.179 14,093 0.1788 3.70%
1998-12-03 0 0.405 0.375 0.415 0.400 0.405 276,000 110,900 0.4018 0.172 0.160 0.177 0.170 0.172 648,260 0.1711 3.85%
1998-12-02 0 0.390 0.390 0.395 0.390 0.400 674,000 266,300 0.3951 0.166 0.166 0.168 0.166 0.170 1,583,069 0.1682 1.30%
1998-12-01 0 0.385 0.385 0.395 0.370 0.400 904,000 345,820 0.3825 0.164 0.164 0.168 0.158 0.170 2,123,286 0.1629 -6.10%
1998-11-30 0 0.410 0.410 0.430 0.405 0.420 140,000 57,700 0.4121 0.175 0.175 0.183 0.172 0.179 328,827 0.1755 -6.82%
1998-11-27 0 0.440 0.435 0.450 0.440 0.455 620,000 279,050 0.4501 0.187 0.185 0.192 0.187 0.194 1,456,236 0.1916 -3.30%
1998-11-26 0 0.455 0.455 0.465 0.445 0.465 1,570,000 717,350 0.4569 0.194 0.194 0.198 0.189 0.198 3,687,565 0.1945 -3.19%
1998-11-25 0 0.470 0.465 0.480 0.465 0.500 1,366,000 668,190 0.4892 0.200 0.198 0.204 0.198 0.213 3,208,416 0.2083 -6.00%
1998-11-24 0 0.500 0.490 0.500 0.475 0.500 2,640,000 1,296,050 0.4909 0.213 0.209 0.213 0.202 0.213 6,200,746 0.2090 4.17%
1998-11-23 0 0.480 0.475 0.480 0.475 0.500 1,108,000 533,700 0.4817 0.204 0.202 0.204 0.202 0.213 2,602,434 0.2051 -2.04%
1998-11-20 0 0.490 0.485 0.490 0.485 0.520 2,988,000 1,486,470 0.4975 0.209 0.206 0.209 0.206 0.221 7,018,117 0.2118 -1.01%
1998-11-19 0 0.495 0.495 0.500 0.490 0.510 2,590,000 1,286,850 0.4969 0.211 0.211 0.213 0.209 0.217 6,083,308 0.2115 -1.00%
1998-11-18 0 0.500 0.500 0.510 0.500 0.530 5,580,000 2,865,600 0.5135 0.213 0.213 0.217 0.213 0.226 13,106,122 0.2186 1.01%
1998-11-17 0 0.495 0.490 0.495 0.490 0.510 2,410,000 1,203,550 0.4994 0.211 0.209 0.211 0.209 0.217 5,660,530 0.2126 3.13%
1998-11-16 0 0.480 0.480 0.490 0.480 0.490 990,000 476,100 0.4809 0.204 0.204 0.209 0.204 0.209 2,325,280 0.2047 0.00%
1998-11-13 0 0.480 0.480 0.490 0.480 0.500 1,196,000 585,340 0.4894 0.204 0.204 0.209 0.204 0.213 2,809,126 0.2084 -3.03%
1998-11-12 0 0.495 0.490 0.500 0.495 0.520 2,108,000 1,059,720 0.5027 0.211 0.209 0.213 0.211 0.221 4,951,202 0.2140 1.02%
1998-11-11 0 0.490 0.490 0.510 0.490 0.520 6,962,000 3,508,590 0.5040 0.209 0.209 0.217 0.209 0.221 16,352,119 0.2146 -3.92%
1998-11-10 0 0.510 0.500 0.510 0.495 0.520 6,796,000 3,450,760 0.5078 0.217 0.213 0.217 0.211 0.221 15,962,223 0.2162 2.00%
1998-11-09 0 0.500 0.500 0.510 0.480 0.540 18,644,000 9,544,260 0.5119 0.213 0.213 0.217 0.204 0.230 43,790,420 0.2180 3.09%
1998-11-06 0 0.485 0.470 0.490 0.440 0.490 6,726,000 3,178,780 0.4726 0.206 0.200 0.209 0.187 0.209 15,797,810 0.2012 10.23%
1998-11-05 0 0.440 0.420 0.440 0.440 0.500 10,290,000 4,906,560 0.4768 0.187 0.179 0.187 0.187 0.213 24,168,817 0.2030 -6.38%
1998-11-04 0 0.470 0.475 0.480 0.460 0.550 22,606,000 11,308,260 0.5002 0.200 0.202 0.204 0.196 0.234 53,096,237 0.2130 -5.05%
1998-11-03 0 0.495 0.500 0.510 0.410 0.500 34,764,000 15,850,690 0.4560 0.211 0.213 0.217 0.175 0.213 81,652,551 0.1941 20.73%
1998-11-02 0 0.410 0.405 0.410 0.370 0.410 3,500,000 1,409,020 0.4026 0.175 0.172 0.175 0.158 0.175 8,220,686 0.1714 6.49%
1998-10-30 0 0.385 0.385 0.390 0.375 0.400 3,380,000 1,313,860 0.3887 0.164 0.164 0.166 0.160 0.170 7,938,834 0.1655 1.32%
1998-10-29 0 0.380 0.370 0.380 0.360 0.380 1,090,000 398,700 0.3658 0.162 0.158 0.162 0.153 0.162 2,560,157 0.1557 1.33%
1998-10-27 0 0.375 0.375 0.385 0.370 0.395 1,056,000 406,810 0.3852 0.160 0.160 0.164 0.158 0.168 2,480,298 0.1640 -1.32%
1998-10-26 0 0.380 0.380 0.390 0.365 0.395 626,000 240,490 0.3842 0.162 0.162 0.166 0.155 0.168 1,470,328 0.1636 1.33%
1998-10-23 0 0.375 0.375 0.395 0.355 0.375 708,000 261,250 0.3690 0.160 0.160 0.168 0.151 0.160 1,662,927 0.1571 1.35%
1998-10-22 0 0.370 0.370 0.380 0.370 0.390 1,428,000 534,260 0.3741 0.158 0.158 0.162 0.158 0.166 3,354,040 0.1593 -5.13%
1998-10-21 0 0.390 0.380 0.390 0.380 0.400 3,424,000 1,341,690 0.3918 0.166 0.162 0.166 0.162 0.170 8,042,180 0.1668 0.00%
1998-10-20 0 0.390 0.385 0.390 0.390 0.440 9,290,000 3,904,470 0.4203 0.166 0.164 0.166 0.166 0.187 21,820,049 0.1789 -6.02%
1998-10-19 0 0.415 0.415 0.420 0.360 0.420 7,512,000 2,955,670 0.3935 0.177 0.177 0.179 0.153 0.179 17,643,941 0.1675 10.67%
1998-10-16 0 0.375 0.370 0.375 0.355 0.380 1,400,000 525,800 0.3756 0.160 0.158 0.160 0.151 0.162 3,288,274 0.1599 4.17%
1998-10-15 0 0.360 0.360 0.375 0.350 0.375 562,000 201,550 0.3586 0.153 0.153 0.160 0.149 0.160 1,320,007 0.1527 0.00%
1998-10-14 0 0.360 0.355 0.370 0.360 0.385 1,192,000 447,760 0.3756 0.153 0.151 0.158 0.153 0.164 2,799,731 0.1599 -4.00%
1998-10-13 0 0.375 0.375 0.380 0.360 0.395 1,898,000 708,050 0.3731 0.160 0.160 0.162 0.153 0.168 4,457,961 0.1588 -2.60%
1998-10-12 0 0.385 0.375 0.385 0.370 0.390 2,136,000 810,710 0.3795 0.164 0.160 0.164 0.158 0.166 5,016,967 0.1616 6.94%
1998-10-09 0 0.360 0.360 0.370 0.350 0.365 952,000 342,350 0.3596 0.153 0.153 0.158 0.149 0.155 2,236,027 0.1531 2.86%
1998-10-08 0 0.350 0.345 0.350 0.345 0.350 336,000 115,990 0.3452 0.149 0.147 0.149 0.147 0.149 789,186 0.1470 2.94%
1998-10-07 0 0.340 0.340 0.350 0.340 0.360 590,000 208,100 0.3527 0.145 0.145 0.149 0.145 0.153 1,385,773 0.1502 0.00%
1998-10-05 0 0.340 0.340 0.360 0.335 0.360 300,000 102,040 0.3401 0.145 0.145 0.153 0.143 0.153 704,630 0.1448 -5.56%
1998-09-30 0 0.360 0.360 0.380 0.345 0.370 620,000 219,800 0.3545 0.153 0.153 0.162 0.147 0.158 1,456,236 0.1509 4.35%
1998-09-29 0 0.345 0.345 0.350 0.340 0.365 1,546,000 552,510 0.3574 0.147 0.147 0.149 0.145 0.155 3,631,194 0.1522 -5.48%
1998-09-28 0 0.365 0.360 0.370 0.360 0.400 5,028,000 1,912,490 0.3804 0.155 0.153 0.158 0.153 0.170 11,809,603 0.1619 -7.59%
1998-09-25 0 0.395 0.395 0.400 0.375 0.405 7,404,000 2,910,570 0.3931 0.168 0.168 0.170 0.160 0.172 17,390,274 0.1674 1.28%
1998-09-24 0 0.390 0.390 0.395 0.380 0.410 8,498,000 3,360,850 0.3955 0.166 0.166 0.168 0.162 0.175 19,959,826 0.1684 4.00%
1998-09-23 0 0.375 0.375 0.380 0.360 0.385 2,656,000 993,850 0.3742 0.160 0.160 0.162 0.153 0.164 6,238,326 0.1593 0.00%
1998-09-22 0 0.375 0.375 0.380 0.365 0.390 4,968,000 1,883,000 0.3790 0.160 0.160 0.162 0.155 0.166 11,668,677 0.1614 4.17%
1998-09-21 0 0.360 0.360 0.365 0.350 0.365 1,562,000 562,830 0.3603 0.153 0.153 0.155 0.149 0.155 3,668,775 0.1534 -7.69%
1998-09-18 0 0.390 0.380 0.390 0.345 0.405 5,084,000 1,921,030 0.3779 0.166 0.162 0.166 0.147 0.172 11,941,134 0.1609 -3.70%
1998-09-17 0 0.405 0.405 0.410 0.405 0.455 22,212,000 9,577,730 0.4312 0.172 0.172 0.175 0.172 0.194 52,170,822 0.1836 5.19%
1998-09-16 0 0.385 0.385 0.390 0.365 0.405 9,502,000 3,672,460 0.3865 0.164 0.164 0.166 0.155 0.172 22,317,988 0.1646 8.45%
1998-09-15 0 0.355 0.355 0.360 0.340 0.370 10,188,000 3,685,700 0.3618 0.151 0.151 0.153 0.145 0.158 23,929,243 0.1540 7.58%
1998-09-14 0 0.330 0.320 0.330 0.310 0.330 560,000 178,600 0.3189 0.140 0.136 0.140 0.132 0.140 1,315,310 0.1358 8.20%
1998-09-11 0 0.305 0.300 0.310 0.300 0.330 2,470,000 764,200 0.3094 0.130 0.128 0.132 0.128 0.140 5,801,456 0.1317 -8.96%
1998-09-10 0 0.335 0.320 0.335 0.315 0.355 4,186,000 1,411,230 0.3371 0.143 0.136 0.143 0.134 0.151 9,831,940 0.1435 6.35%
1998-09-09 0 0.315 0.305 0.320 0.310 0.345 726,000 231,490 0.3189 0.134 0.130 0.136 0.132 0.147 1,705,205 0.1358 -4.55%
1998-09-08 0 0.330 0.330 0.340 0.325 0.350 2,953,000 1,005,160 0.3404 0.140 0.140 0.145 0.138 0.149 6,935,910 0.1449 -2.94%
1998-09-07 0 0.340 0.340 0.345 0.325 0.350 6,514,000 2,206,530 0.3387 0.145 0.145 0.147 0.138 0.149 15,299,871 0.1442 7.94%
1998-09-04 0 0.315 0.315 0.320 0.285 0.320 5,240,000 1,598,870 0.3051 0.134 0.134 0.136 0.121 0.136 12,307,541 0.1299 21.15%
1998-09-03 0 0.260 0.248 0.260 0.246 0.260 350,000 86,560 0.2473 0.111 0.106 0.111 0.105 0.111 822,069 0.1053 7.44%
1998-09-02 0 0.242 0.242 - 0.240 0.240 70,000 16,800 0.2400 0.103 0.103 - 0.102 0.102 164,414 0.1022 0.83%
1998-09-01 0 0.240 0.240 - 0.237 0.240 230,000 54,780 0.2382 0.102 0.102 - 0.101 0.102 540,217 0.1014 1.27%
1998-08-31 0 0.237 0.237 - 0.233 0.237 30,000 7,070 0.2357 0.101 0.101 - 0.099 0.101 70,463 0.1003 2.16%
1998-08-28 0 0.232 0.232 0.240 0.232 0.250 874,000 211,544 0.2420 0.099 0.099 0.102 0.099 0.106 2,052,823 0.1031 -10.77%
1998-08-27 0 0.260 0.260 0.270 0.260 0.270 430,000 115,020 0.2675 0.111 0.111 0.115 0.111 0.115 1,009,970 0.1139 -3.70%
1998-08-26 0 0.270 0.265 0.290 - - 0 0 - 0.115 0.113 0.123 - - 0 - 0.00%
1998-08-25 0 0.270 0.260 0.270 0.270 0.270 160,000 43,000 0.2688 0.115 0.111 0.115 0.115 0.115 375,803 0.1144 3.85%
1998-08-24 0 0.260 0.260 0.280 0.250 0.270 408,000 108,000 0.2647 0.111 0.111 0.119 0.106 0.115 958,297 0.1127 -7.14%
1998-08-21 0 0.280 0.280 0.290 0.280 0.300 410,000 117,000 0.2854 0.119 0.119 0.123 0.119 0.128 962,995 0.1215 -3.45%
1998-08-20 0 0.290 0.275 0.290 0.280 0.305 1,538,000 450,220 0.2927 0.123 0.117 0.123 0.119 0.130 3,612,404 0.1246 11.54%
1998-08-19 0 0.260 0.255 0.280 0.255 0.290 890,000 246,950 0.2775 0.111 0.109 0.119 0.109 0.123 2,090,403 0.1181 -3.70%
1998-08-18 0 0.270 0.260 0.275 0.270 0.290 912,000 250,670 0.2749 0.115 0.111 0.117 0.115 0.123 2,142,076 0.1170 -6.90%
1998-08-14 0 0.290 0.285 0.290 0.275 0.290 1,722,000 485,210 0.2818 0.123 0.121 0.123 0.117 0.123 4,044,578 0.1200 11.54%
1998-08-13 0 0.260 0.260 0.280 0.260 0.280 12,000 3,320 0.2767 0.111 0.111 0.119 0.111 0.119 28,185 0.1178 -8.77%
1998-08-12 0 0.285 0.270 0.290 0.255 0.285 364,000 96,270 0.2645 0.121 0.115 0.123 0.109 0.121 854,951 0.1126 3.64%
1998-08-11 0 0.275 0.270 0.275 0.270 0.280 1,006,000 274,590 0.2730 0.117 0.115 0.117 0.115 0.119 2,362,860 0.1162 1.85%
1998-08-10 0 0.270 0.270 - 0.270 0.275 498,000 135,580 0.2722 0.115 0.115 - 0.115 0.117 1,169,686 0.1159 0.00%
1998-08-07 0 0.270 0.260 0.270 0.255 0.270 610,000 163,950 0.2688 0.115 0.111 0.115 0.109 0.115 1,432,748 0.1144 3.85%
1998-08-06 0 0.260 0.250 0.260 0.270 0.280 1,376,000 382,370 0.2779 0.111 0.106 0.111 0.115 0.119 3,231,904 0.1183 -7.14%
1998-08-05 0 0.280 0.270 0.280 0.270 0.280 464,000 127,080 0.2739 0.119 0.115 0.119 0.115 0.119 1,089,828 0.1166 3.70%
1998-08-04 0 0.270 0.270 0.280 0.265 0.280 1,188,000 322,060 0.2711 0.115 0.115 0.119 0.113 0.119 2,790,336 0.1154 0.00%
1998-08-03 0 0.270 0.270 0.275 0.270 0.290 2,100,000 576,800 0.2747 0.115 0.115 0.117 0.115 0.123 4,932,412 0.1169 -10.00%
1998-07-31 0 0.300 0.295 0.300 0.290 0.305 4,910,000 1,457,500 0.2968 0.128 0.126 0.128 0.123 0.130 11,532,448 0.1264 3.45%
1998-07-30 0 0.290 0.285 0.290 0.280 0.295 2,190,000 626,800 0.2862 0.123 0.121 0.123 0.119 0.126 5,143,801 0.1219 3.57%
1998-07-29 0 0.280 0.275 0.285 0.280 0.285 1,670,000 468,900 0.2808 0.119 0.117 0.121 0.119 0.121 3,922,442 0.1195 -3.45%
1998-07-28 0 0.290 0.285 0.305 0.290 0.315 910,000 266,850 0.2932 0.123 0.121 0.130 0.123 0.134 2,137,378 0.1248 -6.45%
1998-07-27 0 0.310 0.290 0.330 0.295 0.330 1,250,000 384,200 0.3074 0.132 0.123 0.140 0.126 0.140 2,935,959 0.1309 -6.06%
1998-07-24 0 0.330 0.330 0.340 0.325 0.350 924,000 314,320 0.3402 0.140 0.140 0.145 0.138 0.149 2,170,261 0.1448 3.13%
1998-07-23 0 0.320 0.310 0.320 0.320 0.330 1,210,000 388,250 0.3209 0.136 0.132 0.136 0.136 0.140 2,842,009 0.1366 -5.88%
1998-07-22 0 0.340 0.335 0.345 0.335 0.355 700,000 239,530 0.3422 0.145 0.143 0.147 0.143 0.151 1,644,137 0.1457 -6.85%
1998-07-21 0 0.365 0.365 0.370 0.360 0.375 1,402,000 515,370 0.3676 0.155 0.155 0.158 0.153 0.160 3,292,972 0.1565 0.00%
1998-07-20 0 0.365 0.360 0.370 0.360 0.375 856,000 315,800 0.3689 0.155 0.153 0.158 0.153 0.160 2,010,545 0.1571 -5.19%
1998-07-17 0 0.385 0.375 0.385 0.365 0.390 404,000 155,710 0.3854 0.164 0.160 0.164 0.155 0.166 948,902 0.1641 -1.28%
1998-07-16 0 0.390 0.390 0.395 0.360 0.400 1,106,000 421,750 0.3813 0.166 0.166 0.168 0.153 0.170 2,597,737 0.1624 -2.50%
1998-07-15 0 0.400 0.390 0.405 0.400 0.420 922,000 374,650 0.4063 0.170 0.166 0.172 0.170 0.179 2,165,564 0.1730 0.00%
1998-07-14 0 0.400 0.390 0.400 0.390 0.420 662,000 264,640 0.3998 0.170 0.166 0.170 0.166 0.179 1,554,884 0.1702 -4.76%
1998-07-13 0 0.420 0.410 0.425 0.415 0.425 410,000 172,370 0.4204 0.179 0.175 0.181 0.177 0.181 962,995 0.1790 -2.33%
1998-07-10 0 0.430 0.420 0.430 0.430 0.430 130,000 55,900 0.4300 0.183 0.179 0.183 0.183 0.183 305,340 0.1831 -2.27%
1998-07-09 0 0.440 0.435 0.440 0.435 0.440 248,000 108,920 0.4392 0.187 0.185 0.187 0.185 0.187 582,494 0.1870 -2.22%
1998-07-08 0 0.450 0.445 0.460 0.440 0.460 300,000 134,400 0.4480 0.192 0.189 0.196 0.187 0.196 704,630 0.1907 -5.26%
1998-07-07 0 0.475 - 0.495 - - 0 0 - 0.202 - 0.211 - - 0 - 0.00%
1998-07-06 0 0.475 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
1998-07-03 0 0.475 0.475 0.490 0.470 0.470 58,000 27,260 0.4700 0.202 0.202 0.209 0.200 0.200 136,229 0.2001 -4.04%
1998-07-02 0 0.495 0.495 0.510 0.490 0.530 786,000 397,660 0.5059 0.211 0.211 0.217 0.209 0.226 1,846,131 0.2154 1.02%
1998-06-30 0 0.490 0.470 0.500 0.490 0.500 250,000 123,000 0.4920 0.209 0.200 0.213 0.209 0.213 587,192 0.2095 -3.92%
1998-06-29 0 0.510 0.500 0.530 0.510 0.520 510,000 263,200 0.5161 0.217 0.213 0.226 0.217 0.221 1,197,871 0.2197 -3.77%
1998-06-26 0 0.530 0.530 0.550 0.510 0.530 650,000 339,500 0.5223 0.226 0.226 0.234 0.217 0.226 1,526,699 0.2224 -1.85%
1998-06-25 0 0.540 0.540 0.550 0.540 0.560 1,478,000 803,700 0.5438 0.230 0.230 0.234 0.230 0.238 3,471,478 0.2315 1.89%
1998-06-24 0 0.530 0.530 0.550 0.500 0.530 1,580,000 802,500 0.5079 0.226 0.226 0.234 0.213 0.226 3,711,053 0.2162 -1.85%
1998-06-23 0 0.540 0.520 0.560 0.520 0.560 594,000 316,040 0.5321 0.230 0.221 0.238 0.221 0.238 1,395,168 0.2265 -3.57%
1998-06-22 0 0.560 0.510 0.560 0.510 0.590 1,052,000 586,820 0.5578 0.238 0.217 0.238 0.217 0.251 2,470,903 0.2375 -3.45%
1998-06-19 0 0.580 0.560 0.580 0.500 0.580 1,436,000 792,840 0.5521 0.247 0.238 0.247 0.213 0.247 3,372,830 0.2351 11.54%
1998-06-18 0 0.520 0.520 0.550 0.500 0.560 1,304,000 694,420 0.5325 0.221 0.221 0.234 0.213 0.238 3,062,793 0.2267 8.33%
1998-06-17 0 0.480 0.470 0.480 0.445 0.480 646,000 303,990 0.4706 0.204 0.200 0.204 0.189 0.204 1,517,304 0.2003 7.87%
1998-06-16 0 0.445 0.445 0.480 0.445 0.480 250,000 117,950 0.4718 0.189 0.189 0.204 0.189 0.204 587,192 0.2009 -3.26%
1998-06-15 0 0.460 - 0.460 0.490 0.490 2,000 980 0.4900 0.196 - 0.196 0.209 0.209 4,698 0.2086 -2.13%
1998-06-12 0 0.470 0.470 0.500 0.470 0.490 464,000 222,060 0.4786 0.200 0.200 0.213 0.200 0.209 1,089,828 0.2038 0.00%
1998-06-11 0 0.470 0.470 0.490 0.440 0.475 592,000 274,380 0.4635 0.200 0.200 0.209 0.187 0.202 1,390,470 0.1973 4.44%
1998-06-10 0 0.450 0.450 0.470 0.440 0.455 1,242,000 557,740 0.4491 0.192 0.192 0.200 0.187 0.194 2,917,169 0.1912 -8.16%
1998-06-09 0 0.490 0.480 0.510 0.490 0.500 220,000 108,500 0.4932 0.209 0.204 0.217 0.209 0.213 516,729 0.2100 -7.55%
1998-06-08 0 0.530 0.500 0.530 0.530 0.540 152,000 81,560 0.5366 0.226 0.213 0.226 0.226 0.230 357,013 0.2285 -1.85%
1998-06-05 0 0.540 0.540 0.550 0.530 0.560 370,000 199,900 0.5403 0.230 0.230 0.234 0.226 0.238 869,044 0.2300 -3.57%
1998-06-04 0 0.560 0.540 0.580 0.560 0.580 200,000 112,800 0.5640 0.238 0.230 0.247 0.238 0.247 469,753 0.2401 -3.45%
1998-06-03 0 0.580 0.560 0.580 0.530 0.590 530,000 300,300 0.5666 0.247 0.238 0.247 0.226 0.251 1,244,847 0.2412 5.45%
1998-06-02 0 0.550 0.540 0.550 0.520 0.550 350,000 185,400 0.5297 0.234 0.230 0.234 0.221 0.234 822,069 0.2255 0.00%
1998-06-01 0 0.550 0.550 0.560 0.540 0.570 502,000 278,340 0.5545 0.234 0.234 0.238 0.230 0.243 1,179,081 0.2361 -1.79%
1998-05-29 0 0.560 0.560 0.570 0.530 0.580 616,000 339,100 0.5505 0.238 0.238 0.243 0.226 0.247 1,446,841 0.2344 5.66%
1998-05-28 0 0.530 0.530 0.550 0.520 0.580 1,740,000 934,120 0.5369 0.226 0.226 0.234 0.221 0.247 4,086,855 0.2286 -5.36%
1998-05-27 0 0.560 0.560 0.580 0.560 0.590 1,886,000 1,089,460 0.5777 0.238 0.238 0.247 0.238 0.251 4,429,775 0.2459 -6.67%
1998-05-26 0 0.600 0.600 0.620 0.600 0.630 340,000 206,500 0.6074 0.255 0.255 0.264 0.255 0.268 798,581 0.2586 -3.23%
1998-05-25 0 0.620 0.590 0.620 0.620 0.620 466,000 288,920 0.6200 0.264 0.251 0.264 0.264 0.264 1,094,526 0.2640 0.00%
1998-05-22 0 0.620 0.620 0.630 0.620 0.650 1,060,000 671,100 0.6331 0.264 0.264 0.268 0.264 0.277 2,489,693 0.2696 -3.32%
1998-05-21 0 0.660 0.660 0.680 0.650 0.690 2,160,000 1,458,440 0.6752 0.273 0.273 0.281 0.269 0.285 5,221,274 0.2793 -2.94%
1998-05-20 0 0.680 0.680 0.700 0.620 0.700 3,728,000 2,511,500 0.6737 0.281 0.281 0.290 0.256 0.290 9,011,532 0.2787 6.25%
1998-05-19 0 0.640 0.610 0.650 0.610 0.640 570,000 358,200 0.6284 0.265 0.252 0.269 0.252 0.265 1,377,836 0.2600 8.47%
1998-05-18 0 0.590 0.590 0.600 0.590 0.610 538,000 320,920 0.5965 0.244 0.244 0.248 0.244 0.252 1,300,484 0.2468 -3.28%
1998-05-15 0 0.610 0.590 0.610 0.570 0.640 1,704,000 1,030,280 0.6046 0.252 0.244 0.252 0.236 0.265 4,119,005 0.2501 1.67%
1998-05-14 0 0.600 0.600 0.610 0.590 0.610 1,154,000 689,700 0.5977 0.248 0.248 0.252 0.244 0.252 2,789,514 0.2472 5.26%
1998-05-13 0 0.570 0.570 0.590 0.570 0.570 672,000 383,040 0.5700 0.236 0.236 0.244 0.236 0.236 1,624,396 0.2358 0.00%
1998-05-12 0 0.570 0.570 0.600 0.570 0.600 610,000 362,380 0.5941 0.236 0.236 0.248 0.236 0.248 1,474,526 0.2458 -5.00%
1998-05-11 0 0.600 0.590 0.610 0.600 0.630 986,000 603,920 0.6125 0.248 0.244 0.252 0.248 0.261 2,383,415 0.2534 -4.76%
1998-05-08 0 0.630 0.630 0.640 0.590 0.640 868,000 527,420 0.6076 0.261 0.261 0.265 0.244 0.265 2,098,179 0.2514 6.78%
1998-05-07 0 0.590 0.590 0.600 0.570 0.610 2,018,000 1,201,620 0.5955 0.244 0.244 0.248 0.236 0.252 4,878,023 0.2463 3.51%
1998-05-06 0 0.570 0.570 0.610 0.560 0.620 2,050,000 1,226,220 0.5982 0.236 0.236 0.252 0.232 0.256 4,955,376 0.2475 -3.39%
1998-05-05 0 0.590 0.590 0.600 0.580 0.630 916,000 559,100 0.6104 0.244 0.244 0.248 0.240 0.261 2,214,207 0.2525 -10.61%
1998-05-04 0 0.660 0.650 0.660 0.650 0.670 370,000 241,900 0.6538 0.273 0.269 0.273 0.269 0.277 894,385 0.2705 -1.49%
1998-05-01 0 0.670 0.650 0.670 0.670 0.710 572,000 390,560 0.6828 0.277 0.269 0.277 0.277 0.294 1,382,671 0.2825 -2.90%
1998-04-30 0 0.690 0.680 0.690 0.670 0.690 864,000 591,720 0.6849 0.285 0.281 0.285 0.277 0.285 2,088,509 0.2833 2.99%
1998-04-29 0 0.670 0.670 0.700 0.670 0.710 914,000 645,520 0.7063 0.277 0.277 0.290 0.277 0.294 2,209,372 0.2922 -6.94%
1998-04-28 0 0.720 0.700 0.720 0.660 0.720 1,348,000 921,700 0.6838 0.298 0.290 0.298 0.273 0.298 3,258,462 0.2829 4.35%
1998-04-27 0 0.690 0.690 0.700 0.690 0.710 810,000 567,780 0.7010 0.285 0.285 0.290 0.285 0.294 1,957,978 0.2900 -5.48%
1998-04-24 0 0.730 0.730 0.740 0.710 0.750 1,912,000 1,392,860 0.7285 0.302 0.302 0.306 0.294 0.310 4,621,794 0.3014 4.29%
1998-04-23 0 0.700 0.700 0.710 0.690 0.730 590,000 413,400 0.7007 0.290 0.290 0.294 0.285 0.302 1,426,181 0.2899 -5.41%
1998-04-22 0 0.740 0.730 0.750 0.740 0.760 1,030,000 775,200 0.7526 0.306 0.302 0.310 0.306 0.314 2,489,774 0.3114 -2.63%
1998-04-21 0 0.760 0.760 0.770 0.750 0.780 1,260,000 967,600 0.7679 0.314 0.314 0.319 0.310 0.323 3,045,743 0.3177 -2.56%
1998-04-20 0 0.780 0.780 0.790 0.780 0.790 810,000 637,300 0.7868 0.323 0.323 0.327 0.323 0.327 1,957,978 0.3255 0.00%
1998-04-17 0 0.780 0.780 0.800 0.780 0.790 1,120,000 877,800 0.7838 0.323 0.323 0.331 0.323 0.327 2,707,327 0.3242 -1.27%
1998-04-16 0 0.790 0.790 0.800 0.780 0.810 3,180,000 2,522,660 0.7933 0.327 0.327 0.331 0.323 0.335 7,686,875 0.3282 2.60%
1998-04-15 0 0.770 0.770 0.780 0.760 0.810 1,340,000 1,047,600 0.7818 0.319 0.319 0.323 0.314 0.335 3,239,124 0.3234 -2.53%
1998-04-14 0 0.790 0.790 0.800 0.780 0.800 430,000 338,500 0.7872 0.327 0.327 0.331 0.323 0.331 1,039,420 0.3257 -1.25%
1998-04-09 0 0.800 0.790 0.810 0.780 0.810 1,682,000 1,334,180 0.7932 0.331 0.327 0.335 0.323 0.335 4,065,825 0.3281 0.00%
1998-04-08 0 0.800 0.790 0.800 0.770 0.810 446,000 354,880 0.7957 0.331 0.327 0.331 0.319 0.335 1,078,096 0.3292 2.56%
1998-04-07 0 0.780 0.780 0.790 0.780 0.790 550,000 430,300 0.7824 0.323 0.323 0.327 0.323 0.327 1,329,491 0.3237 0.00%
1998-04-03 0 0.780 0.780 0.790 0.760 0.800 1,244,000 972,220 0.7815 0.323 0.323 0.327 0.314 0.331 3,007,067 0.3233 -2.50%
1998-04-02 0 0.800 0.800 0.810 0.770 0.800 1,958,000 1,542,400 0.7877 0.331 0.331 0.335 0.319 0.331 4,732,988 0.3259 -1.23%
1998-04-01 0 0.810 0.810 0.820 0.800 0.820 546,000 441,920 0.8094 0.335 0.335 0.339 0.331 0.339 1,319,822 0.3348 -1.22%
1998-03-31 0 0.820 0.810 0.820 0.810 0.830 1,378,000 1,126,720 0.8176 0.339 0.335 0.339 0.335 0.343 3,330,979 0.3383 1.23%
1998-03-30 0 0.810 0.810 0.820 0.800 0.860 2,718,000 2,249,200 0.8275 0.335 0.335 0.339 0.331 0.356 6,570,103 0.3423 -4.71%
1998-03-27 0 0.850 0.840 0.850 0.830 0.870 3,398,000 2,906,300 0.8553 0.352 0.348 0.352 0.343 0.360 8,213,837 0.3538 -1.16%
1998-03-26 0 0.860 0.860 0.870 0.850 0.910 9,266,000 8,134,140 0.8778 0.356 0.356 0.360 0.352 0.376 22,398,297 0.3632 -4.44%
1998-03-25 0 0.900 0.900 0.910 0.850 0.910 20,314,000 17,830,620 0.8778 0.372 0.372 0.376 0.352 0.376 49,104,146 0.3631 8.43%
1998-03-24 0 0.830 0.830 0.840 0.820 0.840 2,536,000 2,103,420 0.8294 0.343 0.343 0.348 0.339 0.348 6,130,162 0.3431 -1.19%
1998-03-23 0 0.840 0.830 0.840 0.820 0.860 6,304,000 5,326,320 0.8449 0.348 0.343 0.348 0.339 0.356 15,238,384 0.3495 3.70%
1998-03-20 0 0.810 0.810 0.820 0.810 0.880 9,366,000 7,988,900 0.8530 0.335 0.335 0.339 0.335 0.364 22,640,023 0.3529 -5.81%
1998-03-19 0 0.860 0.850 0.860 0.810 0.870 15,406,000 13,023,560 0.8454 0.356 0.352 0.356 0.335 0.360 37,240,252 0.3497 7.50%
1998-03-18 0 0.800 0.790 0.800 0.780 0.830 3,720,000 2,998,200 0.8060 0.331 0.327 0.331 0.323 0.343 8,992,194 0.3334 0.00%
1998-03-17 0 0.800 0.790 0.800 0.790 0.840 3,260,000 2,651,700 0.8134 0.331 0.327 0.331 0.327 0.348 7,880,256 0.3365 1.27%
1998-03-16 0 0.790 0.780 0.790 0.780 0.800 920,000 724,600 0.7876 0.327 0.323 0.327 0.323 0.331 2,223,876 0.3258 0.00%
1998-03-13 0 0.790 0.780 0.790 0.760 0.800 1,630,000 1,273,780 0.7815 0.327 0.323 0.327 0.314 0.331 3,940,128 0.3233 1.28%
1998-03-12 0 0.780 0.770 0.780 0.750 0.820 2,574,000 2,003,040 0.7782 0.323 0.319 0.323 0.310 0.339 6,222,018 0.3219 -2.50%
1998-03-11 0 0.800 0.800 0.810 0.790 0.830 2,812,000 2,284,920 0.8126 0.331 0.331 0.335 0.327 0.343 6,797,325 0.3361 0.00%
1998-03-10 0 0.800 0.800 0.810 0.800 0.860 5,088,000 4,220,320 0.8295 0.331 0.331 0.335 0.331 0.356 12,299,000 0.3431 -1.23%
1998-03-09 0 0.810 0.810 0.820 0.810 0.840 9,312,000 7,657,680 0.8223 0.335 0.335 0.339 0.335 0.348 22,509,491 0.3402 -1.22%
1998-03-06 0 0.820 0.810 0.820 0.760 0.830 14,824,000 11,891,940 0.8022 0.339 0.335 0.339 0.314 0.343 35,833,408 0.3319 5.13%
1998-03-05 0 0.780 0.770 0.780 0.780 0.910 13,584,000 11,678,080 0.8597 0.323 0.319 0.323 0.323 0.376 32,836,010 0.3556 -16.13%
1998-03-04 0 0.930 0.920 0.930 0.880 0.970 34,482,000 32,335,860 0.9378 0.385 0.381 0.385 0.364 0.401 83,351,834 0.3879 2.20%
1998-03-03 0 0.910 0.900 0.910 0.830 0.910 8,164,000 7,031,720 0.8613 0.376 0.372 0.376 0.343 0.376 19,734,481 0.3563 5.81%
1998-03-02 0 0.860 0.850 0.860 0.850 0.940 22,692,000 20,480,340 0.9025 0.356 0.352 0.356 0.352 0.389 54,852,381 0.3734 -3.37%
1998-02-27 0 0.890 0.890 0.900 0.790 0.920 33,504,000 28,867,440 0.8616 0.368 0.368 0.372 0.327 0.381 80,987,757 0.3564 14.10%
1998-02-26 0 0.780 0.780 0.790 0.780 0.820 5,588,000 4,442,940 0.7951 0.323 0.323 0.327 0.323 0.339 13,507,629 0.3289 1.30%
1998-02-25 0 0.770 0.760 0.770 0.760 0.840 12,898,000 10,405,080 0.8067 0.319 0.314 0.319 0.314 0.348 31,177,773 0.3337 -6.10%
1998-02-24 0 0.820 0.810 0.820 0.720 0.830 22,332,000 17,550,440 0.7859 0.339 0.335 0.339 0.298 0.343 53,982,169 0.3251 22.39%
1998-02-23 0 0.670 0.670 0.690 0.670 0.730 1,748,000 1,231,800 0.7047 0.277 0.277 0.285 0.277 0.302 4,225,364 0.2915 -4.29%
1998-02-20 0 0.700 0.700 0.720 0.680 0.720 2,942,000 2,056,460 0.6990 0.290 0.290 0.298 0.281 0.298 7,111,568 0.2892 -1.41%
1998-02-19 0 0.710 0.710 0.730 0.700 0.780 3,696,000 2,709,380 0.7331 0.294 0.294 0.302 0.290 0.323 8,934,180 0.3033 -2.74%
1998-02-18 0 0.730 0.730 0.740 0.700 0.750 2,930,000 2,139,900 0.7303 0.302 0.302 0.306 0.290 0.310 7,082,561 0.3021 2.82%
1998-02-17 0 0.710 0.700 0.710 0.690 0.760 4,734,000 3,433,500 0.7253 0.294 0.290 0.294 0.285 0.314 11,443,292 0.3000 2.90%
1998-02-16 0 0.690 0.680 0.700 0.610 0.690 3,206,000 2,110,200 0.6582 0.285 0.281 0.290 0.252 0.285 7,749,724 0.2723 -2.82%
1998-02-13 0 0.710 0.700 0.710 0.690 0.760 3,032,000 2,205,100 0.7273 0.294 0.290 0.294 0.285 0.314 7,329,121 0.3009 -11.25%
1998-02-12 0 0.800 0.780 0.800 0.770 0.810 2,990,000 2,364,480 0.7908 0.331 0.323 0.331 0.319 0.335 7,227,597 0.3271 0.00%
1998-02-11 0 0.800 0.780 0.800 0.780 0.890 8,189,000 6,890,080 0.8414 0.331 0.323 0.331 0.323 0.368 19,794,912 0.3481 -4.76%
1998-02-10 0 0.840 0.830 0.840 0.770 0.920 9,088,000 7,609,700 0.8373 0.348 0.343 0.348 0.319 0.381 21,968,026 0.3464 -6.67%
1998-02-09 0 0.900 0.890 0.900 0.830 0.900 25,064,000 22,061,140 0.8802 0.372 0.368 0.372 0.343 0.372 60,586,114 0.3641 12.50%
1998-02-06 0 0.800 0.800 0.810 0.690 0.840 30,702,000 24,101,600 0.7850 0.331 0.331 0.335 0.285 0.348 74,214,605 0.3248 17.65%
1998-02-05 0 0.680 0.670 0.680 0.630 0.680 4,180,000 2,743,300 0.6563 0.281 0.277 0.281 0.261 0.281 10,104,132 0.2715 6.25%
1998-02-04 0 0.640 0.640 0.660 0.630 0.750 7,766,000 5,447,160 0.7014 0.265 0.265 0.273 0.261 0.310 18,772,413 0.2902 3.23%
1998-02-03 0 0.620 0.610 0.630 0.510 0.700 11,764,000 7,255,860 0.6168 0.256 0.252 0.261 0.211 0.290 28,436,604 0.2552 21.57%
1998-02-02 0 0.510 0.490 0.510 0.430 0.510 3,708,000 1,830,140 0.4936 0.211 0.203 0.211 0.178 0.211 8,963,187 0.2042 15.91%
1998-01-27 0 0.440 0.440 0.450 0.420 0.440 780,000 328,200 0.4208 0.182 0.182 0.186 0.174 0.182 1,885,460 0.1741 7.32%
1998-01-26 0 0.410 0.410 0.420 0.400 0.420 782,000 321,380 0.4110 0.170 0.170 0.174 0.165 0.174 1,890,294 0.1700 0.00%
1998-01-23 0 0.410 0.410 0.420 0.390 0.420 1,284,000 519,650 0.4047 0.170 0.170 0.174 0.161 0.174 3,103,757 0.1674 0.00%
1998-01-22 0 0.410 0.400 0.410 0.360 0.430 1,922,000 795,070 0.4137 0.170 0.165 0.170 0.149 0.178 4,645,967 0.1711 -10.87%
1998-01-21 0 0.460 0.460 0.475 0.460 0.475 1,642,000 769,030 0.4683 0.190 0.190 0.197 0.190 0.197 3,969,135 0.1938 -5.15%
1998-01-20 0 0.485 0.470 0.485 0.470 0.530 1,364,000 681,630 0.4997 0.201 0.194 0.201 0.194 0.219 3,297,138 0.2067 -6.73%
1998-01-19 0 0.520 0.510 0.520 0.480 0.520 2,952,000 1,472,020 0.4987 0.215 0.211 0.215 0.199 0.215 7,135,741 0.2063 10.64%
1998-01-16 0 0.470 0.460 0.470 0.450 0.480 818,000 379,510 0.4639 0.194 0.190 0.194 0.186 0.199 1,977,316 0.1919 -1.05%
1998-01-15 0 0.475 0.475 0.490 0.475 0.520 1,924,000 953,660 0.4957 0.197 0.197 0.203 0.197 0.215 4,650,801 0.2051 -6.86%
1998-01-14 0 0.510 0.510 0.520 0.495 0.540 4,402,000 2,247,960 0.5107 0.211 0.211 0.215 0.205 0.223 10,640,763 0.2113 3.03%
1998-01-13 0 0.495 0.485 0.500 0.430 0.510 2,764,000 1,328,320 0.4806 0.205 0.201 0.207 0.178 0.211 6,681,297 0.1988 5.32%
1998-01-12 0 0.470 0.470 0.480 0.420 0.610 5,164,000 2,365,400 0.4581 0.194 0.194 0.199 0.174 0.252 12,482,712 0.1895 -27.69%
1998-01-09 0 0.650 0.630 0.650 0.640 0.690 2,934,000 1,943,600 0.6624 0.269 0.261 0.269 0.265 0.285 7,092,230 0.2740 -5.80%
1998-01-08 0 0.690 0.670 0.690 0.630 0.750 4,541,000 3,115,310 0.6860 0.285 0.277 0.285 0.261 0.310 10,976,761 0.2838 -9.21%
1998-01-07 0 0.760 0.730 0.760 0.720 0.820 4,732,000 3,603,040 0.7614 0.314 0.302 0.314 0.298 0.339 11,438,457 0.3150 -11.63%
1998-01-06 0 0.860 0.830 0.860 0.810 0.900 2,246,000 1,958,140 0.8718 0.356 0.343 0.356 0.335 0.372 5,429,158 0.3607 -4.44%
1998-01-05 0 0.900 0.900 0.910 0.900 0.920 1,140,000 1,031,940 0.9052 0.372 0.372 0.376 0.372 0.381 2,755,672 0.3745 -3.23%
1998-01-02 0 0.930 0.930 0.950 0.910 0.960 846,000 794,400 0.9390 0.385 0.385 0.393 0.376 0.397 2,044,999 0.3885 -2.11%
1997-12-31 0 0.950 0.930 0.950 0.940 0.970 1,564,000 1,493,960 0.9552 0.393 0.385 0.393 0.389 0.401 3,780,589 0.3952 -1.04%
1997-12-30 0 0.960 0.960 0.970 0.890 0.980 2,220,000 2,077,440 0.9358 0.397 0.397 0.401 0.368 0.405 5,366,309 0.3871 4.35%
1997-12-29 0 0.920 0.910 0.920 0.910 0.960 2,242,000 2,098,380 0.9359 0.381 0.376 0.381 0.376 0.397 5,419,489 0.3872 0.00%
1997-12-24 0 0.920 0.920 0.930 0.880 0.910 686,000 616,980 0.8994 0.381 0.381 0.385 0.364 0.376 1,658,238 0.3721 2.22%
1997-12-23 0 0.900 0.890 0.900 0.880 0.920 1,058,000 954,500 0.9022 0.372 0.368 0.372 0.364 0.381 2,557,457 0.3732 -1.10%
1997-12-22 0 0.910 0.910 0.920 0.880 0.950 3,888,000 3,555,880 0.9146 0.376 0.376 0.381 0.364 0.393 9,398,293 0.3784 -5.21%
1997-12-19 0 0.960 0.950 0.960 0.950 1.000 5,140,000 4,992,700 0.9713 0.397 0.393 0.397 0.393 0.414 12,424,698 0.4018 -4.95%
1997-12-18 0 1.010 1.000 1.020 0.990 1.050 6,450,000 6,585,540 1.0210 0.418 0.414 0.422 0.410 0.434 15,591,304 0.4224 -1.94%
1997-12-17 0 1.030 1.030 1.040 1.010 1.060 4,618,000 4,785,580 1.0363 0.426 0.426 0.430 0.418 0.439 11,162,890 0.4287 0.00%
1997-12-16 0 1.030 1.030 1.040 1.020 1.090 6,944,000 7,332,840 1.0560 0.426 0.426 0.430 0.422 0.451 16,785,428 0.4369 -2.83%
1997-12-15 0 1.060 1.050 1.060 1.050 1.140 12,508,000 13,703,800 1.0956 0.439 0.434 0.439 0.434 0.472 30,235,043 0.4532 -5.36%
1997-12-12 0 1.120 1.110 1.120 1.030 1.120 15,192,000 16,577,540 1.0912 0.463 0.459 0.463 0.426 0.463 36,722,959 0.4514 3.70%
1997-12-11 0 1.080 1.060 1.090 1.010 1.080 8,568,000 8,921,540 1.0413 0.447 0.439 0.451 0.418 0.447 20,711,053 0.4308 1.89%
1997-12-10 0 1.060 1.050 1.060 1.010 1.180 18,674,000 21,206,040 1.1356 0.439 0.434 0.439 0.418 0.488 45,139,845 0.4698 -10.17%
1997-12-09 0 1.180 1.170 1.180 1.070 1.180 18,628,000 21,287,560 1.1428 0.488 0.484 0.488 0.443 0.488 45,028,652 0.4728 7.27%
1997-12-08 0 1.100 1.100 1.110 1.100 1.180 14,186,000 16,152,720 1.1386 0.455 0.455 0.459 0.455 0.488 34,291,199 0.4710 -0.90%
1997-12-05 0 1.110 1.110 1.120 1.070 1.130 12,788,000 14,088,700 1.1017 0.459 0.459 0.463 0.443 0.467 30,911,874 0.4558 2.78%
1997-12-04 0 1.080 1.070 1.080 1.060 1.100 8,850,000 9,565,100 1.0808 0.447 0.443 0.447 0.439 0.455 21,392,719 0.4471 1.89%
1997-12-03 0 1.060 1.050 1.060 1.040 1.170 18,944,000 21,266,520 1.1226 0.439 0.434 0.439 0.430 0.484 45,792,505 0.4644 -7.02%
1997-12-02 0 1.140 1.140 1.150 0.960 1.150 17,944,000 19,077,460 1.0632 0.472 0.472 0.476 0.397 0.476 43,375,248 0.4398 14.00%
1997-12-01 0 1.000 0.990 1.000 0.990 1.090 8,208,000 8,468,960 1.0318 0.414 0.410 0.414 0.410 0.451 19,840,840 0.4268 -4.76%
1997-11-28 0 1.050 1.040 1.050 1.020 1.090 7,636,000 7,999,780 1.0476 0.434 0.430 0.434 0.422 0.451 18,458,170 0.4334 -0.94%
1997-11-27 0 1.060 1.060 1.070 1.040 1.130 11,404,000 12,324,280 1.0807 0.439 0.439 0.443 0.430 0.467 27,566,392 0.4471 -4.50%
1997-11-26 0 1.110 1.110 1.140 1.100 1.210 11,790,000 13,736,860 1.1651 0.459 0.459 0.472 0.455 0.501 28,499,453 0.4820 -5.93%
1997-11-25 0 1.180 1.180 1.190 1.170 1.270 46,774,000 57,467,920 1.2286 0.488 0.488 0.492 0.484 0.525 113,064,749 0.5083 -7.09%
1997-11-24 0 1.270 1.250 1.260 1.130 1.300 49,192,000 60,739,820 1.2347 0.525 0.517 0.521 0.467 0.538 118,909,675 0.5108 9.48%
1997-11-21 0 1.160 1.160 1.170 1.150 1.230 12,280,000 14,681,280 1.1955 0.480 0.480 0.484 0.476 0.509 29,683,908 0.4946 -1.69%
1997-11-20 0 1.180 1.180 1.190 1.160 1.280 47,582,000 58,682,020 1.2333 0.488 0.488 0.492 0.480 0.530 115,017,892 0.5102 -4.07%
1997-11-19 0 1.230 1.220 1.230 1.110 1.230 23,694,000 27,523,040 1.1616 0.509 0.505 0.509 0.459 0.509 57,274,472 0.4805 6.03%
1997-11-18 0 1.160 1.150 1.160 1.150 1.280 48,104,000 59,283,040 1.2324 0.480 0.476 0.480 0.476 0.530 116,279,700 0.5098 -2.52%
1997-11-17 0 1.190 1.200 1.210 1.120 1.200 11,374,000 13,195,340 1.1601 0.492 0.496 0.501 0.463 0.496 27,493,874 0.4799 5.31%
1997-11-14 0 1.130 1.130 1.140 1.090 1.200 17,662,000 20,291,100 1.1489 0.467 0.467 0.472 0.451 0.496 42,693,582 0.4753 2.73%
1997-11-13 0 1.100 1.090 1.100 0.980 1.100 12,736,000 13,378,720 1.0505 0.455 0.451 0.455 0.405 0.455 30,786,177 0.4346 6.80%
1997-11-12 0 1.030 1.030 1.040 0.990 1.120 8,690,000 9,102,900 1.0475 0.426 0.426 0.430 0.410 0.463 21,005,958 0.4333 -8.04%
1997-11-11 0 1.120 1.120 1.130 1.090 1.190 10,252,000 11,773,420 1.1484 0.463 0.463 0.467 0.451 0.492 24,781,712 0.4751 -0.88%
1997-11-10 0 1.130 1.120 1.130 1.110 1.180 8,542,000 9,744,420 1.1408 0.467 0.463 0.467 0.459 0.488 20,648,204 0.4719 -4.24%
1997-11-07 0 1.180 1.180 1.190 1.070 1.200 12,542,000 14,059,540 1.1210 0.488 0.488 0.492 0.443 0.496 30,317,229 0.4637 3.51%
1997-11-06 0 1.140 1.140 1.150 1.130 1.300 11,742,000 14,152,280 1.2053 0.472 0.472 0.476 0.467 0.538 28,383,424 0.4986 -5.00%
1997-11-05 0 1.200 1.200 1.210 1.080 1.210 14,936,000 17,394,800 1.1646 0.496 0.496 0.501 0.447 0.501 36,104,141 0.4818 8.11%
1997-11-04 0 1.110 1.100 1.130 1.080 1.370 19,276,000 23,766,460 1.2330 0.459 0.455 0.467 0.447 0.567 46,595,034 0.5101 -13.28%
1997-11-03 0 1.280 1.280 1.290 1.260 1.390 37,364,000 49,079,620 1.3136 0.530 0.530 0.534 0.521 0.575 90,318,367 0.5434 4.07%
1997-10-31 0 1.230 1.230 1.240 1.110 1.280 75,358,000 92,840,420 1.2320 0.509 0.509 0.513 0.459 0.530 182,159,605 0.5097 6.03%
1997-10-30 0 1.160 1.160 1.170 0.860 1.170 37,524,000 38,628,740 1.0294 0.480 0.480 0.484 0.356 0.484 90,705,128 0.4259 28.89%
1997-10-29 0 0.900 0.900 0.910 0.840 0.960 14,530,000 13,155,220 0.9054 0.372 0.372 0.376 0.348 0.397 35,122,735 0.3745 11.11%
1997-10-28 0 0.810 0.810 0.820 0.800 0.870 9,946,000 8,294,880 0.8340 0.335 0.335 0.339 0.331 0.360 24,042,032 0.3450 -17.35%
1997-10-27 0 0.980 0.980 0.990 0.970 1.100 16,058,000 16,642,660 1.0364 0.405 0.405 0.410 0.401 0.455 38,816,303 0.4288 -4.85%
1997-10-24 0 1.030 1.030 1.040 0.940 1.100 32,074,000 32,843,260 1.0240 0.426 0.426 0.430 0.389 0.455 77,531,081 0.4236 7.29%
1997-10-23 0 0.960 0.960 0.980 0.780 1.130 13,604,000 12,739,980 0.9365 0.397 0.397 0.405 0.323 0.467 32,884,356 0.3874 -11.93%
1997-10-22 0 1.090 1.090 1.100 1.070 1.220 10,970,000 12,601,940 1.1488 0.451 0.451 0.455 0.443 0.505 26,517,302 0.4752 -3.54%
1997-10-21 0 1.130 1.120 1.130 1.100 1.290 8,334,000 9,905,080 1.1885 0.467 0.463 0.467 0.455 0.534 20,145,415 0.4917 -7.38%
1997-10-20 0 1.220 1.210 1.220 1.190 1.350 13,320,000 17,137,740 1.2866 0.505 0.501 0.505 0.492 0.558 32,197,855 0.5323 -9.63%
1997-10-17 0 1.350 1.350 1.370 1.160 1.450 24,848,000 32,603,920 1.3121 0.558 0.558 0.567 0.480 0.600 60,063,986 0.5428 13.45%
1997-10-16 0 1.190 1.170 1.190 0.950 1.200 19,070,000 21,435,820 1.1241 0.492 0.484 0.492 0.393 0.496 46,097,079 0.4650 16.67%
1997-10-15 0 1.020 0.990 1.000 0.840 1.200 18,806,000 19,167,480 1.0192 0.422 0.410 0.414 0.348 0.496 45,458,923 0.4216 -15.70%
1997-10-14 0 1.210 1.200 1.210 1.200 1.430 6,900,000 9,335,900 1.3530 0.501 0.496 0.501 0.496 0.592 16,679,069 0.5597 -9.70%
1997-10-13 0 1.340 1.350 1.370 1.300 1.450 11,964,000 16,390,660 1.3700 0.554 0.558 0.567 0.538 0.600 28,920,055 0.5668 -6.94%
1997-10-09 0 1.440 1.420 1.440 1.330 1.520 9,532,000 13,257,840 1.3909 0.596 0.587 0.596 0.550 0.629 23,041,288 0.5754 -5.26%
1997-10-08 0 1.520 1.510 1.540 1.520 1.650 2,918,000 4,649,080 1.5932 0.629 0.625 0.637 0.629 0.683 7,053,554 0.6591 -6.17%
1997-10-07 0 1.620 1.610 1.620 1.590 1.680 4,532,000 7,381,340 1.6287 0.670 0.666 0.670 0.658 0.695 10,955,006 0.6738 -1.22%
1997-10-06 0 1.640 1.630 1.640 1.640 1.780 4,068,000 6,891,140 1.6940 0.678 0.674 0.678 0.678 0.736 9,833,399 0.7008 -6.82%
1997-10-03 0 1.760 1.740 1.770 1.740 1.810 4,172,000 7,381,380 1.7693 0.728 0.720 0.732 0.720 0.749 10,084,794 0.7319 -0.56%
1997-09-30 0 1.770 1.750 1.770 1.730 1.820 6,986,000 12,352,260 1.7681 0.732 0.724 0.732 0.716 0.753 16,886,953 0.7315 -0.56%
1997-09-29 0 1.780 1.780 1.800 1.730 1.950 8,502,000 15,769,960 1.8549 0.736 0.736 0.745 0.716 0.807 20,551,514 0.7673 -3.78%
1997-09-26 0 1.850 1.850 1.860 1.810 2.050 38,610,000 74,349,330 1.9256 0.765 0.765 0.769 0.749 0.848 93,330,268 0.7966 -2.63%
1997-09-25 0 1.900 1.900 1.920 1.490 1.900 32,442,000 54,277,780 1.6731 0.786 0.786 0.794 0.616 0.786 78,420,631 0.6921 26.67%
1997-09-24 0 1.500 1.490 1.500 1.480 1.810 22,048,000 35,585,700 1.6140 0.621 0.616 0.621 0.612 0.749 53,295,668 0.6677 -10.71%
1997-09-23 0 1.680 1.680 1.700 1.640 1.940 20,178,000 36,979,640 1.8327 0.695 0.695 0.703 0.678 0.803 48,775,399 0.7582 -11.58%
1997-09-22 0 1.900 1.880 1.900 1.880 2.275 21,868,000 44,588,970 2.0390 0.786 0.778 0.786 0.778 0.941 52,860,562 0.8435 -16.48%
1997-09-19 0 2.275 2.275 2.300 2.275 2.575 30,178,000 73,722,750 2.4429 0.941 0.941 0.951 0.941 1.065 72,947,963 1.0106 -7.14%
1997-09-18 0 2.450 2.425 2.450 2.225 2.500 19,642,000 45,509,050 2.3169 1.014 1.003 1.014 0.920 1.034 47,479,750 0.9585 -2.00%
1997-09-16 0 2.500 2.500 2.525 2.450 2.850 67,702,000 178,534,450 2.6371 1.034 1.034 1.045 1.014 1.179 163,653,090 1.0909 -7.41%
1997-09-15 0 2.700 2.725 2.750 2.375 2.825 82,024,000 214,229,700 2.6118 1.117 1.127 1.138 0.983 1.169 198,273,036 1.0805 13.68%
1997-09-12 0 2.375 2.375 2.400 2.200 2.500 19,818,000 46,568,300 2.3498 0.983 0.983 0.993 0.910 1.034 47,905,187 0.9721 4.40%
1997-09-11 0 2.275 2.250 2.275 2.100 2.350 16,758,000 37,266,550 2.2238 0.941 0.931 0.941 0.869 0.972 40,508,382 0.9200 0.00%
1997-09-10 0 2.275 2.225 2.275 2.175 2.600 30,004,000 72,971,250 2.4321 0.941 0.920 0.941 0.900 1.076 72,527,360 1.0061 0.00%
1997-09-09 0 2.275 2.275 2.300 1.820 2.300 30,728,000 64,408,940 2.0961 0.941 0.941 0.951 0.753 0.951 74,277,454 0.8671 28.53%
1997-09-08 0 1.770 1.750 1.770 1.650 1.810 4,874,000 8,582,900 1.7610 0.732 0.724 0.732 0.683 0.749 11,781,708 0.7285 4.12%
1997-09-05 0 1.700 1.680 1.700 1.620 1.800 5,402,000 9,304,220 1.7224 0.703 0.695 0.703 0.670 0.745 13,058,019 0.7125 -2.86%
1997-09-04 0 1.750 1.750 1.780 1.750 2.075 12,414,000 23,729,140 1.9115 0.724 0.724 0.736 0.724 0.858 30,007,821 0.7908 -13.58%
1997-09-03 0 2.025 2.000 2.025 1.700 2.050 27,170,000 51,409,700 1.8921 0.838 0.827 0.838 0.703 0.848 65,676,855 0.7828 34.11%
1997-09-02 0 1.510 1.500 1.560 1.160 2.100 23,299,000 33,676,490 1.4454 0.625 0.621 0.645 0.480 0.869 56,319,656 0.5980 -22.56%
1997-09-01 0 1.950 - 1.950 1.950 2.575 10,712,000 25,648,250 2.3943 0.807 - 0.807 0.807 1.065 25,893,650 0.9905 -20.41%
1997-08-29 0 2.450 2.400 2.425 2.350 2.625 16,712,000 41,788,000 2.5005 1.014 0.993 1.003 0.972 1.086 40,397,188 1.0344 -4.85%
1997-08-28 0 2.575 2.575 2.600 2.450 2.775 19,804,000 51,150,450 2.5828 1.065 1.065 1.076 1.014 1.148 47,871,345 1.0685 -1.90%
1997-08-27 0 2.625 2.600 2.625 2.500 2.775 13,564,000 35,671,100 2.6298 1.086 1.076 1.086 1.034 1.148 32,787,665 1.0879 -4.55%
1997-08-26 0 2.750 2.725 2.750 2.725 3.075 32,890,000 94,309,650 2.8674 1.138 1.127 1.138 1.127 1.272 79,503,562 1.1862 -7.56%
1997-08-25 0 2.975 2.975 3.000 2.850 3.100 33,170,000 99,059,950 2.9864 1.231 1.231 1.241 1.179 1.282 80,180,394 1.2355 5.31%
1997-08-22 0 2.825 2.825 2.850 2.500 2.875 26,156,000 72,963,900 2.7896 1.169 1.169 1.179 1.034 1.189 63,225,757 1.1540 1.80%
1997-08-21 0 2.775 2.750 2.775 2.700 3.250 65,810,000 199,548,700 3.0322 1.148 1.138 1.148 1.117 1.344 159,079,641 1.2544 -5.93%
1997-08-20 0 2.950 2.900 2.925 2.300 3.100 69,210,000 191,482,450 2.7667 1.220 1.200 1.210 0.951 1.282 167,298,313 1.1446 34.09%
1997-08-19 0 2.200 2.200 2.225 2.200 2.475 36,536,000 85,093,600 2.3290 0.910 0.910 0.920 0.910 1.024 88,316,879 0.9635 -12.00%
1997-08-15 0 2.500 2.500 2.525 2.450 2.800 34,046,000 87,491,100 2.5698 1.034 1.034 1.045 1.014 1.158 82,297,910 1.0631 -9.91%
1997-08-14 0 2.775 2.750 2.775 2.625 3.050 38,300,000 107,603,800 2.8095 1.148 1.138 1.148 1.086 1.262 92,580,919 1.1623 -6.72%
1997-08-13 0 2.975 2.950 2.975 2.775 3.150 88,716,000 263,405,050 2.9691 1.231 1.220 1.231 1.148 1.303 214,449,316 1.2283 -7.03%
1997-08-12 0 3.200 3.175 3.200 2.350 3.275 171,152,000 475,179,700 2.7764 1.324 1.313 1.324 0.972 1.355 413,718,261 1.1486 42.22%
1997-08-11 0 2.250 2.275 2.300 1.980 2.300 53,202,000 114,406,880 2.1504 0.931 0.941 0.951 0.819 0.951 128,602,873 0.8896 9.76%
1997-08-08 0 2.050 2.050 2.075 1.980 2.175 53,602,000 110,154,820 2.0551 0.848 0.848 0.858 0.819 0.900 129,569,776 0.8502 2.50%
1997-08-07 0 2.000 1.970 2.025 1.950 2.250 100,136,000 210,025,230 2.0974 0.827 0.815 0.838 0.807 0.931 242,054,383 0.8677 3.63%
1997-08-06 0 1.930 1.910 1.920 1.830 2.000 75,514,000 144,292,300 1.9108 0.798 0.790 0.794 0.757 0.827 182,536,697 0.7905 3.76%
1997-08-05 0 1.860 1.850 1.860 1.820 1.970 97,106,000 183,896,500 1.8938 0.769 0.765 0.769 0.753 0.815 234,730,097 0.7834 2.20%
1997-08-04 0 1.820 1.810 1.820 1.580 1.830 137,956,000 236,971,240 1.7177 0.753 0.749 0.753 0.654 0.757 333,475,019 0.7106 15.92%
1997-08-01 0 1.570 1.570 1.580 1.430 1.720 182,684,000 293,957,440 1.6091 0.649 0.649 0.654 0.592 0.712 441,594,062 0.6657 12.95%
1997-07-31 0 1.390 1.380 1.390 1.280 1.440 164,060,000 224,767,620 1.3700 0.575 0.571 0.575 0.530 0.596 396,575,079 0.5668 9.45%
1997-07-30 0 1.270 1.270 1.280 1.160 1.300 67,178,000 81,670,840 1.2157 0.525 0.525 0.530 0.480 0.538 162,386,448 0.5029 9.48%
1997-07-29 0 1.160 1.150 1.160 1.100 1.220 42,438,000 49,387,600 1.1638 0.480 0.476 0.480 0.455 0.505 102,583,526 0.4814 5.45%
1997-07-28 0 1.100 1.090 1.100 1.100 1.180 15,642,000 17,704,040 1.1318 0.455 0.451 0.455 0.455 0.488 37,810,724 0.4682 -3.51%
1997-07-25 0 1.140 1.130 1.140 1.120 1.180 19,690,000 22,649,160 1.1503 0.472 0.467 0.472 0.463 0.488 47,595,778 0.4759 0.00%
1997-07-24 0 1.140 1.130 1.140 1.130 1.290 45,246,000 54,235,580 1.1987 0.472 0.467 0.472 0.467 0.534 109,371,182 0.4959 -5.79%
1997-07-23 0 1.210 1.200 1.210 1.010 1.210 32,212,000 35,979,220 1.1170 0.501 0.496 0.501 0.418 0.501 77,864,662 0.4621 17.48%
1997-07-22 0 1.030 1.010 1.030 0.980 1.100 13,878,000 14,367,340 1.0353 0.426 0.418 0.426 0.405 0.455 33,546,684 0.4283 -3.74%
1997-07-21 0 1.070 1.040 1.070 1.010 1.200 20,014,000 22,355,340 1.1170 0.443 0.430 0.443 0.418 0.496 48,378,969 0.4621 -6.14%
1997-07-18 0 1.140 1.140 1.150 1.110 1.280 31,332,000 37,390,320 1.1934 0.472 0.472 0.476 0.459 0.530 75,737,476 0.4937 -8.80%
1997-07-17 0 1.250 1.250 1.260 1.160 1.470 159,358,000 213,646,440 1.3407 0.517 0.517 0.521 0.480 0.608 385,209,140 0.5546 2.46%
1997-07-16 0 1.220 1.220 1.230 1.020 1.220 89,488,000 102,318,980 1.1434 0.505 0.505 0.509 0.422 0.505 216,315,438 0.4730 23.23%
1997-07-15 0 0.990 0.980 1.000 0.850 1.000 10,744,000 10,073,940 0.9376 0.410 0.405 0.414 0.352 0.414 25,971,002 0.3879 13.79%
1997-07-14 0 0.870 0.870 0.880 0.800 0.880 2,356,000 2,016,680 0.8560 0.360 0.360 0.364 0.331 0.364 5,695,056 0.3541 3.57%
1997-07-11 0 0.840 0.830 0.850 0.830 0.850 1,294,000 1,084,880 0.8384 0.348 0.343 0.352 0.343 0.352 3,127,930 0.3468 0.00%
1997-07-10 0 0.840 0.830 0.840 0.810 0.840 1,818,000 1,503,980 0.8273 0.348 0.343 0.348 0.335 0.348 4,394,572 0.3422 2.44%
1997-07-09 0 0.820 0.800 0.820 0.800 0.910 2,478,000 2,074,940 0.8373 0.339 0.331 0.339 0.331 0.376 5,989,961 0.3464 -6.82%
1997-07-08 0 0.880 0.870 0.880 0.820 0.900 4,440,000 3,824,300 0.8613 0.364 0.360 0.364 0.339 0.372 10,732,618 0.3563 7.32%
1997-07-07 0 0.820 0.820 0.830 0.820 0.870 1,498,000 1,251,220 0.8353 0.339 0.339 0.343 0.339 0.360 3,621,050 0.3455 -2.38%
1997-07-04 0 0.840 0.840 0.860 0.820 0.870 1,174,000 992,280 0.8452 0.348 0.348 0.356 0.339 0.360 2,837,859 0.3497 -1.18%
1997-07-03 0 0.850 - 0.850 0.850 0.890 714,000 615,100 0.8615 0.352 - 0.352 0.352 0.368 1,725,921 0.3564 -3.41%
1997-06-27 0 0.880 0.870 0.880 0.870 0.900 3,638,000 3,206,760 0.8815 0.364 0.360 0.364 0.360 0.372 8,793,979 0.3647 1.15%
1997-06-26 0 0.870 0.870 0.890 0.860 0.960 3,558,000 3,251,780 0.9139 0.360 0.360 0.368 0.356 0.397 8,600,598 0.3781 2.35%
1997-06-25 0 0.850 0.850 0.860 0.830 0.870 1,676,000 1,428,900 0.8526 0.352 0.352 0.356 0.343 0.360 4,051,322 0.3527 0.00%
1997-06-24 0 0.850 0.850 0.860 0.820 0.880 3,154,000 2,689,080 0.8526 0.352 0.352 0.356 0.339 0.364 7,624,027 0.3527 -3.41%
1997-06-23 0 0.880 0.860 0.880 0.850 0.890 1,202,000 1,052,060 0.8753 0.364 0.356 0.364 0.352 0.368 2,905,542 0.3621 -2.22%
1997-06-20 0 0.900 0.890 0.900 0.880 0.900 1,470,000 1,315,400 0.8948 0.372 0.368 0.372 0.364 0.372 3,553,367 0.3702 0.00%
1997-06-19 0 0.900 0.880 0.900 0.870 0.910 1,538,000 1,371,840 0.8920 0.372 0.364 0.372 0.360 0.376 3,717,740 0.3690 0.00%
1997-06-18 0 0.900 0.900 0.910 0.880 0.900 1,980,000 1,766,200 0.8920 0.372 0.372 0.376 0.364 0.372 4,786,168 0.3690 -1.10%
1997-06-17 0 0.910 0.910 0.920 0.900 0.950 1,174,000 1,089,080 0.9277 0.376 0.376 0.381 0.372 0.393 2,837,859 0.3838 -2.15%
1997-06-16 0 0.930 0.930 0.950 0.910 0.960 2,526,000 2,354,160 0.9320 0.385 0.385 0.393 0.376 0.397 6,105,990 0.3855 2.20%
1997-06-13 0 0.910 0.890 0.910 0.850 0.910 2,556,000 2,267,380 0.8871 0.376 0.368 0.376 0.352 0.376 6,178,507 0.3670 4.60%
1997-06-12 0 0.870 0.880 0.890 0.850 0.940 2,760,000 2,485,920 0.9007 0.360 0.364 0.368 0.352 0.389 6,671,628 0.3726 -8.42%
1997-06-11 0 0.950 0.950 0.960 0.950 0.980 2,680,000 2,591,400 0.9669 0.393 0.393 0.397 0.393 0.405 6,478,247 0.4000 -3.06%
1997-06-10 0 0.980 0.980 1.000 0.980 1.040 2,818,000 2,836,760 1.0067 0.405 0.405 0.414 0.405 0.430 6,811,828 0.4164 -3.92%
1997-06-06 0 1.020 1.020 1.030 1.000 1.060 4,418,000 4,561,200 1.0324 0.422 0.422 0.426 0.414 0.439 10,679,439 0.4271 -1.92%
1997-06-05 0 1.040 1.040 1.050 1.030 1.070 7,216,000 7,570,360 1.0491 0.430 0.430 0.434 0.426 0.443 17,442,922 0.4340 1.96%
1997-06-04 0 1.020 1.010 1.020 1.010 1.070 6,002,000 6,239,160 1.0395 0.422 0.418 0.422 0.418 0.443 14,508,373 0.4300 -1.92%
1997-06-03 0 1.040 1.040 1.050 1.020 1.070 4,360,000 4,564,400 1.0469 0.430 0.430 0.434 0.422 0.443 10,539,238 0.4331 0.97%
1997-06-02 0 1.030 1.030 1.040 1.030 1.050 3,382,000 3,491,960 1.0325 0.426 0.426 0.430 0.426 0.434 8,175,161 0.4271 0.00%
1997-05-30 0 1.030 1.020 1.030 1.000 1.060 4,180,000 4,300,280 1.0288 0.426 0.422 0.426 0.414 0.439 10,104,132 0.4256 0.98%
1997-05-29 0 1.020 1.010 1.020 1.010 1.060 3,560,000 3,664,620 1.0294 0.422 0.418 0.422 0.418 0.439 8,605,433 0.4258 -2.86%
1997-05-28 0 1.050 1.030 1.050 1.030 1.130 4,306,000 4,667,060 1.0839 0.434 0.426 0.434 0.426 0.467 10,408,706 0.4484 -2.78%
1997-05-27 0 1.080 1.080 1.090 1.000 1.140 16,804,000 18,176,700 1.0817 0.447 0.447 0.451 0.414 0.472 40,619,576 0.4475 8.00%
1997-05-26 0 1.000 1.000 1.010 0.990 1.050 2,264,000 2,332,480 1.0302 0.414 0.414 0.418 0.410 0.434 5,472,668 0.4262 -2.91%
1997-05-23 0 1.030 1.020 1.030 0.980 1.050 3,376,000 3,446,000 1.0207 0.426 0.422 0.426 0.405 0.434 8,160,657 0.4223 5.10%
1997-05-22 0 0.980 0.970 0.990 0.970 1.030 1,980,000 1,997,100 1.0086 0.405 0.401 0.410 0.401 0.426 4,786,168 0.4173 0.00%
1997-05-21 0 0.980 0.980 1.000 0.980 1.070 2,860,000 2,935,420 1.0264 0.405 0.405 0.414 0.405 0.443 6,913,353 0.4246 -5.77%
1997-05-20 0 1.040 1.040 1.050 1.030 1.090 5,140,000 5,435,180 1.0574 0.430 0.430 0.434 0.426 0.451 12,424,698 0.4374 0.00%
1997-05-19 0 1.040 1.020 1.050 0.960 1.040 5,874,000 5,876,780 1.0005 0.430 0.422 0.434 0.397 0.430 14,198,964 0.4139 7.22%
1997-05-16 0 0.970 0.960 0.970 0.900 1.000 6,866,750 6,594,455 0.9603 0.401 0.397 0.401 0.372 0.414 16,598,695 0.3973 4.30%
1997-05-15 0 0.930 0.930 0.940 0.930 1.000 6,366,750 6,067,855 0.9531 0.385 0.385 0.389 0.385 0.414 15,390,067 0.3943 -7.00%
1997-05-14 0 1.000 1.000 1.010 1.000 1.050 7,300,000 7,467,260 1.0229 0.414 0.414 0.418 0.414 0.434 17,645,971 0.4232 -3.85%
1997-05-13 0 1.040 1.030 1.040 1.000 1.130 13,968,000 14,778,580 1.0580 0.430 0.426 0.430 0.414 0.467 33,764,237 0.4377 -7.14%
1997-05-12 0 1.120 1.110 1.120 1.100 1.230 16,612,000 19,054,600 1.1470 0.463 0.459 0.463 0.455 0.509 40,155,463 0.4745 -5.08%
1997-05-09 0 1.180 1.180 1.190 1.170 1.300 34,798,000 43,069,680 1.2377 0.488 0.488 0.492 0.484 0.538 84,115,687 0.5120 -7.09%
1997-05-08 0 1.270 1.260 1.270 1.120 1.330 97,765,500 123,038,450 1.2585 0.525 0.521 0.525 0.463 0.550 236,324,277 0.5206 13.39%
1997-05-07 0 1.120 1.130 1.140 0.930 1.150 64,524,000 68,756,080 1.0656 0.463 0.467 0.472 0.385 0.476 155,971,050 0.4408 20.43%
1997-05-06 0 0.930 0.930 0.940 0.890 0.940 8,396,000 7,668,240 0.9133 0.385 0.385 0.389 0.368 0.389 20,295,284 0.3778 1.09%
1997-05-05 0 0.920 0.920 0.930 0.910 0.960 14,776,000 13,788,700 0.9332 0.381 0.381 0.385 0.376 0.397 35,717,380 0.3861 1.10%
1997-05-02 0 0.910 0.910 0.920 0.890 1.010 43,296,000 41,364,300 0.9554 0.376 0.376 0.381 0.368 0.418 104,657,532 0.3952 2.25%
1997-05-01 0 0.890 0.880 0.890 0.810 0.900 9,970,000 8,573,680 0.8599 0.368 0.364 0.368 0.335 0.372 24,100,046 0.3558 9.88%
1997-04-30 0 0.810 0.810 0.830 0.760 0.840 5,484,000 4,373,300 0.7975 0.335 0.335 0.343 0.314 0.348 13,256,234 0.3299 -4.71%
1997-04-29 0 0.850 0.850 0.860 0.840 0.890 4,190,130 3,625,437 0.8652 0.352 0.352 0.356 0.348 0.368 10,128,618 0.3579 -3.41%
1997-04-28 0 0.880 0.870 0.880 0.870 0.940 15,382,000 13,962,720 0.9077 0.364 0.360 0.364 0.360 0.389 37,182,237 0.3755 2.33%
1997-04-25 0 0.860 0.860 0.870 0.850 0.910 4,648,000 4,045,500 0.8704 0.356 0.356 0.360 0.352 0.376 11,235,408 0.3601 -3.37%
1997-04-24 0 0.890 0.880 0.890 0.820 0.910 8,762,000 7,639,300 0.8719 0.368 0.364 0.368 0.339 0.376 21,180,000 0.3607 4.71%
1997-04-23 0 0.850 0.850 0.860 0.850 0.900 4,658,000 4,022,620 0.8636 0.352 0.352 0.356 0.352 0.372 11,259,580 0.3573 -1.16%
1997-04-22 0 0.860 0.860 0.870 0.810 0.920 18,412,000 16,136,480 0.8764 0.356 0.356 0.360 0.335 0.381 44,506,524 0.3626 8.86%
1997-04-21 0 0.790 0.790 0.800 0.780 0.810 1,444,000 1,148,660 0.7955 0.327 0.327 0.331 0.323 0.335 3,490,518 0.3291 1.28%
1997-04-18 0 0.780 0.780 0.810 0.770 0.790 1,914,000 1,494,980 0.7811 0.323 0.323 0.335 0.319 0.327 4,626,629 0.3231 0.00%
1997-04-17 0 0.780 0.780 0.790 0.780 0.840 1,360,000 1,091,500 0.8026 0.323 0.323 0.327 0.323 0.348 3,287,469 0.3320 -4.88%
1997-04-16 0 0.820 0.820 0.830 0.770 0.830 5,460,000 4,374,340 0.8012 0.339 0.339 0.343 0.319 0.343 13,198,220 0.3314 1.23%
1997-04-15 0 0.810 0.800 0.810 0.790 0.840 3,826,000 3,106,020 0.8118 0.335 0.331 0.335 0.327 0.348 9,248,423 0.3358 -3.57%
1997-04-14 0 0.840 0.830 0.840 0.830 0.870 9,602,000 8,108,620 0.8445 0.348 0.343 0.348 0.343 0.360 23,210,496 0.3494 -2.33%
1997-04-11 0 0.860 0.850 0.860 0.780 0.880 24,835,000 21,070,440 0.8484 0.356 0.352 0.356 0.323 0.364 60,032,562 0.3510 10.26%
1997-04-10 0 0.780 0.770 0.780 0.760 0.790 592,000 463,080 0.7822 0.323 0.319 0.323 0.314 0.327 1,431,016 0.3236 1.30%
1997-04-09 0 0.770 0.760 0.770 0.760 0.770 440,000 337,500 0.7670 0.319 0.314 0.319 0.314 0.319 1,063,593 0.3173 0.00%
1997-04-08 0 0.770 0.770 0.780 0.750 0.770 806,000 613,320 0.7609 0.319 0.319 0.323 0.310 0.319 1,948,309 0.3148 4.05%
1997-04-07 0 0.740 0.730 0.740 0.720 0.740 540,000 393,700 0.7291 0.306 0.302 0.306 0.298 0.306 1,305,318 0.3016 1.37%
1997-04-04 0 0.730 0.730 0.750 0.720 0.740 468,000 338,160 0.7226 0.302 0.302 0.310 0.298 0.306 1,131,276 0.2989 1.39%
1997-04-03 0 0.720 0.720 0.730 0.720 0.740 794,000 583,920 0.7354 0.298 0.298 0.302 0.298 0.306 1,919,302 0.3042 -1.37%
1997-04-02 0 0.730 0.730 0.750 0.720 0.740 856,000 628,280 0.7340 0.302 0.302 0.310 0.298 0.306 2,069,171 0.3036 -1.35%
1997-04-01 0 0.740 0.730 0.740 0.730 0.760 1,210,000 901,680 0.7452 0.306 0.302 0.306 0.302 0.314 2,924,880 0.3083 -2.63%
1997-03-27 0 0.760 0.750 0.760 0.750 0.770 620,000 467,700 0.7544 0.314 0.310 0.314 0.310 0.319 1,498,699 0.3121 0.00%
1997-03-26 0 0.760 0.760 0.770 0.760 0.770 480,000 366,720 0.7640 0.314 0.314 0.319 0.314 0.319 1,160,283 0.3161 0.00%
1997-03-25 0 0.760 0.750 0.760 0.760 0.780 1,312,000 1,013,160 0.7722 0.314 0.310 0.314 0.314 0.323 3,171,440 0.3195 -1.30%
1997-03-24 0 0.770 0.770 0.780 0.770 0.780 748,000 576,360 0.7705 0.319 0.319 0.323 0.319 0.323 1,808,108 0.3188 0.00%
1997-03-21 0 0.770 0.770 0.790 0.720 0.780 2,320,000 1,774,540 0.7649 0.319 0.319 0.327 0.298 0.323 5,608,035 0.3164 2.67%
1997-03-20 0 0.750 0.730 0.750 0.750 0.800 1,360,000 1,042,400 0.7665 0.310 0.302 0.310 0.310 0.331 3,287,469 0.3171 -5.06%
1997-03-19 0 0.790 0.780 0.790 0.770 0.790 1,848,000 1,443,720 0.7812 0.327 0.323 0.327 0.319 0.327 4,467,090 0.3232 -1.25%
1997-03-18 0 0.800 0.780 0.800 0.780 0.830 4,764,000 3,804,700 0.7986 0.331 0.323 0.331 0.323 0.343 11,515,809 0.3304 -2.44%
1997-03-17 0 0.820 0.810 0.820 0.770 0.830 14,526,000 11,698,460 0.8053 0.339 0.335 0.339 0.319 0.343 35,113,066 0.3332 6.49%
1997-03-14 0 0.770 0.770 0.780 0.760 0.770 1,520,000 1,166,300 0.7673 0.319 0.319 0.323 0.314 0.319 3,674,230 0.3174 -2.53%
1997-03-13 0 0.790 0.780 0.790 0.770 0.810 2,926,000 2,321,200 0.7933 0.327 0.323 0.327 0.319 0.335 7,072,892 0.3282 2.60%
1997-03-12 0 0.770 0.760 0.780 0.770 0.790 1,510,000 1,173,920 0.7774 0.319 0.314 0.323 0.319 0.327 3,650,057 0.3216 -2.53%
1997-03-11 0 0.790 0.780 0.790 0.790 0.820 2,318,000 1,846,760 0.7967 0.327 0.323 0.327 0.327 0.339 5,603,200 0.3296 -1.25%
1997-03-10 0 0.800 0.790 0.800 0.770 0.820 3,658,000 2,910,960 0.7958 0.331 0.327 0.331 0.319 0.339 8,842,324 0.3292 2.56%
1997-03-07 0 0.780 0.770 0.780 0.760 0.780 1,290,000 997,800 0.7735 0.323 0.319 0.323 0.314 0.323 3,118,261 0.3200 2.63%
1997-03-06 0 0.760 0.760 0.780 0.760 0.790 2,748,000 2,125,880 0.7736 0.314 0.314 0.323 0.314 0.327 6,642,620 0.3200 -1.30%
1997-03-05 0 0.770 0.770 0.790 0.760 0.780 5,216,000 4,045,860 0.7757 0.319 0.319 0.327 0.314 0.323 12,608,409 0.3209 -3.75%
1997-03-04 0 0.800 0.790 0.800 0.780 0.820 6,064,000 4,816,160 0.7942 0.331 0.327 0.331 0.323 0.339 14,658,243 0.3286 -2.44%
1997-03-03 0 0.820 0.820 0.830 0.820 0.850 3,188,000 2,689,000 0.8435 0.339 0.339 0.343 0.339 0.352 7,706,213 0.3489 -1.20%
1997-02-28 0 0.830 0.830 0.840 0.810 0.880 7,414,000 6,245,800 0.8424 0.343 0.343 0.348 0.335 0.364 17,921,539 0.3485 1.22%
1997-02-27 0 0.820 0.820 0.830 0.750 0.850 7,536,000 6,168,480 0.8185 0.339 0.339 0.343 0.310 0.352 18,216,444 0.3386 6.49%
1997-02-26 0 0.770 0.750 0.800 0.770 0.800 4,196,000 3,305,740 0.7878 0.319 0.310 0.331 0.319 0.331 10,142,808 0.3259 -2.53%
1997-02-25 0 0.790 0.780 0.790 0.760 0.790 5,066,000 3,971,060 0.7839 0.327 0.323 0.327 0.314 0.327 12,245,821 0.3243 3.95%
1997-02-24 0 0.760 0.750 0.760 0.750 0.770 5,124,000 3,865,080 0.7543 0.314 0.310 0.314 0.310 0.319 12,386,022 0.3121 1.33%
1997-02-21 0 0.750 0.720 0.750 0.720 0.750 1,378,000 1,006,760 0.7306 0.310 0.298 0.310 0.298 0.310 3,330,979 0.3022 2.74%
1997-02-20 0 0.730 0.730 0.740 0.690 0.750 1,698,000 1,225,420 0.7217 0.302 0.302 0.306 0.285 0.310 4,104,501 0.2986 5.80%
1997-02-19 0 0.690 0.690 0.700 0.690 0.710 1,558,000 1,088,240 0.6985 0.285 0.285 0.290 0.285 0.294 3,766,085 0.2890 -1.43%
1997-02-18 0 0.700 0.700 0.710 0.650 0.750 6,338,000 4,313,480 0.6806 0.290 0.290 0.294 0.269 0.310 15,320,571 0.2815 -5.41%
1997-02-17 0 0.740 0.740 0.750 0.720 0.750 1,030,000 758,000 0.7359 0.306 0.306 0.310 0.298 0.310 2,489,774 0.3044 2.78%
1997-02-14 0 0.720 0.720 0.740 0.700 0.740 3,126,000 2,191,960 0.7012 0.298 0.298 0.306 0.290 0.306 7,556,343 0.2901 -2.70%
1997-02-13 0 0.740 0.740 0.750 0.740 0.760 1,932,000 1,439,380 0.7450 0.306 0.306 0.310 0.306 0.314 4,670,139 0.3082 0.00%
1997-02-12 0 0.740 0.740 0.750 0.730 0.750 2,180,000 1,614,900 0.7408 0.306 0.306 0.310 0.302 0.310 5,269,619 0.3065 -1.33%
1997-02-11 0 0.750 0.750 0.760 0.750 0.780 648,000 493,880 0.7622 0.310 0.310 0.314 0.310 0.323 1,566,382 0.3153 -3.85%
1997-02-10 0 0.780 0.780 0.790 0.770 0.780 376,000 292,960 0.7791 0.323 0.323 0.327 0.319 0.323 908,888 0.3223 -1.27%
1997-02-05 0 0.790 0.790 0.800 0.790 0.800 420,000 332,500 0.7917 0.327 0.327 0.331 0.327 0.331 1,015,248 0.3275 0.00%
1997-02-04 0 0.790 0.790 0.800 0.770 0.790 2,790,000 2,084,000 0.7470 0.327 0.327 0.331 0.319 0.327 6,744,145 0.3090 0.00%
1997-02-03 0 0.790 0.780 0.800 0.790 0.800 640,000 506,060 0.7907 0.327 0.323 0.331 0.327 0.331 1,547,044 0.3271 0.00%
1997-01-31 0 0.790 0.780 0.790 0.780 0.800 550,000 435,820 0.7924 0.327 0.323 0.327 0.323 0.331 1,329,491 0.3278 0.00%
1997-01-30 0 0.790 0.780 0.800 0.780 0.800 672,000 532,100 0.7918 0.327 0.323 0.331 0.323 0.331 1,624,396 0.3276 1.28%
1997-01-29 0 0.780 0.780 0.790 0.780 0.800 830,000 660,100 0.7953 0.323 0.323 0.327 0.323 0.331 2,006,323 0.3290 -1.27%
1997-01-28 0 0.790 0.780 0.790 0.780 0.790 2,108,000 1,657,380 0.7862 0.327 0.323 0.327 0.323 0.327 5,095,576 0.3253 0.00%
1997-01-27 0 0.790 0.780 0.790 0.780 0.800 1,784,000 1,414,180 0.7927 0.327 0.323 0.327 0.323 0.331 4,312,385 0.3279 0.00%
1997-01-24 0 0.790 0.790 0.800 0.780 0.810 618,000 486,820 0.7877 0.327 0.327 0.331 0.323 0.335 1,493,864 0.3259 0.00%
1997-01-23 0 0.790 0.790 0.800 0.780 0.800 2,250,000 1,775,280 0.7890 0.327 0.327 0.331 0.323 0.331 5,438,827 0.3264 -1.25%
1997-01-22 0 0.800 0.800 0.820 0.800 0.810 1,760,000 1,408,960 0.8005 0.331 0.331 0.339 0.331 0.335 4,254,371 0.3312 0.00%
1997-01-21 0 0.800 0.790 0.810 0.780 0.830 1,582,000 1,276,620 0.8070 0.331 0.327 0.335 0.323 0.343 3,824,100 0.3338 -3.61%
1997-01-20 0 0.830 0.830 0.840 0.830 0.880 3,470,000 2,915,300 0.8401 0.343 0.343 0.348 0.343 0.364 8,387,880 0.3476 -4.60%
1997-01-17 0 0.870 0.860 0.870 0.860 0.880 3,332,000 2,914,940 0.8748 0.360 0.356 0.360 0.356 0.364 8,054,298 0.3619 -1.14%
1997-01-16 0 0.880 0.860 0.880 0.860 0.890 1,932,000 1,694,180 0.8769 0.364 0.356 0.364 0.356 0.368 4,670,139 0.3628 1.15%
1997-01-15 0 0.870 0.860 0.880 0.860 0.890 850,000 741,000 0.8718 0.360 0.356 0.364 0.356 0.368 2,054,668 0.3606 -1.14%
1997-01-14 0 0.880 0.880 0.890 0.880 0.910 2,030,000 1,818,580 0.8959 0.364 0.364 0.368 0.364 0.376 4,907,030 0.3706 -1.12%
1997-01-13 0 0.890 0.880 0.900 0.880 0.900 1,144,000 1,022,260 0.8936 0.368 0.364 0.372 0.364 0.372 2,765,341 0.3697 1.14%
1997-01-10 0 0.880 0.880 0.900 0.880 0.920 918,000 814,360 0.8871 0.364 0.364 0.372 0.364 0.381 2,219,041 0.3670 -1.12%
1997-01-09 0 0.890 0.890 0.900 0.860 0.900 1,916,000 1,694,260 0.8843 0.368 0.368 0.372 0.356 0.372 4,631,463 0.3658 0.00%
1997-01-08 0 0.890 0.890 0.900 0.870 0.910 3,408,000 3,045,020 0.8935 0.368 0.368 0.372 0.360 0.376 8,238,010 0.3696 -4.30%
1997-01-07 0 0.930 0.930 0.940 0.920 0.980 3,978,000 3,700,880 0.9303 0.385 0.385 0.389 0.381 0.405 9,615,846 0.3849 -1.06%
1997-01-06 0 0.940 0.940 0.950 0.910 0.950 6,686,000 6,205,460 0.9281 0.389 0.389 0.393 0.376 0.393 16,161,776 0.3840 3.30%
1997-01-03 0 0.910 0.900 0.910 0.900 0.960 6,244,000 5,830,400 0.9338 0.376 0.372 0.376 0.372 0.397 15,093,349 0.3863 -2.15%
1997-01-02 0 0.930 0.920 0.930 0.900 0.960 6,890,000 6,467,700 0.9387 0.385 0.381 0.385 0.372 0.397 16,654,896 0.3883 1.09%
1996-12-31 0 0.920 0.920 0.930 0.890 0.960 4,892,000 4,500,920 0.9201 0.381 0.381 0.385 0.368 0.397 11,825,218 0.3806 -1.08%
1996-12-30 0 0.930 0.930 0.940 0.860 0.940 7,728,000 6,956,360 0.9002 0.385 0.385 0.389 0.356 0.389 18,680,557 0.3724 9.41%
1996-12-27 0 0.850 0.840 0.860 0.840 0.870 3,094,000 2,635,860 0.8519 0.352 0.348 0.356 0.348 0.360 7,478,991 0.3524 2.41%
1996-12-24 0 0.830 0.820 0.840 0.810 0.830 1,164,000 959,620 0.8244 0.343 0.339 0.348 0.335 0.343 2,813,686 0.3411 1.22%
1996-12-23 0 0.820 0.810 0.820 0.790 0.830 2,858,000 2,317,100 0.8107 0.339 0.335 0.339 0.327 0.343 6,908,519 0.3354 -1.20%
1996-12-20 0 0.830 0.820 0.830 0.810 0.850 2,762,000 2,288,500 0.8286 0.343 0.339 0.343 0.335 0.352 6,676,462 0.3428 -1.19%
1996-12-19 0 0.840 0.840 0.850 0.820 0.880 6,634,000 5,651,460 0.8519 0.348 0.348 0.352 0.339 0.364 16,036,079 0.3524 -3.45%
1996-12-18 0 0.870 0.860 0.880 0.820 0.870 10,530,000 8,965,200 0.8514 0.360 0.356 0.364 0.339 0.360 25,453,710 0.3522 6.10%
1996-12-17 0 0.820 0.810 0.820 0.770 0.840 18,292,000 15,008,240 0.8205 0.339 0.335 0.339 0.319 0.348 44,216,453 0.3394 5.13%
1996-12-16 0 0.780 0.780 0.790 0.770 0.900 20,934,000 16,897,280 0.8072 0.323 0.323 0.327 0.319 0.372 50,602,845 0.3339 -17.02%
1996-12-13 0 0.940 0.940 0.950 0.930 1.000 26,500,000 25,452,560 0.9605 0.389 0.389 0.393 0.385 0.414 64,057,294 0.3973 -6.00%
1996-12-12 0 1.000 0.990 1.000 0.880 1.030 71,828,000 70,902,000 0.9871 0.414 0.410 0.414 0.364 0.426 173,626,690 0.4084 13.64%
1996-12-11 0 0.880 0.880 0.890 0.800 0.940 97,158,000 86,137,600 0.8866 0.364 0.364 0.368 0.331 0.389 234,855,794 0.3668 12.82%
1996-12-10 0 0.780 0.770 0.780 0.680 0.790 54,480,000 39,678,480 0.7283 0.323 0.319 0.323 0.281 0.327 131,692,127 0.3013 16.42%
1996-12-09 0 0.670 0.660 0.670 0.640 0.680 7,222,000 4,796,060 0.6641 0.277 0.273 0.277 0.265 0.281 17,457,425 0.2747 4.69%
1996-12-06 0 0.640 0.630 0.640 0.610 0.670 6,040,000 3,920,220 0.6490 0.265 0.261 0.265 0.252 0.277 14,600,228 0.2685 -1.54%
1996-12-05 0 0.650 0.650 0.660 0.650 0.680 5,124,000 3,388,120 0.6612 0.269 0.269 0.273 0.269 0.281 12,386,022 0.2735 -2.99%
1996-12-04 0 0.670 0.660 0.670 0.660 0.690 5,216,000 3,506,160 0.6722 0.277 0.273 0.277 0.273 0.285 12,608,409 0.2781 -1.47%
1996-12-03 0 0.680 0.680 0.690 0.650 0.700 21,688,000 14,692,000 0.6774 0.281 0.281 0.285 0.269 0.290 52,425,456 0.2802 4.62%
1996-12-02 0 0.650 0.640 0.650 0.640 0.650 3,142,000 2,035,360 0.6478 0.269 0.265 0.269 0.265 0.269 7,595,019 0.2680 1.56%
1996-11-29 0 0.640 0.630 0.640 0.630 0.650 1,174,000 751,380 0.6400 0.265 0.261 0.265 0.261 0.269 2,837,859 0.2648 1.59%
1996-11-28 0 0.630 0.630 0.640 0.630 0.650 3,350,000 2,128,000 0.6352 0.261 0.261 0.265 0.261 0.269 8,097,809 0.2628 -3.08%
1996-11-27 0 0.650 0.640 0.650 0.620 0.650 2,060,000 1,322,000 0.6417 0.269 0.265 0.269 0.256 0.269 4,979,548 0.2655 1.56%
1996-11-26 0 0.640 0.640 0.650 0.640 0.680 1,830,000 1,185,920 0.6480 0.265 0.265 0.269 0.265 0.281 4,423,579 0.2681 -1.54%
1996-11-25 0 0.650 0.640 0.650 0.630 0.660 4,410,000 2,865,240 0.6497 0.269 0.265 0.269 0.261 0.273 10,660,101 0.2688 3.17%
1996-11-22 0 0.630 0.630 0.640 0.630 0.640 2,096,000 1,348,780 0.6435 0.261 0.261 0.265 0.261 0.265 5,066,569 0.2662 0.00%
1996-11-21 0 0.630 0.620 0.640 0.630 0.650 2,512,000 1,612,040 0.6417 0.261 0.256 0.265 0.261 0.269 6,072,148 0.2655 -3.08%
1996-11-20 0 0.650 0.650 0.660 0.640 0.650 2,444,000 1,577,300 0.6454 0.269 0.269 0.273 0.265 0.269 5,907,775 0.2670 1.56%
1996-11-19 0 0.640 0.630 0.640 0.640 0.660 2,616,000 1,699,800 0.6498 0.265 0.261 0.265 0.265 0.273 6,323,543 0.2688 -1.54%
1996-11-18 0 0.650 0.640 0.650 0.630 0.670 10,080,000 6,642,900 0.6590 0.269 0.265 0.269 0.261 0.277 24,365,944 0.2726 1.56%
1996-11-15 0 0.640 0.640 0.650 0.620 0.640 2,130,000 1,336,600 0.6275 0.265 0.265 0.269 0.256 0.265 5,148,756 0.2596 0.00%
1996-11-14 0 0.640 0.630 0.640 0.630 0.640 720,000 456,600 0.6342 0.265 0.261 0.265 0.261 0.265 1,740,425 0.2623 0.00%
1996-11-13 0 0.640 0.630 0.640 0.630 0.640 960,000 610,200 0.6356 0.265 0.261 0.265 0.261 0.265 2,320,566 0.2630 1.59%
1996-11-12 0 0.630 0.630 0.640 0.600 0.630 1,072,000 670,640 0.6256 0.261 0.261 0.265 0.248 0.261 2,591,299 0.2588 1.61%
1996-11-11 0 0.620 0.620 0.630 0.600 0.620 830,000 510,300 0.6148 0.256 0.256 0.261 0.248 0.256 2,006,323 0.2543 0.00%
1996-11-08 0 0.620 0.610 0.620 0.620 0.630 670,000 415,900 0.6207 0.256 0.252 0.256 0.256 0.261 1,619,562 0.2568 0.00%
1996-11-07 0 0.620 0.610 0.620 0.610 0.640 740,000 463,400 0.6262 0.256 0.252 0.256 0.252 0.265 1,788,770 0.2591 -1.59%
1996-11-06 0 0.630 0.630 0.640 0.620 0.640 724,000 456,260 0.6302 0.261 0.261 0.265 0.256 0.265 1,750,094 0.2607 0.00%
1996-11-05 0 0.630 0.620 0.630 0.620 0.630 900,000 566,200 0.6291 0.261 0.256 0.261 0.256 0.261 2,175,531 0.2603 3.28%
1996-11-04 0 0.610 0.610 0.620 0.610 0.620 1,696,000 1,047,960 0.6179 0.252 0.252 0.256 0.252 0.256 4,099,667 0.2556 -1.61%
1996-11-01 0 0.620 0.620 0.630 0.620 0.640 2,272,000 1,416,080 0.6233 0.256 0.256 0.261 0.256 0.265 5,492,006 0.2578 0.00%
1996-10-31 0 0.620 0.610 0.620 0.610 0.630 3,268,000 2,033,560 0.6223 0.256 0.252 0.256 0.252 0.261 7,899,594 0.2574 -1.59%
1996-10-30 0 0.630 0.620 0.630 0.630 0.630 1,654,000 1,042,020 0.6300 0.261 0.256 0.261 0.261 0.261 3,998,142 0.2606 0.00%
1996-10-29 0 0.630 0.630 0.640 0.630 0.640 758,000 478,700 0.6315 0.261 0.261 0.265 0.261 0.265 1,832,280 0.2613 -1.56%
1996-10-28 0 0.640 0.630 0.640 0.640 0.650 920,000 591,000 0.6424 0.265 0.261 0.265 0.265 0.269 2,223,876 0.2658 0.00%
1996-10-25 0 0.640 0.640 0.650 0.630 0.640 1,656,000 1,058,600 0.6393 0.265 0.265 0.269 0.261 0.265 4,002,977 0.2645 1.59%
1996-10-24 0 0.630 0.620 0.630 0.620 0.640 1,130,000 714,340 0.6322 0.261 0.256 0.261 0.256 0.265 2,731,500 0.2615 -1.56%
1996-10-23 0 0.640 0.640 0.650 0.640 0.650 1,202,000 769,640 0.6403 0.265 0.265 0.269 0.265 0.269 2,905,542 0.2649 -1.54%
1996-10-22 0 0.650 0.640 0.650 0.650 0.650 710,000 461,500 0.6500 0.269 0.265 0.269 0.269 0.269 1,716,252 0.2689 0.00%
1996-10-18 0 0.650 0.650 0.660 0.640 0.660 1,818,000 1,184,100 0.6513 0.269 0.269 0.273 0.265 0.273 4,394,572 0.2694 0.00%
1996-10-17 0 0.650 0.640 0.650 0.640 0.650 1,150,000 747,200 0.6497 0.269 0.265 0.269 0.265 0.269 2,779,845 0.2688 0.00%
1996-10-16 0 0.650 0.650 0.660 0.650 0.670 2,140,000 1,403,900 0.6560 0.269 0.269 0.273 0.269 0.277 5,172,929 0.2714 -1.52%
1996-10-15 0 0.660 0.650 0.660 0.660 0.660 824,000 543,840 0.6600 0.273 0.269 0.273 0.273 0.273 1,991,819 0.2730 0.00%
1996-10-14 0 0.660 0.650 0.660 0.650 0.660 1,154,000 753,300 0.6528 0.273 0.269 0.273 0.269 0.273 2,789,514 0.2700 1.54%
1996-10-11 0 0.650 0.650 0.660 0.650 0.670 3,226,000 2,097,700 0.6502 0.269 0.269 0.273 0.269 0.277 7,798,069 0.2690 -1.52%
1996-10-10 0 0.660 0.650 0.660 0.660 0.680 1,942,000 1,306,920 0.6730 0.273 0.269 0.273 0.273 0.281 4,694,312 0.2784 -2.94%
1996-10-09 0 0.680 0.680 0.690 0.650 0.690 2,650,000 1,759,220 0.6639 0.281 0.281 0.285 0.269 0.285 6,405,729 0.2746 3.03%
1996-10-08 0 0.660 0.650 0.660 0.650 0.680 2,774,000 1,840,660 0.6635 0.273 0.269 0.273 0.269 0.281 6,705,469 0.2745 -2.94%
1996-10-07 0 0.680 0.680 0.690 0.680 0.690 5,188,000 3,558,640 0.6859 0.281 0.281 0.285 0.281 0.285 12,540,726 0.2838 0.00%
1996-10-04 0 0.680 0.670 0.680 0.670 0.700 9,364,000 6,409,680 0.6845 0.281 0.277 0.281 0.277 0.290 22,635,189 0.2832 -2.86%
1996-10-03 0 0.700 0.690 0.700 0.660 0.710 23,096,000 15,918,780 0.6892 0.290 0.285 0.290 0.273 0.294 55,828,953 0.2851 6.06%
1996-10-02 0 0.660 0.640 0.660 0.630 0.680 4,866,000 3,210,480 0.6598 0.273 0.265 0.273 0.261 0.281 11,762,369 0.2729 1.54%
1996-10-01 0 0.650 0.640 0.650 0.630 0.650 2,962,000 1,901,440 0.6419 0.269 0.265 0.269 0.261 0.269 7,159,913 0.2656 3.17%
1996-09-30 0 0.630 0.630 0.640 0.620 0.630 1,064,000 668,980 0.6287 0.261 0.261 0.265 0.256 0.261 2,571,961 0.2601 1.61%
1996-09-27 0 0.620 0.620 0.630 0.620 0.640 482,000 301,840 0.6262 0.256 0.256 0.261 0.256 0.265 1,165,118 0.2591 -1.59%
1996-09-26 0 0.630 0.620 0.630 0.610 0.640 1,912,000 1,196,700 0.6259 0.261 0.256 0.261 0.252 0.265 4,621,794 0.2589 3.28%
1996-09-25 0 0.610 0.610 0.620 0.600 0.610 1,212,000 734,000 0.6056 0.252 0.252 0.256 0.248 0.252 2,929,715 0.2505 0.00%
1996-09-24 0 0.610 0.600 0.620 0.600 0.610 799,000 484,980 0.6070 0.252 0.248 0.256 0.248 0.252 1,931,388 0.2511 0.00%
1996-09-23 0 0.610 0.610 0.620 0.610 0.620 1,374,000 840,640 0.6118 0.252 0.252 0.256 0.252 0.256 3,321,310 0.2531 -1.61%
1996-09-20 0 0.620 0.620 0.630 0.620 0.620 778,000 482,360 0.6200 0.256 0.256 0.261 0.256 0.256 1,880,625 0.2565 0.00%
1996-09-19 0 0.620 0.620 0.630 0.610 0.620 1,914,000 1,186,280 0.6198 0.256 0.256 0.261 0.252 0.256 4,626,629 0.2564 0.00%
1996-09-18 0 0.620 0.620 0.630 0.620 0.630 1,082,000 676,960 0.6257 0.256 0.256 0.261 0.256 0.261 2,615,471 0.2588 0.00%
1996-09-17 0 0.620 0.620 0.640 0.620 0.630 840,000 528,400 0.6290 0.256 0.256 0.265 0.256 0.261 2,030,495 0.2602 -1.59%
1996-09-16 0 0.630 0.630 0.640 0.630 0.640 662,000 419,860 0.6342 0.261 0.261 0.265 0.261 0.265 1,600,224 0.2624 0.00%
1996-09-13 0 0.630 0.620 0.630 0.610 0.630 1,430,000 899,400 0.6290 0.261 0.256 0.261 0.252 0.261 3,456,677 0.2602 3.28%
1996-09-12 0 0.610 0.610 0.620 0.600 0.630 2,360,000 1,462,500 0.6197 0.252 0.252 0.256 0.248 0.261 5,704,725 0.2564 -3.17%
1996-09-11 0 0.630 0.620 0.630 0.630 0.640 1,550,000 981,280 0.6331 0.261 0.256 0.261 0.261 0.265 3,746,747 0.2619 -1.56%
1996-09-10 0 0.640 0.640 0.650 0.640 0.650 826,000 531,340 0.6433 0.265 0.265 0.269 0.265 0.269 1,996,654 0.2661 0.00%
1996-09-09 0 0.640 0.640 0.650 0.640 0.650 730,000 467,500 0.6404 0.265 0.265 0.269 0.265 0.269 1,764,597 0.2649 0.00%
1996-09-06 0 0.640 0.640 0.650 0.640 0.640 646,000 413,440 0.6400 0.265 0.265 0.269 0.265 0.265 1,561,548 0.2648 -1.54%
1996-09-05 0 0.650 0.640 0.650 0.640 0.650 644,000 417,640 0.6485 0.269 0.265 0.269 0.265 0.269 1,556,713 0.2683 1.56%
1996-09-04 0 0.640 0.640 0.650 0.640 0.650 576,000 370,540 0.6433 0.265 0.265 0.269 0.265 0.269 1,392,340 0.2661 1.59%
1996-09-03 0 0.630 0.630 0.640 0.630 0.650 2,560,000 1,629,200 0.6364 0.261 0.261 0.265 0.261 0.269 6,188,176 0.2633 -1.56%
1996-09-02 0 0.640 0.640 0.650 0.640 0.650 1,186,000 767,440 0.6471 0.265 0.265 0.269 0.265 0.269 2,866,866 0.2677 -1.54%
1996-08-30 0 0.650 0.650 0.660 0.650 0.660 1,844,000 1,198,960 0.6502 0.269 0.269 0.273 0.269 0.273 4,457,421 0.2690 0.00%
1996-08-29 0 0.650 0.650 0.660 0.650 0.670 3,020,000 1,994,600 0.6605 0.269 0.269 0.273 0.269 0.277 7,300,114 0.2732 -2.99%
1996-08-28 0 0.670 0.660 0.670 0.650 0.670 10,362,000 6,819,140 0.6581 0.277 0.273 0.277 0.269 0.277 25,047,610 0.2722 -1.47%
1996-08-27 0 0.680 0.680 0.690 0.680 0.710 5,460,000 3,772,860 0.6910 0.281 0.281 0.285 0.281 0.294 13,198,220 0.2859 -5.56%
1996-08-23 0 0.720 0.710 0.720 0.710 0.750 19,530,000 14,142,320 0.7241 0.298 0.294 0.298 0.294 0.310 47,209,017 0.2996 -2.70%
1996-08-22 0 0.740 0.730 0.740 0.690 0.740 21,256,000 15,247,400 0.7173 0.306 0.302 0.306 0.285 0.306 51,381,201 0.2968 7.25%
1996-08-21 0 0.690 0.680 0.690 0.670 0.710 8,902,000 6,101,180 0.6854 0.285 0.281 0.285 0.277 0.294 21,518,416 0.2835 1.47%
1996-08-20 0 0.680 0.670 0.680 0.670 0.690 2,224,000 1,513,400 0.6805 0.281 0.277 0.281 0.277 0.285 5,375,978 0.2815 -2.86%
1996-08-19 0 0.700 0.690 0.700 0.680 0.740 21,536,000 15,219,940 0.7067 0.290 0.285 0.290 0.281 0.306 52,058,033 0.2924 -1.41%
1996-08-16 0 0.710 0.710 0.720 0.640 0.720 7,620,000 5,159,020 0.6770 0.294 0.294 0.298 0.265 0.298 18,419,494 0.2801 9.23%
1996-08-15 0 0.650 0.650 0.660 0.650 0.660 1,488,000 968,720 0.6510 0.269 0.269 0.273 0.269 0.273 3,596,877 0.2693 0.00%
1996-08-14 0 0.650 0.650 0.660 0.650 0.660 1,620,000 1,065,100 0.6575 0.269 0.269 0.273 0.269 0.273 3,915,955 0.2720 -1.52%
1996-08-13 0 0.660 0.640 0.660 0.640 0.660 1,816,000 1,186,620 0.6534 0.273 0.265 0.273 0.265 0.273 4,389,738 0.2703 1.54%
1996-08-12 0 0.650 0.650 0.660 0.640 0.660 1,820,000 1,179,300 0.6480 0.269 0.269 0.273 0.265 0.273 4,399,407 0.2681 0.00%
1996-08-09 0 0.650 0.650 0.660 0.650 0.660 4,446,000 2,915,100 0.6557 0.269 0.269 0.273 0.269 0.273 10,747,122 0.2712 0.00%
1996-08-08 0 0.650 0.650 0.660 0.650 0.660 5,016,000 3,260,700 0.6501 0.269 0.269 0.273 0.269 0.273 12,124,958 0.2689 1.56%
1996-08-07 0 0.640 0.630 0.640 0.640 0.650 690,000 441,900 0.6404 0.265 0.261 0.265 0.265 0.269 1,667,907 0.2649 -1.54%
1996-08-06 0 0.650 0.640 0.650 0.630 0.650 636,000 407,340 0.6405 0.269 0.265 0.269 0.261 0.269 1,537,375 0.2650 1.56%
1996-08-05 0 0.640 0.640 0.650 0.630 0.640 1,004,000 641,560 0.6390 0.265 0.265 0.269 0.261 0.265 2,426,925 0.2644 0.00%
1996-08-02 0 0.640 0.640 0.650 0.630 0.650 1,280,000 815,500 0.6371 0.265 0.265 0.269 0.261 0.269 3,094,088 0.2636 0.00%
1996-08-01 0 0.640 0.630 0.650 0.640 0.650 274,000 175,380 0.6401 0.265 0.261 0.269 0.265 0.269 662,328 0.2648 0.00%
1996-07-31 0 0.640 0.640 0.650 0.630 0.650 1,496,000 955,620 0.6388 0.265 0.265 0.269 0.261 0.269 3,616,216 0.2643 1.59%
1996-07-30 0 0.630 0.620 0.630 0.620 0.630 1,400,000 884,000 0.6314 0.261 0.256 0.261 0.256 0.261 3,384,159 0.2612 1.61%
1996-07-29 0 0.620 0.620 0.630 0.620 0.640 2,972,000 1,860,480 0.6260 0.256 0.256 0.261 0.256 0.265 7,184,086 0.2590 -3.12%
1996-07-26 0 0.640 0.640 0.650 0.640 0.650 1,940,000 1,245,700 0.6421 0.265 0.265 0.269 0.265 0.269 4,689,477 0.2656 0.00%
1996-07-25 0 0.640 0.640 0.650 0.630 0.660 780,000 505,980 0.6487 0.265 0.265 0.269 0.261 0.273 1,885,460 0.2684 0.00%
1996-07-24 0 0.640 0.640 0.650 0.640 0.650 2,820,000 1,830,700 0.6492 0.265 0.265 0.269 0.265 0.269 6,816,663 0.2686 -3.03%
1996-07-23 0 0.660 0.650 0.660 0.660 0.660 1,410,000 930,600 0.6600 0.273 0.269 0.273 0.273 0.273 3,408,331 0.2730 0.00%
1996-07-22 0 0.660 0.650 0.660 0.650 0.670 1,514,000 995,340 0.6574 0.273 0.269 0.273 0.269 0.277 3,659,726 0.2720 0.00%
1996-07-19 0 0.660 0.660 0.670 0.660 0.690 1,924,000 1,284,860 0.6678 0.273 0.273 0.277 0.273 0.285 4,650,801 0.2763 0.00%
1996-07-18 0 0.660 0.660 0.670 0.660 0.680 3,930,000 2,645,860 0.6732 0.273 0.273 0.277 0.273 0.281 9,499,818 0.2785 1.54%
1996-07-17 0 0.650 0.640 0.660 0.640 0.740 13,064,000 9,208,500 0.7049 0.269 0.265 0.273 0.265 0.306 31,579,037 0.2916 -8.45%
1996-07-16 0 0.710 0.700 0.710 0.680 0.730 21,218,000 15,073,660 0.7104 0.294 0.290 0.294 0.281 0.302 51,289,346 0.2939 2.90%
1996-07-15 0 0.690 0.680 0.690 0.670 0.700 12,004,000 8,268,760 0.6888 0.285 0.281 0.285 0.277 0.290 29,016,745 0.2850 4.55%
1996-07-12 0 0.660 0.650 0.660 0.620 0.680 10,678,000 7,026,200 0.6580 0.273 0.269 0.273 0.256 0.281 25,811,463 0.2722 4.76%
1996-07-11 0 0.630 0.630 0.640 0.620 0.650 5,300,000 3,350,300 0.6321 0.261 0.261 0.265 0.256 0.269 12,811,459 0.2615 3.28%
1996-07-10 0 0.610 0.610 0.620 0.610 0.640 2,718,000 1,697,140 0.6244 0.252 0.252 0.256 0.252 0.265 6,570,103 0.2583 -3.17%
1996-07-09 0 0.630 0.630 0.640 0.610 0.640 4,144,000 2,584,380 0.6236 0.261 0.261 0.265 0.252 0.265 10,017,110 0.2580 3.28%
1996-07-08 0 0.610 0.610 0.620 0.580 0.610 562,000 338,100 0.6016 0.252 0.252 0.256 0.240 0.252 1,358,498 0.2489 -1.61%
1996-07-05 0 0.620 0.610 0.620 0.610 0.620 346,000 213,820 0.6180 0.256 0.252 0.256 0.252 0.256 836,371 0.2557 0.00%
1996-07-04 0 0.620 0.620 0.630 0.610 0.630 926,000 573,180 0.6190 0.256 0.256 0.261 0.252 0.261 2,238,379 0.2561 0.00%
1996-07-03 0 0.620 0.620 0.630 0.620 0.630 1,130,000 701,580 0.6209 0.256 0.256 0.261 0.256 0.261 2,731,500 0.2568 -1.59%
1996-07-02 0 0.630 0.620 0.630 0.620 0.630 878,000 552,060 0.6288 0.261 0.256 0.261 0.256 0.261 2,122,351 0.2601 0.00%
1996-07-01 0 0.630 0.630 0.640 0.630 0.640 164,000 103,920 0.6337 0.261 0.261 0.265 0.261 0.265 396,430 0.2621 0.00%
1996-06-28 0 0.630 0.630 0.640 0.630 0.640 1,004,000 635,620 0.6331 0.261 0.261 0.265 0.261 0.265 2,426,925 0.2619 0.00%
1996-06-27 0 0.630 0.630 0.640 0.620 0.640 582,000 369,920 0.6356 0.261 0.261 0.265 0.256 0.265 1,406,843 0.2629 -1.56%
1996-06-26 0 0.640 0.640 0.650 0.640 0.650 1,224,000 784,900 0.6413 0.265 0.265 0.269 0.265 0.269 2,958,722 0.2653 0.00%
1996-06-25 0 0.640 0.640 0.650 0.640 0.660 614,000 394,960 0.6433 0.265 0.265 0.269 0.265 0.273 1,484,195 0.2661 -1.54%
1996-06-24 0 0.650 0.640 0.660 0.640 0.650 962,000 618,200 0.6426 0.269 0.265 0.273 0.265 0.269 2,325,401 0.2658 1.56%
1996-06-21 0 0.640 0.640 0.650 0.640 0.660 560,000 360,400 0.6436 0.265 0.265 0.269 0.265 0.273 1,353,664 0.2662 -1.54%
1996-06-19 0 0.650 0.640 0.660 0.650 0.650 440,000 286,000 0.6500 0.269 0.265 0.273 0.269 0.269 1,063,593 0.2689 0.00%
1996-06-18 0 0.650 0.650 0.660 0.650 0.660 648,000 421,700 0.6508 0.269 0.269 0.273 0.269 0.273 1,566,382 0.2692 1.56%
1996-06-14 0 0.640 0.640 0.650 0.630 0.640 606,000 383,380 0.6326 0.265 0.265 0.269 0.261 0.265 1,464,857 0.2617 3.23%
1996-06-13 0 0.620 0.620 0.640 0.620 0.640 792,000 496,000 0.6263 0.256 0.256 0.265 0.256 0.265 1,914,467 0.2591 -3.12%
1996-06-12 0 0.640 0.640 0.650 0.630 0.650 1,130,000 719,080 0.6364 0.265 0.265 0.269 0.261 0.269 2,731,500 0.2633 0.00%
1996-06-11 0 0.640 0.630 0.640 0.630 0.640 580,000 371,180 0.6400 0.265 0.261 0.265 0.261 0.265 1,402,009 0.2647 0.00%
1996-06-10 0 0.640 0.640 0.650 0.640 0.660 606,000 389,540 0.6428 0.265 0.265 0.269 0.265 0.273 1,464,857 0.2659 -3.03%
1996-06-07 0 0.660 0.650 0.660 0.640 0.660 302,000 197,660 0.6545 0.273 0.269 0.273 0.265 0.273 730,011 0.2708 1.54%
1996-06-06 0 0.650 0.650 0.660 0.650 0.650 230,000 149,500 0.6500 0.269 0.269 0.273 0.269 0.269 555,969 0.2689 0.00%
1996-06-05 0 0.650 0.650 0.660 0.650 0.680 1,196,000 789,200 0.6599 0.269 0.269 0.273 0.269 0.281 2,891,039 0.2730 -1.52%
1996-06-04 0 0.660 0.660 0.670 0.660 0.670 1,140,000 756,600 0.6637 0.273 0.273 0.277 0.273 0.277 2,755,672 0.2746 -1.49%
1996-06-03 0 0.670 0.660 0.670 0.660 0.680 1,680,000 1,123,800 0.6689 0.277 0.273 0.277 0.273 0.281 4,060,991 0.2767 0.00%
1996-05-31 0 0.670 0.660 0.670 0.660 0.670 1,954,000 1,301,840 0.6662 0.277 0.273 0.277 0.273 0.277 4,723,319 0.2756 1.52%
1996-05-30 0 0.660 0.650 0.660 0.640 0.660 620,000 400,800 0.6465 0.273 0.269 0.273 0.265 0.273 1,498,699 0.2674 0.00%
1996-05-29 0 0.660 0.660 0.670 0.640 0.660 1,534,000 1,003,900 0.6544 0.273 0.273 0.277 0.265 0.273 3,708,071 0.2707 3.13%
1996-05-28 0 0.640 0.640 0.650 0.640 0.650 476,000 308,000 0.6471 0.265 0.265 0.269 0.265 0.269 1,150,614 0.2677 0.00%
1996-05-27 0 0.640 0.640 0.650 0.640 0.660 1,288,000 837,480 0.6502 0.265 0.265 0.269 0.265 0.273 3,113,426 0.2690 -3.03%
1996-05-24 0 0.660 0.650 0.660 0.650 0.660 904,000 592,840 0.6558 0.273 0.269 0.273 0.269 0.273 2,185,200 0.2713 -0.63%
1996-05-23 0 0.720 0.710 0.720 0.710 0.730 3,640,000 2,613,340 0.7180 0.275 0.271 0.275 0.271 0.279 9,538,009 0.2740 0.00%
1996-05-22 0 0.720 0.710 0.720 0.700 0.730 9,302,000 6,620,120 0.7117 0.275 0.271 0.275 0.267 0.279 24,374,329 0.2716 1.41%
1996-05-21 0 0.710 0.700 0.710 0.690 0.710 2,076,000 1,467,540 0.7069 0.271 0.267 0.271 0.263 0.271 5,439,809 0.2698 2.90%
1996-05-20 0 0.690 0.690 0.700 0.670 0.700 3,688,000 2,535,000 0.6874 0.263 0.263 0.267 0.256 0.267 9,663,785 0.2623 2.99%
1996-05-17 0 0.670 0.670 0.680 0.670 0.690 2,680,000 1,830,500 0.6830 0.256 0.256 0.260 0.256 0.263 7,022,490 0.2607 -2.90%
1996-05-16 0 0.690 0.680 0.690 0.680 0.690 930,000 641,300 0.6896 0.263 0.260 0.263 0.260 0.263 2,436,909 0.2632 0.00%
1996-05-15 0 0.690 0.680 0.690 0.680 0.690 1,980,000 1,364,200 0.6890 0.263 0.260 0.263 0.260 0.263 5,188,258 0.2629 0.00%
1996-05-14 0 0.690 0.680 0.690 0.690 0.700 514,000 355,380 0.6914 0.263 0.260 0.263 0.263 0.267 1,346,851 0.2639 0.00%
1996-05-13 0 0.690 0.690 0.700 0.680 0.700 1,570,000 1,083,000 0.6898 0.263 0.263 0.267 0.260 0.267 4,113,921 0.2633 1.47%
1996-05-10 0 0.680 0.680 0.690 0.680 0.690 936,000 637,440 0.6810 0.260 0.260 0.263 0.260 0.263 2,452,631 0.2599 0.00%
1996-05-09 0 0.680 0.680 0.690 0.680 0.700 3,102,000 2,142,340 0.6906 0.260 0.260 0.263 0.260 0.267 8,128,270 0.2636 -1.45%
1996-05-08 0 0.690 0.680 0.690 0.680 0.690 1,580,000 1,087,700 0.6884 0.263 0.260 0.263 0.260 0.263 4,140,125 0.2627 1.47%
1996-05-07 0 0.680 0.680 0.690 0.680 0.700 2,186,000 1,495,460 0.6841 0.260 0.260 0.263 0.260 0.267 5,728,046 0.2611 -2.86%
1996-05-06 0 0.700 0.690 0.700 0.700 0.700 1,378,000 964,600 0.7000 0.267 0.263 0.267 0.267 0.267 3,610,818 0.2671 0.00%
1996-05-03 0 0.700 0.700 0.710 0.680 0.700 3,038,000 2,106,460 0.6934 0.267 0.267 0.271 0.260 0.267 7,960,569 0.2646 0.00%
1996-05-02 0 0.700 0.700 0.710 0.690 0.740 3,696,000 2,643,640 0.7153 0.267 0.267 0.271 0.263 0.282 9,684,747 0.2730 -4.11%
1996-05-01 0 0.730 0.720 0.730 0.700 0.740 13,548,000 9,812,920 0.7243 0.279 0.275 0.279 0.267 0.282 35,500,259 0.2764 5.80%
1996-04-30 0 0.690 0.690 0.700 0.680 0.700 7,170,000 4,942,100 0.6893 0.263 0.263 0.267 0.260 0.267 18,787,781 0.2630 1.47%
1996-04-29 0 0.680 0.680 0.690 0.670 0.700 4,936,000 3,381,820 0.6851 0.260 0.260 0.263 0.256 0.267 12,933,959 0.2615 4.62%
1996-04-26 0 0.650 0.640 0.650 0.600 0.670 7,226,000 4,724,820 0.6539 0.248 0.244 0.248 0.229 0.256 18,934,520 0.2495 8.33%
1996-04-25 0 0.600 0.590 0.600 0.600 0.630 1,946,000 1,202,060 0.6177 0.229 0.225 0.229 0.229 0.240 5,099,166 0.2357 -4.76%
1996-04-24 0 0.630 0.620 0.630 0.630 0.630 890,000 560,700 0.6300 0.240 0.237 0.240 0.240 0.240 2,332,096 0.2404 0.00%
1996-04-23 0 0.630 0.630 0.640 0.630 0.640 382,000 243,680 0.6379 0.240 0.240 0.244 0.240 0.244 1,000,967 0.2434 -1.56%
1996-04-22 0 0.640 0.630 0.640 0.630 0.640 180,000 115,080 0.6393 0.244 0.240 0.244 0.240 0.244 471,660 0.2440 1.59%
1996-04-19 0 0.630 0.620 0.640 0.630 0.630 360,000 226,800 0.6300 0.240 0.237 0.244 0.240 0.240 943,320 0.2404 1.61%
1996-04-18 0 0.620 0.620 0.630 0.620 0.630 460,000 287,300 0.6246 0.237 0.237 0.240 0.237 0.240 1,205,353 0.2384 -1.59%
1996-04-17 0 0.630 0.620 0.660 0.620 0.650 576,000 360,940 0.6266 0.240 0.237 0.252 0.237 0.248 1,509,311 0.2391 0.00%
1996-04-16 0 0.630 0.630 0.640 0.630 0.640 1,060,000 677,300 0.6390 0.240 0.240 0.244 0.240 0.244 2,777,552 0.2438 0.00%
1996-04-15 0 0.630 0.630 0.640 0.630 0.640 166,000 104,740 0.6310 0.240 0.240 0.244 0.240 0.244 434,975 0.2408 -1.56%
1996-04-12 0 0.640 0.630 0.640 0.620 0.640 970,000 610,100 0.6290 0.244 0.240 0.244 0.237 0.244 2,541,722 0.2400 1.59%
1996-04-11 0 0.630 0.630 0.640 0.630 0.640 374,000 236,820 0.6332 0.240 0.240 0.244 0.240 0.244 980,004 0.2417 -1.56%
1996-04-10 0 0.640 0.630 0.660 0.640 0.660 410,000 263,600 0.6429 0.244 0.240 0.252 0.244 0.252 1,074,336 0.2454 0.00%
1996-04-09 0 0.640 0.640 0.650 0.580 0.640 418,000 252,820 0.6048 0.244 0.244 0.248 0.221 0.244 1,095,299 0.2308 0.00%
1996-04-03 0 0.640 0.640 0.660 0.640 0.660 252,000 165,020 0.6548 0.244 0.244 0.252 0.244 0.252 660,324 0.2499 -3.03%
1996-04-02 0 0.660 0.650 0.660 0.640 0.660 310,000 201,800 0.6510 0.252 0.248 0.252 0.244 0.252 812,303 0.2484 4.76%
1996-04-01 0 0.630 0.630 0.640 0.630 0.640 248,000 156,440 0.6308 0.240 0.240 0.244 0.240 0.244 649,842 0.2407 -1.56%
1996-03-29 0 0.640 0.640 0.650 0.630 0.640 482,000 307,080 0.6371 0.244 0.244 0.248 0.240 0.244 1,263,000 0.2431 0.00%
1996-03-28 0 0.640 0.640 0.660 0.630 0.640 150,000 95,800 0.6387 0.244 0.244 0.252 0.240 0.244 393,050 0.2437 -1.54%
1996-03-27 0 0.650 0.640 0.660 - - 30,000 19,800 0.6600 0.248 0.244 0.252 - - 78,610 0.2519 0.00%
1996-03-26 0 0.650 0.640 0.650 0.650 0.660 670,000 440,600 0.6576 0.248 0.244 0.248 0.248 0.252 1,755,623 0.2510 -1.52%
1996-03-25 0 0.660 0.660 0.680 0.660 0.680 1,320,000 887,740 0.6725 0.252 0.252 0.260 0.252 0.260 3,458,838 0.2567 0.00%
1996-03-22 0 0.660 0.650 0.660 0.640 0.670 968,000 635,220 0.6562 0.252 0.248 0.252 0.244 0.256 2,536,481 0.2504 1.54%
1996-03-21 0 0.650 0.640 0.660 0.620 0.650 872,000 565,400 0.6484 0.248 0.244 0.252 0.237 0.248 2,284,930 0.2474 -1.52%
1996-03-20 0 0.660 0.660 0.670 0.660 0.680 1,022,000 683,060 0.6684 0.252 0.252 0.256 0.252 0.260 2,677,979 0.2551 -1.49%
1996-03-19 0 0.670 0.660 0.670 0.630 0.670 1,600,000 1,050,620 0.6566 0.256 0.252 0.256 0.240 0.256 4,192,531 0.2506 6.35%
1996-03-18 0 0.630 0.630 0.640 0.610 0.640 578,000 363,300 0.6285 0.240 0.240 0.244 0.233 0.244 1,514,552 0.2399 0.00%
1996-03-15 0 0.630 0.620 0.630 0.630 0.640 932,000 588,260 0.6312 0.240 0.237 0.240 0.240 0.244 2,442,150 0.2409 1.61%
1996-03-14 0 0.620 0.620 0.630 0.610 0.630 980,000 602,600 0.6149 0.237 0.237 0.240 0.233 0.240 2,567,925 0.2347 0.00%
1996-03-13 0 0.620 0.620 0.630 0.620 0.630 1,698,000 1,071,040 0.6308 0.237 0.237 0.240 0.237 0.240 4,449,324 0.2407 -1.59%
1996-03-12 0 0.630 0.630 0.640 0.620 0.680 2,534,000 1,639,080 0.6468 0.240 0.240 0.244 0.237 0.260 6,639,922 0.2469 0.00%
1996-03-11 0 0.630 0.620 0.630 0.590 0.650 3,934,000 2,455,960 0.6243 0.240 0.237 0.240 0.225 0.248 10,308,386 0.2382 -10.00%
1996-03-08 0 0.700 0.700 0.710 0.700 0.710 1,146,000 807,040 0.7042 0.267 0.267 0.271 0.267 0.271 3,002,901 0.2688 0.00%
1996-03-07 0 0.700 0.690 0.700 0.700 0.710 1,300,000 916,700 0.7052 0.267 0.263 0.267 0.267 0.271 3,406,432 0.2691 -2.78%
1996-03-06 0 0.720 0.710 0.720 0.710 0.730 3,286,000 2,347,680 0.7144 0.275 0.271 0.275 0.271 0.279 8,610,411 0.2727 1.41%
1996-03-05 0 0.710 0.710 0.720 0.690 0.730 2,286,000 1,618,880 0.7082 0.271 0.271 0.275 0.263 0.279 5,990,079 0.2703 1.43%
1996-03-04 0 0.700 0.690 0.700 0.690 0.700 1,680,000 1,170,560 0.6968 0.267 0.263 0.267 0.263 0.267 4,402,158 0.2659 0.00%
1996-03-01 0 0.700 0.690 0.700 0.690 0.700 730,000 508,100 0.6960 0.267 0.263 0.267 0.263 0.267 1,912,842 0.2656 1.45%
1996-02-29 0 0.690 0.690 0.700 0.690 0.710 1,742,000 1,209,400 0.6943 0.263 0.263 0.267 0.263 0.271 4,564,619 0.2650 -1.43%
1996-02-28 0 0.700 0.690 0.700 0.700 0.710 1,304,000 913,100 0.7002 0.267 0.263 0.267 0.267 0.271 3,416,913 0.2672 1.45%
1996-02-27 0 0.690 0.690 0.700 0.690 0.710 1,882,000 1,314,960 0.6987 0.263 0.263 0.267 0.263 0.271 4,931,465 0.2666 -1.43%
1996-02-26 0 0.700 0.700 0.710 0.680 0.700 662,000 458,820 0.6931 0.267 0.267 0.271 0.260 0.267 1,734,660 0.2645 0.00%
1996-02-23 0 0.700 0.700 0.710 0.690 0.710 2,112,000 1,478,480 0.7000 0.267 0.267 0.271 0.263 0.271 5,534,141 0.2672 1.45%
1996-02-22 0 0.690 0.690 0.700 0.690 0.720 1,458,000 1,019,620 0.6993 0.263 0.263 0.267 0.263 0.275 3,820,444 0.2669 -4.17%
1996-02-16 0 0.720 0.710 0.720 0.700 0.730 2,228,000 1,577,480 0.7080 0.275 0.271 0.275 0.267 0.279 5,838,100 0.2702 1.41%
1996-02-15 0 0.710 0.710 0.720 0.710 0.720 1,346,000 965,120 0.7170 0.271 0.271 0.275 0.271 0.275 3,526,967 0.2736 0.00%
1996-02-14 0 0.710 0.710 0.720 0.680 0.720 2,852,000 2,022,900 0.7093 0.271 0.271 0.275 0.260 0.275 7,473,187 0.2707 2.90%
1996-02-13 0 0.690 0.690 0.710 0.690 0.720 1,262,000 882,780 0.6995 0.263 0.263 0.271 0.263 0.275 3,306,859 0.2670 -1.43%
1996-02-12 0 0.700 0.700 0.710 0.700 0.710 2,332,000 1,640,000 0.7033 0.267 0.267 0.271 0.267 0.271 6,110,614 0.2684 -1.41%
1996-02-09 0 0.710 0.710 0.720 0.710 0.740 5,256,000 3,803,960 0.7237 0.271 0.271 0.275 0.271 0.282 13,772,466 0.2762 0.00%
1996-02-08 0 0.710 0.710 0.720 0.700 0.740 6,860,000 4,956,240 0.7225 0.271 0.271 0.275 0.267 0.282 17,975,478 0.2757 -1.39%
1996-02-07 0 0.720 0.720 0.730 0.720 0.780 26,726,000 20,232,980 0.7571 0.275 0.275 0.279 0.275 0.298 70,030,996 0.2889 -2.70%
1996-02-06 0 0.740 0.740 0.750 0.670 0.770 17,370,000 12,751,500 0.7341 0.282 0.282 0.286 0.256 0.294 45,515,169 0.2802 10.45%
1996-02-05 0 0.670 0.670 0.680 0.670 0.680 930,000 623,500 0.6704 0.256 0.256 0.260 0.256 0.260 2,436,909 0.2559 0.00%
1996-02-02 0 0.670 0.670 0.680 0.670 0.690 1,578,000 1,072,520 0.6797 0.256 0.256 0.260 0.256 0.263 4,134,884 0.2594 0.00%
1996-02-01 0 0.670 0.660 0.670 0.660 0.680 424,000 283,260 0.6681 0.256 0.252 0.256 0.252 0.260 1,111,021 0.2550 -2.90%
1996-01-31 0 0.690 0.660 0.690 0.660 0.690 2,522,000 1,688,960 0.6697 0.263 0.252 0.263 0.252 0.263 6,608,478 0.2556 0.00%
1996-01-30 0 0.690 0.670 0.690 0.660 0.690 1,886,000 1,268,640 0.6727 0.263 0.256 0.263 0.252 0.263 4,941,946 0.2567 2.99%
1996-01-29 0 0.670 0.650 0.670 0.660 0.670 1,032,000 687,260 0.6659 0.256 0.248 0.256 0.252 0.256 2,704,183 0.2541 0.00%
1996-01-26 0 0.670 0.670 0.680 0.670 0.670 950,000 636,500 0.6700 0.256 0.256 0.260 0.256 0.256 2,489,315 0.2557 0.00%
1996-01-25 0 0.670 0.670 0.680 0.670 0.690 1,212,000 819,060 0.6758 0.256 0.256 0.260 0.256 0.263 3,175,843 0.2579 0.00%
1996-01-24 0 0.670 0.670 0.680 0.650 0.680 1,580,000 1,060,600 0.6713 0.256 0.256 0.260 0.248 0.260 4,140,125 0.2562 -1.47%
1996-01-23 0 0.680 0.680 0.690 0.680 0.700 1,520,000 1,042,060 0.6856 0.260 0.260 0.263 0.260 0.267 3,982,905 0.2616 0.00%
1996-01-22 0 0.680 0.680 0.690 0.680 0.720 3,176,000 2,213,180 0.6968 0.260 0.260 0.263 0.260 0.275 8,322,175 0.2659 -2.86%
1996-01-19 0 0.700 0.700 0.710 0.700 0.720 2,862,000 2,023,280 0.7069 0.267 0.267 0.271 0.267 0.275 7,499,390 0.2698 0.00%
1996-01-18 0 0.700 0.690 0.700 0.690 0.710 2,634,000 1,849,160 0.7020 0.267 0.263 0.267 0.263 0.271 6,901,955 0.2679 0.00%
1996-01-17 0 0.700 0.690 0.710 0.690 0.740 6,678,000 4,797,960 0.7185 0.267 0.263 0.271 0.263 0.282 17,498,578 0.2742 -4.11%
1996-01-16 0 0.730 0.720 0.730 0.690 0.730 9,462,000 6,660,640 0.7039 0.279 0.275 0.279 0.263 0.279 24,793,582 0.2686 4.29%
1996-01-15 0 0.700 0.700 0.710 0.670 0.710 9,204,000 6,370,040 0.6921 0.267 0.267 0.271 0.256 0.271 24,117,537 0.2641 2.94%
1996-01-12 0 0.680 0.670 0.680 0.670 0.710 3,712,000 2,533,860 0.6826 0.260 0.256 0.260 0.256 0.271 9,726,673 0.2605 1.49%
1996-01-11 0 0.670 0.660 0.670 0.620 0.670 2,228,000 1,433,080 0.6432 0.256 0.252 0.256 0.237 0.256 5,838,100 0.2455 4.69%
1996-01-10 0 0.640 0.630 0.650 0.620 0.660 1,536,000 996,280 0.6486 0.244 0.240 0.248 0.237 0.252 4,024,830 0.2475 -3.03%
1996-01-09 0 0.660 0.660 0.670 0.660 0.680 2,552,000 1,705,120 0.6682 0.252 0.252 0.256 0.252 0.260 6,687,088 0.2550 0.00%
1996-01-08 0 0.660 0.660 0.670 0.660 0.720 5,590,000 3,867,420 0.6918 0.252 0.252 0.256 0.252 0.275 14,647,656 0.2640 -2.94%
1996-01-05 0 0.680 0.670 0.680 0.630 0.710 10,786,000 7,290,180 0.6759 0.260 0.256 0.260 0.240 0.271 28,262,902 0.2579 4.62%
1996-01-04 0 0.650 0.640 0.650 0.620 0.670 12,314,000 7,945,480 0.6452 0.248 0.244 0.248 0.237 0.256 32,266,770 0.2462 8.33%
1996-01-03 0 0.600 0.590 0.600 0.540 0.610 9,032,000 5,233,540 0.5794 0.229 0.225 0.229 0.206 0.233 23,666,840 0.2211 11.11%
1996-01-02 0 0.540 0.530 0.540 0.530 0.560 3,550,000 1,929,300 0.5435 0.206 0.202 0.206 0.202 0.214 9,302,179 0.2074 0.00%
1995-12-29 0 0.540 0.530 0.540 0.510 0.540 2,930,000 1,532,100 0.5229 0.206 0.202 0.206 0.195 0.206 7,677,573 0.1996 8.00%
1995-12-28 0 0.500 0.495 0.500 0.500 0.500 1,288,000 644,000 0.5000 0.191 0.189 0.191 0.191 0.191 3,374,988 0.1908 0.00%
1995-12-27 0 0.500 0.495 0.500 0.500 0.510 1,196,000 599,100 0.5009 0.191 0.189 0.191 0.191 0.195 3,133,917 0.1912 0.00%
1995-12-22 0 0.500 0.495 0.500 0.495 0.500 832,000 415,850 0.4998 0.191 0.189 0.191 0.189 0.191 2,180,116 0.1907 0.00%
1995-12-21 0 0.500 0.495 0.500 0.495 0.500 1,580,000 781,450 0.4946 0.191 0.189 0.191 0.189 0.191 4,140,125 0.1888 1.01%
1995-12-20 0 0.495 0.490 0.495 0.490 0.520 4,992,000 2,532,110 0.5072 0.189 0.187 0.189 0.187 0.198 13,080,698 0.1936 -2.94%
1995-12-19 0 0.510 0.520 0.530 0.510 0.530 1,606,000 829,280 0.5164 0.195 0.198 0.202 0.195 0.202 4,208,253 0.1971 -5.56%
1995-12-18 0 0.540 0.540 0.560 0.520 0.540 556,000 295,760 0.5319 0.206 0.206 0.214 0.198 0.206 1,456,905 0.2030 -3.57%
1995-12-15 0 0.560 0.550 0.560 0.530 0.560 1,130,000 612,380 0.5419 0.214 0.210 0.214 0.202 0.214 2,960,975 0.2068 5.66%
1995-12-14 0 0.530 0.530 0.540 0.530 0.550 3,284,000 1,748,820 0.5325 0.202 0.202 0.206 0.202 0.210 8,605,171 0.2032 -5.36%
1995-12-13 0 0.560 0.550 0.560 0.560 0.570 790,000 442,560 0.5602 0.214 0.210 0.214 0.214 0.218 2,070,062 0.2138 -1.75%
1995-12-12 0 0.570 0.570 0.580 0.560 0.580 232,000 132,940 0.5730 0.218 0.218 0.221 0.214 0.221 607,917 0.2187 0.00%
1995-12-11 0 0.570 0.570 0.580 0.570 0.580 330,000 189,500 0.5742 0.218 0.218 0.221 0.218 0.221 864,710 0.2191 0.00%
1995-12-08 0 0.570 0.570 0.580 0.570 0.580 1,606,000 920,320 0.5731 0.218 0.218 0.221 0.218 0.221 4,208,253 0.2187 -1.72%
1995-12-07 0 0.580 0.580 0.590 0.570 0.580 432,000 250,240 0.5793 0.221 0.221 0.225 0.218 0.221 1,131,983 0.2211 -1.69%
1995-12-06 0 0.590 0.580 0.610 0.590 0.610 440,000 262,200 0.5959 0.225 0.221 0.233 0.225 0.233 1,152,946 0.2274 -1.67%
1995-12-05 0 0.600 0.600 0.610 0.600 0.610 600,000 360,360 0.6006 0.229 0.229 0.233 0.229 0.233 1,572,199 0.2292 -1.64%
1995-12-04 0 0.610 0.600 0.610 0.600 0.620 3,800,000 2,333,300 0.6140 0.233 0.229 0.233 0.229 0.237 9,957,262 0.2343 0.00%
1995-12-01 0 0.610 0.600 0.610 0.600 0.610 1,470,000 889,200 0.6049 0.233 0.229 0.233 0.229 0.233 3,851,888 0.2308 1.67%
1995-11-30 0 0.600 0.600 0.610 0.590 0.620 3,732,000 2,253,280 0.6038 0.229 0.229 0.233 0.225 0.237 9,779,079 0.2304 3.45%
1995-11-29 0 0.580 0.580 0.590 0.580 0.600 1,300,000 766,800 0.5898 0.221 0.221 0.225 0.221 0.229 3,406,432 0.2251 -3.33%
1995-11-28 0 0.600 0.590 0.600 0.590 0.610 1,500,000 904,100 0.6027 0.229 0.225 0.229 0.225 0.233 3,930,498 0.2300 -1.64%
1995-11-27 0 0.610 0.610 0.620 0.610 0.640 1,426,000 893,060 0.6263 0.233 0.233 0.237 0.233 0.244 3,736,594 0.2390 -1.61%
1995-11-24 0 0.620 0.620 0.630 0.620 0.640 1,150,000 714,460 0.6213 0.237 0.237 0.240 0.237 0.244 3,013,382 0.2371 -3.12%
1995-11-23 0 0.640 0.630 0.640 0.610 0.650 3,896,000 2,477,120 0.6358 0.244 0.240 0.244 0.233 0.248 10,208,814 0.2426 6.67%
1995-11-22 0 0.600 0.600 0.610 0.560 0.640 6,634,000 4,004,960 0.6037 0.229 0.229 0.233 0.214 0.244 17,383,283 0.2304 7.14%
1995-11-21 0 0.560 0.560 0.570 0.540 0.560 660,000 364,600 0.5524 0.214 0.214 0.218 0.206 0.214 1,729,419 0.2108 1.82%
1995-11-20 0 0.550 0.550 0.560 0.520 0.560 3,912,000 2,102,280 0.5374 0.210 0.210 0.214 0.198 0.214 10,250,739 0.2051 -3.51%
1995-11-17 0 0.570 0.550 0.560 0.540 0.570 2,804,000 1,554,240 0.5543 0.218 0.210 0.214 0.206 0.218 7,347,411 0.2115 0.00%
1995-11-16 0 0.570 0.570 0.580 0.550 0.650 2,270,000 1,311,320 0.5777 0.218 0.218 0.221 0.210 0.248 5,948,154 0.2205 -13.64%
1995-11-15 0 0.660 0.660 0.680 0.650 0.660 260,000 170,900 0.6573 0.252 0.252 0.260 0.248 0.252 681,286 0.2508 -1.49%
1995-11-14 0 0.670 0.670 0.680 0.670 0.690 590,000 399,840 0.6777 0.256 0.256 0.260 0.256 0.263 1,545,996 0.2586 -1.47%
1995-11-13 0 0.680 0.680 0.690 0.670 0.690 1,008,000 686,640 0.6812 0.260 0.260 0.263 0.256 0.263 2,641,295 0.2600 3.03%
1995-11-10 0 0.660 0.660 0.670 0.650 0.670 2,002,000 1,320,540 0.6596 0.252 0.252 0.256 0.248 0.256 5,245,905 0.2517 1.54%
1995-11-09 0 0.650 0.650 0.660 0.650 0.670 1,540,000 1,013,600 0.6582 0.248 0.248 0.252 0.248 0.256 4,035,311 0.2512 -4.41%
1995-11-08 0 0.680 0.670 0.690 0.670 0.700 1,486,000 1,019,360 0.6860 0.260 0.256 0.263 0.256 0.267 3,893,814 0.2618 -4.23%
1995-11-07 0 0.710 0.700 0.710 0.700 0.740 1,432,000 1,031,260 0.7202 0.271 0.267 0.271 0.267 0.282 3,752,316 0.2748 -5.33%
1995-11-06 0 0.750 0.710 0.750 0.750 0.770 678,000 515,360 0.7601 0.286 0.271 0.286 0.286 0.294 1,776,585 0.2901 -3.85%
1995-11-03 0 0.780 0.750 0.780 0.780 0.800 354,000 279,820 0.7905 0.298 0.286 0.298 0.298 0.305 927,598 0.3017 0.00%
1995-11-02 0 0.780 0.780 0.790 0.760 0.790 166,000 128,480 0.7740 0.298 0.298 0.301 0.290 0.301 434,975 0.2954 1.30%
1995-10-31 0 0.770 0.770 0.780 0.740 0.770 362,000 274,860 0.7593 0.294 0.294 0.298 0.282 0.294 948,560 0.2898 0.00%
1995-10-30 0 0.770 0.770 0.790 0.770 0.780 640,000 498,860 0.7795 0.294 0.294 0.301 0.294 0.298 1,677,013 0.2975 0.00%
1995-10-27 0 0.770 0.770 0.780 0.770 0.790 812,000 633,480 0.7801 0.294 0.294 0.298 0.294 0.301 2,127,710 0.2977 -1.28%
1995-10-26 0 0.780 0.780 0.790 0.750 0.790 572,000 444,760 0.7776 0.298 0.298 0.301 0.286 0.301 1,498,830 0.2967 -1.27%
1995-10-25 0 0.790 0.780 0.790 0.790 0.820 594,000 477,760 0.8043 0.301 0.298 0.301 0.301 0.313 1,556,477 0.3069 -2.47%
1995-10-24 0 0.810 0.810 0.830 0.810 0.840 358,000 293,460 0.8197 0.309 0.309 0.317 0.309 0.321 938,079 0.3128 -1.22%
1995-10-23 0 0.820 0.820 0.830 0.820 0.830 162,000 133,340 0.8231 0.313 0.313 0.317 0.313 0.317 424,494 0.3141 0.00%
1995-10-20 0 0.820 0.820 0.840 0.810 0.830 782,000 645,500 0.8254 0.313 0.313 0.321 0.309 0.317 2,049,100 0.3150 -1.20%
1995-10-19 0 0.830 0.820 0.840 0.830 0.840 290,000 241,000 0.8310 0.317 0.313 0.321 0.317 0.321 759,896 0.3171 -2.35%
1995-10-18 0 0.850 0.850 0.860 0.840 0.860 796,000 677,500 0.8511 0.324 0.324 0.328 0.321 0.328 2,085,784 0.3248 1.19%
1995-10-17 0 0.840 0.840 0.860 0.800 0.860 816,000 692,460 0.8486 0.321 0.321 0.328 0.305 0.328 2,138,191 0.3239 0.00%
1995-10-16 0 0.840 0.830 0.840 0.830 0.840 350,000 292,800 0.8366 0.321 0.317 0.321 0.317 0.321 917,116 0.3193 2.44%
1995-10-13 0 0.820 0.820 0.830 0.820 0.830 194,000 159,600 0.8227 0.313 0.313 0.317 0.313 0.317 508,344 0.3140 0.00%
1995-10-12 0 0.820 0.820 0.830 0.820 0.840 1,022,000 844,420 0.8262 0.313 0.313 0.317 0.313 0.321 2,677,979 0.3153 -1.20%
1995-10-11 0 0.830 0.830 0.840 0.830 0.840 152,000 126,240 0.8305 0.317 0.317 0.321 0.317 0.321 398,290 0.3170 -1.19%
1995-10-10 0 0.840 0.840 0.850 0.840 0.850 252,000 213,480 0.8471 0.321 0.321 0.324 0.321 0.324 660,324 0.3233 -1.18%
1995-10-09 0 0.850 0.850 0.860 0.850 0.860 392,000 333,500 0.8508 0.324 0.324 0.328 0.324 0.328 1,027,170 0.3247 0.00%
1995-10-06 0 0.850 0.850 0.860 0.840 0.850 780,000 661,200 0.8477 0.324 0.324 0.328 0.321 0.324 2,043,859 0.3235 0.00%
1995-10-05 0 0.850 0.850 0.860 0.850 0.860 970,000 829,700 0.8554 0.324 0.324 0.328 0.324 0.328 2,541,722 0.3264 -1.16%
1995-10-04 0 0.860 0.850 0.860 0.850 0.870 1,070,000 919,400 0.8593 0.328 0.324 0.328 0.324 0.332 2,803,755 0.3279 0.00%
1995-10-03 0 0.860 0.850 0.880 0.860 0.860 100,000 86,000 0.8600 0.328 0.324 0.336 0.328 0.328 262,033 0.3282 0.00%
1995-10-02 0 0.860 0.860 0.870 0.840 0.860 34,000 29,200 0.8588 0.328 0.328 0.332 0.321 0.328 89,091 0.3278 2.38%
1995-09-29 0 0.840 0.840 0.850 0.830 0.850 498,000 420,740 0.8449 0.321 0.321 0.324 0.317 0.324 1,304,925 0.3224 -1.18%
1995-09-28 0 0.850 0.850 0.860 0.830 0.850 222,000 186,700 0.8410 0.324 0.324 0.328 0.317 0.324 581,714 0.3209 1.19%
1995-09-27 0 0.840 0.840 0.870 0.830 0.870 600,000 519,220 0.8654 0.321 0.321 0.332 0.317 0.332 1,572,199 0.3303 -2.33%
1995-09-26 0 0.860 0.840 0.870 0.840 0.860 350,000 296,300 0.8466 0.328 0.321 0.332 0.321 0.328 917,116 0.3231 2.38%
1995-09-25 0 0.840 0.840 0.870 0.830 0.860 380,000 319,800 0.8416 0.321 0.321 0.332 0.317 0.328 995,726 0.3212 -1.18%
1995-09-22 0 0.850 0.840 0.850 0.830 0.850 1,016,000 857,800 0.8443 0.324 0.321 0.324 0.317 0.324 2,662,257 0.3222 0.00%
1995-09-21 0 0.850 0.850 0.870 0.850 0.880 910,000 787,540 0.8654 0.324 0.324 0.332 0.324 0.336 2,384,502 0.3303 -5.56%
1995-09-20 0 0.900 0.890 0.900 0.880 0.900 518,000 459,320 0.8867 0.343 0.340 0.343 0.336 0.343 1,357,332 0.3384 1.12%
1995-09-19 0 0.890 0.890 0.900 0.880 0.900 374,000 333,520 0.8918 0.340 0.340 0.343 0.336 0.343 980,004 0.3403 -1.11%
1995-09-18 0 0.900 0.900 0.910 0.900 0.910 150,000 135,700 0.9047 0.343 0.343 0.347 0.343 0.347 393,050 0.3452 -1.10%
1995-09-15 0 0.910 0.910 0.920 0.910 0.910 196,000 178,360 0.9100 0.347 0.347 0.351 0.347 0.347 513,585 0.3473 0.00%
1995-09-14 0 0.910 0.900 0.920 0.900 0.920 854,000 778,760 0.9119 0.347 0.343 0.351 0.343 0.351 2,237,764 0.3480 0.00%
1995-09-13 0 0.910 0.900 0.910 0.900 0.920 648,000 586,840 0.9056 0.347 0.343 0.347 0.343 0.351 1,697,975 0.3456 1.11%
1995-09-12 0 0.900 0.900 0.910 0.890 0.900 220,000 197,300 0.8968 0.343 0.343 0.347 0.340 0.343 576,473 0.3423 0.00%
1995-09-11 0 0.900 0.900 0.910 0.900 0.930 482,000 434,600 0.9017 0.343 0.343 0.347 0.343 0.355 1,263,000 0.3441 -2.17%
1995-09-08 0 0.920 0.910 0.920 0.900 0.920 334,000 304,360 0.9113 0.351 0.347 0.351 0.343 0.351 875,191 0.3478 2.22%
1995-09-07 0 0.900 0.900 0.920 0.890 0.900 250,000 224,500 0.8980 0.343 0.343 0.351 0.340 0.343 655,083 0.3427 1.12%
1995-09-06 0 0.890 0.890 0.900 0.870 0.930 2,120,000 1,910,020 0.9010 0.340 0.340 0.343 0.332 0.355 5,555,104 0.3438 -5.32%
1995-09-05 0 0.940 0.910 0.940 0.900 0.940 500,000 455,000 0.9100 0.359 0.347 0.359 0.343 0.359 1,310,166 0.3473 4.44%
1995-09-04 0 0.900 0.900 0.910 0.880 0.900 454,000 406,800 0.8960 0.343 0.343 0.347 0.336 0.343 1,189,631 0.3420 1.12%
1995-09-01 0 0.890 0.880 0.900 0.880 0.890 156,000 137,480 0.8813 0.340 0.336 0.343 0.336 0.340 408,772 0.3363 0.00%
1995-08-31 0 0.890 0.890 0.920 0.890 0.900 82,000 73,460 0.8959 0.340 0.340 0.351 0.340 0.343 214,867 0.3419 -1.11%
1995-08-30 0 0.900 0.890 0.900 0.890 0.900 146,000 130,940 0.8968 0.343 0.340 0.343 0.340 0.343 382,568 0.3423 0.00%
1995-08-29 0 0.900 0.900 0.910 0.890 0.930 1,640,000 1,491,100 0.9092 0.343 0.343 0.347 0.340 0.355 4,297,345 0.3470 -2.17%
1995-08-25 0 0.920 0.910 0.920 0.890 0.920 506,000 459,320 0.9077 0.351 0.347 0.351 0.340 0.351 1,325,888 0.3464 0.00%
1995-08-24 0 0.920 0.910 0.920 0.910 0.930 428,000 393,880 0.9203 0.351 0.347 0.351 0.347 0.355 1,121,502 0.3512 -1.08%
1995-08-23 0 0.930 0.930 0.940 0.900 0.940 4,324,000 3,966,580 0.9173 0.355 0.355 0.359 0.343 0.359 11,330,316 0.3501 1.09%
1995-08-22 0 0.920 0.910 0.920 0.920 0.940 1,586,000 1,467,680 0.9254 0.351 0.347 0.351 0.351 0.359 4,155,847 0.3532 -3.16%
1995-08-21 0 0.950 0.950 0.960 0.940 1.000 1,530,000 1,465,500 0.9578 0.363 0.363 0.366 0.359 0.382 4,009,108 0.3655 -5.00%
1995-08-18 0 1.000 1.000 1.010 0.980 1.010 1,040,000 1,039,600 0.9996 0.382 0.382 0.385 0.374 0.385 2,725,145 0.3815 0.00%
1995-08-17 0 1.000 0.990 1.000 0.990 1.000 1,750,000 1,746,780 0.9982 0.382 0.378 0.382 0.378 0.382 4,585,581 0.3809 0.00%
1995-08-16 0 1.000 0.990 1.000 0.980 1.000 1,208,000 1,206,740 0.9990 0.382 0.378 0.382 0.374 0.382 3,165,361 0.3812 2.04%
1995-08-15 0 0.980 0.980 0.990 0.980 1.000 2,680,000 2,656,700 0.9913 0.374 0.374 0.378 0.374 0.382 7,022,490 0.3783 0.00%
1995-08-14 0 0.980 0.980 0.990 0.970 1.000 1,370,000 1,346,800 0.9831 0.374 0.374 0.378 0.370 0.382 3,589,855 0.3752 -2.97%
1995-08-11 0 1.010 1.010 1.020 0.970 1.010 1,678,000 1,682,240 1.0025 0.385 0.385 0.389 0.370 0.385 4,396,917 0.3826 0.00%
1995-08-10 0 1.010 1.010 1.020 1.010 1.040 1,530,000 1,571,400 1.0271 0.385 0.385 0.389 0.385 0.397 4,009,108 0.3920 -1.94%
1995-08-09 0 1.030 1.030 1.050 1.030 1.050 1,008,000 1,050,060 1.0417 0.393 0.393 0.401 0.393 0.401 2,641,295 0.3976 -1.90%
1995-08-08 0 1.050 1.050 1.060 1.050 1.080 854,000 908,080 1.0633 0.401 0.401 0.405 0.401 0.412 2,237,764 0.4058 -2.78%
1995-08-07 0 1.080 1.080 1.090 1.070 1.090 1,642,000 1,766,200 1.0756 0.412 0.412 0.416 0.408 0.416 4,302,585 0.4105 -1.82%
1995-08-04 0 1.100 1.090 1.100 1.090 1.130 4,518,000 5,016,180 1.1103 0.420 0.416 0.420 0.416 0.431 11,838,660 0.4237 0.92%
1995-08-03 0 1.090 1.090 1.100 1.060 1.090 3,950,000 4,262,360 1.0791 0.416 0.416 0.420 0.405 0.416 10,350,312 0.4118 2.83%
1995-08-02 0 1.060 1.050 1.060 1.030 1.060 1,148,000 1,198,400 1.0439 0.405 0.401 0.405 0.393 0.405 3,008,141 0.3984 0.00%
1995-08-01 0 1.060 1.050 1.060 1.050 1.090 290,000 308,300 1.0631 0.405 0.401 0.405 0.401 0.416 759,896 0.4057 -0.93%
1995-07-31 0 1.070 1.070 1.080 1.070 1.090 404,000 433,340 1.0726 0.408 0.408 0.412 0.408 0.416 1,058,614 0.4093 -0.93%
1995-07-28 0 1.080 1.070 1.080 1.060 1.080 1,272,000 1,367,740 1.0753 0.412 0.408 0.412 0.405 0.412 3,333,062 0.4104 0.93%
1995-07-27 0 1.070 1.060 1.080 1.060 1.080 1,378,000 1,473,600 1.0694 0.408 0.405 0.412 0.405 0.412 3,610,818 0.4081 0.94%
1995-07-26 0 1.060 1.050 1.070 1.050 1.060 764,000 805,800 1.0547 0.405 0.401 0.408 0.401 0.405 2,001,934 0.4025 1.92%
1995-07-25 0 1.040 1.040 1.050 1.030 1.050 402,000 416,280 1.0355 0.397 0.397 0.401 0.393 0.401 1,053,374 0.3952 0.97%
1995-07-24 0 1.030 1.030 1.040 1.030 1.040 332,000 343,360 1.0342 0.393 0.393 0.397 0.393 0.397 869,950 0.3947 -1.90%
1995-07-21 0 1.050 1.030 1.050 1.030 1.050 742,000 772,980 1.0418 0.401 0.393 0.401 0.393 0.401 1,944,286 0.3976 0.00%
1995-07-20 0 1.050 1.040 1.050 1.020 1.050 1,248,000 1,285,740 1.0302 0.401 0.397 0.401 0.389 0.401 3,270,174 0.3932 0.96%
1995-07-19 0 1.040 1.040 1.050 1.030 1.050 1,526,000 1,593,060 1.0439 0.397 0.397 0.401 0.393 0.401 3,998,627 0.3984 -0.95%
1995-07-18 0 1.050 1.040 1.060 1.050 1.060 656,000 690,400 1.0524 0.401 0.397 0.405 0.401 0.405 1,718,938 0.4016 0.00%
1995-07-17 0 1.050 1.040 1.050 1.040 1.050 980,000 1,027,500 1.0485 0.401 0.397 0.401 0.397 0.401 2,567,925 0.4001 1.94%
1995-07-14 0 1.030 1.030 1.040 1.020 1.050 2,906,000 2,990,280 1.0290 0.393 0.393 0.397 0.389 0.401 7,614,685 0.3927 -2.83%
1995-07-13 0 1.060 1.060 1.070 1.060 1.100 1,980,000 2,126,340 1.0739 0.405 0.405 0.408 0.405 0.420 5,188,258 0.4098 -1.85%
1995-07-12 0 1.080 1.070 1.080 1.060 1.100 4,264,000 4,637,400 1.0876 0.412 0.408 0.412 0.405 0.420 11,173,096 0.4151 -0.92%
1995-07-11 0 1.090 1.080 1.090 1.050 1.110 6,096,000 6,667,120 1.0937 0.416 0.412 0.416 0.401 0.424 15,973,545 0.4174 1.87%
1995-07-10 0 1.070 1.070 1.080 1.050 1.080 5,798,000 6,145,140 1.0599 0.408 0.408 0.412 0.401 0.412 15,192,686 0.4045 2.88%
1995-07-07 0 1.040 1.040 1.050 1.040 1.070 2,490,000 2,611,880 1.0489 0.397 0.397 0.401 0.397 0.408 6,524,627 0.4003 0.00%
1995-07-06 0 1.040 1.040 1.050 1.040 1.050 3,272,000 3,415,780 1.0439 0.397 0.397 0.401 0.397 0.401 8,573,727 0.3984 0.00%
1995-07-05 0 1.040 1.020 1.040 1.010 1.040 800,000 821,900 1.0274 0.397 0.389 0.397 0.385 0.397 2,096,266 0.3921 1.96%
1995-07-04 0 1.020 1.010 1.020 1.010 1.020 1,690,000 1,717,580 1.0163 0.389 0.385 0.389 0.385 0.389 4,428,361 0.3879 -0.97%
1995-07-03 0 1.030 1.020 1.030 1.020 1.030 632,000 645,500 1.0214 0.393 0.389 0.393 0.389 0.393 1,656,050 0.3898 -0.96%
1995-06-30 0 1.040 1.040 1.050 1.020 1.060 1,462,000 1,520,820 1.0402 0.397 0.397 0.401 0.389 0.405 3,830,926 0.3970 0.97%
1995-06-29 0 1.030 1.030 1.040 0.990 1.030 1,270,000 1,294,280 1.0191 0.393 0.393 0.397 0.378 0.393 3,327,822 0.3889 1.98%
1995-06-28 0 1.010 1.000 1.010 1.000 1.010 510,000 512,800 1.0055 0.385 0.382 0.385 0.382 0.385 1,336,369 0.3837 1.00%
1995-06-27 0 1.000 1.000 1.020 1.000 1.020 470,000 474,860 1.0103 0.382 0.382 0.389 0.382 0.389 1,231,556 0.3856 0.00%
1995-06-26 0 1.000 1.000 1.010 1.000 1.010 104,000 105,000 1.0096 0.382 0.382 0.385 0.382 0.385 272,515 0.3853 -1.96%
1995-06-23 0 1.020 1.020 1.030 0.990 1.030 1,522,000 1,540,440 1.0121 0.389 0.389 0.393 0.378 0.393 3,988,145 0.3863 3.03%
1995-06-22 0 0.990 0.990 1.000 0.990 0.990 2,002,000 1,981,980 0.9900 0.378 0.378 0.382 0.378 0.378 5,245,905 0.3778 -1.00%
1995-06-21 0 1.000 1.000 1.010 1.000 1.010 566,000 566,480 1.0008 0.382 0.382 0.385 0.382 0.385 1,483,108 0.3820 -0.99%
1995-06-20 0 1.010 1.010 1.020 1.010 1.030 354,000 358,080 1.0115 0.385 0.385 0.389 0.385 0.393 927,598 0.3860 0.00%
1995-06-16 0 1.010 1.010 1.020 1.010 1.020 354,000 358,880 1.0138 0.385 0.385 0.389 0.385 0.389 927,598 0.3869 0.00%
1995-06-15 0 1.010 1.010 1.020 1.000 1.020 572,000 576,720 1.0083 0.385 0.385 0.389 0.382 0.389 1,498,830 0.3848 1.00%
1995-06-14 0 1.000 1.000 1.010 1.000 1.030 1,444,000 1,462,680 1.0129 0.382 0.382 0.385 0.382 0.393 3,783,760 0.3866 1.01%
1995-06-13 0 0.990 0.990 1.000 0.990 1.040 3,466,000 3,492,460 1.0076 0.378 0.378 0.382 0.378 0.397 9,082,071 0.3845 -4.81%
1995-06-12 1 1.040 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-06-09 0 1.040 1.020 1.050 1.010 1.050 1,226,000 1,266,860 1.0333 0.397 0.389 0.401 0.385 0.401 3,212,527 0.3943 0.97%
1995-06-08 0 1.030 1.030 1.040 1.000 1.040 1,574,000 1,599,740 1.0164 0.393 0.393 0.397 0.382 0.397 4,124,403 0.3879 1.98%
1995-06-07 0 1.010 1.010 1.020 1.010 1.030 1,086,000 1,113,520 1.0253 0.385 0.385 0.389 0.385 0.393 2,845,681 0.3913 0.00%
1995-06-06 0 1.010 1.010 1.020 1.010 1.070 1,246,000 1,287,720 1.0335 0.385 0.385 0.389 0.385 0.408 3,264,934 0.3944 -3.81%
1995-06-05 0 1.050 1.040 1.050 1.030 1.060 2,680,000 2,801,260 1.0452 0.401 0.397 0.401 0.393 0.405 7,022,490 0.3989 0.00%
1995-06-01 0 1.050 1.050 1.060 1.040 1.060 12,020,000 12,689,500 1.0557 0.401 0.401 0.405 0.397 0.405 31,496,392 0.4029 1.94%
1995-05-31 0 1.030 1.020 1.030 0.980 1.040 1,604,000 1,642,820 1.0242 0.393 0.389 0.393 0.374 0.397 4,203,013 0.3909 3.00%
1995-05-30 0 1.000 0.990 1.000 0.980 1.000 1,236,000 1,226,420 0.9922 0.382 0.378 0.382 0.374 0.382 3,238,730 0.3787 2.04%
1995-05-29 0 0.980 0.980 0.990 0.970 0.990 1,258,000 1,230,240 0.9779 0.374 0.374 0.378 0.370 0.378 3,296,378 0.3732 -2.00%
1995-05-26 0 1.000 1.000 1.010 1.000 1.020 1,080,000 1,090,900 1.0101 0.382 0.382 0.385 0.382 0.389 2,829,959 0.3855 -1.96%
1995-05-25 0 1.020 1.020 1.030 1.020 1.030 340,000 348,700 1.0256 0.389 0.389 0.393 0.389 0.393 890,913 0.3914 -0.97%
1995-05-24 0 1.030 1.020 1.030 1.010 1.060 2,458,000 2,530,240 1.0294 0.393 0.389 0.393 0.385 0.405 6,440,776 0.3928 -1.90%
1995-05-23 0 1.050 1.050 1.060 1.030 1.060 4,394,000 4,613,080 1.0499 0.401 0.401 0.405 0.393 0.405 11,513,739 0.4007 1.94%
1995-05-22 0 1.030 1.030 1.040 1.020 1.080 5,284,000 5,549,560 1.0503 0.393 0.393 0.397 0.389 0.412 13,845,835 0.4008 -0.40%
1995-05-19 0 1.090 1.080 1.090 1.020 1.090 7,057,000 7,533,800 1.0676 0.395 0.391 0.395 0.369 0.395 19,491,282 0.3865 4.81%
1995-05-18 0 1.040 1.040 1.050 1.040 1.060 870,000 916,300 1.0532 0.377 0.377 0.380 0.377 0.384 2,402,921 0.3813 -2.80%
1995-05-17 0 1.070 1.050 1.070 1.030 1.070 3,144,000 3,304,420 1.0510 0.387 0.380 0.387 0.373 0.387 8,683,660 0.3805 2.88%
1995-05-16 0 1.040 1.040 1.050 1.040 1.050 1,836,000 1,915,660 1.0434 0.377 0.377 0.380 0.377 0.380 5,070,993 0.3778 -0.95%
1995-05-15 0 1.050 1.040 1.050 1.030 1.060 3,408,000 3,560,640 1.0448 0.380 0.377 0.380 0.373 0.384 9,412,823 0.3783 0.00%
1995-05-12 0 1.050 1.050 1.060 1.040 1.090 6,760,000 7,163,220 1.0596 0.380 0.380 0.384 0.377 0.395 18,670,975 0.3837 -0.94%
1995-05-11 0 1.060 1.050 1.060 1.000 1.070 16,614,000 17,291,400 1.0408 0.384 0.380 0.384 0.362 0.387 45,887,511 0.3768 6.00%
1995-05-10 0 1.000 0.990 1.000 0.980 1.020 3,742,000 3,729,640 0.9967 0.362 0.358 0.362 0.355 0.369 10,335,324 0.3609 0.00%
1995-05-09 0 1.000 0.990 1.000 0.960 1.020 10,426,000 10,366,680 0.9943 0.362 0.358 0.362 0.348 0.369 28,796,388 0.3600 5.26%
1995-05-08 0 0.950 0.950 0.970 0.940 0.960 2,186,000 2,085,100 0.9538 0.344 0.344 0.351 0.340 0.348 6,037,685 0.3453 1.06%
1995-05-05 0 0.940 0.930 0.940 0.930 0.940 344,000 322,020 0.9361 0.340 0.337 0.340 0.337 0.340 950,121 0.3389 -1.05%
1995-05-04 0 0.950 0.940 0.950 0.950 0.950 504,000 478,800 0.9500 0.344 0.340 0.344 0.344 0.344 1,392,037 0.3440 0.00%
1995-05-03 0 0.950 0.940 0.950 0.940 0.960 744,000 705,940 0.9488 0.344 0.340 0.344 0.340 0.348 2,054,912 0.3435 2.15%
1995-05-02 0 0.930 0.920 0.930 0.900 0.930 646,000 589,780 0.9130 0.337 0.333 0.337 0.326 0.337 1,784,238 0.3306 0.00%
1995-05-01 0 0.930 0.920 0.930 0.910 0.940 272,000 254,540 0.9358 0.337 0.333 0.337 0.329 0.340 751,258 0.3388 -1.06%
1995-04-28 0 0.940 0.940 0.950 0.920 0.960 1,096,000 1,028,780 0.9387 0.340 0.340 0.344 0.333 0.348 3,027,128 0.3399 -2.08%
1995-04-27 0 0.960 0.960 0.970 0.960 0.990 2,770,000 2,685,900 0.9696 0.348 0.348 0.351 0.348 0.358 7,650,681 0.3511 2.13%
1995-04-26 0 0.940 0.940 0.950 0.930 0.950 1,580,000 1,482,580 0.9383 0.340 0.340 0.344 0.337 0.344 4,363,926 0.3397 -2.08%
1995-04-25 0 0.960 0.960 0.970 0.940 0.960 2,078,000 1,987,720 0.9566 0.348 0.348 0.351 0.340 0.348 5,739,391 0.3463 -1.03%
1995-04-24 0 0.970 0.960 0.970 0.950 0.970 2,020,000 1,941,440 0.9611 0.351 0.348 0.351 0.344 0.351 5,579,197 0.3480 1.04%
1995-04-21 0 0.960 0.950 0.970 0.940 0.960 580,000 552,100 0.9519 0.348 0.344 0.351 0.340 0.348 1,601,948 0.3446 2.13%
1995-04-20 0 0.940 0.930 0.950 0.940 0.960 640,000 606,700 0.9480 0.340 0.337 0.344 0.340 0.348 1,767,666 0.3432 -5.05%
1995-04-19 0 0.990 0.980 0.990 0.950 0.990 2,156,000 2,096,680 0.9725 0.358 0.355 0.358 0.344 0.358 5,954,826 0.3521 2.06%
1995-04-18 0 0.970 0.960 0.980 0.960 0.970 812,000 783,080 0.9644 0.351 0.348 0.355 0.348 0.351 2,242,727 0.3492 -1.02%
1995-04-13 0 0.980 0.970 0.980 0.960 0.980 1,322,000 1,281,560 0.9694 0.355 0.351 0.355 0.348 0.355 3,651,336 0.3510 0.00%
1995-04-12 0 0.980 0.970 0.980 0.950 0.990 3,174,000 3,108,920 0.9795 0.355 0.351 0.355 0.344 0.358 8,766,520 0.3546 1.03%
1995-04-11 0 0.970 0.950 0.980 0.950 0.980 3,032,000 2,916,580 0.9619 0.351 0.344 0.355 0.344 0.355 8,374,319 0.3483 2.11%
1995-04-10 0 0.950 0.950 0.960 0.930 0.960 1,960,000 1,860,560 0.9493 0.344 0.344 0.348 0.337 0.348 5,413,478 0.3437 2.15%
1995-04-07 0 0.930 0.920 0.930 0.920 0.940 4,290,000 3,989,600 0.9300 0.337 0.333 0.337 0.333 0.340 11,848,888 0.3367 -1.06%
1995-04-06 0 0.940 0.940 0.950 0.900 0.960 4,926,000 4,625,480 0.9390 0.340 0.340 0.344 0.326 0.348 13,605,506 0.3400 1.08%
1995-04-04 0 0.930 0.920 0.930 0.920 0.960 3,372,000 3,181,020 0.9434 0.337 0.333 0.337 0.333 0.348 9,313,392 0.3416 -1.06%
1995-04-03 0 0.940 0.940 0.950 0.930 0.960 2,086,000 1,966,200 0.9426 0.340 0.340 0.344 0.337 0.348 5,761,487 0.3413 -4.08%
1995-03-31 0 0.980 0.970 0.990 0.980 1.000 996,000 982,880 0.9868 0.355 0.351 0.358 0.355 0.362 2,750,931 0.3573 -1.01%
1995-03-30 0 0.990 0.980 0.990 0.990 1.010 3,032,000 3,027,080 0.9984 0.358 0.355 0.358 0.358 0.366 8,374,319 0.3615 0.00%
1995-03-29 0 0.990 0.990 1.000 0.980 1.030 4,558,000 4,582,260 1.0053 0.358 0.358 0.362 0.355 0.373 12,589,098 0.3640 -2.94%
1995-03-28 0 1.020 1.010 1.020 0.970 1.020 4,340,000 4,334,300 0.9987 0.369 0.366 0.369 0.351 0.369 11,986,987 0.3616 2.00%
1995-03-27 0 1.000 1.000 1.010 1.000 1.030 14,610,000 14,801,420 1.0131 0.362 0.362 0.366 0.362 0.373 40,352,506 0.3668 4.17%
1995-03-24 0 0.960 0.950 0.960 0.910 0.970 5,554,000 5,258,520 0.9468 0.348 0.344 0.348 0.329 0.351 15,340,029 0.3428 3.23%
1995-03-23 0 0.930 0.920 0.930 0.930 0.930 1,014,000 943,020 0.9300 0.337 0.333 0.337 0.337 0.337 2,800,646 0.3367 0.00%
1995-03-22 0 0.930 0.920 0.930 0.920 0.940 1,750,000 1,637,240 0.9356 0.337 0.333 0.337 0.333 0.340 4,833,462 0.3387 0.00%
1995-03-21 0 0.930 0.920 0.930 0.910 0.940 2,468,000 2,286,840 0.9266 0.337 0.333 0.337 0.329 0.340 6,816,563 0.3355 1.09%
1995-03-20 0 0.920 0.910 0.920 0.910 0.920 1,358,000 1,245,260 0.9170 0.333 0.329 0.333 0.329 0.333 3,750,767 0.3320 0.00%
1995-03-17 0 0.920 0.910 0.920 0.910 0.930 7,342,000 6,752,380 0.9197 0.333 0.329 0.333 0.329 0.337 20,278,446 0.3330 0.00%
1995-03-16 0 0.920 0.910 0.920 0.920 0.960 3,942,000 3,707,460 0.9405 0.333 0.329 0.333 0.333 0.348 10,887,719 0.3405 -2.13%
1995-03-15 0 0.940 0.940 0.950 0.920 0.950 2,540,000 2,379,800 0.9369 0.340 0.340 0.344 0.333 0.344 7,015,425 0.3392 3.30%
1995-03-14 0 0.910 0.910 0.920 0.910 0.930 514,000 473,080 0.9204 0.329 0.329 0.333 0.329 0.337 1,419,657 0.3332 -1.09%
1995-03-13 0 0.920 0.920 0.930 0.920 0.930 1,154,000 1,065,180 0.9230 0.333 0.333 0.337 0.333 0.337 3,187,323 0.3342 0.00%
1995-03-10 0 0.920 0.920 0.930 0.910 0.940 1,110,000 1,027,500 0.9257 0.333 0.333 0.337 0.329 0.340 3,065,796 0.3351 -3.16%
1995-03-09 0 0.950 0.940 0.950 0.930 0.950 4,530,000 4,278,580 0.9445 0.344 0.340 0.344 0.337 0.344 12,511,763 0.3420 1.06%
1995-03-08 0 0.940 0.930 0.940 0.930 0.960 1,466,000 1,377,580 0.9397 0.340 0.337 0.340 0.337 0.348 4,049,061 0.3402 -2.08%
1995-03-07 0 0.960 0.950 0.970 0.960 0.970 2,410,000 2,330,060 0.9668 0.348 0.344 0.351 0.348 0.351 6,656,368 0.3500 -2.04%
1995-03-06 0 0.980 0.970 0.980 0.960 0.980 1,600,000 1,561,800 0.9761 0.355 0.351 0.355 0.348 0.355 4,419,166 0.3534 -1.01%
1995-03-03 0 0.990 0.980 0.990 0.970 1.010 4,138,000 4,126,940 0.9973 0.358 0.355 0.358 0.351 0.366 11,429,067 0.3611 0.00%
1995-03-02 0 0.990 0.980 0.990 0.970 1.000 4,758,000 4,695,800 0.9869 0.358 0.355 0.358 0.351 0.362 13,141,494 0.3573 2.06%
1995-03-01 0 0.970 0.970 0.980 0.960 0.990 1,656,000 1,613,440 0.9743 0.351 0.351 0.355 0.348 0.358 4,573,836 0.3528 -1.02%
1995-02-28 0 0.980 0.980 0.990 0.970 1.000 4,116,000 4,047,560 0.9834 0.355 0.355 0.358 0.351 0.362 11,368,304 0.3560 1.03%
1995-02-27 0 0.970 0.970 0.980 0.920 0.970 3,862,000 3,666,620 0.9494 0.351 0.351 0.355 0.333 0.351 10,666,761 0.3437 0.00%
1995-02-24 0 0.970 0.960 0.970 0.900 0.980 7,398,000 7,033,740 0.9508 0.351 0.348 0.351 0.326 0.355 20,433,117 0.3442 7.78%
1995-02-23 0 0.900 0.900 0.910 0.890 0.920 2,426,000 2,192,100 0.9036 0.326 0.326 0.329 0.322 0.333 6,700,560 0.3272 1.12%
1995-02-22 0 0.890 0.880 0.900 0.880 0.940 3,918,000 3,557,200 0.9079 0.322 0.319 0.326 0.319 0.340 10,821,432 0.3287 -4.30%
1995-02-21 0 0.930 0.920 0.930 0.920 0.940 2,130,000 1,981,820 0.9304 0.337 0.333 0.337 0.333 0.340 5,883,014 0.3369 0.00%
1995-02-20 0 0.930 0.920 0.930 0.910 0.940 3,108,000 2,871,060 0.9238 0.337 0.333 0.337 0.329 0.340 8,584,229 0.3345 -2.11%
1995-02-17 0 0.950 0.950 0.960 0.930 0.960 3,286,000 3,112,760 0.9473 0.344 0.344 0.348 0.337 0.348 9,075,861 0.3430 3.26%
1995-02-16 0 0.920 0.920 0.940 0.920 1.000 6,486,000 6,342,940 0.9779 0.333 0.333 0.340 0.333 0.362 17,914,193 0.3541 -5.15%
1995-02-15 0 0.970 0.960 0.970 0.930 0.970 2,838,000 2,714,000 0.9563 0.351 0.348 0.351 0.337 0.351 7,838,495 0.3462 3.19%
1995-02-14 0 0.940 0.930 0.940 0.930 1.010 7,302,000 7,134,260 0.9770 0.340 0.337 0.340 0.337 0.366 20,167,967 0.3537 -5.05%
1995-02-13 0 0.990 0.990 1.000 0.900 1.000 13,032,000 12,555,760 0.9635 0.358 0.358 0.362 0.326 0.362 35,994,104 0.3488 8.79%
1995-02-10 0 0.910 0.910 0.920 0.900 0.960 2,452,000 2,264,540 0.9235 0.329 0.329 0.333 0.326 0.348 6,772,371 0.3344 -3.19%
1995-02-09 0 0.940 0.930 0.950 0.930 0.980 4,002,000 3,850,280 0.9621 0.340 0.337 0.344 0.337 0.355 11,053,438 0.3483 0.00%
1995-02-08 0 0.940 0.950 0.960 0.890 0.970 6,928,000 6,532,600 0.9429 0.340 0.344 0.348 0.322 0.351 19,134,987 0.3414 4.44%
1995-02-07 0 0.900 0.900 0.910 0.890 0.940 3,618,000 3,304,980 0.9135 0.326 0.326 0.329 0.322 0.340 9,992,838 0.3307 1.12%
1995-02-06 0 0.890 0.890 0.910 0.840 0.910 7,296,000 6,426,160 0.8808 0.322 0.322 0.329 0.304 0.329 20,151,395 0.3189 5.95%
1995-02-03 0 0.840 0.830 0.840 0.800 0.840 2,610,000 2,117,900 0.8115 0.304 0.301 0.304 0.290 0.304 7,208,764 0.2938 5.00%
1995-01-30 0 0.800 0.800 0.810 0.790 0.810 490,000 391,660 0.7993 0.290 0.290 0.293 0.286 0.293 1,353,369 0.2894 -2.44%
1995-01-27 0 0.820 0.800 0.830 0.810 0.840 1,176,000 973,380 0.8277 0.297 0.290 0.301 0.293 0.304 3,248,087 0.2997 -1.20%
1995-01-26 0 0.830 0.830 0.840 0.800 0.880 5,104,000 4,295,120 0.8415 0.301 0.301 0.304 0.290 0.319 14,097,138 0.3047 3.75%
1995-01-25 0 0.800 0.800 0.810 0.780 0.810 2,578,000 2,059,180 0.7988 0.290 0.290 0.293 0.282 0.293 7,120,381 0.2892 0.00%
1995-01-24 0 0.800 0.780 0.800 0.770 0.800 1,404,000 1,098,840 0.7826 0.290 0.282 0.290 0.279 0.290 3,877,818 0.2834 2.56%
1995-01-23 0 0.780 0.770 0.780 0.740 0.800 2,694,000 2,089,340 0.7756 0.282 0.279 0.282 0.268 0.290 7,440,770 0.2808 -6.02%
1995-01-20 0 0.830 0.820 0.830 0.790 0.830 3,848,000 3,125,900 0.8123 0.301 0.297 0.301 0.286 0.301 10,628,093 0.2941 -1.19%
1995-01-19 0 0.840 0.820 0.830 0.810 0.870 10,402,000 8,787,860 0.8448 0.304 0.297 0.301 0.293 0.315 28,730,101 0.3059 -2.33%
1995-01-18 0 0.860 0.850 0.860 0.850 0.910 15,772,000 13,971,700 0.8859 0.311 0.308 0.311 0.308 0.329 43,561,925 0.3207 -4.44%
1995-01-17 0 0.900 0.900 0.910 0.760 0.900 17,762,000 14,391,840 0.8103 0.326 0.326 0.329 0.275 0.326 49,058,263 0.2934 18.42%
1995-01-16 0 0.760 0.760 0.770 0.740 0.770 1,432,000 1,075,920 0.7513 0.275 0.275 0.279 0.268 0.279 3,955,153 0.2720 1.33%
1995-01-13 0 0.750 0.740 0.760 0.750 0.780 2,158,000 1,643,040 0.7614 0.272 0.268 0.275 0.272 0.282 5,960,350 0.2757 -3.85%
1995-01-12 0 0.780 0.770 0.780 0.780 0.800 980,000 776,260 0.7921 0.282 0.279 0.282 0.282 0.290 2,706,739 0.2868 -2.50%
1995-01-11 0 0.800 0.780 0.800 0.800 0.870 5,496,000 4,560,600 0.8298 0.290 0.282 0.290 0.290 0.315 15,179,834 0.3004 -1.23%
1995-01-10 0 0.810 0.800 0.810 0.790 0.810 2,778,000 2,218,780 0.7987 0.293 0.290 0.293 0.286 0.293 7,672,776 0.2892 -2.41%
1995-01-09 0 0.830 0.820 0.830 0.800 0.860 4,980,000 4,112,580 0.8258 0.301 0.297 0.301 0.290 0.311 13,754,653 0.2990 -2.35%
1995-01-06 0 0.850 0.840 0.850 0.830 0.870 3,180,000 2,714,080 0.8535 0.308 0.304 0.308 0.301 0.315 8,783,092 0.3090 -3.41%
1995-01-05 0 0.880 0.870 0.880 0.870 0.900 870,000 764,800 0.8791 0.319 0.315 0.319 0.315 0.326 2,402,921 0.3183 -1.12%
1995-01-04 0 0.890 0.890 0.900 0.890 0.910 868,000 779,100 0.8976 0.322 0.322 0.326 0.322 0.329 2,397,397 0.3250 -3.26%
1995-01-03 0 0.920 0.910 0.920 0.900 0.920 1,238,000 1,125,480 0.9091 0.333 0.329 0.333 0.326 0.333 3,419,329 0.3292 -1.08%
1994-12-30 0 0.930 0.890 0.950 0.890 0.980 204,000 191,580 0.9391 0.337 0.322 0.344 0.322 0.355 563,444 0.3400 -3.12%
1994-12-29 0 0.960 0.970 0.980 0.920 0.970 910,000 859,740 0.9448 0.348 0.351 0.355 0.333 0.351 2,513,400 0.3421 -2.04%
1994-12-28 0 0.980 0.960 0.980 0.960 0.990 630,000 615,680 0.9773 0.355 0.348 0.355 0.348 0.358 1,740,046 0.3538 -2.97%
1994-12-23 0 1.010 1.010 1.020 0.980 1.040 1,126,000 1,132,540 1.0058 0.366 0.366 0.369 0.355 0.377 3,109,988 0.3642 -0.98%
1994-12-22 0 1.020 1.020 1.030 0.990 1.020 3,532,000 3,558,180 1.0074 0.369 0.369 0.373 0.358 0.369 9,755,308 0.3647 4.08%
1994-12-21 0 0.980 0.970 0.990 0.960 1.000 1,524,000 1,504,740 0.9874 0.355 0.351 0.358 0.348 0.362 4,209,255 0.3575 -2.97%
1994-12-20 0 1.010 1.000 1.010 0.970 1.010 928,000 929,940 1.0021 0.366 0.362 0.366 0.351 0.366 2,563,116 0.3628 1.00%
1994-12-19 0 1.000 1.000 1.010 1.000 1.060 3,802,000 3,909,540 1.0283 0.362 0.362 0.366 0.362 0.384 10,501,042 0.3723 0.00%
1994-12-16 0 1.000 1.000 1.010 0.980 1.050 4,606,000 4,653,260 1.0103 0.362 0.362 0.366 0.355 0.380 12,721,673 0.3658 -1.96%
1994-12-15 0 1.020 1.000 1.010 0.910 1.030 7,056,000 6,752,020 0.9569 0.369 0.362 0.366 0.329 0.373 19,488,520 0.3465 15.91%
1994-12-14 0 0.880 0.860 0.880 0.850 0.890 3,672,000 3,172,600 0.8640 0.319 0.311 0.319 0.308 0.322 10,141,985 0.3128 4.76%
1994-12-13 0 0.840 0.840 0.850 0.820 0.860 3,700,000 3,135,200 0.8474 0.304 0.304 0.308 0.297 0.311 10,219,321 0.3068 -1.18%
1994-12-12 0 0.850 0.850 0.860 0.850 0.900 652,000 567,480 0.8704 0.308 0.308 0.311 0.308 0.326 1,800,810 0.3151 -3.41%
1994-12-09 0 0.880 0.880 0.900 0.880 0.910 2,314,000 2,064,700 0.8923 0.319 0.319 0.326 0.319 0.329 6,391,218 0.3231 -8.33%
1994-12-08 0 0.960 0.950 0.970 0.950 1.000 1,184,000 1,151,840 0.9728 0.348 0.344 0.351 0.344 0.362 3,270,183 0.3522 -3.03%
1994-12-07 0 0.990 0.980 1.000 0.980 1.010 1,530,000 1,529,380 0.9996 0.358 0.355 0.362 0.355 0.366 4,225,827 0.3619 -1.00%
1994-12-06 0 1.000 0.990 1.000 0.940 1.000 1,688,000 1,612,420 0.9552 0.362 0.358 0.362 0.340 0.362 4,662,220 0.3458 3.09%
1994-12-05 0 0.970 0.960 0.970 0.970 1.010 1,518,000 1,509,000 0.9941 0.351 0.348 0.351 0.351 0.366 4,192,683 0.3599 -1.02%
1994-12-02 0 0.980 0.970 0.980 0.960 1.020 3,252,000 3,218,060 0.9896 0.355 0.351 0.355 0.348 0.369 8,981,954 0.3583 -6.67%
1994-12-01 0 1.050 1.030 1.060 1.030 1.090 3,924,000 4,188,320 1.0674 0.380 0.373 0.384 0.373 0.395 10,838,004 0.3864 -1.87%
1994-11-30 0 1.070 1.060 1.070 1.050 1.080 2,504,000 2,657,420 1.0613 0.387 0.384 0.387 0.380 0.391 6,915,994 0.3842 -0.93%
1994-11-29 0 1.080 1.080 1.090 1.050 1.090 2,438,000 2,631,640 1.0794 0.391 0.391 0.395 0.380 0.395 6,733,704 0.3908 1.89%
1994-11-28 0 1.060 1.060 1.070 1.050 1.120 1,412,000 1,534,960 1.0871 0.384 0.384 0.387 0.380 0.406 3,899,914 0.3936 -3.64%
1994-11-25 0 1.100 1.100 1.110 1.090 1.110 1,924,000 2,123,140 1.1035 0.398 0.398 0.402 0.395 0.402 5,314,047 0.3995 -0.90%
1994-11-24 0 1.110 1.100 1.120 1.100 1.140 4,952,000 5,567,440 1.1243 0.402 0.398 0.406 0.398 0.413 13,677,318 0.4071 1.83%
1994-11-23 0 1.090 1.080 1.090 1.010 1.100 8,728,000 9,262,280 1.0612 0.395 0.391 0.395 0.366 0.398 24,106,549 0.3842 -5.22%
1994-11-22 0 1.150 1.150 1.160 1.110 1.190 6,348,000 7,282,140 1.1472 0.416 0.416 0.420 0.402 0.431 17,533,040 0.4153 -7.26%
1994-11-21 0 1.240 1.230 1.240 1.230 1.260 1,928,000 2,394,740 1.2421 0.449 0.445 0.449 0.445 0.456 5,325,095 0.4497 -1.59%
1994-11-18 0 1.260 1.260 1.270 1.250 1.270 1,542,000 1,945,220 1.2615 0.456 0.456 0.460 0.453 0.460 4,258,971 0.4567 -1.56%
1994-11-17 0 1.280 1.270 1.290 1.270 1.310 3,582,000 4,633,440 1.2935 0.463 0.460 0.467 0.460 0.474 9,893,407 0.4683 -0.78%
1994-11-16 0 1.290 1.290 1.300 1.280 1.310 2,018,000 2,599,220 1.2880 0.467 0.467 0.471 0.463 0.474 5,573,673 0.4663 0.00%
1994-11-15 0 1.290 1.280 1.290 1.270 1.290 4,632,000 5,956,220 1.2859 0.467 0.463 0.467 0.460 0.467 12,793,485 0.4656 1.57%
1994-11-14 0 1.270 1.260 1.270 1.270 1.300 3,028,000 3,864,720 1.2763 0.460 0.456 0.460 0.460 0.471 8,363,271 0.4621 -1.55%
1994-11-11 0 1.290 1.280 1.290 1.280 1.310 1,712,000 2,211,840 1.2920 0.467 0.463 0.467 0.463 0.474 4,728,507 0.4678 -2.27%
1994-11-10 0 1.320 1.310 1.320 1.300 1.320 3,122,000 4,113,140 1.3175 0.478 0.474 0.478 0.471 0.478 8,622,897 0.4770 0.00%
1994-11-09 0 1.320 1.320 1.330 1.280 1.320 3,898,000 5,054,860 1.2968 0.478 0.478 0.482 0.463 0.478 10,766,192 0.4695 2.33%
1994-11-08 0 1.290 1.290 1.300 1.290 1.320 2,694,000 3,498,480 1.2986 0.467 0.467 0.471 0.467 0.478 7,440,770 0.4702 -1.53%
1994-11-07 0 1.310 1.300 1.310 1.300 1.340 2,996,000 3,933,740 1.3130 0.474 0.471 0.474 0.471 0.485 8,274,888 0.4754 0.00%
1994-11-04 0 1.310 1.310 1.320 1.310 1.350 3,834,000 5,102,060 1.3307 0.474 0.474 0.478 0.474 0.489 10,589,426 0.4818 -1.50%
1994-11-03 0 1.330 1.330 1.340 1.320 1.370 4,552,000 6,116,120 1.3436 0.482 0.482 0.485 0.478 0.496 12,572,526 0.4865 0.00%
1994-11-02 0 1.330 1.320 1.330 1.300 1.350 6,412,000 8,566,860 1.3361 0.482 0.478 0.482 0.471 0.489 17,709,806 0.4837 -0.75%
1994-11-01 0 1.340 1.330 1.340 1.330 1.380 8,554,000 11,612,020 1.3575 0.485 0.482 0.485 0.482 0.500 23,625,964 0.4915 -1.47%
1994-10-31 0 1.360 1.360 1.370 1.300 1.370 13,998,000 18,632,920 1.3311 0.492 0.492 0.496 0.471 0.496 38,662,175 0.4819 6.25%
1994-10-28 0 1.280 1.280 1.290 1.260 1.290 2,972,000 3,802,260 1.2794 0.463 0.463 0.467 0.456 0.467 8,208,600 0.4632 1.59%
1994-10-27 0 1.260 1.260 1.270 1.240 1.270 3,096,000 3,921,200 1.2665 0.456 0.456 0.460 0.449 0.460 8,551,086 0.4586 0.00%
1994-10-26 0 1.260 1.250 1.260 1.240 1.270 2,496,000 3,141,480 1.2586 0.456 0.453 0.456 0.449 0.460 6,893,898 0.4557 0.00%
1994-10-25 0 1.260 1.250 1.270 1.250 1.300 3,740,000 4,796,420 1.2825 0.456 0.453 0.460 0.453 0.471 10,329,800 0.4643 -2.33%
1994-10-24 0 1.290 1.280 1.290 1.250 1.290 6,738,000 8,592,240 1.2752 0.467 0.463 0.467 0.453 0.467 18,610,211 0.4617 0.00%
1994-10-21 0 1.290 1.280 1.290 1.260 1.300 3,432,000 4,409,620 1.2849 0.467 0.463 0.467 0.456 0.471 9,479,110 0.4652 -0.77%
1994-10-20 0 1.300 1.300 1.310 1.270 1.320 7,664,000 9,904,180 1.2923 0.471 0.471 0.474 0.460 0.478 21,167,803 0.4679 1.56%
1994-10-19 0 1.280 1.280 1.290 1.260 1.300 5,918,000 7,577,480 1.2804 0.463 0.463 0.467 0.456 0.471 16,345,389 0.4636 0.79%
1994-10-18 0 1.270 1.270 1.280 1.270 1.340 7,080,000 9,166,000 1.2946 0.460 0.460 0.463 0.460 0.485 19,554,808 0.4687 -4.51%
1994-10-17 0 1.330 1.320 1.330 1.330 1.370 5,812,000 7,806,740 1.3432 0.482 0.478 0.482 0.482 0.496 16,052,619 0.4863 -2.92%
1994-10-14 0 1.370 1.370 1.380 1.330 1.390 10,872,000 14,821,320 1.3633 0.496 0.496 0.500 0.482 0.503 30,028,231 0.4936 0.74%
1994-10-12 0 1.360 1.360 1.370 1.320 1.390 13,938,000 18,934,280 1.3585 0.492 0.492 0.496 0.478 0.503 38,496,457 0.4918 3.03%
1994-10-11 0 1.320 1.310 1.330 1.280 1.320 5,858,000 7,633,280 1.3031 0.478 0.474 0.482 0.463 0.478 16,179,670 0.4718 3.94%
1994-10-10 0 1.270 1.260 1.270 1.250 1.330 6,900,000 8,847,580 1.2823 0.460 0.456 0.460 0.453 0.482 19,057,652 0.4643 -3.05%
1994-10-07 0 1.310 1.310 1.320 1.210 1.310 17,822,000 22,542,440 1.2649 0.474 0.474 0.478 0.438 0.474 49,223,981 0.4580 1.55%
1994-10-06 0 1.290 1.280 1.290 1.270 1.360 8,786,000 11,555,780 1.3152 0.467 0.463 0.467 0.460 0.492 24,266,743 0.4762 -2.27%
1994-10-05 0 1.320 1.320 1.350 1.320 1.370 4,056,000 5,478,980 1.3508 0.478 0.478 0.489 0.478 0.496 11,202,585 0.4891 -4.35%
1994-10-04 0 1.380 1.370 1.380 1.360 1.410 3,164,000 4,403,540 1.3918 0.500 0.496 0.500 0.492 0.511 8,738,900 0.5039 -1.43%
1994-10-03 0 1.400 1.390 1.400 1.390 1.430 3,682,000 5,169,800 1.4041 0.507 0.503 0.507 0.503 0.518 10,169,605 0.5084 -0.36%
1994-09-30 0 1.405 1.400 1.415 1.375 1.415 10,730,000 14,987,170 1.3968 0.509 0.507 0.512 0.498 0.512 29,636,030 0.5057 -2.09%
1994-09-29 0 1.435 1.435 1.440 1.435 1.490 21,282,000 31,258,740 1.4688 0.520 0.520 0.521 0.520 0.539 58,780,427 0.5318 0.35%
1994-09-28 0 1.430 1.430 1.435 1.370 1.465 22,348,000 32,086,710 1.4358 0.518 0.518 0.520 0.496 0.530 61,724,696 0.5198 4.76%
1994-09-27 0 1.365 1.365 1.370 1.300 1.370 12,476,000 16,785,950 1.3455 0.494 0.494 0.496 0.471 0.496 34,458,444 0.4871 5.41%
1994-09-26 0 1.295 1.290 1.300 1.265 1.360 6,586,000 8,592,060 1.3046 0.469 0.467 0.471 0.458 0.492 18,190,391 0.4723 -5.13%
1994-09-23 0 1.365 1.360 1.365 1.350 1.405 6,660,000 9,178,440 1.3781 0.494 0.492 0.494 0.489 0.509 18,394,777 0.4990 -2.15%
1994-09-22 0 1.395 1.395 1.400 1.360 1.425 15,042,000 20,771,520 1.3809 0.505 0.505 0.507 0.492 0.516 41,545,681 0.5000 -3.13%
1994-09-20 0 1.440 1.435 1.445 1.410 1.465 14,154,000 20,382,190 1.4400 0.521 0.520 0.523 0.511 0.530 39,093,044 0.5214 0.70%
1994-09-19 0 1.430 1.430 1.435 1.425 1.500 12,302,000 17,976,770 1.4613 0.518 0.518 0.520 0.516 0.543 33,977,860 0.5291 -5.61%
1994-09-16 0 1.515 1.520 1.525 1.495 1.565 21,016,000 32,120,090 1.5284 0.549 0.550 0.552 0.541 0.567 58,045,741 0.5534 -0.98%
1994-09-15 0 1.530 1.530 1.535 1.475 1.560 31,784,000 48,395,670 1.5226 0.554 0.554 0.556 0.534 0.565 87,786,725 0.5513 2.68%
1994-09-14 0 1.490 1.490 1.495 1.490 1.590 76,840,000 119,651,060 1.5571 0.539 0.539 0.541 0.539 0.576 212,230,430 0.5638 -0.67%
1994-09-13 0 1.500 1.505 1.510 1.355 1.515 65,774,000 96,392,370 1.4655 0.543 0.545 0.547 0.491 0.549 181,666,375 0.5306 8.70%
1994-09-12 0 1.380 1.370 1.375 1.300 1.395 37,836,000 51,560,070 1.3627 0.500 0.496 0.498 0.471 0.505 104,502,219 0.4934 -3.50%
1994-09-09 0 1.430 1.425 1.435 1.410 1.575 98,602,000 149,339,440 1.5146 0.518 0.516 0.520 0.511 0.570 272,336,607 0.5484 0.35%
1994-09-08 0 1.425 1.435 1.440 1.270 1.445 65,556,000 89,393,990 1.3636 0.516 0.520 0.521 0.460 0.523 181,064,264 0.4937 12.65%
1994-09-07 0 1.265 1.265 1.270 1.240 1.310 34,092,000 43,217,180 1.2677 0.458 0.458 0.460 0.449 0.474 94,161,372 0.4590 1.61%
1994-09-06 0 1.245 1.240 1.245 1.205 1.260 13,546,000 16,713,030 1.2338 0.451 0.449 0.451 0.436 0.456 37,413,761 0.4467 1.63%
1994-09-05 0 1.225 1.220 1.230 1.215 1.270 27,132,000 33,657,700 1.2405 0.444 0.442 0.445 0.440 0.460 74,938,001 0.4491 2.08%
1994-09-02 0 1.200 1.200 1.205 1.140 1.215 24,074,000 28,532,560 1.1852 0.434 0.434 0.436 0.413 0.440 66,491,871 0.4291 6.67%
1994-09-01 0 1.125 1.125 1.140 1.095 1.150 20,452,000 23,107,960 1.1299 0.407 0.407 0.413 0.396 0.416 56,487,985 0.4091 2.27%
1994-08-31 0 1.100 1.085 1.100 1.060 1.100 7,006,000 7,578,680 1.0817 0.398 0.393 0.398 0.384 0.398 19,350,422 0.3917 3.29%
1994-08-30 0 1.065 1.055 1.065 1.035 1.080 4,102,000 4,358,780 1.0626 0.386 0.382 0.386 0.375 0.391 11,329,636 0.3847 2.90%
1994-08-26 0 1.035 1.020 1.035 1.000 1.050 2,274,000 2,345,060 1.0312 0.375 0.369 0.375 0.362 0.380 6,280,739 0.3734 2.48%
1994-08-25 0 1.010 1.000 1.010 0.980 1.010 548,000 540,600 0.9865 0.366 0.362 0.366 0.355 0.366 1,513,564 0.3572 5.21%
1994-08-24 0 0.960 0.975 - 0.935 0.975 764,000 728,290 0.9533 0.348 0.353 - 0.339 0.353 2,110,152 0.3451 -1.03%
1994-08-23 0 0.970 0.940 0.970 0.970 0.990 776,000 760,830 0.9805 0.351 0.340 0.351 0.351 0.358 2,143,295 0.3550 -1.52%
1994-08-22 0 0.985 0.985 0.995 0.985 1.000 1,274,000 1,265,260 0.9931 0.357 0.357 0.360 0.357 0.362 3,518,761 0.3596 -1.99%
1994-08-19 0 1.005 1.005 1.010 0.995 1.065 2,628,000 2,658,710 1.0117 0.364 0.364 0.366 0.360 0.386 7,258,480 0.3663 -5.63%
1994-08-18 0 1.065 1.060 1.065 1.060 1.115 1,808,000 1,977,490 1.0937 0.386 0.384 0.386 0.384 0.404 4,993,657 0.3960 -3.18%
1994-08-17 0 1.100 1.100 1.105 1.095 1.115 2,470,000 2,724,520 1.1030 0.398 0.398 0.400 0.396 0.404 6,822,087 0.3994 -1.35%
1994-08-16 0 1.115 1.110 1.115 1.095 1.125 1,114,000 1,235,660 1.1092 0.404 0.402 0.404 0.396 0.407 3,076,844 0.4016 -0.45%
1994-08-15 0 1.120 1.110 1.120 1.110 1.130 2,218,000 2,484,590 1.1202 0.406 0.402 0.406 0.402 0.409 6,126,068 0.4056 0.00%
1994-08-12 0 1.120 1.110 1.120 1.100 1.120 2,874,000 3,191,310 1.1104 0.406 0.402 0.406 0.398 0.406 7,937,926 0.4020 0.00%
1994-08-11 0 1.120 1.115 1.120 1.100 1.145 6,234,000 7,030,460 1.1278 0.406 0.404 0.406 0.398 0.415 17,218,174 0.4083 1.82%
1994-08-10 0 1.100 1.100 1.110 1.070 1.120 2,738,000 3,011,230 1.0998 0.398 0.398 0.402 0.387 0.406 7,562,297 0.3982 0.92%
1994-08-09 0 1.090 1.090 1.095 1.085 1.120 2,392,000 2,631,330 1.1001 0.395 0.395 0.396 0.393 0.406 6,606,653 0.3983 -0.46%
1994-08-08 0 1.095 1.095 1.100 1.095 1.160 5,432,000 6,165,360 1.1350 0.396 0.396 0.398 0.396 0.420 15,003,067 0.4109 -0.45%
1994-08-05 0 1.100 1.090 1.100 1.090 1.140 4,108,000 4,590,570 1.1175 0.398 0.395 0.398 0.395 0.413 11,346,208 0.4046 -1.35%
1994-08-04 0 1.115 1.105 1.115 1.080 1.120 5,568,000 6,138,650 1.1025 0.404 0.400 0.404 0.391 0.406 15,378,696 0.3992 1.36%
1994-08-03 0 1.100 1.100 1.110 1.090 1.170 6,186,000 7,032,060 1.1368 0.398 0.398 0.402 0.395 0.424 17,085,599 0.4116 -1.79%
1994-08-02 0 1.120 1.120 1.125 1.115 1.180 7,026,000 7,989,310 1.1371 0.406 0.406 0.407 0.404 0.427 19,405,661 0.4117 -0.88%
1994-08-01 0 1.130 1.125 1.130 1.100 1.170 14,266,000 16,266,880 1.1403 0.409 0.407 0.409 0.398 0.424 39,402,386 0.4128 5.12%
1994-07-29 0 1.075 1.075 1.080 1.020 1.090 9,856,000 10,469,480 1.0622 0.389 0.389 0.391 0.369 0.395 27,222,060 0.3846 5.39%
1994-07-28 0 1.020 1.005 1.020 1.000 1.040 4,032,000 4,091,950 1.0149 0.369 0.364 0.369 0.362 0.377 11,136,297 0.3674 0.99%
1994-07-27 0 1.010 1.000 1.020 0.990 1.025 4,150,000 4,164,710 1.0035 0.366 0.362 0.369 0.358 0.371 11,462,211 0.3633 3.59%
1994-07-26 0 0.975 0.960 0.975 0.930 0.975 338,000 323,140 0.9560 0.353 0.348 0.353 0.337 0.353 933,549 0.3461 4.84%
1994-07-25 0 0.930 0.930 0.950 0.930 1.010 310,000 298,800 0.9639 0.337 0.337 0.344 0.337 0.366 856,213 0.3490 -7.92%
1994-07-22 0 1.010 1.000 1.010 0.995 1.020 2,086,000 2,098,890 1.0062 0.366 0.362 0.366 0.360 0.369 5,761,487 0.3643 2.02%
1994-07-21 0 0.990 0.985 0.995 0.960 0.990 598,000 587,030 0.9817 0.358 0.357 0.360 0.348 0.358 1,651,663 0.3554 -1.98%
1994-07-20 0 1.010 1.005 1.010 1.005 1.020 1,862,000 1,884,960 1.0123 0.366 0.364 0.366 0.364 0.369 5,142,804 0.3665 -1.94%
1994-07-19 0 1.030 1.020 1.035 0.990 1.040 3,926,000 4,022,180 1.0245 0.373 0.369 0.375 0.358 0.377 10,843,528 0.3709 0.49%
1994-07-18 0 1.025 1.020 1.030 0.990 1.080 17,360,000 17,992,570 1.0364 0.371 0.369 0.373 0.358 0.391 47,947,947 0.3753 5.13%
1994-07-15 0 0.975 0.965 0.980 0.920 0.990 9,226,000 8,824,240 0.9565 0.353 0.349 0.355 0.333 0.358 25,482,014 0.3463 7.14%
1994-07-14 0 0.910 0.910 0.920 0.870 0.920 4,334,000 3,819,040 0.8812 0.329 0.329 0.333 0.315 0.333 11,970,415 0.3190 5.81%
1994-07-13 0 0.860 0.860 0.865 0.850 0.860 1,740,000 1,492,000 0.8575 0.311 0.311 0.313 0.308 0.311 4,805,843 0.3105 2.38%
1994-07-12 0 0.840 0.840 0.850 0.825 0.840 1,580,000 1,321,200 0.8362 0.304 0.304 0.308 0.299 0.304 4,363,926 0.3028 4.35%
1994-07-11 0 0.805 0.810 0.820 0.800 0.810 1,682,000 1,353,780 0.8049 0.291 0.293 0.297 0.290 0.293 4,645,648 0.2914 -0.62%
1994-07-08 0 0.810 0.800 0.820 0.795 0.810 2,700,000 2,175,500 0.8057 0.293 0.290 0.297 0.288 0.293 7,457,342 0.2917 0.00%
1994-07-07 0 0.810 0.800 0.830 0.775 0.810 2,844,000 2,276,690 0.8005 0.293 0.290 0.301 0.281 0.293 7,855,067 0.2898 2.53%
1994-07-06 0 0.790 0.780 0.795 0.790 0.800 810,000 641,750 0.7923 0.286 0.282 0.288 0.286 0.290 2,237,203 0.2869 0.00%
1994-07-05 0 0.790 0.785 0.790 0.790 0.790 200,000 158,000 0.7900 0.286 0.284 0.286 0.286 0.286 552,396 0.2860 0.00%
1994-07-04 0 0.790 0.790 0.800 0.780 0.800 180,000 142,830 0.7935 0.286 0.286 0.290 0.282 0.290 497,156 0.2873 -1.25%
1994-07-01 0 0.800 0.790 0.800 0.800 0.800 450,000 360,000 0.8000 0.290 0.286 0.290 0.290 0.290 1,242,890 0.2896 -2.44%
1994-06-30 0 0.820 0.810 0.820 0.800 0.830 584,000 473,900 0.8115 0.297 0.293 0.297 0.290 0.301 1,612,995 0.2938 7.89%
1994-06-29 0 0.760 0.770 0.790 0.760 0.810 1,290,000 1,003,400 0.7778 0.275 0.279 0.286 0.275 0.293 3,562,952 0.2816 -6.17%
1994-06-28 0 0.810 0.800 0.810 0.800 0.870 522,000 435,020 0.8334 0.293 0.290 0.293 0.290 0.315 1,441,753 0.3017 -5.81%
1994-06-27 0 0.860 0.850 0.880 0.850 0.870 1,056,000 910,500 0.8622 0.311 0.308 0.319 0.308 0.315 2,916,649 0.3122 -5.49%
1994-06-24 0 0.910 0.900 0.910 0.900 0.940 764,000 709,480 0.9286 0.329 0.326 0.329 0.326 0.340 2,110,152 0.3362 -2.15%
1994-06-23 0 0.930 0.930 0.940 0.930 0.940 390,000 365,900 0.9382 0.337 0.337 0.340 0.337 0.340 1,077,172 0.3397 1.09%
1994-06-22 0 0.920 0.910 0.930 0.920 0.940 620,000 575,000 0.9274 0.333 0.329 0.337 0.333 0.340 1,712,427 0.3358 -2.13%
1994-06-21 0 0.940 0.930 0.950 0.930 0.950 1,438,000 1,353,400 0.9412 0.340 0.337 0.344 0.337 0.344 3,971,725 0.3408 -4.08%
1994-06-20 0 0.980 0.970 0.980 0.970 0.990 290,000 283,840 0.9788 0.355 0.351 0.355 0.351 0.358 800,974 0.3544 0.00%
1994-06-17 0 0.980 0.980 1.000 0.950 1.000 836,000 810,020 0.9689 0.355 0.355 0.362 0.344 0.362 2,309,014 0.3508 1.03%
1994-06-16 0 0.970 0.970 0.980 0.970 1.010 684,000 679,120 0.9929 0.351 0.351 0.355 0.351 0.366 1,889,193 0.3595 -2.02%
1994-06-15 0 0.990 0.980 1.000 0.980 1.010 1,154,000 1,148,720 0.9954 0.358 0.355 0.362 0.355 0.366 3,187,323 0.3604 -1.98%
1994-06-10 0 1.010 0.990 1.000 0.960 1.070 5,096,000 5,142,820 1.0092 0.366 0.358 0.362 0.348 0.387 14,075,043 0.3654 -5.61%
1994-06-09 0 1.070 1.070 1.080 1.070 1.100 3,552,000 3,825,280 1.0769 0.387 0.387 0.391 0.387 0.398 9,810,548 0.3899 -2.73%
1994-06-08 0 1.100 1.090 1.100 1.080 1.130 5,478,000 5,997,760 1.0949 0.398 0.395 0.398 0.391 0.409 15,130,118 0.3964 -0.90%
1994-06-07 0 1.110 1.110 1.120 1.100 1.150 5,988,000 6,738,120 1.1253 0.402 0.402 0.406 0.398 0.416 16,538,727 0.4074 0.00%
1994-06-06 0 1.110 1.100 1.110 1.100 1.160 2,714,000 3,029,600 1.1163 0.402 0.398 0.402 0.398 0.420 7,496,010 0.4042 -2.63%
1994-06-03 0 1.140 1.130 1.140 1.130 1.150 2,598,000 2,963,000 1.1405 0.413 0.409 0.413 0.409 0.416 7,175,620 0.4129 0.00%
1994-06-02 0 1.140 1.140 1.150 1.110 1.160 2,460,000 2,815,740 1.1446 0.413 0.413 0.416 0.402 0.420 6,794,467 0.4144 0.00%
1994-06-01 0 1.140 1.140 1.150 1.140 1.170 1,376,000 1,581,800 1.1496 0.413 0.413 0.416 0.413 0.424 3,800,482 0.4162 -0.87%
1994-05-31 0 1.150 1.140 1.150 1.150 1.170 1,340,000 1,549,080 1.1560 0.416 0.413 0.416 0.416 0.424 3,701,051 0.4186 -0.86%
1994-05-30 0 1.160 1.150 1.160 1.150 1.170 3,404,000 3,961,240 1.1637 0.420 0.416 0.420 0.416 0.424 9,401,775 0.4213 -0.85%
1994-05-27 0 1.170 1.160 1.170 1.160 1.190 7,540,000 8,858,460 1.1749 0.424 0.420 0.424 0.420 0.431 20,825,318 0.4254 1.74%
1994-05-26 0 1.150 1.140 1.150 1.130 1.200 15,148,000 17,883,800 1.1806 0.416 0.413 0.416 0.409 0.434 41,838,451 0.4274 -1.71%
1994-05-25 0 1.170 1.160 1.180 1.120 1.170 8,552,000 9,845,280 1.1512 0.424 0.420 0.427 0.406 0.424 23,620,440 0.4168 6.36%
1994-05-24 0 1.100 1.100 1.110 1.100 1.120 2,284,000 2,524,560 1.1053 0.398 0.398 0.402 0.398 0.406 6,308,359 0.4002 -0.90%
1994-05-23 0 1.110 1.110 1.130 1.110 1.140 2,872,000 3,234,300 1.1261 0.402 0.402 0.409 0.402 0.413 7,932,402 0.4077 -1.77%
1994-05-20 0 1.130 1.130 1.140 1.110 1.150 8,226,000 9,325,580 1.1337 0.409 0.409 0.413 0.402 0.416 22,720,035 0.4105 1.80%
1994-05-19 0 1.110 1.100 1.110 1.090 1.140 5,550,000 6,186,940 1.1148 0.402 0.398 0.402 0.395 0.413 15,328,981 0.4036 -1.77%
1994-05-18 0 1.130 1.120 1.130 1.110 1.140 21,538,000 24,187,920 1.1230 0.409 0.406 0.409 0.402 0.413 59,487,493 0.4066 2.73%
1994-05-17 0 1.100 1.100 1.110 1.080 1.300 69,046,000 81,895,520 1.1861 0.398 0.398 0.402 0.391 0.471 190,703,569 0.4294

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