TRULY INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00732  1991-07-29    
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
2026-10-09 0 0.830 0.830 0.840 0.815 0.840 924,000 763,810 0.8266 0.830 0.830 0.840 0.815 0.840 924,000 0.8266 0.00%
2026-10-08 0 0.830 0.820 0.830 0.815 0.835 412,000 340,500 0.8265 0.830 0.820 0.830 0.815 0.835 412,000 0.8265 0.00%
2026-10-07 0 0.830 0.830 0.840 0.830 0.840 814,000 678,960 0.8341 0.830 0.830 0.840 0.830 0.840 814,000 0.8341 0.61%
2026-10-06 0 0.825 0.825 0.835 0.820 0.840 960,000 799,510 0.8328 0.825 0.825 0.835 0.820 0.840 960,000 0.8328 1.85%
2026-10-05 0 0.810 0.810 0.825 0.805 0.830 922,000 753,920 0.8177 0.810 0.810 0.825 0.805 0.830 922,000 0.8177 0.00%
2026-10-02 0 0.810 0.800 0.810 0.795 0.810 314,000 253,170 0.8063 0.810 0.800 0.810 0.795 0.810 314,000 0.8063 0.00%
2026-09-30 0 0.810 0.800 0.810 0.800 0.810 518,000 416,870 0.8048 0.810 0.800 0.810 0.800 0.810 518,000 0.8048 1.89%
2026-09-29 0 0.795 0.790 0.800 0.790 0.810 230,000 184,070 0.8003 0.795 0.790 0.800 0.790 0.810 230,000 0.8003 0.00%
2026-09-28 0 0.795 0.795 0.800 0.795 0.815 608,000 489,370 0.8049 0.795 0.795 0.800 0.795 0.815 608,000 0.8049 0.00%
2026-09-25 0 0.795 0.795 0.805 0.790 0.805 1,336,000 1,068,370 0.7997 0.795 0.795 0.805 0.790 0.805 1,336,000 0.7997 -0.62%
2026-09-24 0 0.800 0.790 0.800 0.785 0.800 650,000 515,410 0.7929 0.800 0.790 0.800 0.785 0.800 650,000 0.7929 1.27%
2026-09-23 0 0.790 0.790 0.800 0.790 0.790 154,000 121,660 0.7900 0.790 0.790 0.800 0.790 0.790 154,000 0.7900 -1.25%
2026-09-22 0 0.800 0.795 0.800 0.795 0.805 906,000 723,950 0.7991 0.800 0.795 0.800 0.795 0.805 906,000 0.7991 1.27%
2026-09-21 0 0.790 0.790 0.795 0.780 0.805 2,408,000 1,914,840 0.7952 0.790 0.790 0.795 0.780 0.805 2,408,000 0.7952 1.28%
2026-09-18 0 0.780 0.780 0.800 0.780 0.810 3,472,000 2,744,640 0.7905 0.780 0.780 0.800 0.780 0.810 3,472,000 0.7905 -3.11%
2026-09-17 0 0.805 0.800 0.805 0.800 0.815 754,000 608,490 0.8070 0.805 0.800 0.805 0.800 0.815 754,000 0.8070 0.00%
2026-09-16 0 0.805 0.805 0.810 0.805 0.825 1,744,000 1,423,540 0.8163 0.805 0.805 0.810 0.805 0.825 1,744,000 0.8163 -2.42%
2026-09-15 0 0.825 0.810 0.825 0.805 0.825 3,042,000 2,491,830 0.8191 0.825 0.810 0.825 0.805 0.825 3,042,000 0.8191 0.00%
2026-09-14 0 0.825 0.815 0.825 0.820 0.830 1,210,000 997,330 0.8242 0.825 0.815 0.825 0.820 0.830 1,210,000 0.8242 0.00%
2026-09-11 0 0.825 0.820 0.825 0.815 0.835 1,584,000 1,304,700 0.8237 0.825 0.820 0.825 0.815 0.835 1,584,000 0.8237 0.00%
2026-09-10 0 0.825 0.825 0.830 0.825 0.830 1,138,000 939,390 0.8255 0.825 0.825 0.830 0.825 0.830 1,138,000 0.8255 0.00%
2026-09-09 0 0.825 0.825 0.835 0.825 0.835 1,332,000 1,104,700 0.8294 0.825 0.825 0.835 0.825 0.835 1,332,000 0.8294 -1.20%
2026-09-08 0 0.835 0.830 0.835 0.815 0.835 508,000 420,610 0.8280 0.835 0.830 0.835 0.815 0.835 508,000 0.8280 0.60%
2026-09-07 0 0.830 0.830 0.835 0.825 0.835 1,106,000 916,860 0.8290 0.830 0.830 0.835 0.825 0.835 1,106,000 0.8290 1.22%
2026-09-04 0 0.820 0.815 0.825 0.815 0.850 1,698,000 1,392,960 0.8204 0.820 0.815 0.825 0.815 0.850 1,698,000 0.8204 -2.96%
2026-09-03 0 0.845 0.835 0.845 0.835 0.845 646,000 539,800 0.8356 0.845 0.835 0.845 0.835 0.845 646,000 0.8356 1.81%
2026-09-02 0 0.830 0.830 0.835 0.830 0.840 322,000 267,600 0.8311 0.830 0.830 0.835 0.830 0.840 322,000 0.8311 -0.60%
2026-09-01 0 0.835 0.830 0.835 0.825 0.840 1,750,000 1,453,060 0.8303 0.835 0.830 0.835 0.825 0.840 1,750,000 0.8303 -0.60%
2026-08-31 0 0.840 0.835 0.840 0.825 0.850 2,114,000 1,772,270 0.8383 0.840 0.835 0.840 0.825 0.850 2,114,000 0.8383 1.20%
2026-08-28 0 0.830 0.830 0.835 0.780 0.835 1,100,000 907,860 0.8253 0.830 0.830 0.835 0.780 0.835 1,100,000 0.8253 1.22%
2026-08-27 0 0.820 0.815 0.820 0.760 0.840 6,866,000 5,431,180 0.7910 0.820 0.815 0.820 0.760 0.840 6,866,000 0.7910 -1.20%
2026-08-26 0 0.830 0.830 0.840 0.815 0.840 1,252,000 1,035,350 0.8270 0.830 0.830 0.840 0.815 0.840 1,252,000 0.8270 1.84%
2026-08-25 0 0.815 0.810 0.815 0.805 0.820 1,224,000 992,410 0.8108 0.815 0.810 0.815 0.805 0.820 1,224,000 0.8108 -0.61%
2026-08-24 0 0.820 0.810 0.820 0.810 0.820 1,048,000 854,160 0.8150 0.820 0.810 0.820 0.810 0.820 1,048,000 0.8150 0.00%
2026-08-21 0 0.820 0.815 0.820 0.810 0.825 570,000 464,540 0.8150 0.820 0.815 0.820 0.810 0.825 570,000 0.8150 0.00%
2026-08-20 0 0.820 0.820 0.825 0.810 0.830 2,270,000 1,853,090 0.8163 0.820 0.820 0.825 0.810 0.830 2,270,000 0.8163 0.61%
2026-08-19 0 0.815 0.815 0.820 0.815 0.825 1,016,000 832,310 0.8192 0.815 0.815 0.820 0.815 0.825 1,016,000 0.8192 -1.81%
2026-08-18 0 0.830 0.825 0.830 0.820 0.830 320,000 263,330 0.8229 0.830 0.825 0.830 0.820 0.830 320,000 0.8229 0.00%
2026-08-17 0 0.830 0.825 0.830 0.820 0.830 756,000 623,870 0.8252 0.830 0.825 0.830 0.820 0.830 756,000 0.8252 0.00%
2026-08-14 0 0.830 0.820 0.830 0.820 0.835 1,160,000 960,260 0.8278 0.830 0.820 0.830 0.820 0.835 1,160,000 0.8278 0.61%
2026-08-13 0 0.825 0.820 0.825 0.820 0.835 2,222,000 1,836,000 0.8263 0.825 0.820 0.825 0.820 0.835 2,222,000 0.8263 0.61%
2026-08-12 0 0.820 0.815 0.830 0.815 0.825 1,830,000 1,501,390 0.8204 0.820 0.815 0.830 0.815 0.825 1,830,000 0.8204 0.00%
2026-08-11 0 0.820 0.820 0.830 0.820 0.835 754,000 622,800 0.8260 0.820 0.820 0.830 0.820 0.835 754,000 0.8260 -1.80%
2026-08-10 0 0.835 0.830 0.835 0.815 0.835 890,000 736,892 0.8280 0.835 0.830 0.835 0.815 0.835 890,000 0.8280 2.45%
2026-08-07 0 0.815 0.815 0.820 0.810 0.845 5,358,000 4,420,800 0.8251 0.815 0.815 0.820 0.810 0.845 5,358,000 0.8251 -3.55%
2026-08-06 0 0.845 0.840 0.845 0.835 0.860 2,352,220 1,987,907 0.8451 0.845 0.840 0.845 0.835 0.860 2,352,220 0.8451 -1.17%
2026-08-05 0 0.855 0.850 0.855 0.845 0.860 5,512,220 4,695,027 0.8517 0.855 0.850 0.855 0.845 0.860 5,512,220 0.8517 1.18%
2026-08-04 0 0.845 0.845 0.855 0.840 0.875 3,934,000 3,360,800 0.8543 0.845 0.845 0.855 0.840 0.875 3,934,000 0.8543 -0.59%
2026-08-03 0 0.850 0.850 0.860 0.850 0.860 1,704,000 1,453,300 0.8529 0.850 0.850 0.860 0.850 0.860 1,704,000 0.8529 0.00%
2026-07-31 0 0.850 0.850 0.860 0.850 0.860 712,000 610,280 0.8571 0.850 0.850 0.860 0.850 0.860 712,000 0.8571 -1.16%
2026-07-30 0 0.860 0.850 0.860 0.850 0.870 1,598,000 1,363,780 0.8534 0.860 0.850 0.860 0.850 0.870 1,598,000 0.8534 0.00%
2026-07-29 0 0.860 0.850 0.860 0.850 0.860 1,210,000 1,034,250 0.8548 0.860 0.850 0.860 0.850 0.860 1,210,000 0.8548 0.00%
2026-07-28 0 0.860 0.850 0.860 0.850 0.870 978,000 840,310 0.8592 0.860 0.850 0.860 0.850 0.870 978,000 0.8592 0.00%
2026-07-27 0 0.860 0.860 0.870 0.860 0.880 2,720,000 2,354,080 0.8655 0.860 0.860 0.870 0.860 0.880 2,720,000 0.8655 -1.15%
2026-07-24 0 0.870 0.870 0.880 0.870 0.880 2,296,000 2,019,920 0.8798 0.870 0.870 0.880 0.870 0.880 2,296,000 0.8798 -2.25%
2026-07-23 0 0.890 0.880 0.890 0.880 0.910 3,044,000 2,719,460 0.8934 0.890 0.880 0.890 0.880 0.910 3,044,000 0.8934 0.00%
2026-07-22 0 0.890 0.880 0.890 0.890 0.900 1,344,000 1,196,270 0.8901 0.890 0.880 0.890 0.890 0.900 1,344,000 0.8901 1.14%
2026-07-21 0 0.880 0.880 0.900 0.880 0.900 3,340,000 2,959,780 0.8862 0.880 0.880 0.900 0.880 0.900 3,340,000 0.8862 0.00%
2026-07-20 0 0.880 0.880 0.900 0.880 0.910 2,024,000 1,798,100 0.8884 0.880 0.880 0.900 0.880 0.910 2,024,000 0.8884 -1.12%
2026-07-17 0 0.890 0.890 0.900 0.890 0.910 1,680,000 1,507,628 0.8974 0.890 0.890 0.900 0.890 0.910 1,680,000 0.8974 -1.11%
2026-07-16 0 0.900 0.900 0.910 0.890 0.910 1,202,000 1,082,540 0.9006 0.900 0.900 0.910 0.890 0.910 1,202,000 0.9006 1.12%
2026-07-15 0 0.890 0.890 0.900 0.880 0.900 316,000 281,120 0.8896 0.890 0.890 0.900 0.880 0.900 316,000 0.8896 1.14%
2026-07-14 0 0.880 0.880 0.890 0.880 0.900 340,000 300,420 0.8836 0.880 0.880 0.890 0.880 0.900 340,000 0.8836 -1.12%
2026-07-13 0 0.890 0.880 0.890 0.880 0.900 1,602,000 1,425,220 0.8897 0.890 0.880 0.890 0.880 0.900 1,602,000 0.8897 0.00%
2026-07-10 0 0.890 0.880 0.890 0.890 0.900 2,142,000 1,913,580 0.8934 0.890 0.880 0.890 0.890 0.900 2,142,000 0.8934 -1.11%
2026-07-09 0 0.900 0.880 0.900 0.880 0.910 3,212,000 2,867,700 0.8928 0.900 0.880 0.900 0.880 0.910 3,212,000 0.8928 1.12%
2026-07-08 0 0.890 0.890 0.910 0.890 0.910 906,000 812,960 0.8973 0.890 0.890 0.910 0.890 0.910 906,000 0.8973 0.00%
2026-07-07 0 0.890 0.890 0.900 0.890 0.910 1,394,000 1,249,840 0.8966 0.890 0.890 0.900 0.890 0.910 1,394,000 0.8966 -1.11%
2026-07-06 0 0.900 0.900 0.910 0.900 0.920 970,000 873,140 0.9001 0.900 0.900 0.910 0.900 0.920 970,000 0.9001 0.00%
2026-07-03 0 0.900 0.900 0.910 0.900 0.930 1,560,000 1,418,080 0.9090 0.900 0.900 0.910 0.900 0.930 1,560,000 0.9090 -2.17%
2026-07-02 0 0.920 0.910 0.920 0.910 0.950 740,000 676,400 0.9141 0.920 0.910 0.920 0.910 0.950 740,000 0.9141 1.10%
2026-06-30 0 0.910 0.910 0.920 0.900 0.950 2,712,000 2,502,620 0.9228 0.910 0.910 0.920 0.900 0.950 2,712,000 0.9228 -4.21%
2026-06-29 0 0.950 0.940 0.950 0.860 1.000 4,942,000 4,607,040 0.9322 0.950 0.940 0.950 0.860 1.000 4,942,000 0.9322 7.95%
2026-06-26 0 0.880 0.860 0.880 0.850 0.890 2,800,000 2,413,680 0.8620 0.880 0.860 0.880 0.850 0.890 2,800,000 0.8620 2.33%
2026-06-25 0 0.860 0.860 0.870 0.850 0.900 5,044,000 4,361,400 0.8647 0.860 0.860 0.870 0.850 0.900 5,044,000 0.8647 -3.37%
2026-06-24 0 0.890 0.890 0.900 0.880 0.910 1,262,000 1,127,240 0.8932 0.890 0.890 0.900 0.880 0.910 1,262,000 0.8932 -1.11%
2026-06-23 0 0.900 0.890 0.900 0.890 0.930 3,220,000 2,908,980 0.9034 0.900 0.890 0.900 0.890 0.930 3,220,000 0.9034 -2.17%
2026-06-22 0 0.920 0.900 0.920 0.900 0.920 1,406,000 1,278,302 0.9092 0.920 0.900 0.920 0.900 0.920 1,406,000 0.9092 2.22%
2026-06-18 0 0.900 0.900 0.910 0.900 0.950 6,318,000 5,749,690 0.9100 0.900 0.900 0.910 0.900 0.950 6,318,000 0.9100 -4.26%
2026-06-17 0 0.940 0.930 0.940 0.930 0.960 1,492,000 1,404,960 0.9417 0.940 0.930 0.940 0.930 0.960 1,492,000 0.9417 0.00%
2026-06-16 0 0.940 0.930 0.940 0.930 0.960 1,820,000 1,715,370 0.9425 0.940 0.930 0.940 0.930 0.960 1,820,000 0.9425 0.00%
2026-06-15 0 0.940 0.940 0.950 0.940 0.970 2,050,000 1,949,620 0.9510 0.940 0.940 0.950 0.940 0.970 2,050,000 0.9510 -2.08%
2026-06-12 0 0.960 0.950 0.960 0.950 0.980 5,808,000 5,577,220 0.9603 0.960 0.950 0.960 0.950 0.980 5,808,000 0.9603 0.00%
2026-06-11 0 0.960 0.960 0.970 0.960 0.980 1,578,000 1,524,400 0.9660 0.960 0.960 0.970 0.960 0.980 1,578,000 0.9660 -1.03%
2026-06-10 0 0.970 0.970 0.980 0.960 1.000 3,632,000 3,554,780 0.9787 0.970 0.970 0.980 0.960 1.000 3,632,000 0.9787 -3.00%
2026-06-09 0 1.000 0.990 1.000 0.990 1.000 474,000 469,960 0.9915 1.000 0.990 1.000 0.990 1.000 474,000 0.9915 2.04%
2026-06-08 0 0.980 0.980 0.990 0.970 1.000 2,148,000 2,117,500 0.9858 0.980 0.980 0.990 0.970 1.000 2,148,000 0.9858 -2.00%
2026-06-05 0 1.000 0.990 1.000 0.990 1.000 554,362 552,822 0.9972 1.000 0.990 1.000 0.990 1.000 554,362 0.9972 0.00%
2026-06-04 0 1.000 0.990 1.000 0.990 1.000 810,000 803,620 0.9921 1.000 0.990 1.000 0.990 1.000 810,000 0.9921 0.00%
2026-06-03 0 1.000 0.990 1.000 0.990 1.010 7,026,000 7,013,520 0.9982 1.000 0.990 1.000 0.990 1.010 7,026,000 0.9982 1.01%
2026-06-02 0 0.990 0.990 1.000 0.990 1.000 1,520,000 1,517,840 0.9986 0.990 0.990 1.000 0.990 1.000 1,520,000 0.9986 1.02%
2026-06-01 0 0.980 0.980 0.990 0.980 1.000 4,026,000 3,976,540 0.9877 0.980 0.980 0.990 0.980 1.000 4,026,000 0.9877 0.00%
2026-05-29 0 0.980 0.970 0.980 0.960 0.980 1,406,000 1,363,240 0.9696 0.980 0.970 0.980 0.960 0.980 1,406,000 0.9696 1.03%
2026-05-28 0 0.970 0.950 0.970 0.950 0.980 2,617,000 2,523,830 0.9644 0.970 0.950 0.970 0.950 0.980 2,617,000 0.9644 -1.02%
2026-05-27 0 0.980 0.970 0.980 0.970 0.990 1,998,000 1,952,060 0.9770 0.980 0.970 0.980 0.970 0.990 1,998,000 0.9770 -1.01%
2026-05-26 0 0.990 0.980 0.990 0.980 1.000 748,000 742,420 0.9925 0.990 0.980 0.990 0.980 1.000 748,000 0.9925 -1.00%
2026-05-22 0 1.000 0.980 1.000 0.970 1.000 1,414,172 1,399,590 0.9897 1.000 0.980 1.000 0.970 1.000 1,414,172 0.9897 1.01%
2026-05-21 0 0.990 0.980 0.990 0.980 0.990 952,000 935,600 0.9828 0.990 0.980 0.990 0.980 0.990 952,000 0.9828 0.00%
2026-05-20 0 0.990 0.980 0.990 0.980 0.990 1,874,000 1,850,200 0.9873 0.990 0.980 0.990 0.980 0.990 1,874,000 0.9873 -1.00%
2026-05-19 0 1.000 0.990 1.000 0.990 1.020 3,168,000 3,170,000 1.0006 1.000 0.990 1.000 0.990 1.020 3,168,000 1.0006 -1.96%
2026-05-18 0 1.020 1.000 1.020 1.000 1.030 4,462,000 4,497,000 1.0078 1.020 1.000 1.020 1.000 1.030 4,462,000 1.0078 0.00%
2026-05-15 0 1.020 1.010 1.020 1.010 1.030 2,212,000 2,251,400 1.0178 1.020 1.010 1.020 1.010 1.030 2,212,000 1.0178 0.00%
2026-05-14 0 1.020 1.010 1.020 1.010 1.060 4,408,000 4,532,560 1.0283 1.020 1.010 1.020 1.010 1.060 4,408,000 1.0283 -2.86%
2026-05-13 0 1.100 1.090 1.100 1.050 1.100 6,356,000 6,854,380 1.0784 1.050 1.040 1.050 1.002 1.050 6,658,667 1.0294 3.77%
2026-05-12 0 1.060 1.050 1.060 1.050 1.070 1,440,000 1,517,820 1.0540 1.012 1.002 1.012 1.002 1.021 1,508,571 1.0061 0.00%
2026-05-11 0 1.060 1.040 1.060 1.030 1.060 2,812,000 2,945,896 1.0476 1.012 0.993 1.012 0.983 1.012 2,945,905 1.0000 2.91%
2026-05-08 0 1.030 1.020 1.030 1.020 1.040 2,712,000 2,792,660 1.0297 0.983 0.974 0.983 0.974 0.993 2,841,143 0.9829 0.98%
2026-05-07 0 1.020 1.020 1.030 1.010 1.030 1,340,000 1,364,810 1.0185 0.974 0.974 0.983 0.964 0.983 1,403,810 0.9722 2.00%
2026-05-06 0 1.000 1.000 1.020 1.000 1.030 2,124,000 2,158,960 1.0165 0.955 0.955 0.974 0.955 0.983 2,225,143 0.9703 -1.96%
2026-05-05 0 1.020 1.010 1.020 1.000 1.020 1,048,000 1,058,380 1.0099 0.974 0.964 0.974 0.955 0.974 1,097,905 0.9640 0.99%
2026-05-04 0 1.010 1.010 1.020 1.010 1.030 1,840,000 1,872,600 1.0177 0.964 0.964 0.974 0.964 0.983 1,927,619 0.9715 1.00%
2026-04-30 0 1.000 1.000 1.010 1.000 1.010 602,000 605,240 1.0054 0.955 0.955 0.964 0.955 0.964 630,667 0.9597 -0.99%
2026-04-29 0 1.010 1.000 1.010 1.000 1.010 372,000 373,980 1.0053 0.964 0.955 0.964 0.955 0.964 389,714 0.9596 0.00%
2026-04-28 0 1.010 1.000 1.010 1.000 1.020 712,000 715,660 1.0051 0.964 0.955 0.964 0.955 0.974 745,905 0.9595 0.00%
2026-04-27 0 1.010 1.000 1.010 1.000 1.010 644,000 644,802 1.0012 0.964 0.955 0.964 0.955 0.964 674,667 0.9557 -0.98%
2026-04-24 0 1.020 1.010 1.020 1.010 1.020 1,561,789 1,584,104 1.0143 0.974 0.964 0.974 0.964 0.974 1,636,160 0.9682 0.00%
2026-04-23 0 1.020 1.020 1.030 1.020 1.040 1,506,000 1,549,080 1.0286 0.974 0.974 0.983 0.974 0.993 1,577,714 0.9819 -1.92%
2026-04-22 0 1.040 1.020 1.040 1.010 1.040 2,308,000 2,370,560 1.0271 0.993 0.974 0.993 0.964 0.993 2,417,905 0.9804 1.96%
2026-04-21 0 1.020 1.020 1.030 1.010 1.030 1,814,000 1,844,100 1.0166 0.974 0.974 0.983 0.964 0.983 1,900,381 0.9704 -0.97%
2026-04-20 0 1.030 1.030 1.040 1.020 1.040 986,000 1,017,600 1.0320 0.983 0.983 0.993 0.974 0.993 1,032,952 0.9851 -0.96%
2026-04-17 0 1.040 1.030 1.040 1.010 1.040 2,038,000 2,092,900 1.0269 0.993 0.983 0.993 0.964 0.993 2,135,048 0.9803 4.00%
2026-04-16 0 1.000 1.000 1.010 1.000 1.020 4,314,000 4,337,920 1.0055 0.955 0.955 0.964 0.955 0.974 4,519,429 0.9598 1.01%
2026-04-15 0 0.990 0.990 1.000 0.990 1.000 2,138,000 2,136,860 0.9995 0.945 0.945 0.955 0.945 0.955 2,239,810 0.9540 -1.00%
2026-04-14 0 1.000 1.000 1.010 0.990 1.010 3,166,000 3,163,620 0.9992 0.955 0.955 0.964 0.945 0.964 3,316,762 0.9538 0.00%
2026-04-13 0 1.000 0.990 1.000 0.980 1.000 666,000 659,200 0.9898 0.955 0.945 0.955 0.935 0.955 697,714 0.9448 1.01%
2026-04-10 0 0.990 0.990 1.000 0.980 1.010 2,184,000 2,180,320 0.9983 0.945 0.945 0.955 0.935 0.964 2,288,000 0.9529 0.00%
2026-04-09 0 0.990 0.990 1.000 0.980 0.990 554,000 546,500 0.9865 0.945 0.945 0.955 0.935 0.945 580,381 0.9416 -1.00%
2026-04-08 0 1.000 0.990 1.000 0.980 1.000 2,045,000 2,011,090 0.9834 0.955 0.945 0.955 0.935 0.955 2,142,381 0.9387 3.09%
2026-04-02 0 0.970 0.960 0.970 0.960 0.970 1,728,000 1,673,860 0.9687 0.926 0.916 0.926 0.916 0.926 1,810,286 0.9246 1.04%
2026-04-01 0 0.960 0.960 0.970 0.950 0.980 1,958,000 1,892,860 0.9667 0.916 0.916 0.926 0.907 0.935 2,051,238 0.9228 1.05%
2026-03-31 0 0.950 0.940 0.950 0.940 0.970 2,102,000 1,998,612 0.9508 0.907 0.897 0.907 0.897 0.926 2,202,095 0.9076 2.15%
2026-03-30 0 0.930 0.930 0.940 0.910 0.950 1,906,000 1,791,100 0.9397 0.888 0.888 0.897 0.869 0.907 1,996,762 0.8970 0.00%
2026-03-27 0 0.930 0.930 0.940 0.920 0.970 3,570,000 3,382,540 0.9475 0.888 0.888 0.897 0.878 0.926 3,740,000 0.9044 2.20%
2026-03-26 0 0.910 0.910 0.920 0.900 0.940 1,112,000 1,012,920 0.9109 0.869 0.869 0.878 0.859 0.897 1,164,952 0.8695 0.00%
2026-03-25 0 0.910 0.910 0.920 0.910 0.950 268,000 245,100 0.9146 0.869 0.869 0.878 0.869 0.907 280,762 0.8730 0.00%
2026-03-24 0 0.910 0.910 0.920 0.910 0.920 840,000 765,240 0.9110 0.869 0.869 0.878 0.869 0.878 880,000 0.8696 1.11%
2026-03-23 0 0.900 0.900 0.910 0.900 0.920 1,614,000 1,474,040 0.9133 0.859 0.859 0.869 0.859 0.878 1,690,857 0.8718 -4.26%
2026-03-20 0 0.940 0.920 0.940 0.920 0.940 941,000 876,640 0.9316 0.897 0.878 0.897 0.878 0.897 985,810 0.8893 1.08%
2026-03-19 0 0.930 0.930 0.940 0.930 0.950 776,000 723,080 0.9318 0.888 0.888 0.897 0.888 0.907 812,952 0.8894 -1.06%
2026-03-18 0 0.940 0.940 0.960 0.940 0.960 769,962 731,343 0.9498 0.897 0.897 0.916 0.897 0.916 806,627 0.9067 0.00%
2026-03-17 0 0.940 0.940 0.950 0.930 0.950 1,082,000 1,017,580 0.9405 0.897 0.897 0.907 0.888 0.907 1,133,524 0.8977 2.17%
2026-03-16 0 0.920 0.920 0.930 0.920 0.940 738,000 686,020 0.9296 0.878 0.878 0.888 0.878 0.897 773,143 0.8873 -1.08%
2026-03-13 0 0.930 0.930 0.940 0.930 0.950 1,450,000 1,357,320 0.9361 0.888 0.888 0.897 0.888 0.907 1,519,048 0.8935 -1.06%
2026-03-12 0 0.940 0.930 0.940 0.930 0.950 413,750 389,235 0.9407 0.897 0.888 0.897 0.888 0.907 433,452 0.8980 -1.05%
2026-03-11 0 0.950 0.940 0.950 0.920 0.960 1,672,000 1,575,700 0.9424 0.907 0.897 0.907 0.878 0.916 1,751,619 0.8996 4.40%
2026-03-10 0 0.910 0.910 0.920 0.900 0.920 2,052,000 1,867,900 0.9103 0.869 0.869 0.878 0.859 0.878 2,149,714 0.8689 0.00%
2026-03-09 0 0.910 0.900 0.910 0.900 0.920 1,776,000 1,606,540 0.9046 0.869 0.859 0.869 0.859 0.878 1,860,571 0.8635 -2.15%
2026-03-06 0 0.930 0.930 0.940 0.920 0.940 2,511,481 2,333,157 0.9290 0.888 0.888 0.897 0.878 0.897 2,631,075 0.8868 -1.06%
2026-03-05 0 0.940 0.930 0.940 0.940 0.960 1,996,000 1,896,400 0.9501 0.897 0.888 0.897 0.897 0.916 2,091,048 0.9069 0.00%
2026-03-04 0 0.940 0.930 0.940 0.930 0.960 2,648,000 2,486,860 0.9391 0.897 0.888 0.897 0.888 0.916 2,774,095 0.8965 -3.09%
2026-03-03 0 0.970 0.960 0.970 0.960 0.990 1,496,000 1,453,960 0.9719 0.926 0.916 0.926 0.916 0.945 1,567,238 0.9277 -1.02%
2026-03-02 0 0.980 0.970 0.980 0.970 0.990 2,068,000 2,027,560 0.9804 0.935 0.926 0.935 0.926 0.945 2,166,476 0.9359 -1.01%
2026-02-27 0 0.990 0.980 0.990 0.970 1.010 4,198,000 4,112,800 0.9797 0.945 0.935 0.945 0.926 0.964 4,397,905 0.9352 -1.00%
2026-02-26 0 1.000 1.000 1.010 1.000 1.020 3,317,400 3,338,212 1.0063 0.955 0.955 0.964 0.955 0.974 3,475,371 0.9605 -1.96%
2026-02-25 0 1.020 1.010 1.020 1.010 1.020 1,884,000 1,917,700 1.0179 0.974 0.964 0.974 0.964 0.974 1,973,714 0.9716 0.99%
2026-02-24 0 1.010 1.010 1.020 1.010 1.030 2,570,000 2,620,540 1.0197 0.964 0.964 0.974 0.964 0.983 2,692,381 0.9733 -0.98%
2026-02-23 0 1.020 1.020 1.030 1.020 1.030 1,776,000 1,814,760 1.0218 0.974 0.974 0.983 0.974 0.983 1,860,571 0.9754 -0.97%
2026-02-20 0 1.030 1.020 1.030 1.020 1.030 416,000 426,420 1.0250 0.983 0.974 0.983 0.974 0.983 435,810 0.9785 0.00%
2026-02-16 0 1.030 1.020 1.030 1.020 1.040 416,000 428,250 1.0294 0.983 0.974 0.983 0.974 0.993 435,810 0.9827 0.00%
2026-02-13 0 1.030 1.020 1.030 1.020 1.040 2,868,000 2,946,720 1.0274 0.983 0.974 0.983 0.974 0.993 3,004,571 0.9807 0.98%
2026-02-12 0 1.020 1.020 1.030 1.020 1.040 2,596,000 2,671,256 1.0290 0.974 0.974 0.983 0.974 0.993 2,719,619 0.9822 -1.92%
2026-02-11 0 1.040 1.020 1.040 1.020 1.040 3,464,000 3,569,160 1.0304 0.993 0.974 0.993 0.974 0.993 3,628,952 0.9835 1.96%
2026-02-10 0 1.020 1.020 1.030 1.020 1.040 2,236,000 2,295,810 1.0267 0.974 0.974 0.983 0.974 0.993 2,342,476 0.9801 -0.97%
2026-02-09 0 1.030 1.020 1.030 1.020 1.040 2,024,000 2,080,300 1.0278 0.983 0.974 0.983 0.974 0.993 2,120,381 0.9811 0.98%
2026-02-06 0 1.020 1.020 1.030 1.020 1.040 2,735,694 2,815,844 1.0293 0.974 0.974 0.983 0.974 0.993 2,865,965 0.9825 -0.97%
2026-02-05 0 1.030 1.020 1.030 1.020 1.040 1,076,000 1,108,980 1.0307 0.983 0.974 0.983 0.974 0.993 1,127,238 0.9838 -0.96%
2026-02-04 0 1.040 1.030 1.040 1.030 1.050 1,886,000 1,959,980 1.0392 0.993 0.983 0.993 0.983 1.002 1,975,810 0.9920 0.97%
2026-02-03 0 1.030 1.030 1.040 1.030 1.050 1,684,913 1,749,849 1.0385 0.983 0.983 0.993 0.983 1.002 1,765,147 0.9913 0.00%
2026-02-02 0 1.030 1.030 1.040 1.030 1.040 2,216,000 2,283,690 1.0305 0.983 0.983 0.993 0.983 0.993 2,321,524 0.9837 0.00%
2026-01-30 0 1.030 1.030 1.040 1.030 1.050 644,000 664,620 1.0320 0.983 0.983 0.993 0.983 1.002 674,667 0.9851 -1.90%
2026-01-29 0 1.050 1.040 1.050 1.040 1.050 804,000 838,150 1.0425 1.002 0.993 1.002 0.993 1.002 842,286 0.9951 0.00%
2026-01-28 0 1.050 1.040 1.050 1.040 1.050 1,335,000 1,391,230 1.0421 1.002 0.993 1.002 0.993 1.002 1,398,571 0.9948 0.96%
2026-01-27 0 1.040 1.030 1.040 1.030 1.040 1,434,000 1,482,860 1.0341 0.993 0.983 0.993 0.983 0.993 1,502,286 0.9871 0.00%
2026-01-26 0 1.040 1.030 1.040 1.030 1.050 3,424,000 3,563,360 1.0407 0.993 0.983 0.993 0.983 1.002 3,587,048 0.9934 -0.95%
2026-01-23 0 1.050 1.040 1.050 1.040 1.070 3,992,000 4,213,780 1.0556 1.002 0.993 1.002 0.993 1.021 4,182,095 1.0076 -1.87%
2026-01-22 0 1.070 1.060 1.070 1.060 1.080 1,636,000 1,741,970 1.0648 1.021 1.012 1.021 1.012 1.031 1,713,905 1.0164 0.00%
2026-01-21 0 1.070 1.060 1.070 1.060 1.080 2,508,000 2,678,590 1.0680 1.021 1.012 1.021 1.012 1.031 2,627,429 1.0195 0.00%
2026-01-20 0 1.070 1.060 1.070 1.060 1.080 2,839,000 3,052,180 1.0751 1.021 1.012 1.021 1.012 1.031 2,974,190 1.0262 -0.93%
2026-01-19 0 1.080 1.080 1.090 1.080 1.100 322,000 349,820 1.0864 1.031 1.031 1.040 1.031 1.050 337,333 1.0370 -0.92%
2026-01-16 0 1.090 1.080 1.090 1.080 1.100 1,134,000 1,235,520 1.0895 1.040 1.031 1.040 1.031 1.050 1,188,000 1.0400 0.93%
2026-01-15 0 1.080 1.080 1.090 1.080 1.100 586,000 635,120 1.0838 1.031 1.031 1.040 1.031 1.050 613,905 1.0346 -1.82%
2026-01-14 0 1.100 1.080 1.100 1.080 1.110 3,422,000 3,743,380 1.0939 1.050 1.031 1.050 1.031 1.060 3,584,952 1.0442 0.92%
2026-01-13 0 1.090 1.090 1.100 1.090 1.110 2,302,000 2,522,620 1.0958 1.040 1.040 1.050 1.040 1.060 2,411,619 1.0460 -1.80%
2026-01-12 0 1.110 1.090 1.110 1.100 1.110 2,024,000 2,228,720 1.1011 1.060 1.040 1.060 1.050 1.060 2,120,381 1.0511 0.91%
2026-01-09 0 1.100 1.090 1.100 1.080 1.100 1,642,000 1,788,320 1.0891 1.050 1.040 1.050 1.031 1.050 1,720,190 1.0396 0.00%
2026-01-08 0 1.100 1.090 1.100 1.090 1.110 2,550,000 2,794,260 1.0958 1.050 1.040 1.050 1.040 1.060 2,671,429 1.0460 -0.90%
2026-01-07 0 1.110 1.090 1.110 1.090 1.120 1,418,000 1,555,440 1.0969 1.060 1.040 1.060 1.040 1.069 1,485,524 1.0471 -0.89%
2026-01-06 0 1.120 1.100 1.120 1.070 1.120 3,452,000 3,784,632 1.0964 1.069 1.050 1.069 1.021 1.069 3,616,381 1.0465 3.70%
2026-01-05 0 1.080 1.070 1.080 1.070 1.080 1,702,879 1,836,229 1.0783 1.031 1.021 1.031 1.021 1.031 1,783,968 1.0293 0.00%
2026-01-02 0 1.080 1.070 1.080 1.070 1.080 642,000 687,760 1.0713 1.031 1.021 1.031 1.021 1.031 672,571 1.0226 0.00%
2025-12-31 0 1.080 1.070 1.080 1.070 1.080 378,000 404,800 1.0709 1.031 1.021 1.031 1.021 1.031 396,000 1.0222 0.00%
2025-12-30 0 1.080 1.070 1.080 1.070 1.080 902,000 968,500 1.0737 1.031 1.021 1.031 1.021 1.031 944,952 1.0249 0.93%
2025-12-29 0 1.070 1.070 1.080 1.070 1.090 1,944,000 2,097,180 1.0788 1.021 1.021 1.031 1.021 1.040 2,036,571 1.0298 -0.93%
2025-12-24 0 1.080 1.080 1.090 1.080 1.090 94,000 101,720 1.0821 1.031 1.031 1.040 1.031 1.040 98,476 1.0329 -0.92%
2025-12-23 0 1.090 1.080 1.090 1.070 1.090 872,000 944,100 1.0827 1.040 1.031 1.040 1.021 1.040 913,524 1.0335 0.00%
2025-12-22 0 1.090 1.080 1.090 1.070 1.090 854,000 922,300 1.0800 1.040 1.031 1.040 1.021 1.040 894,667 1.0309 0.93%
2025-12-19 0 1.080 1.070 1.080 1.070 1.090 1,856,000 1,999,500 1.0773 1.031 1.021 1.031 1.021 1.040 1,944,381 1.0283 0.93%
2025-12-18 0 1.070 1.070 1.080 1.070 1.090 2,082,000 2,240,820 1.0763 1.021 1.021 1.031 1.021 1.040 2,181,143 1.0274 -0.93%
2025-12-17 0 1.080 1.070 1.080 1.070 1.090 5,702,000 6,130,060 1.0751 1.031 1.021 1.031 1.021 1.040 5,973,524 1.0262 0.93%
2025-12-16 0 1.070 1.070 1.090 1.070 1.090 1,734,000 1,867,310 1.0769 1.021 1.021 1.040 1.021 1.040 1,816,571 1.0279 -0.93%
2025-12-15 0 1.080 1.070 1.080 1.060 1.090 2,316,000 2,497,140 1.0782 1.031 1.021 1.031 1.012 1.040 2,426,286 1.0292 1.89%
2025-12-12 0 1.060 1.060 1.070 1.060 1.080 2,911,300 3,110,232 1.0683 1.012 1.012 1.021 1.012 1.031 3,049,933 1.0198 0.95%
2025-12-11 0 1.050 1.050 1.060 1.050 1.060 2,080,000 2,199,320 1.0574 1.002 1.002 1.012 1.002 1.012 2,179,048 1.0093 -0.94%
2025-12-10 0 1.060 1.060 1.070 1.060 1.060 1,180,000 1,250,800 1.0600 1.012 1.012 1.021 1.012 1.012 1,236,190 1.0118 0.00%
2025-12-09 0 1.060 1.060 1.070 1.060 1.080 2,894,000 3,083,020 1.0653 1.012 1.012 1.021 1.012 1.031 3,031,810 1.0169 0.00%
2025-12-08 0 1.060 1.060 1.070 1.060 1.080 2,232,000 2,385,040 1.0686 1.012 1.012 1.021 1.012 1.031 2,338,286 1.0200 0.00%
2025-12-05 0 1.060 1.060 1.070 1.060 1.070 1,266,323 1,352,405 1.0680 1.012 1.012 1.021 1.012 1.021 1,326,624 1.0194 -0.93%
2025-12-04 0 1.070 1.060 1.070 1.060 1.070 750,000 796,260 1.0617 1.021 1.012 1.021 1.012 1.021 785,714 1.0134 0.94%
2025-12-03 0 1.060 1.060 1.070 1.060 1.070 1,310,896 1,390,829 1.0610 1.012 1.012 1.021 1.012 1.021 1,373,320 1.0127 0.00%
2025-12-02 0 1.060 1.050 1.060 1.040 1.060 2,132,000 2,229,620 1.0458 1.012 1.002 1.012 0.993 1.012 2,233,524 0.9983 1.92%
2025-12-01 0 1.040 1.040 1.050 1.040 1.070 3,176,000 3,351,190 1.0552 0.993 0.993 1.002 0.993 1.021 3,327,238 1.0072 -2.80%
2025-11-28 0 1.070 1.060 1.070 1.050 1.070 406,000 431,580 1.0630 1.021 1.012 1.021 1.002 1.021 425,333 1.0147 1.90%
2025-11-27 0 1.050 1.050 1.060 1.050 1.070 2,814,000 2,990,940 1.0629 1.002 1.002 1.012 1.002 1.021 2,948,000 1.0146 -2.78%
2025-11-26 0 1.080 1.070 1.080 1.060 1.080 763,000 816,970 1.0707 1.031 1.021 1.031 1.012 1.031 799,333 1.0221 0.93%
2025-11-25 0 1.070 1.070 1.080 1.060 1.090 1,774,000 1,909,660 1.0765 1.021 1.021 1.031 1.012 1.040 1,858,476 1.0275 0.94%
2025-11-24 0 1.060 1.050 1.060 1.050 1.060 2,376,000 2,506,780 1.0550 1.012 1.002 1.012 1.002 1.012 2,489,143 1.0071 0.00%
2025-11-21 0 1.060 1.060 1.070 1.050 1.070 1,844,846 1,956,956 1.0608 1.012 1.012 1.021 1.002 1.021 1,932,696 1.0126 -1.85%
2025-11-20 0 1.080 1.070 1.080 1.060 1.080 1,876,000 2,006,160 1.0694 1.031 1.021 1.031 1.012 1.031 1,965,333 1.0208 2.86%
2025-11-19 0 1.050 1.050 1.070 1.040 1.070 2,528,000 2,670,360 1.0563 1.002 1.002 1.021 0.993 1.021 2,648,381 1.0083 0.00%
2025-11-18 0 1.050 1.050 1.060 1.050 1.070 1,952,000 2,074,800 1.0629 1.002 1.002 1.012 1.002 1.021 2,044,952 1.0146 -0.94%
2025-11-17 0 1.060 1.050 1.060 1.050 1.070 2,456,000 2,599,660 1.0585 1.012 1.002 1.012 1.002 1.021 2,572,952 1.0104 0.00%
2025-11-14 0 1.060 1.050 1.060 1.050 1.070 2,738,000 2,905,320 1.0611 1.012 1.002 1.012 1.002 1.021 2,868,381 1.0129 -1.85%
2025-11-13 0 1.080 1.070 1.080 1.050 1.080 2,376,000 2,522,880 1.0618 1.031 1.021 1.031 1.002 1.031 2,489,143 1.0136 0.93%
2025-11-12 0 1.070 1.060 1.070 1.050 1.070 4,672,000 4,972,140 1.0642 1.021 1.012 1.021 1.002 1.021 4,894,476 1.0159 1.90%
2025-11-11 0 1.050 1.050 1.060 1.050 1.080 3,514,000 3,743,180 1.0652 1.002 1.002 1.012 1.002 1.031 3,681,333 1.0168 -1.87%
2025-11-10 0 1.070 1.050 1.070 1.030 1.070 5,692,000 5,991,810 1.0527 1.021 1.002 1.021 0.983 1.021 5,963,048 1.0048 1.90%
2025-11-07 0 1.050 1.050 1.060 1.050 1.090 7,306,000 7,769,556 1.0634 1.002 1.002 1.012 1.002 1.040 7,653,905 1.0151 -3.67%
2025-11-06 0 1.090 1.090 1.100 1.090 1.120 2,550,000 2,801,340 1.0986 1.040 1.040 1.050 1.040 1.069 2,671,429 1.0486 0.00%
2025-11-05 0 1.090 1.090 1.100 1.090 1.110 3,992,000 4,364,140 1.0932 1.040 1.040 1.050 1.040 1.060 4,182,095 1.0435 -0.91%
2025-11-04 0 1.100 1.090 1.100 1.090 1.140 8,970,833 10,064,329 1.1219 1.050 1.040 1.050 1.040 1.088 9,398,016 1.0709 -3.51%
2025-11-03 0 1.140 1.140 1.150 1.140 1.160 1,254,000 1,440,480 1.1487 1.088 1.088 1.098 1.088 1.107 1,313,714 1.0965 0.00%
2025-10-31 0 1.140 1.140 1.150 1.140 1.160 1,878,000 2,155,280 1.1476 1.088 1.088 1.098 1.088 1.107 1,967,429 1.0955 -0.87%
2025-10-30 0 1.150 1.150 1.160 1.150 1.180 2,748,000 3,197,242 1.1635 1.098 1.098 1.107 1.098 1.126 2,878,857 1.1106 -0.00%
2025-10-28 0 1.200 1.190 1.200 1.190 1.200 1,164,000 1,390,850 1.1949 1.098 1.089 1.098 1.089 1.098 1,272,447 1.0931 0.00%
2025-10-27 0 1.200 1.190 1.200 1.190 1.210 3,073,000 3,688,830 1.2004 1.098 1.089 1.098 1.089 1.107 3,359,304 1.0981 0.84%
2025-10-24 0 1.190 1.190 1.200 1.180 1.200 636,000 757,000 1.1903 1.089 1.089 1.098 1.079 1.098 695,255 1.0888 0.00%
2025-10-23 0 1.190 1.180 1.190 1.170 1.190 3,782,000 4,468,760 1.1816 1.089 1.079 1.089 1.070 1.089 4,134,360 1.0809 0.00%
2025-10-22 0 1.190 1.180 1.190 1.180 1.190 366,000 432,920 1.1828 1.089 1.079 1.089 1.079 1.089 400,099 1.0820 0.00%
2025-10-21 0 1.190 1.180 1.190 1.180 1.200 1,849,000 2,200,320 1.1900 1.089 1.079 1.089 1.079 1.098 2,021,267 1.0886 0.85%
2025-10-20 0 1.180 1.170 1.190 1.170 1.190 2,200,000 2,591,380 1.1779 1.079 1.070 1.089 1.070 1.089 2,404,969 1.0775 0.85%
2025-10-17 0 1.170 1.170 1.180 1.170 1.200 3,244,000 3,837,000 1.1828 1.070 1.070 1.079 1.070 1.098 3,546,236 1.0820 -2.50%
2025-10-16 0 1.200 1.190 1.200 1.170 1.200 1,188,000 1,412,440 1.1889 1.098 1.089 1.098 1.070 1.098 1,298,683 1.0876 1.69%
2025-10-15 0 1.180 1.180 1.190 1.160 1.190 2,724,000 3,198,540 1.1742 1.079 1.079 1.089 1.061 1.089 2,977,789 1.0741 1.72%
2025-10-14 0 1.160 1.160 1.170 1.160 1.200 3,190,000 3,758,460 1.1782 1.061 1.061 1.070 1.061 1.098 3,487,205 1.0778 -1.69%
2025-10-13 0 1.180 1.170 1.190 1.150 1.190 5,994,000 6,993,460 1.1667 1.079 1.070 1.089 1.052 1.089 6,552,447 1.0673 -2.48%
2025-10-10 0 1.210 1.190 1.210 1.190 1.210 1,580,000 1,901,420 1.2034 1.107 1.089 1.107 1.089 1.107 1,727,205 1.1009 -1.63%
2025-10-09 0 1.230 1.210 1.230 1.210 1.230 4,342,000 5,302,440 1.2212 1.125 1.107 1.125 1.107 1.125 4,746,534 1.1171 1.65%
2025-10-08 0 1.210 1.200 1.210 1.200 1.220 2,784,000 3,360,540 1.2071 1.107 1.098 1.107 1.098 1.116 3,043,379 1.1042 0.83%
2025-10-06 0 1.200 1.200 1.210 1.180 1.210 1,188,000 1,422,532 1.1974 1.098 1.098 1.107 1.079 1.107 1,298,683 1.0954 0.84%
2025-10-03 0 1.190 1.190 1.200 1.190 1.200 2,016,791 2,401,469 1.1907 1.089 1.089 1.098 1.089 1.098 2,204,691 1.0893 -1.65%
2025-10-02 0 1.210 1.210 1.220 1.190 1.220 3,608,000 4,340,040 1.2029 1.107 1.107 1.116 1.089 1.116 3,944,149 1.1004 2.54%
2025-09-30 0 1.180 1.180 1.190 1.180 1.200 1,578,000 1,871,980 1.1863 1.079 1.079 1.089 1.079 1.098 1,725,019 1.0852 0.00%
2025-09-29 0 1.180 1.180 1.190 1.180 1.190 804,000 950,960 1.1828 1.079 1.079 1.089 1.079 1.089 878,907 1.0820 0.85%
2025-09-26 0 1.170 1.170 1.190 1.170 1.190 3,278,000 3,867,340 1.1798 1.070 1.070 1.089 1.070 1.089 3,583,404 1.0792 -2.50%
2025-09-25 0 1.200 1.190 1.200 1.180 1.200 2,398,000 2,853,240 1.1898 1.098 1.089 1.098 1.079 1.098 2,621,416 1.0884 0.00%
2025-09-24 0 1.200 1.190 1.200 1.190 1.200 420,000 502,280 1.1959 1.098 1.089 1.098 1.089 1.098 459,130 1.0940 0.00%
2025-09-23 0 1.200 1.190 1.200 1.190 1.230 2,640,000 3,165,946 1.1992 1.098 1.089 1.098 1.089 1.125 2,885,963 1.0970 -0.83%
2025-09-22 0 1.210 1.210 1.220 1.200 1.220 3,094,000 3,754,940 1.2136 1.107 1.107 1.116 1.098 1.116 3,382,261 1.1102 0.83%
2025-09-19 0 1.200 1.200 1.210 1.190 1.220 3,050,000 3,681,880 1.2072 1.098 1.098 1.107 1.089 1.116 3,334,161 1.1043 -0.83%
2025-09-18 0 1.210 1.200 1.210 1.200 1.230 2,524,000 3,042,140 1.2053 1.107 1.098 1.107 1.098 1.125 2,759,155 1.1026 -0.82%
2025-09-17 0 1.220 1.210 1.220 1.190 1.220 3,848,000 4,633,720 1.2042 1.116 1.107 1.116 1.089 1.116 4,206,509 1.1016 1.67%
2025-09-16 0 1.200 1.190 1.200 1.180 1.220 2,154,000 2,575,000 1.1955 1.098 1.089 1.098 1.079 1.116 2,354,683 1.0936 0.00%
2025-09-15 0 1.200 1.190 1.200 1.200 1.220 1,868,000 2,253,179 1.2062 1.098 1.089 1.098 1.098 1.116 2,042,037 1.1034 0.00%
2025-09-12 0 1.200 1.200 1.210 1.200 1.240 4,452,000 5,425,100 1.2186 1.098 1.098 1.107 1.098 1.134 4,866,783 1.1147 -2.44%
2025-09-11 0 1.230 1.210 1.230 1.200 1.240 4,444,000 5,418,750 1.2193 1.125 1.107 1.125 1.098 1.134 4,858,037 1.1154 2.50%
2025-09-10 0 1.200 1.200 1.210 1.190 1.210 2,138,000 2,566,800 1.2006 1.098 1.098 1.107 1.089 1.107 2,337,193 1.0982 0.00%
2025-09-09 0 1.200 1.190 1.200 1.180 1.210 2,042,000 2,444,480 1.1971 1.098 1.089 1.098 1.079 1.107 2,232,248 1.0951 0.84%
2025-09-08 0 1.190 1.190 1.200 1.190 1.210 950,000 1,136,740 1.1966 1.089 1.089 1.098 1.089 1.107 1,038,509 1.0946 0.00%
2025-09-05 0 1.190 1.190 1.200 1.160 1.200 822,000 973,040 1.1837 1.089 1.089 1.098 1.061 1.098 898,584 1.0829 2.59%
2025-09-04 0 1.160 1.160 1.170 1.160 1.200 2,128,000 2,492,540 1.1713 1.061 1.061 1.070 1.061 1.098 2,326,261 1.0715 -2.52%
2025-09-03 0 1.190 1.180 1.190 1.180 1.200 1,872,791 2,227,769 1.1895 1.089 1.079 1.089 1.079 1.098 2,047,275 1.0882 -0.83%
2025-09-02 0 1.200 1.190 1.200 1.190 1.210 3,166,000 3,801,300 1.2007 1.098 1.089 1.098 1.089 1.107 3,460,969 1.0983 0.00%
2025-09-01 0 1.200 1.200 1.210 1.200 1.220 2,070,000 2,487,980 1.2019 1.098 1.098 1.107 1.098 1.116 2,262,857 1.0995 0.00%
2025-08-29 0 1.200 1.200 1.210 1.190 1.220 1,846,000 2,231,460 1.2088 1.098 1.098 1.107 1.089 1.116 2,017,988 1.1058 0.00%
2025-08-28 0 1.200 1.190 1.200 1.120 1.220 8,120,000 9,599,322 1.1822 1.098 1.089 1.098 1.025 1.116 8,876,522 1.0814 -1.64%
2025-08-27 0 1.220 1.210 1.220 1.220 1.240 2,348,000 2,878,820 1.2261 1.116 1.107 1.116 1.116 1.134 2,566,758 1.1216 0.83%
2025-08-26 0 1.210 1.210 1.220 1.190 1.230 4,274,000 5,153,760 1.2058 1.107 1.107 1.116 1.089 1.125 4,672,199 1.1031 -1.63%
2025-08-25 0 1.230 1.230 1.240 1.220 1.250 2,174,000 2,683,360 1.2343 1.125 1.125 1.134 1.116 1.143 2,376,547 1.1291 -0.81%
2025-08-22 0 1.240 1.220 1.240 1.220 1.240 1,046,000 1,284,120 1.2276 1.134 1.116 1.134 1.116 1.134 1,143,453 1.1230 0.81%
2025-08-21 0 1.230 1.220 1.230 1.220 1.240 888,000 1,092,220 1.2300 1.125 1.116 1.125 1.116 1.134 970,733 1.1251 0.00%
2025-08-20 0 1.230 1.220 1.230 1.200 1.230 1,288,000 1,565,840 1.2157 1.125 1.116 1.125 1.098 1.125 1,408,000 1.1121 0.00%
2025-08-19 0 1.230 1.220 1.230 1.220 1.250 3,830,000 4,729,600 1.2349 1.125 1.116 1.125 1.116 1.143 4,186,832 1.1296 0.00%
2025-08-18 0 1.230 1.220 1.230 1.200 1.240 2,876,000 3,532,386 1.2282 1.125 1.116 1.125 1.098 1.134 3,143,950 1.1236 2.50%
2025-08-15 0 1.200 1.200 1.220 1.190 1.210 2,938,000 3,509,660 1.1946 1.098 1.098 1.116 1.089 1.107 3,211,727 1.0928 -2.44%
2025-08-14 0 1.230 1.210 1.230 1.210 1.240 3,213,248 3,918,732 1.2196 1.125 1.107 1.125 1.107 1.134 3,512,619 1.1156 0.00%
2025-08-13 0 1.230 1.220 1.240 1.230 1.260 4,208,000 5,228,180 1.2424 1.125 1.116 1.134 1.125 1.153 4,600,050 1.1365 -0.81%
2025-08-12 0 1.240 1.220 1.240 1.180 1.240 7,811,299 9,518,038 1.2185 1.134 1.116 1.134 1.079 1.134 8,539,060 1.1146 4.20%
2025-08-11 0 1.190 1.180 1.190 1.170 1.200 2,908,000 3,458,600 1.1893 1.089 1.079 1.089 1.070 1.098 3,178,932 1.0880 2.59%
2025-08-08 0 1.160 1.160 1.170 1.160 1.180 568,000 664,300 1.1695 1.061 1.061 1.070 1.061 1.079 620,919 1.0699 -1.69%
2025-08-07 0 1.180 1.180 1.190 1.170 1.190 756,000 892,560 1.1806 1.079 1.079 1.089 1.070 1.089 826,435 1.0800 0.00%
2025-08-06 0 1.180 1.170 1.180 1.150 1.210 2,990,000 3,534,080 1.1820 1.079 1.070 1.079 1.052 1.107 3,268,571 1.0812 1.72%
2025-08-05 0 1.160 1.160 1.170 1.150 1.170 1,623,760 1,880,404 1.1581 1.061 1.061 1.070 1.052 1.070 1,775,042 1.0594 1.75%
2025-08-04 0 1.140 1.140 1.150 1.140 1.160 3,980,000 4,562,844 1.1464 1.043 1.043 1.052 1.043 1.061 4,350,807 1.0487 -2.56%
2025-08-01 0 1.170 1.160 1.170 1.160 1.190 1,372,000 1,609,700 1.1733 1.070 1.061 1.070 1.061 1.089 1,499,826 1.0733 -0.85%
2025-07-31 0 1.180 1.170 1.180 1.170 1.190 3,124,000 3,673,620 1.1759 1.079 1.070 1.079 1.070 1.089 3,415,056 1.0757 -1.67%
2025-07-30 0 1.200 1.190 1.200 1.180 1.210 1,461,991 1,740,949 1.1908 1.098 1.089 1.098 1.079 1.107 1,598,201 1.0893 -0.83%
2025-07-29 0 1.210 1.200 1.210 1.190 1.210 964,000 1,155,720 1.1989 1.107 1.098 1.107 1.089 1.107 1,053,814 1.0967 0.00%
2025-07-28 0 1.210 1.200 1.210 1.200 1.220 2,542,000 3,057,696 1.2029 1.107 1.098 1.107 1.098 1.116 2,778,832 1.1004 -1.63%
2025-07-25 0 1.230 1.220 1.230 1.210 1.230 3,818,000 4,661,360 1.2209 1.125 1.116 1.125 1.107 1.125 4,173,714 1.1168 0.82%
2025-07-24 0 1.220 1.220 1.230 1.220 1.240 1,768,000 2,173,100 1.2291 1.116 1.116 1.125 1.116 1.134 1,932,720 1.1244 0.00%
2025-07-23 0 1.220 1.210 1.220 1.210 1.240 4,552,000 5,571,022 1.2239 1.116 1.107 1.116 1.107 1.134 4,976,099 1.1196 0.00%
2025-07-22 0 1.220 1.210 1.220 1.190 1.220 2,000,000 2,424,840 1.2124 1.116 1.107 1.116 1.089 1.116 2,186,335 1.1091 0.83%
2025-07-21 0 1.210 1.200 1.210 1.190 1.220 2,497,000 3,012,230 1.2063 1.107 1.098 1.107 1.089 1.116 2,729,640 1.1035 0.83%
2025-07-18 0 1.200 1.190 1.200 1.170 1.220 6,522,000 7,765,260 1.1906 1.098 1.089 1.098 1.070 1.116 7,129,640 1.0892 -0.83%
2025-07-17 0 1.210 1.210 1.220 1.210 1.220 1,794,000 2,176,780 1.2134 1.107 1.107 1.116 1.107 1.116 1,961,143 1.1100 0.00%
2025-07-16 0 1.210 1.200 1.210 1.190 1.210 3,338,000 4,014,640 1.2027 1.107 1.098 1.107 1.089 1.107 3,648,994 1.1002 -0.82%
2025-07-15 0 1.220 1.210 1.220 1.190 1.240 2,950,000 3,566,920 1.2091 1.116 1.107 1.116 1.089 1.134 3,224,845 1.1061 -1.61%
2025-07-14 0 1.240 1.230 1.240 1.170 1.240 9,062,000 10,984,980 1.2122 1.134 1.125 1.134 1.070 1.134 9,906,286 1.1089 6.90%
2025-07-11 0 1.160 1.150 1.160 1.130 1.170 5,488,000 6,331,720 1.1537 1.061 1.052 1.061 1.034 1.070 5,999,304 1.0554 0.87%
2025-07-10 0 1.150 1.140 1.150 1.140 1.170 5,158,000 5,952,690 1.1541 1.052 1.043 1.052 1.043 1.070 5,638,559 1.0557 0.88%
2025-07-09 0 1.140 1.140 1.150 1.110 1.150 3,972,000 4,478,990 1.1276 1.043 1.043 1.052 1.015 1.052 4,342,062 1.0315 1.79%
2025-07-08 0 1.120 1.110 1.120 1.100 1.120 1,478,000 1,643,040 1.1117 1.025 1.015 1.025 1.006 1.025 1,615,702 1.0169 0.90%
2025-07-07 0 1.110 1.100 1.110 1.090 1.110 3,102,000 3,403,540 1.0972 1.015 1.006 1.015 0.997 1.015 3,391,006 1.0037 0.91%
2025-07-04 0 1.100 1.090 1.100 1.070 1.100 2,362,000 2,556,400 1.0823 1.006 0.997 1.006 0.979 1.006 2,582,062 0.9901 0.92%
2025-07-03 0 1.090 1.080 1.090 1.080 1.100 1,762,000 1,917,920 1.0885 0.997 0.988 0.997 0.988 1.006 1,926,161 0.9957 0.00%
2025-07-02 0 1.090 1.080 1.090 1.080 1.090 2,254,000 2,447,340 1.0858 0.997 0.988 0.997 0.988 0.997 2,464,000 0.9932 0.00%
2025-06-30 0 1.090 1.080 1.090 1.080 1.100 1,012,000 1,102,680 1.0896 0.997 0.988 0.997 0.988 1.006 1,106,286 0.9967 0.00%
2025-06-27 0 1.090 1.080 1.090 1.070 1.100 1,596,000 1,730,320 1.0842 0.997 0.988 0.997 0.979 1.006 1,744,696 0.9918 0.93%
2025-06-26 0 1.080 1.070 1.080 1.060 1.080 1,766,000 1,887,980 1.0691 0.988 0.979 0.988 0.970 0.988 1,930,534 0.9780 1.89%
2025-06-25 0 1.060 1.050 1.060 1.020 1.060 2,689,333 2,814,386 1.0465 0.970 0.961 0.970 0.933 0.970 2,939,892 0.9573 2.91%
2025-06-24 0 1.030 1.020 1.040 1.010 1.040 3,333,000 3,408,090 1.0225 0.942 0.933 0.951 0.924 0.951 3,643,528 0.9354 0.98%
2025-06-23 0 1.020 1.010 1.020 1.000 1.020 1,778,000 1,797,180 1.0108 0.933 0.924 0.933 0.915 0.933 1,943,652 0.9246 0.00%
2025-06-20 0 1.020 1.010 1.020 1.010 1.020 2,020,000 2,055,820 1.0177 0.933 0.924 0.933 0.924 0.933 2,208,199 0.9310 0.99%
2025-06-19 0 1.010 1.010 1.020 1.000 1.030 3,858,000 3,917,180 1.0153 0.924 0.924 0.933 0.915 0.942 4,217,441 0.9288 -0.98%
2025-06-18 0 1.020 1.020 1.030 1.010 1.030 1,558,000 1,589,840 1.0204 0.933 0.933 0.942 0.924 0.942 1,703,155 0.9335 0.00%
2025-06-17 0 1.020 1.010 1.020 1.010 1.020 1,118,000 1,133,620 1.0140 0.933 0.924 0.933 0.924 0.933 1,222,161 0.9276 2.00%
2025-06-16 0 1.000 1.000 1.010 1.000 1.020 2,564,000 2,589,140 1.0098 0.915 0.915 0.924 0.915 0.933 2,802,882 0.9237 0.00%
2025-06-13 0 1.000 1.000 1.010 1.000 1.020 2,742,000 2,761,640 1.0072 0.915 0.915 0.924 0.915 0.933 2,997,466 0.9213 -0.99%
2025-06-12 0 1.010 1.000 1.010 1.000 1.020 4,158,000 4,187,060 1.0070 0.924 0.915 0.924 0.915 0.933 4,545,391 0.9212 0.00%
2025-06-11 0 1.010 1.000 1.010 1.000 1.020 4,666,000 4,706,580 1.0087 0.924 0.915 0.924 0.915 0.933 5,100,720 0.9227 2.02%
2025-06-10 0 0.990 0.990 1.000 0.990 1.010 2,608,000 2,602,812 0.9980 0.906 0.906 0.915 0.906 0.924 2,850,981 0.9130 -1.00%
2025-06-09 0 1.000 1.000 1.010 0.990 1.010 6,338,000 6,338,880 1.0001 0.915 0.915 0.924 0.906 0.924 6,928,497 0.9149 0.00%
2025-06-06 0 1.000 1.000 1.010 0.990 1.010 2,386,325 2,382,977 0.9986 0.915 0.915 0.924 0.906 0.924 2,608,653 0.9135 0.00%
2025-06-05 0 1.000 0.990 1.000 0.990 1.010 5,554,000 5,548,500 0.9990 0.915 0.906 0.915 0.906 0.924 6,071,453 0.9139 1.01%
2025-06-04 0 0.990 0.990 1.000 0.980 1.010 4,486,000 4,457,528 0.9937 0.906 0.906 0.915 0.896 0.924 4,903,950 0.9090 -1.00%
2025-06-03 0 1.000 0.990 1.000 0.990 1.000 2,210,000 2,194,700 0.9931 0.915 0.906 0.915 0.906 0.915 2,415,901 0.9084 2.04%
2025-06-02 0 0.980 0.980 0.990 0.960 1.000 3,336,000 3,253,640 0.9753 0.896 0.896 0.906 0.878 0.915 3,646,807 0.8922 -1.01%
2025-05-30 0 0.990 0.990 1.000 0.980 1.010 2,876,000 2,849,410 0.9908 0.906 0.906 0.915 0.896 0.924 3,143,950 0.9063 -1.98%
2025-05-29 0 1.010 1.000 1.010 0.990 1.010 1,756,000 1,752,140 0.9978 0.924 0.915 0.924 0.906 0.924 1,919,602 0.9128 1.00%
2025-05-28 0 1.000 0.990 1.000 0.980 1.000 1,258,400 1,252,180 0.9951 0.915 0.906 0.915 0.896 0.915 1,375,642 0.9103 0.00%
2025-05-27 0 1.000 1.000 1.010 1.000 1.020 1,198,000 1,199,420 1.0012 0.915 0.915 0.924 0.915 0.933 1,309,615 0.9159 -0.99%
2025-05-26 0 1.010 1.000 1.010 0.990 1.010 3,910,000 3,899,840 0.9974 0.924 0.915 0.924 0.906 0.924 4,274,286 0.9124 1.00%
2025-05-23 0 1.000 0.990 1.000 0.970 1.010 3,698,000 3,658,900 0.9894 0.915 0.906 0.915 0.887 0.924 4,042,534 0.9051 1.01%
2025-05-22 0 0.990 0.970 0.990 0.970 1.010 4,424,000 4,353,440 0.9841 0.906 0.887 0.906 0.887 0.924 4,836,174 0.9002 0.00%
2025-05-21 0 0.990 0.990 1.000 0.980 1.020 1,238,000 1,226,520 0.9907 0.906 0.906 0.915 0.896 0.933 1,353,342 0.9063 -1.98%
2025-05-20 0 1.010 1.000 1.010 1.000 1.010 1,204,000 1,207,960 1.0033 0.924 0.915 0.924 0.915 0.924 1,316,174 0.9178 1.00%
2025-05-19 0 1.000 0.990 1.000 0.970 1.010 3,854,000 3,779,920 0.9808 0.915 0.906 0.915 0.887 0.924 4,213,068 0.8972 1.01%
2025-05-16 0 0.990 0.990 1.000 0.970 1.000 2,756,000 2,723,000 0.9880 0.906 0.906 0.915 0.887 0.915 3,012,770 0.9038 1.02%
2025-05-15 0 1.030 1.030 1.050 1.030 1.050 3,608,000 3,754,460 1.0406 0.896 0.896 0.914 0.896 0.914 4,145,381 0.9057 -0.96%
2025-05-14 0 1.040 1.040 1.050 1.030 1.060 2,998,000 3,131,440 1.0445 0.905 0.905 0.914 0.896 0.923 3,444,527 0.9091 0.97%
2025-05-13 0 1.030 1.030 1.040 1.030 1.060 3,414,000 3,553,852 1.0410 0.896 0.896 0.905 0.896 0.923 3,922,487 0.9060 -2.83%
2025-05-12 0 1.060 1.040 1.060 1.000 1.060 6,856,000 7,078,680 1.0325 0.923 0.905 0.923 0.870 0.923 7,877,143 0.8986 7.07%
2025-05-09 0 0.990 0.990 1.000 0.990 1.020 3,206,200 3,201,914 0.9987 0.862 0.862 0.870 0.862 0.888 3,683,736 0.8692 -1.98%
2025-05-08 0 1.010 1.000 1.010 0.990 1.010 2,760,000 2,764,028 1.0015 0.879 0.870 0.879 0.862 0.879 3,171,079 0.8716 2.02%
2025-05-07 0 0.990 0.990 1.000 0.980 1.010 4,512,000 4,491,006 0.9953 0.862 0.862 0.870 0.853 0.879 5,184,024 0.8663 2.06%
2025-05-06 0 0.970 0.970 0.980 0.970 1.000 4,392,000 4,298,360 0.9787 0.844 0.844 0.853 0.844 0.870 5,046,151 0.8518 -1.02%
2025-05-02 0 0.980 0.970 0.980 0.960 0.980 2,478,000 2,406,120 0.9710 0.853 0.844 0.853 0.836 0.853 2,847,077 0.8451 3.16%
2025-04-30 0 0.950 0.950 0.960 0.950 0.970 920,000 880,138 0.9567 0.827 0.827 0.836 0.827 0.844 1,057,026 0.8327 -1.04%
2025-04-29 0 0.960 0.950 0.960 0.940 0.960 1,260,000 1,201,046 0.9532 0.836 0.827 0.836 0.818 0.836 1,447,666 0.8296 1.05%
2025-04-28 0 0.950 0.950 0.960 0.940 0.970 4,010,000 3,823,410 0.9535 0.827 0.827 0.836 0.818 0.844 4,607,256 0.8299 0.00%
2025-04-25 0 0.950 0.950 0.960 0.950 0.980 2,586,000 2,498,100 0.9660 0.827 0.827 0.836 0.827 0.853 2,971,163 0.8408 0.00%
2025-04-24 0 0.950 0.940 0.950 0.930 0.970 4,926,000 4,667,456 0.9475 0.827 0.818 0.827 0.809 0.844 5,659,686 0.8247 -1.04%
2025-04-23 0 0.960 0.960 0.970 0.940 0.970 3,940,000 3,773,880 0.9578 0.836 0.836 0.844 0.818 0.844 4,526,830 0.8337 2.13%
2025-04-22 0 0.940 0.940 0.950 0.930 0.960 1,077,000 1,017,590 0.9448 0.818 0.818 0.827 0.809 0.836 1,237,410 0.8224 -1.05%
2025-04-17 0 0.950 0.940 0.950 0.920 0.950 1,384,000 1,300,780 0.9399 0.827 0.818 0.827 0.801 0.827 1,590,135 0.8180 3.26%
2025-04-16 0 0.920 0.920 0.930 0.920 0.940 3,056,000 2,838,880 0.9290 0.801 0.801 0.809 0.801 0.818 3,511,165 0.8085 -2.13%
2025-04-15 0 0.940 0.940 0.950 0.940 0.960 2,472,000 2,342,680 0.9477 0.818 0.818 0.827 0.818 0.836 2,840,184 0.8248 0.00%
2025-04-14 0 0.940 0.940 0.950 0.940 0.980 4,522,000 4,309,300 0.9530 0.818 0.818 0.827 0.818 0.853 5,195,514 0.8294 1.08%
2025-04-11 0 0.930 0.930 0.940 0.890 0.950 3,972,000 3,700,480 0.9316 0.809 0.809 0.818 0.775 0.827 4,563,596 0.8109 3.33%
2025-04-10 0 0.900 0.900 0.910 0.900 0.950 4,320,008 3,971,897 0.9194 0.783 0.783 0.792 0.783 0.827 4,963,437 0.8002 2.27%
2025-04-09 0 0.880 0.880 0.890 0.830 0.900 12,660,000 10,958,760 0.8656 0.766 0.766 0.775 0.722 0.783 14,545,600 0.7534 -4.35%
2025-04-08 0 0.920 0.910 0.920 0.890 0.950 9,382,000 8,705,424 0.9279 0.801 0.792 0.801 0.775 0.827 10,779,370 0.8076 -1.08%
2025-04-07 0 0.930 0.920 0.930 0.920 1.020 15,898,000 15,069,359 0.9479 0.809 0.801 0.809 0.801 0.888 18,265,873 0.8250 -15.45%
2025-04-03 0 1.100 1.090 1.100 1.080 1.140 7,644,000 8,467,360 1.1077 0.957 0.949 0.957 0.940 0.992 8,782,509 0.9641 -4.35%
2025-04-02 0 1.150 1.140 1.150 1.110 1.150 3,962,000 4,508,260 1.1379 1.001 0.992 1.001 0.966 1.001 4,552,106 0.9904 2.68%
2025-04-01 0 1.120 1.120 1.130 1.110 1.180 3,482,000 3,944,820 1.1329 0.975 0.975 0.984 0.966 1.027 4,000,615 0.9861 0.90%
2025-03-31 0 1.110 1.110 1.120 1.100 1.120 1,894,000 2,108,972 1.1135 0.966 0.966 0.975 0.957 0.975 2,176,095 0.9692 -0.89%
2025-03-28 0 1.120 1.120 1.130 1.120 1.150 3,252,000 3,674,880 1.1300 0.975 0.975 0.984 0.975 1.001 3,736,358 0.9835 -1.75%
2025-03-27 0 1.140 1.130 1.140 1.100 1.140 5,356,000 6,042,652 1.1282 0.992 0.984 0.992 0.957 0.992 6,153,731 0.9819 2.70%
2025-03-26 0 1.110 1.110 1.120 1.090 1.120 2,043,000 2,265,930 1.1091 0.966 0.966 0.975 0.949 0.975 2,347,288 0.9653 0.00%
2025-03-25 0 1.110 1.100 1.110 1.080 1.110 2,518,000 2,757,840 1.0953 0.966 0.957 0.966 0.940 0.966 2,893,035 0.9533 0.91%
2025-03-24 0 1.100 1.100 1.110 1.090 1.120 3,058,000 3,359,040 1.0984 0.957 0.957 0.966 0.949 0.975 3,513,463 0.9560 0.00%
2025-03-21 0 1.100 1.100 1.120 1.100 1.150 3,961,238 4,422,432 1.1164 0.957 0.957 0.975 0.957 1.001 4,551,231 0.9717 -4.35%
2025-03-20 0 1.150 1.140 1.150 1.140 1.160 1,448,000 1,664,380 1.1494 1.001 0.992 1.001 0.992 1.010 1,663,667 1.0004 -1.71%
2025-03-19 0 1.170 1.150 1.170 1.150 1.170 1,074,000 1,246,180 1.1603 1.018 1.001 1.018 1.001 1.018 1,233,963 1.0099 0.00%
2025-03-18 0 1.170 1.160 1.170 1.140 1.170 1,908,000 2,210,598 1.1586 1.018 1.010 1.018 0.992 1.018 2,192,181 1.0084 2.63%
2025-03-17 0 1.140 1.140 1.150 1.130 1.170 4,789,467 5,453,357 1.1386 0.992 0.992 1.001 0.984 1.018 5,502,818 0.9910 0.88%
2025-03-14 0 1.130 1.130 1.140 1.130 1.150 1,110,000 1,262,580 1.1375 0.984 0.984 0.992 0.984 1.001 1,275,325 0.9900 0.00%
2025-03-13 0 1.130 1.130 1.140 1.130 1.150 1,690,000 1,926,020 1.1397 0.984 0.984 0.992 0.984 1.001 1,941,711 0.9919 -0.88%
2025-03-12 0 1.140 1.140 1.150 1.120 1.170 3,012,000 3,439,100 1.1418 0.992 0.992 1.001 0.975 1.018 3,460,612 0.9938 -2.56%
2025-03-11 0 1.170 1.150 1.170 1.120 1.170 2,390,000 2,738,560 1.1458 1.018 1.001 1.018 0.975 1.018 2,745,970 0.9973 1.74%
2025-03-10 0 1.150 1.140 1.150 1.120 1.160 3,320,000 3,770,260 1.1356 1.001 0.992 1.001 0.975 1.010 3,814,486 0.9884 0.88%
2025-03-07 0 1.140 1.140 1.150 1.140 1.180 3,888,000 4,485,177 1.1536 0.992 0.992 1.001 0.992 1.027 4,467,085 1.0041 -4.20%
2025-03-06 0 1.190 1.160 1.190 1.160 1.210 5,680,000 6,707,848 1.1810 1.036 1.010 1.036 1.010 1.053 6,525,988 1.0279 2.59%
2025-03-05 0 1.160 1.150 1.160 1.130 1.160 2,096,000 2,401,640 1.1458 1.010 1.001 1.010 0.984 1.010 2,408,182 0.9973 1.75%
2025-03-04 0 1.140 1.130 1.140 1.120 1.160 5,930,000 6,708,980 1.1314 0.992 0.984 0.992 0.975 1.010 6,813,223 0.9847 -1.72%
2025-03-03 0 1.160 1.150 1.160 1.150 1.200 3,434,000 4,027,960 1.1730 1.010 1.001 1.010 1.001 1.044 3,945,465 1.0209 -1.69%
2025-02-28 0 1.180 1.180 1.190 1.170 1.230 8,446,000 10,183,254 1.2057 1.027 1.027 1.036 1.018 1.071 9,703,960 1.0494 -5.60%
2025-02-27 0 1.250 1.230 1.250 1.220 1.270 4,822,000 5,990,240 1.2423 1.088 1.071 1.088 1.062 1.105 5,540,196 1.0812 -1.57%
2025-02-26 0 1.270 1.250 1.270 1.250 1.280 3,504,000 4,404,390 1.2570 1.105 1.088 1.105 1.088 1.114 4,025,891 1.0940 0.00%
2025-02-25 0 1.270 1.250 1.270 1.210 1.280 3,938,000 4,907,310 1.2461 1.105 1.088 1.105 1.053 1.114 4,524,532 1.0846 1.60%
2025-02-24 0 1.250 1.250 1.260 1.240 1.300 5,488,000 6,911,079 1.2593 1.088 1.088 1.097 1.079 1.131 6,305,391 1.0961 -3.85%
2025-02-21 0 1.300 1.290 1.300 1.280 1.320 5,774,000 7,522,660 1.3029 1.131 1.123 1.131 1.114 1.149 6,633,989 1.1340 -0.76%
2025-02-20 0 1.310 1.300 1.310 1.280 1.330 5,198,000 6,809,400 1.3100 1.140 1.131 1.140 1.114 1.158 5,972,198 1.1402 2.34%
2025-02-19 0 1.280 1.280 1.290 1.260 1.290 3,766,000 4,821,210 1.2802 1.114 1.114 1.123 1.097 1.123 4,326,914 1.1142 0.79%
2025-02-18 0 1.270 1.270 1.280 1.240 1.280 4,828,000 6,096,780 1.2628 1.105 1.105 1.114 1.079 1.114 5,547,090 1.0991 0.79%
2025-02-17 0 1.260 1.250 1.260 1.240 1.310 4,654,000 5,871,080 1.2615 1.097 1.088 1.097 1.079 1.140 5,347,174 1.0980 -3.08%
2025-02-14 0 1.300 1.290 1.300 1.280 1.300 4,364,000 5,632,800 1.2907 1.131 1.123 1.131 1.114 1.131 5,013,981 1.1234 1.56%
2025-02-13 0 1.280 1.270 1.280 1.270 1.330 11,098,000 14,499,120 1.3065 1.114 1.105 1.114 1.105 1.158 12,750,953 1.1371 -3.03%
2025-02-12 0 1.320 1.310 1.320 1.250 1.340 9,249,000 12,093,830 1.3076 1.149 1.140 1.149 1.088 1.166 10,626,561 1.1381 6.45%
2025-02-11 0 1.240 1.230 1.240 1.210 1.280 5,740,000 7,167,424 1.2487 1.079 1.071 1.079 1.053 1.114 6,594,925 1.0868 -3.12%
2025-02-10 0 1.280 1.270 1.280 1.240 1.290 8,736,000 11,107,882 1.2715 1.114 1.105 1.114 1.079 1.123 10,037,154 1.1067 4.07%
2025-02-07 0 1.230 1.230 1.240 1.220 1.270 4,740,000 5,890,298 1.2427 1.071 1.071 1.079 1.062 1.105 5,445,983 1.0816 0.82%
2025-02-06 0 1.220 1.220 1.230 1.180 1.230 4,047,000 4,906,800 1.2125 1.062 1.062 1.071 1.027 1.071 4,649,767 1.0553 -0.81%
2025-02-05 0 1.230 1.210 1.230 1.180 1.230 2,598,000 3,138,620 1.2081 1.071 1.053 1.071 1.027 1.071 2,984,950 1.0515 3.36%
2025-02-04 0 1.190 1.190 1.200 1.170 1.200 2,260,000 2,674,520 1.1834 1.036 1.036 1.044 1.018 1.044 2,596,608 1.0300 1.71%
2025-02-03 0 1.170 1.160 1.170 1.150 1.200 2,562,000 2,993,580 1.1685 1.018 1.010 1.018 1.001 1.044 2,943,588 1.0170 -2.50%
2025-01-28 0 1.200 1.190 1.200 1.180 1.220 2,004,000 2,389,440 1.1923 1.044 1.036 1.044 1.027 1.062 2,302,479 1.0378 -1.64%
2025-01-27 0 1.220 1.220 1.230 1.220 1.260 1,922,000 2,369,481 1.2328 1.062 1.062 1.071 1.062 1.097 2,208,266 1.0730 -2.40%
2025-01-24 0 1.250 1.250 1.260 1.200 1.260 3,186,000 3,941,840 1.2372 1.088 1.088 1.097 1.044 1.097 3,660,528 1.0769 4.17%
2025-01-23 0 1.200 1.200 1.220 1.200 1.240 1,396,000 1,700,600 1.2182 1.044 1.044 1.062 1.044 1.079 1,603,922 1.0603 -2.44%
2025-01-22 0 1.230 1.210 1.230 1.210 1.250 4,790,000 5,859,180 1.2232 1.071 1.053 1.071 1.053 1.088 5,503,430 1.0646 -1.60%
2025-01-21 0 1.250 1.240 1.250 1.240 1.260 1,384,000 1,727,180 1.2480 1.088 1.079 1.088 1.079 1.097 1,590,135 1.0862 0.81%
2025-01-20 0 1.240 1.240 1.250 1.240 1.290 2,938,000 3,702,046 1.2601 1.079 1.079 1.088 1.079 1.123 3,375,590 1.0967 -2.36%
2025-01-17 0 1.270 1.260 1.270 1.230 1.270 8,170,000 10,270,980 1.2572 1.105 1.097 1.105 1.071 1.105 9,386,853 1.0942 4.10%
2025-01-16 0 1.220 1.220 1.230 1.210 1.240 4,160,000 5,107,770 1.2278 1.062 1.062 1.071 1.053 1.079 4,779,597 1.0687 0.83%
2025-01-15 0 1.210 1.210 1.220 1.210 1.230 3,696,000 4,515,460 1.2217 1.053 1.053 1.062 1.053 1.071 4,246,488 1.0633 -0.82%
2025-01-14 0 1.220 1.220 1.230 1.190 1.240 3,466,000 4,238,980 1.2230 1.062 1.062 1.071 1.036 1.079 3,982,231 1.0645 0.83%
2025-01-13 0 1.210 1.200 1.210 1.160 1.230 4,245,000 5,090,450 1.1992 1.053 1.044 1.053 1.010 1.071 4,877,257 1.0437 2.54%
2025-01-10 0 1.180 1.180 1.190 1.170 1.210 4,600,000 5,470,380 1.1892 1.027 1.027 1.036 1.018 1.053 5,285,131 1.0351 -2.48%
2025-01-09 0 1.210 1.200 1.210 1.160 1.210 10,294,000 12,243,820 1.1894 1.053 1.044 1.053 1.010 1.053 11,827,204 1.0352 4.31%
2025-01-08 0 1.160 1.150 1.160 1.130 1.160 1,740,000 1,990,620 1.1440 1.010 1.001 1.010 0.984 1.010 1,999,158 0.9957 0.00%
2025-01-07 0 1.160 1.150 1.160 1.140 1.170 3,794,000 4,376,480 1.1535 1.010 1.001 1.010 0.992 1.018 4,359,084 1.0040 0.00%
2025-01-06 0 1.160 1.150 1.160 1.130 1.160 3,118,000 3,580,780 1.1484 1.010 1.001 1.010 0.984 1.010 3,582,400 0.9995 1.75%
2025-01-03 0 1.140 1.130 1.140 1.120 1.150 964,000 1,095,640 1.1366 0.992 0.984 0.992 0.975 1.001 1,107,580 0.9892 1.79%
2025-01-02 0 1.120 1.120 1.130 1.110 1.150 2,902,000 3,284,240 1.1317 0.975 0.975 0.984 0.966 1.001 3,334,228 0.9850 -1.75%
2024-12-31 0 1.140 1.130 1.150 1.130 1.160 1,170,000 1,343,814 1.1486 0.992 0.984 1.001 0.984 1.010 1,344,262 0.9997 -0.87%
2024-12-30 0 1.150 1.140 1.150 1.130 1.150 1,504,000 1,714,144 1.1397 1.001 0.992 1.001 0.984 1.001 1,728,008 0.9920 0.88%
2024-12-27 0 1.140 1.120 1.140 1.120 1.150 2,336,256 2,647,227 1.1331 0.992 0.975 0.992 0.975 1.001 2,684,222 0.9862 1.79%
2024-12-24 0 1.120 1.120 1.130 1.110 1.130 1,136,000 1,274,060 1.1215 0.975 0.975 0.984 0.966 0.984 1,305,198 0.9761 0.00%
2024-12-23 0 1.120 1.110 1.120 1.110 1.130 1,906,000 2,141,020 1.1233 0.975 0.966 0.975 0.966 0.984 2,189,883 0.9777 0.00%
2024-12-20 0 1.120 1.120 1.130 1.120 1.150 638,000 717,030 1.1239 0.975 0.975 0.984 0.975 1.001 733,025 0.9782 -1.75%
2024-12-19 0 1.140 1.120 1.140 1.120 1.140 2,252,000 2,538,440 1.1272 0.992 0.975 0.992 0.975 0.992 2,587,416 0.9811 0.00%
2024-12-18 0 1.140 1.140 1.150 1.120 1.150 984,000 1,116,786 1.1349 0.992 0.992 1.001 0.975 1.001 1,130,558 0.9878 0.88%
2024-12-17 0 1.130 1.130 1.140 1.120 1.150 1,652,000 1,879,430 1.1377 0.984 0.984 0.992 0.975 1.001 1,898,051 0.9902 0.00%
2024-12-16 0 1.130 1.130 1.140 1.130 1.150 2,824,904 3,221,881 1.1405 0.984 0.984 0.992 0.984 1.001 3,245,650 0.9927 0.00%
2024-12-13 0 1.130 1.130 1.140 1.130 1.160 3,372,000 3,840,540 1.1390 0.984 0.984 0.992 0.984 1.010 3,874,231 0.9913 -2.59%
2024-12-12 0 1.160 1.160 1.170 1.150 1.170 2,422,000 2,801,640 1.1567 1.010 1.010 1.018 1.001 1.018 2,782,736 1.0068 0.00%
2024-12-11 0 1.160 1.150 1.160 1.130 1.160 1,996,000 2,293,420 1.1490 1.010 1.001 1.010 0.984 1.010 2,293,287 1.0001 2.65%
2024-12-10 0 1.130 1.130 1.150 1.130 1.200 7,928,000 9,113,880 1.1496 0.984 0.984 1.001 0.984 1.044 9,108,809 1.0006 -5.04%
2024-12-09 0 1.190 1.180 1.190 1.120 1.190 7,274,000 8,445,640 1.1611 1.036 1.027 1.036 0.975 1.036 8,357,401 1.0106 4.39%
2024-12-06 0 1.140 1.140 1.150 1.090 1.140 6,725,282 7,493,370 1.1142 0.992 0.992 1.001 0.949 0.992 7,726,956 0.9698 5.56%
2024-12-05 0 1.080 1.080 1.090 1.060 1.100 3,752,000 4,064,580 1.0833 0.940 0.940 0.949 0.923 0.957 4,310,829 0.9429 0.00%
2024-12-04 0 1.080 1.080 1.090 1.070 1.090 1,381,000 1,494,360 1.0821 0.940 0.940 0.949 0.931 0.949 1,586,688 0.9418 0.93%
2024-12-03 0 1.070 1.070 1.090 1.070 1.100 3,320,000 3,593,450 1.0824 0.931 0.931 0.949 0.931 0.957 3,814,486 0.9421 -2.73%
2024-12-02 0 1.100 1.090 1.100 1.070 1.100 3,320,000 3,616,860 1.0894 0.957 0.949 0.957 0.931 0.957 3,814,486 0.9482 3.77%
2024-11-29 0 1.060 1.060 1.070 1.040 1.070 1,576,000 1,666,900 1.0577 0.923 0.923 0.931 0.905 0.931 1,810,732 0.9206 1.92%
2024-11-28 0 1.040 1.040 1.060 1.040 1.060 1,660,000 1,735,320 1.0454 0.905 0.905 0.923 0.905 0.923 1,907,243 0.9099 0.00%
2024-11-27 0 1.040 1.040 1.050 1.010 1.050 2,200,000 2,257,720 1.0262 0.905 0.905 0.914 0.879 0.914 2,527,671 0.8932 1.96%
2024-11-26 0 1.020 1.020 1.030 1.010 1.030 3,866,000 3,930,780 1.0168 0.888 0.888 0.896 0.879 0.896 4,441,808 0.8850 0.00%
2024-11-25 0 1.020 1.020 1.030 1.000 1.030 1,428,000 1,456,240 1.0198 0.888 0.888 0.896 0.870 0.896 1,640,689 0.8876 2.00%
2024-11-22 0 1.000 1.000 1.010 1.000 1.030 3,954,000 4,034,440 1.0203 0.870 0.870 0.879 0.870 0.896 4,542,915 0.8881 -1.96%
2024-11-21 0 1.020 1.020 1.030 1.000 1.030 2,774,000 2,827,420 1.0193 0.888 0.888 0.896 0.870 0.896 3,187,164 0.8871 2.00%
2024-11-20 0 1.000 1.000 1.010 0.990 1.020 1,420,000 1,428,800 1.0062 0.870 0.870 0.879 0.862 0.888 1,631,497 0.8758 -0.99%
2024-11-19 0 1.010 1.000 1.010 0.980 1.010 1,980,000 1,973,600 0.9968 0.879 0.870 0.879 0.853 0.879 2,274,904 0.8676 1.00%
2024-11-18 0 1.000 0.980 1.000 0.980 1.000 1,304,000 1,284,400 0.9850 0.870 0.853 0.870 0.853 0.870 1,498,220 0.8573 4.17%
2024-11-15 0 0.960 0.960 0.980 0.960 1.000 2,982,000 2,929,452 0.9824 0.836 0.836 0.853 0.836 0.870 3,426,144 0.8550 -3.03%
2024-11-14 0 0.990 0.990 1.000 0.980 1.000 1,528,000 1,515,340 0.9917 0.862 0.862 0.870 0.853 0.870 1,755,583 0.8632 0.00%
2024-11-13 0 0.990 0.980 0.990 0.980 1.000 3,988,000 3,940,158 0.9880 0.862 0.853 0.862 0.853 0.870 4,581,979 0.8599 1.02%
2024-11-12 0 0.980 0.980 0.990 0.970 1.040 6,038,000 6,029,580 0.9986 0.853 0.853 0.862 0.844 0.905 6,937,309 0.8692 -3.92%
2024-11-11 0 1.020 1.010 1.020 1.010 1.040 4,666,000 4,750,340 1.0181 0.888 0.879 0.888 0.879 0.905 5,360,961 0.8861 -1.92%
2024-11-08 0 1.040 1.040 1.050 1.040 1.070 1,808,000 1,897,608 1.0496 0.905 0.905 0.914 0.905 0.931 2,077,286 0.9135 0.00%
2024-11-07 0 1.040 1.030 1.040 1.000 1.050 4,080,000 4,150,340 1.0172 0.905 0.896 0.905 0.870 0.914 4,687,682 0.8854 0.97%
2024-11-06 0 1.030 1.030 1.040 1.020 1.050 2,456,000 2,543,060 1.0354 0.896 0.896 0.905 0.888 0.914 2,821,800 0.9012 -1.90%
2024-11-05 0 1.050 1.040 1.050 1.020 1.070 4,176,000 4,352,420 1.0422 0.914 0.905 0.914 0.888 0.931 4,797,980 0.9071 2.94%
2024-11-04 0 1.020 1.010 1.020 1.000 1.040 7,228,000 7,311,920 1.0116 0.888 0.879 0.888 0.870 0.905 8,304,550 0.8805 0.00%
2024-11-01 0 1.020 1.020 1.030 1.020 1.060 3,294,000 3,401,640 1.0327 0.888 0.888 0.896 0.888 0.923 3,784,614 0.8988 -3.77%
2024-10-31 0 1.060 1.060 1.070 1.060 1.090 2,460,000 2,630,580 1.0693 0.923 0.923 0.931 0.923 0.949 2,826,396 0.9307 -0.93%
2024-10-30 0 1.120 1.120 1.140 1.120 1.150 3,596,000 4,055,420 1.1278 0.931 0.931 0.948 0.931 0.956 4,324,659 0.9377 -1.75%
2024-10-29 0 1.140 1.130 1.140 1.130 1.160 2,400,000 2,747,580 1.1448 0.948 0.940 0.948 0.940 0.965 2,886,313 0.9519 0.88%
2024-10-28 0 1.130 1.130 1.140 1.120 1.140 2,110,000 2,383,688 1.1297 0.940 0.940 0.948 0.931 0.948 2,537,550 0.9394 -0.88%
2024-10-25 0 1.140 1.120 1.140 1.120 1.150 2,842,000 3,215,704 1.1315 0.948 0.931 0.948 0.931 0.956 3,417,876 0.9408 0.88%
2024-10-24 0 1.130 1.120 1.130 1.110 1.130 3,868,000 4,327,800 1.1189 0.940 0.931 0.940 0.923 0.940 4,651,774 0.9304 -0.88%
2024-10-23 0 1.140 1.130 1.140 1.130 1.160 1,211,165 1,383,628 1.1424 0.948 0.940 0.948 0.940 0.965 1,456,584 0.9499 0.00%
2024-10-22 0 1.140 1.130 1.140 1.130 1.150 1,471,000 1,678,260 1.1409 0.948 0.940 0.948 0.940 0.956 1,769,069 0.9487 0.88%
2024-10-21 0 1.130 1.130 1.150 1.120 1.160 3,993,000 4,555,690 1.1409 0.940 0.940 0.956 0.931 0.965 4,802,103 0.9487 0.00%
2024-10-18 0 1.130 1.120 1.130 1.070 1.140 3,042,000 3,376,560 1.1100 0.940 0.931 0.940 0.890 0.948 3,658,402 0.9230 4.63%
2024-10-17 0 1.080 1.070 1.080 1.060 1.110 2,754,000 2,975,120 1.0803 0.898 0.890 0.898 0.881 0.923 3,312,044 0.8983 1.89%
2024-10-16 0 1.060 1.060 1.070 1.060 1.100 5,242,000 5,646,100 1.0771 0.881 0.881 0.890 0.881 0.915 6,304,189 0.8956 -1.85%
2024-10-15 0 1.080 1.080 1.090 1.080 1.160 8,655,000 9,558,290 1.1044 0.898 0.898 0.906 0.898 0.965 10,408,766 0.9183 -6.09%
2024-10-14 0 1.150 1.140 1.150 1.130 1.200 4,563,000 5,254,880 1.1516 0.956 0.948 0.956 0.940 0.998 5,487,603 0.9576 -2.54%
2024-10-10 0 1.180 1.170 1.180 1.150 1.210 8,932,000 10,549,980 1.1811 0.981 0.973 0.981 0.956 1.006 10,741,895 0.9821 3.51%
2024-10-09 0 1.140 1.130 1.140 1.100 1.190 11,946,000 13,601,520 1.1386 0.948 0.940 0.948 0.915 0.989 14,366,623 0.9467 -0.87%
2024-10-08 0 1.150 1.140 1.150 1.140 1.290 18,820,000 22,395,292 1.1900 0.956 0.948 0.956 0.948 1.073 22,633,505 0.9895 -10.16%
2024-10-07 0 1.280 1.270 1.280 1.220 1.290 16,439,007 20,773,118 1.2636 1.064 1.056 1.064 1.014 1.073 19,770,050 1.0507 5.79%
2024-10-04 0 1.210 1.200 1.210 1.110 1.210 14,301,000 16,855,880 1.1787 1.006 0.998 1.006 0.923 1.006 17,198,818 0.9801 7.08%
2024-10-03 0 1.130 1.110 1.130 1.070 1.180 12,952,000 14,408,910 1.1125 0.940 0.923 0.940 0.890 0.981 15,576,469 0.9250 -2.59%
2024-10-02 0 1.160 1.150 1.160 1.050 1.170 17,025,993 18,735,271 1.1004 0.965 0.956 0.965 0.873 0.973 20,475,977 0.9150 9.43%
2024-09-30 0 1.060 1.050 1.060 1.030 1.080 15,900,000 16,703,800 1.0506 0.881 0.873 0.881 0.856 0.898 19,121,824 0.8735 2.91%
2024-09-27 0 1.030 1.020 1.030 0.990 1.040 10,735,000 10,878,259 1.0133 0.856 0.848 0.856 0.823 0.865 12,910,238 0.8426 5.10%
2024-09-26 0 0.980 0.980 0.990 0.960 0.990 7,458,000 7,295,820 0.9783 0.815 0.815 0.823 0.798 0.823 8,969,218 0.8134 2.08%
2024-09-25 0 0.960 0.960 0.970 0.950 1.000 5,536,000 5,369,700 0.9700 0.798 0.798 0.807 0.790 0.832 6,657,762 0.8065 -2.04%
2024-09-24 0 0.980 0.970 0.980 0.960 0.980 5,156,000 4,990,260 0.9679 0.815 0.807 0.815 0.798 0.815 6,200,762 0.8048 2.08%
2024-09-23 0 0.960 0.950 0.960 0.950 0.970 2,410,000 2,309,500 0.9583 0.798 0.790 0.798 0.790 0.807 2,898,339 0.7968 1.05%
2024-09-20 0 0.950 0.950 0.960 0.930 0.970 4,910,000 4,675,440 0.9522 0.790 0.790 0.798 0.773 0.807 5,904,915 0.7918 2.15%
2024-09-19 0 0.930 0.930 0.950 0.920 0.950 1,696,000 1,581,080 0.9322 0.773 0.773 0.790 0.765 0.790 2,039,661 0.7752 1.09%
2024-09-17 0 0.920 0.920 0.940 0.920 0.940 1,560,000 1,447,460 0.9279 0.765 0.765 0.782 0.765 0.782 1,876,103 0.7715 0.00%
2024-09-16 0 0.920 0.920 0.930 0.910 0.930 1,310,000 1,203,080 0.9184 0.765 0.765 0.773 0.757 0.773 1,575,446 0.7636 0.00%
2024-09-13 0 0.920 0.920 0.930 0.910 0.930 1,682,000 1,544,680 0.9184 0.765 0.765 0.773 0.757 0.773 2,022,824 0.7636 1.10%
2024-09-12 0 0.910 0.910 0.920 0.910 0.930 1,924,280 1,763,437 0.9164 0.757 0.757 0.765 0.757 0.773 2,314,198 0.7620 -1.09%
2024-09-11 0 0.920 0.920 0.930 0.910 0.930 4,376,782 4,028,987 0.9205 0.765 0.765 0.773 0.757 0.773 5,263,651 0.7654 -1.08%
2024-09-10 0 0.930 0.930 0.940 0.920 0.950 1,594,000 1,488,980 0.9341 0.773 0.773 0.782 0.765 0.790 1,916,993 0.7767 0.00%
2024-09-09 0 0.930 0.930 0.940 0.920 0.940 2,968,000 2,761,024 0.9303 0.773 0.773 0.782 0.765 0.782 3,569,407 0.7735 -1.06%
2024-09-05 0 0.940 0.940 0.950 0.930 0.950 4,142,000 3,893,000 0.9399 0.782 0.782 0.790 0.773 0.790 4,981,295 0.7815 0.00%
2024-09-04 0 0.940 0.940 0.950 0.920 0.950 2,468,000 2,313,020 0.9372 0.782 0.782 0.790 0.765 0.790 2,968,092 0.7793 -1.05%
2024-09-03 0 0.950 0.940 0.950 0.930 0.970 2,372,000 2,243,988 0.9460 0.790 0.782 0.790 0.773 0.807 2,852,639 0.7866 1.06%
2024-09-02 0 0.940 0.940 0.950 0.920 0.950 3,798,000 3,563,800 0.9383 0.782 0.782 0.790 0.765 0.790 4,567,590 0.7802 0.00%
2024-08-30 0 0.940 0.940 0.950 0.860 0.980 21,504,000 20,115,370 0.9354 0.782 0.782 0.790 0.715 0.815 25,861,365 0.7778 -6.93%
2024-08-29 0 1.010 1.000 1.010 0.990 1.010 4,006,000 4,010,460 1.0011 0.840 0.832 0.840 0.823 0.840 4,817,737 0.8324 0.00%
2024-08-28 0 1.010 1.000 1.010 0.990 1.010 2,418,000 2,426,400 1.0035 0.840 0.832 0.840 0.823 0.840 2,907,960 0.8344 1.00%
2024-08-27 0 1.000 1.000 1.010 0.990 1.010 2,332,000 2,332,480 1.0002 0.832 0.832 0.840 0.823 0.840 2,804,534 0.8317 -0.99%
2024-08-26 0 1.010 1.000 1.010 1.000 1.020 2,998,000 3,027,480 1.0098 0.840 0.832 0.840 0.832 0.848 3,605,486 0.8397 1.00%
2024-08-23 0 1.000 1.000 1.010 0.980 1.010 2,252,000 2,237,520 0.9936 0.832 0.832 0.840 0.815 0.840 2,708,324 0.8262 -0.99%
2024-08-22 0 1.010 1.000 1.010 0.990 1.020 2,260,000 2,262,620 1.0012 0.840 0.832 0.840 0.823 0.848 2,717,945 0.8325 -0.98%
2024-08-21 0 1.020 1.000 1.020 0.990 1.020 1,122,000 1,123,380 1.0012 0.848 0.832 0.848 0.823 0.848 1,349,351 0.8325 2.00%
2024-08-20 0 1.000 1.000 1.020 1.000 1.020 2,622,000 2,646,960 1.0095 0.832 0.832 0.848 0.832 0.848 3,153,297 0.8394 -1.96%
2024-08-19 0 1.020 1.020 1.030 1.010 1.040 1,884,000 1,930,424 1.0246 0.848 0.848 0.856 0.840 0.865 2,265,756 0.8520 -0.97%
2024-08-16 0 1.030 1.030 1.040 1.020 1.050 3,534,000 3,659,600 1.0355 0.856 0.856 0.865 0.848 0.873 4,250,096 0.8611 1.98%
2024-08-15 0 1.010 1.010 1.020 0.980 1.020 3,054,000 3,075,220 1.0069 0.840 0.840 0.848 0.815 0.848 3,672,833 0.8373 2.02%
2024-08-14 0 0.990 0.980 0.990 0.970 1.000 1,204,000 1,185,040 0.9843 0.823 0.815 0.823 0.807 0.832 1,447,967 0.8184 3.13%
2024-08-13 0 0.960 0.960 0.970 0.960 0.980 2,092,000 2,021,340 0.9662 0.798 0.798 0.807 0.798 0.815 2,515,903 0.8034 -1.03%
2024-08-12 0 0.970 0.970 0.980 0.960 0.990 928,000 903,020 0.9731 0.807 0.807 0.815 0.798 0.823 1,116,041 0.8091 1.04%
2024-08-09 0 0.960 0.960 0.970 0.960 1.000 1,446,000 1,418,200 0.9808 0.798 0.798 0.807 0.798 0.832 1,739,004 0.8155 -3.03%
2024-08-08 0 0.990 0.980 0.990 0.960 0.990 2,217,259 2,161,798 0.9750 0.823 0.815 0.823 0.798 0.823 2,666,543 0.8107 0.00%
2024-08-07 0 0.990 0.980 0.990 0.970 1.010 3,096,000 3,076,820 0.9938 0.823 0.815 0.823 0.807 0.840 3,723,344 0.8264 0.00%
2024-08-06 0 0.990 0.980 0.990 0.950 0.990 3,794,000 3,705,290 0.9766 0.823 0.815 0.823 0.790 0.823 4,562,780 0.8121 6.45%
2024-08-05 0 0.930 0.930 0.940 0.920 0.990 9,582,000 9,109,340 0.9507 0.773 0.773 0.782 0.765 0.823 11,523,605 0.7905 -7.00%
2024-08-02 0 1.000 1.000 1.010 1.000 1.050 10,244,000 10,452,494 1.0204 0.832 0.832 0.840 0.832 0.873 12,319,746 0.8484 -6.54%
2024-08-01 0 1.070 1.050 1.070 1.050 1.070 3,166,000 3,357,581 1.0605 0.890 0.873 0.890 0.873 0.890 3,807,528 0.8818 2.88%
2024-07-31 0 1.040 1.040 1.050 1.030 1.050 2,562,000 2,663,320 1.0395 0.865 0.865 0.873 0.856 0.873 3,081,139 0.8644 -0.95%
2024-07-30 0 1.050 1.040 1.050 1.040 1.090 2,030,000 2,149,460 1.0588 0.873 0.865 0.873 0.865 0.906 2,441,340 0.8804 0.00%
2024-07-29 0 1.050 1.050 1.060 1.050 1.070 2,322,000 2,457,010 1.0581 0.873 0.873 0.881 0.873 0.890 2,792,508 0.8799 -1.87%
2024-07-26 0 1.070 1.050 1.070 1.020 1.070 3,828,000 4,033,242 1.0536 0.890 0.873 0.890 0.848 0.890 4,603,669 0.8761 4.90%
2024-07-25 0 1.020 1.020 1.040 1.020 1.060 4,640,000 4,812,340 1.0371 0.848 0.848 0.865 0.848 0.881 5,580,205 0.8624 -3.77%
2024-07-24 0 1.060 1.060 1.070 1.040 1.070 3,366,000 3,563,876 1.0588 0.881 0.881 0.890 0.865 0.890 4,048,054 0.8804 0.95%
2024-07-23 0 1.050 1.050 1.060 1.050 1.090 3,956,000 4,198,840 1.0614 0.873 0.873 0.881 0.873 0.906 4,757,606 0.8826 0.00%
2024-07-22 0 1.050 1.050 1.060 1.020 1.070 4,320,000 4,505,800 1.0430 0.873 0.873 0.881 0.848 0.890 5,195,363 0.8673 -1.87%
2024-07-19 0 1.070 1.060 1.070 1.040 1.070 4,798,000 5,080,160 1.0588 0.890 0.881 0.890 0.865 0.890 5,770,221 0.8804 -0.93%
2024-07-18 0 1.080 1.070 1.080 1.050 1.080 5,986,000 6,375,234 1.0650 0.898 0.890 0.898 0.873 0.898 7,198,946 0.8856 0.00%
2024-07-17 0 1.080 1.070 1.080 1.070 1.120 7,530,000 8,177,688 1.0860 0.898 0.890 0.898 0.890 0.931 9,055,807 0.9030 -3.57%
2024-07-16 0 1.120 1.110 1.120 1.080 1.130 10,470,000 11,553,920 1.1035 0.931 0.923 0.931 0.898 0.940 12,591,541 0.9176 2.75%
2024-07-15 0 1.090 1.070 1.090 1.060 1.090 9,482,000 10,256,265 1.0817 0.906 0.890 0.906 0.881 0.906 11,403,342 0.8994 0.00%
2024-07-12 0 1.090 1.090 1.100 1.060 1.100 20,340,000 22,003,532 1.0818 0.906 0.906 0.915 0.881 0.915 24,461,503 0.8995 0.93%
2024-07-11 0 1.080 1.080 1.090 1.000 1.090 18,956,000 20,171,658 1.0641 0.898 0.898 0.906 0.832 0.906 22,797,062 0.8848 9.09%
2024-07-10 0 0.990 0.990 1.000 0.990 1.030 4,622,792 4,660,864 1.0082 0.823 0.823 0.832 0.823 0.856 5,559,510 0.8384 -1.98%
2024-07-09 0 1.010 1.010 1.020 0.970 1.020 7,130,485 7,138,111 1.0011 0.840 0.840 0.848 0.807 0.848 8,575,338 0.8324 2.02%
2024-07-08 0 0.990 0.990 1.000 0.980 1.040 9,086,000 9,146,730 1.0067 0.823 0.823 0.832 0.815 0.865 10,927,100 0.8371 -1.00%
2024-07-05 0 1.000 0.990 1.000 0.980 1.010 6,378,000 6,358,960 0.9970 0.832 0.823 0.832 0.815 0.840 7,670,377 0.8290 -0.99%
2024-07-04 0 1.010 1.000 1.010 0.940 1.020 23,699,000 23,421,012 0.9883 0.840 0.832 0.840 0.782 0.848 28,501,138 0.8218 7.45%
2024-07-03 0 0.940 0.940 0.950 0.910 0.950 4,412,000 4,137,480 0.9378 0.782 0.782 0.790 0.757 0.790 5,306,005 0.7798 2.17%
2024-07-02 0 0.920 0.910 0.920 0.890 0.930 5,534,000 5,060,910 0.9145 0.765 0.757 0.765 0.740 0.773 6,655,357 0.7604 2.22%
2024-06-28 0 0.900 0.890 0.900 0.880 0.910 3,602,000 3,224,856 0.8953 0.748 0.740 0.748 0.732 0.757 4,331,875 0.7444 1.12%
2024-06-27 0 0.890 0.880 0.890 0.880 0.920 3,244,000 2,902,952 0.8949 0.740 0.732 0.740 0.732 0.765 3,901,333 0.7441 -2.20%
2024-06-26 0 0.910 0.910 0.920 0.900 0.920 2,082,000 1,894,440 0.9099 0.757 0.757 0.765 0.748 0.765 2,503,877 0.7566 0.00%
2024-06-25 0 0.910 0.890 0.910 0.890 0.940 4,272,000 3,861,214 0.9038 0.757 0.740 0.757 0.740 0.782 5,137,637 0.7516 -2.15%
2024-06-24 0 0.930 0.910 0.930 0.910 0.970 3,742,000 3,472,766 0.9281 0.773 0.757 0.773 0.757 0.807 4,500,243 0.7717 -3.12%
2024-06-21 0 0.960 0.940 0.960 0.920 0.980 8,314,000 7,900,420 0.9503 0.798 0.782 0.798 0.765 0.815 9,998,669 0.7901 2.13%
2024-06-20 0 0.940 0.930 0.940 0.920 0.950 1,986,000 1,848,280 0.9307 0.782 0.773 0.782 0.765 0.790 2,388,424 0.7738 0.00%
2024-06-19 0 0.940 0.940 0.950 0.930 0.950 1,968,000 1,853,938 0.9420 0.782 0.782 0.790 0.773 0.790 2,366,777 0.7833 0.00%
2024-06-18 0 0.940 0.930 0.940 0.890 0.950 6,764,000 6,165,430 0.9115 0.782 0.773 0.782 0.740 0.790 8,134,592 0.7579 4.44%
2024-06-17 0 0.900 0.890 0.900 0.880 0.910 3,326,000 2,977,096 0.8951 0.748 0.740 0.748 0.732 0.757 3,999,949 0.7443 0.00%
2024-06-14 0 0.900 0.900 0.910 0.890 0.920 1,772,000 1,599,438 0.9026 0.748 0.748 0.757 0.740 0.765 2,131,061 0.7505 -1.10%
2024-06-13 0 0.910 0.900 0.910 0.890 0.910 1,696,000 1,532,320 0.9035 0.757 0.748 0.757 0.740 0.757 2,039,661 0.7513 2.25%
2024-06-12 0 0.890 0.880 0.890 0.880 0.920 3,680,000 3,283,742 0.8923 0.740 0.732 0.740 0.732 0.765 4,425,680 0.7420 -2.20%
2024-06-11 0 0.910 0.900 0.910 0.890 0.930 4,910,000 4,427,706 0.9018 0.757 0.748 0.757 0.740 0.773 5,904,915 0.7498 -1.09%
2024-06-07 0 0.920 0.910 0.930 0.910 0.960 4,156,312 3,851,933 0.9268 0.765 0.757 0.773 0.757 0.798 4,998,507 0.7706 -4.17%
2024-06-06 0 0.960 0.950 0.960 0.900 0.960 7,853,444 7,446,991 0.9482 0.798 0.790 0.798 0.748 0.798 9,444,791 0.7885 6.67%
2024-06-05 0 0.900 0.900 0.910 0.900 0.930 1,536,000 1,405,020 0.9147 0.748 0.748 0.757 0.748 0.773 1,847,240 0.7606 -1.10%
2024-06-04 0 0.910 0.910 0.930 0.910 0.970 5,866,000 5,533,620 0.9433 0.757 0.757 0.773 0.757 0.807 7,054,630 0.7844 -3.19%
2024-06-03 0 0.940 0.930 0.940 0.860 0.950 7,984,000 7,324,300 0.9174 0.782 0.773 0.782 0.715 0.790 9,601,801 0.7628 8.05%
2024-05-31 0 0.870 0.860 0.870 0.860 0.910 2,916,000 2,563,120 0.8790 0.723 0.715 0.723 0.715 0.757 3,506,870 0.7309 -2.25%
2024-05-30 0 0.890 0.870 0.890 0.870 0.890 2,801,333 2,466,859 0.8806 0.740 0.723 0.740 0.723 0.740 3,368,968 0.7322 1.14%
2024-05-29 0 0.880 0.880 0.890 0.870 0.890 1,454,600 1,287,920 0.8854 0.732 0.732 0.740 0.723 0.740 1,749,346 0.7362 0.00%
2024-05-28 0 0.880 0.880 0.900 0.880 0.910 1,133,000 1,014,560 0.8955 0.732 0.732 0.748 0.732 0.757 1,362,580 0.7446 -2.22%
2024-05-27 0 0.900 0.900 0.920 0.890 0.930 1,444,000 1,308,260 0.9060 0.748 0.748 0.765 0.740 0.773 1,736,598 0.7533 -1.10%
2024-05-24 0 0.910 0.900 0.910 0.870 0.910 16,216,000 14,435,616 0.8902 0.757 0.748 0.757 0.723 0.757 19,501,855 0.7402 2.25%
2024-05-23 0 0.890 0.890 0.900 0.880 0.930 3,056,000 2,756,779 0.9021 0.740 0.740 0.748 0.732 0.773 3,675,239 0.7501 -4.30%
2024-05-22 0 0.930 0.920 0.930 0.900 0.930 4,640,150 4,271,349 0.9205 0.773 0.765 0.773 0.748 0.773 5,580,386 0.7654 3.33%
2024-05-21 0 0.900 0.890 0.900 0.890 0.920 2,245,000 2,021,540 0.9005 0.748 0.740 0.748 0.740 0.765 2,699,905 0.7487 0.00%
2024-05-20 0 0.900 0.900 0.910 0.900 0.930 5,656,150 5,148,218 0.9102 0.748 0.748 0.757 0.748 0.773 6,802,258 0.7568 -2.17%
2024-05-17 0 0.920 0.920 0.930 0.900 0.950 6,666,000 6,111,960 0.9169 0.765 0.765 0.773 0.748 0.790 8,016,734 0.7624 -1.08%
2024-05-16 0 0.930 0.920 0.930 0.920 0.960 8,883,000 8,348,480 0.9398 0.773 0.765 0.773 0.765 0.798 10,682,966 0.7815 1.09%
2024-05-14 0 0.970 0.970 0.980 0.940 0.990 9,012,000 8,706,470 0.9661 0.765 0.765 0.773 0.741 0.781 11,427,133 0.7619 0.00%
2024-05-13 0 0.970 0.970 0.990 0.930 1.000 11,106,000 10,736,640 0.9667 0.765 0.765 0.781 0.733 0.789 14,082,306 0.7624 4.30%
2024-05-10 0 0.930 0.920 0.930 0.880 0.930 5,475,600 4,990,808 0.9115 0.733 0.726 0.733 0.694 0.733 6,943,010 0.7188 2.20%
2024-05-09 0 0.910 0.900 0.910 0.900 0.920 2,800,000 2,536,900 0.9060 0.718 0.710 0.718 0.710 0.726 3,550,374 0.7145 1.11%
2024-05-08 0 0.900 0.890 0.900 0.880 0.910 5,477,000 4,873,359 0.8898 0.710 0.702 0.710 0.694 0.718 6,944,785 0.7017 1.12%
2024-05-07 0 0.890 0.870 0.890 0.860 0.890 1,652,000 1,447,420 0.8762 0.702 0.686 0.702 0.678 0.702 2,094,721 0.6910 2.30%
2024-05-06 0 0.870 0.870 0.880 0.870 0.890 1,778,000 1,568,147 0.8820 0.686 0.686 0.694 0.686 0.702 2,254,488 0.6956 -1.14%
2024-05-03 0 0.880 0.870 0.880 0.870 0.930 7,354,000 6,569,827 0.8934 0.694 0.686 0.694 0.686 0.733 9,324,804 0.7046 0.00%
2024-05-02 0 0.880 0.870 0.880 0.840 0.880 1,354,000 1,178,600 0.8705 0.694 0.686 0.694 0.662 0.694 1,716,860 0.6865 3.53%
2024-04-30 0 0.850 0.840 0.850 0.830 0.870 2,396,000 2,025,685 0.8454 0.670 0.662 0.670 0.655 0.686 3,038,106 0.6668 -2.30%
2024-04-29 0 0.870 0.860 0.870 0.850 0.880 2,672,000 2,314,344 0.8661 0.686 0.678 0.686 0.670 0.694 3,388,071 0.6831 2.35%
2024-04-26 0 0.850 0.850 0.860 0.810 0.860 6,468,000 5,438,778 0.8409 0.670 0.670 0.678 0.639 0.678 8,201,364 0.6632 4.94%
2024-04-25 0 0.810 0.800 0.810 0.790 0.820 4,727,850 3,802,240 0.8042 0.639 0.631 0.639 0.623 0.647 5,994,870 0.6342 0.00%
2024-04-24 0 0.810 0.800 0.810 0.780 0.810 2,548,000 2,047,892 0.8037 0.639 0.631 0.639 0.615 0.639 3,230,840 0.6339 2.53%
2024-04-23 0 0.790 0.780 0.790 0.770 0.790 706,000 555,080 0.7862 0.623 0.615 0.623 0.607 0.623 895,201 0.6201 0.00%
2024-04-22 0 0.790 0.780 0.790 0.770 0.800 1,756,000 1,379,080 0.7854 0.623 0.615 0.623 0.607 0.631 2,226,592 0.6194 2.60%
2024-04-19 0 0.770 0.770 0.780 0.770 0.810 3,014,000 2,358,940 0.7827 0.607 0.607 0.615 0.607 0.639 3,821,724 0.6172 -4.94%
2024-04-18 0 0.810 0.800 0.810 0.790 0.810 1,748,000 1,402,860 0.8026 0.639 0.631 0.639 0.623 0.639 2,216,448 0.6329 1.25%
2024-04-17 0 0.800 0.790 0.800 0.760 0.800 2,208,000 1,726,096 0.7817 0.631 0.623 0.631 0.599 0.631 2,799,724 0.6165 3.90%
2024-04-16 0 0.770 0.770 0.780 0.760 0.820 7,722,050 6,098,939 0.7898 0.607 0.607 0.615 0.599 0.647 9,791,488 0.6229 -7.23%
2024-04-15 0 0.830 0.830 0.840 0.810 0.840 2,080,000 1,720,799 0.8273 0.655 0.655 0.662 0.639 0.662 2,637,421 0.6525 0.00%
2024-04-12 0 0.830 0.830 0.840 0.820 0.860 4,098,000 3,424,520 0.8357 0.655 0.655 0.662 0.647 0.678 5,196,226 0.6590 -3.49%
2024-04-11 0 0.860 0.850 0.860 0.850 0.880 2,248,000 1,931,348 0.8591 0.678 0.670 0.678 0.670 0.694 2,850,443 0.6776 -2.27%
2024-04-10 0 0.880 0.880 0.890 0.870 0.910 5,332,000 4,718,380 0.8849 0.694 0.694 0.702 0.686 0.718 6,760,927 0.6979 2.33%
2024-04-09 0 0.860 0.860 0.870 0.800 0.870 8,850,000 7,386,906 0.8347 0.678 0.678 0.686 0.631 0.686 11,221,718 0.6583 8.86%
2024-04-08 0 0.790 0.790 0.800 0.780 0.800 3,012,000 2,376,800 0.7891 0.623 0.623 0.631 0.615 0.631 3,819,188 0.6223 3.95%
2024-04-05 0 0.760 0.760 0.770 0.760 0.790 2,460,000 1,892,300 0.7692 0.599 0.599 0.607 0.599 0.623 3,119,257 0.6067 -2.56%
2024-04-03 0 0.780 0.780 0.790 0.780 0.800 1,902,000 1,491,316 0.7841 0.615 0.615 0.623 0.615 0.631 2,411,718 0.6184 -2.50%
2024-04-02 0 0.800 0.790 0.800 0.780 0.810 5,118,000 4,077,078 0.7966 0.631 0.623 0.631 0.615 0.639 6,489,577 0.6283 5.26%
2024-03-28 0 0.760 0.750 0.760 0.750 0.770 2,543,000 1,935,580 0.7611 0.599 0.591 0.599 0.591 0.607 3,224,501 0.6003 0.00%
2024-03-27 0 0.760 0.750 0.760 0.750 0.780 5,540,000 4,226,240 0.7629 0.599 0.591 0.599 0.591 0.615 7,024,669 0.6016 -2.56%
2024-03-26 0 0.780 0.770 0.780 0.760 0.780 3,398,000 2,615,358 0.7697 0.615 0.607 0.615 0.599 0.615 4,308,633 0.6070 1.30%
2024-03-25 0 0.770 0.760 0.770 0.740 0.770 4,274,000 3,219,882 0.7534 0.607 0.599 0.607 0.584 0.607 5,419,393 0.5941 5.48%
2024-03-22 0 0.730 0.730 0.740 0.720 0.750 3,304,000 2,436,760 0.7375 0.576 0.576 0.584 0.568 0.591 4,189,442 0.5816 -2.67%
2024-03-21 0 0.750 0.750 0.760 0.750 0.770 3,444,000 2,603,420 0.7559 0.591 0.591 0.599 0.591 0.607 4,366,960 0.5962 1.35%
2024-03-20 0 0.740 0.740 0.760 0.740 0.760 1,564,000 1,171,250 0.7489 0.584 0.584 0.599 0.584 0.599 1,983,138 0.5906 0.00%
2024-03-19 0 0.740 0.740 0.750 0.740 0.760 2,482,710 1,857,672 0.7482 0.584 0.584 0.591 0.584 0.599 3,148,053 0.5901 -2.63%
2024-03-18 0 0.760 0.750 0.760 0.720 0.770 9,957,889 7,183,901 0.7214 0.599 0.591 0.599 0.568 0.607 12,626,511 0.5690 7.04%
2024-03-15 0 0.710 0.710 0.720 0.700 0.750 15,939,889 11,426,554 0.7169 0.560 0.560 0.568 0.552 0.591 20,211,632 0.5653 -5.33%
2024-03-14 0 0.750 0.750 0.760 0.740 0.780 2,586,000 1,952,200 0.7549 0.591 0.591 0.599 0.584 0.615 3,279,024 0.5954 -2.60%
2024-03-13 0 0.770 0.770 0.780 0.730 0.800 8,274,000 6,399,360 0.7734 0.607 0.607 0.615 0.576 0.631 10,491,356 0.6100 5.48%
2024-03-12 0 0.730 0.720 0.730 0.710 0.730 2,224,000 1,611,440 0.7246 0.576 0.568 0.576 0.560 0.576 2,820,011 0.5714 1.39%
2024-03-11 0 0.720 0.720 0.730 0.710 0.730 2,022,000 1,453,120 0.7187 0.568 0.568 0.576 0.560 0.576 2,563,877 0.5668 0.00%
2024-03-08 0 0.720 0.720 0.730 0.700 0.730 2,136,000 1,523,080 0.7131 0.568 0.568 0.576 0.552 0.576 2,708,428 0.5623 1.41%
2024-03-07 0 0.710 0.700 0.710 0.700 0.740 5,994,000 4,286,120 0.7151 0.560 0.552 0.560 0.552 0.584 7,600,337 0.5639 -2.74%
2024-03-06 0 0.730 0.720 0.730 0.720 0.740 1,970,000 1,430,279 0.7260 0.576 0.568 0.576 0.568 0.584 2,497,942 0.5726 1.39%
2024-03-05 0 0.720 0.720 0.730 0.720 0.750 2,506,000 1,825,720 0.7285 0.568 0.568 0.576 0.568 0.591 3,177,585 0.5746 -2.70%
2024-03-04 0 0.740 0.740 0.750 0.730 0.750 3,896,000 2,871,580 0.7371 0.584 0.584 0.591 0.576 0.591 4,940,092 0.5813 2.78%
2024-03-01 0 0.720 0.720 0.740 0.710 0.730 2,944,000 2,123,740 0.7214 0.568 0.568 0.584 0.560 0.576 3,732,965 0.5689 1.41%
2024-02-29 0 0.710 0.710 0.720 0.710 0.740 2,692,000 1,953,560 0.7257 0.560 0.560 0.568 0.560 0.584 3,413,431 0.5723 0.00%
2024-02-28 0 0.710 0.710 0.720 0.710 0.740 1,956,000 1,418,220 0.7251 0.560 0.560 0.568 0.560 0.584 2,480,190 0.5718 -1.39%
2024-02-27 0 0.720 0.720 0.730 0.700 0.730 2,620,000 1,883,040 0.7187 0.568 0.568 0.576 0.552 0.576 3,322,136 0.5668 -1.37%
2024-02-26 0 0.730 0.730 0.740 0.720 0.750 2,076,000 1,537,720 0.7407 0.576 0.576 0.584 0.568 0.591 2,632,349 0.5842 1.39%
2024-02-23 0 0.720 0.720 0.730 0.690 0.760 4,040,000 2,893,612 0.7162 0.568 0.568 0.576 0.544 0.599 5,122,683 0.5649 4.35%
2024-02-22 0 0.690 0.690 0.700 0.680 0.700 2,792,000 1,915,800 0.6862 0.544 0.544 0.552 0.536 0.552 3,540,230 0.5412 1.47%
2024-02-21 0 0.680 0.680 0.700 0.670 0.700 3,408,000 2,349,880 0.6895 0.536 0.536 0.552 0.528 0.552 4,321,313 0.5438 0.00%
2024-02-20 0 0.680 0.680 0.690 0.680 0.710 2,714,000 1,865,760 0.6875 0.536 0.536 0.544 0.536 0.560 3,441,327 0.5422 -4.23%
2024-02-19 0 0.710 0.700 0.710 0.680 0.720 2,574,000 1,813,340 0.7045 0.560 0.552 0.560 0.536 0.568 3,263,808 0.5556 4.41%
2024-02-16 0 0.680 0.680 0.690 0.660 0.690 2,562,000 1,739,016 0.6788 0.536 0.536 0.544 0.521 0.544 3,248,592 0.5353 3.03%
2024-02-15 0 0.660 0.660 0.680 0.660 0.690 1,869,000 1,251,900 0.6698 0.521 0.521 0.536 0.521 0.544 2,369,875 0.5283 -2.94%
2024-02-14 0 0.680 0.680 0.690 0.660 0.690 956,000 645,560 0.6753 0.536 0.536 0.544 0.521 0.544 1,212,199 0.5326 0.00%
2024-02-09 0 0.680 0.680 0.690 0.680 0.720 1,392,000 966,800 0.6945 0.536 0.536 0.544 0.536 0.568 1,765,043 0.5477 -2.86%
2024-02-08 0 0.700 0.700 0.710 0.670 0.710 3,750,000 2,594,740 0.6919 0.552 0.552 0.560 0.528 0.560 4,754,965 0.5457 6.06%
2024-02-07 0 0.660 0.660 0.670 0.660 0.690 1,887,014 1,270,899 0.6735 0.521 0.521 0.528 0.521 0.544 2,392,716 0.5312 -2.94%
2024-02-06 0 0.680 0.670 0.680 0.640 0.690 6,685,370 4,465,542 0.6680 0.536 0.528 0.536 0.505 0.544 8,476,987 0.5268 9.68%
2024-02-05 0 0.620 0.600 0.620 0.590 0.620 1,500,000 907,020 0.6047 0.489 0.473 0.489 0.465 0.489 1,901,986 0.4769 5.08%
2024-02-02 0 0.590 0.590 0.600 0.590 0.630 4,568,000 2,779,020 0.6084 0.465 0.465 0.473 0.465 0.497 5,792,182 0.4798 -1.67%
2024-02-01 0 0.600 0.600 0.610 0.590 0.620 2,260,000 1,370,098 0.6062 0.473 0.473 0.481 0.465 0.489 2,865,659 0.4781 1.69%
2024-01-31 0 0.590 0.590 0.600 0.590 0.620 4,076,000 2,456,340 0.6026 0.465 0.465 0.473 0.465 0.489 5,168,330 0.4753 -3.28%
2024-01-30 0 0.610 0.610 0.620 0.600 0.640 10,601,750 6,536,935 0.6166 0.481 0.481 0.489 0.473 0.505 13,442,921 0.4863 -4.69%
2024-01-29 0 0.640 0.640 0.650 0.630 0.680 3,626,000 2,357,780 0.6502 0.505 0.505 0.513 0.497 0.536 4,597,735 0.5128 -4.48%
2024-01-26 0 0.670 0.660 0.670 0.660 0.690 2,390,000 1,601,240 0.6700 0.528 0.521 0.528 0.521 0.544 3,030,498 0.5284 -2.90%
2024-01-25 0 0.690 0.680 0.690 0.680 0.700 1,802,000 1,231,080 0.6832 0.544 0.536 0.544 0.536 0.552 2,284,919 0.5388 1.47%
2024-01-24 0 0.680 0.680 0.690 0.660 0.690 1,446,000 978,140 0.6764 0.536 0.536 0.544 0.521 0.544 1,833,515 0.5335 -1.45%
2024-01-23 0 0.690 0.660 0.690 0.650 0.690 2,410,000 1,605,120 0.6660 0.544 0.521 0.544 0.513 0.544 3,055,858 0.5253 7.81%
2024-01-22 0 0.640 0.640 0.650 0.630 0.670 2,889,442 1,865,761 0.6457 0.505 0.505 0.513 0.497 0.528 3,663,786 0.5092 -4.48%
2024-01-19 0 0.670 0.670 0.680 0.670 0.700 1,242,000 844,776 0.6802 0.528 0.528 0.536 0.528 0.552 1,574,845 0.5364 -4.29%
2024-01-18 0 0.700 0.700 0.710 0.660 0.740 4,044,000 2,810,240 0.6949 0.552 0.552 0.560 0.521 0.584 5,127,755 0.5480 4.48%
2024-01-17 0 0.670 0.670 0.680 0.670 0.700 3,451,800 2,358,516 0.6833 0.528 0.528 0.536 0.528 0.552 4,376,851 0.5389 -5.63%
2024-01-16 0 0.710 0.700 0.710 0.700 0.720 1,238,000 872,780 0.7050 0.560 0.552 0.560 0.552 0.568 1,569,773 0.5560 0.00%
2024-01-15 0 0.710 0.710 0.720 0.690 0.730 1,210,000 859,960 0.7107 0.560 0.560 0.568 0.544 0.576 1,534,269 0.5605 0.00%
2024-01-12 0 0.710 0.710 0.720 0.710 0.750 1,734,000 1,252,860 0.7225 0.560 0.560 0.568 0.560 0.591 2,198,696 0.5698 -4.05%
2024-01-11 0 0.740 0.730 0.740 0.720 0.740 1,184,000 866,080 0.7315 0.584 0.576 0.584 0.568 0.584 1,501,301 0.5769 4.23%
2024-01-10 0 0.710 0.710 0.720 0.710 0.730 1,746,000 1,262,540 0.7231 0.560 0.560 0.568 0.560 0.576 2,213,912 0.5703 -2.74%
2024-01-09 0 0.730 0.730 0.750 0.730 0.750 1,210,000 896,980 0.7413 0.576 0.576 0.591 0.576 0.591 1,534,269 0.5846 0.00%
2024-01-08 0 0.730 0.730 0.740 0.720 0.740 1,858,000 1,358,440 0.7311 0.576 0.576 0.584 0.568 0.584 2,355,927 0.5766 1.39%
2024-01-05 0 0.720 0.720 0.730 0.720 0.750 2,396,000 1,750,480 0.7306 0.568 0.568 0.576 0.568 0.591 3,038,106 0.5762 -2.70%
2024-01-04 0 0.740 0.740 0.760 0.740 0.770 1,150,000 865,600 0.7527 0.584 0.584 0.599 0.584 0.607 1,458,189 0.5936 -5.13%
2024-01-03 0 0.780 0.760 0.780 0.740 0.780 2,146,000 1,623,160 0.7564 0.615 0.599 0.615 0.584 0.615 2,721,108 0.5965 0.00%
2024-01-02 0 0.780 0.770 0.780 0.760 0.790 1,248,000 972,720 0.7794 0.615 0.607 0.615 0.599 0.623 1,582,452 0.6147 -2.50%
2023-12-29 0 0.800 0.790 0.800 0.760 0.810 1,972,650 1,560,396 0.7910 0.631 0.623 0.631 0.599 0.639 2,501,302 0.6238 2.56%
2023-12-28 0 0.780 0.780 0.790 0.770 0.820 5,420,000 4,309,660 0.7951 0.615 0.615 0.623 0.607 0.647 6,872,510 0.6271 1.30%
2023-12-27 0 0.770 0.770 0.780 0.690 0.800 15,428,000 11,632,070 0.7540 0.607 0.607 0.615 0.544 0.631 19,562,562 0.5946 6.94%
2023-12-22 0 0.720 0.710 0.720 0.660 0.720 10,484,000 7,250,980 0.6916 0.568 0.560 0.568 0.521 0.568 13,293,615 0.5454 9.09%
2023-12-21 0 0.660 0.660 0.670 0.610 0.670 6,042,000 3,892,820 0.6443 0.521 0.521 0.528 0.481 0.528 7,661,200 0.5081 6.45%
2023-12-20 0 0.620 0.610 0.620 0.610 0.640 1,900,000 1,186,540 0.6245 0.489 0.481 0.489 0.481 0.505 2,409,182 0.4925 0.00%
2023-12-19 0 0.620 0.610 0.620 0.610 0.630 4,644,000 2,872,740 0.6186 0.489 0.481 0.489 0.481 0.497 5,888,549 0.4879 -1.59%
2023-12-18 0 0.630 0.630 0.640 0.630 0.640 4,066,000 2,594,523 0.6381 0.497 0.497 0.505 0.497 0.505 5,155,650 0.5032 -1.56%
2023-12-15 0 0.640 0.630 0.640 0.640 0.670 6,692,000 4,347,460 0.6497 0.505 0.497 0.505 0.505 0.528 8,485,394 0.5123 -1.54%
2023-12-14 0 0.650 0.640 0.650 0.630 0.650 3,060,000 1,969,820 0.6437 0.513 0.505 0.513 0.497 0.513 3,880,052 0.5077 3.17%
2023-12-13 0 0.630 0.630 0.640 0.630 0.680 4,708,000 3,034,079 0.6445 0.497 0.497 0.505 0.497 0.536 5,969,701 0.5082 -4.55%
2023-12-12 0 0.660 0.660 0.670 0.650 0.680 5,544,000 3,677,390 0.6633 0.521 0.521 0.528 0.513 0.536 7,029,741 0.5231 -1.49%
2023-12-11 0 0.670 0.670 0.680 0.660 0.680 1,488,000 997,940 0.6707 0.528 0.528 0.536 0.521 0.536 1,886,770 0.5289 -1.47%
2023-12-08 0 0.680 0.680 0.690 0.670 0.690 1,408,000 961,080 0.6826 0.536 0.536 0.544 0.528 0.544 1,785,331 0.5383 -1.45%
2023-12-07 0 0.690 0.680 0.690 0.640 0.690 8,712,267 5,781,921 0.6637 0.544 0.536 0.544 0.505 0.544 11,047,074 0.5234 -1.43%
2023-12-06 0 0.700 0.690 0.700 0.690 0.700 1,862,000 1,291,888 0.6938 0.552 0.544 0.552 0.544 0.552 2,360,999 0.5472 1.45%
2023-12-05 0 0.690 0.690 0.700 0.680 0.710 4,627,376 3,203,269 0.6922 0.544 0.544 0.552 0.536 0.560 5,867,470 0.5459 -1.43%
2023-12-04 0 0.700 0.700 0.710 0.700 0.730 6,096,000 4,374,721 0.7176 0.552 0.552 0.560 0.552 0.576 7,729,672 0.5660 -1.41%
2023-12-01 0 0.710 0.710 0.720 0.690 0.720 10,226,884 7,111,094 0.6953 0.560 0.560 0.568 0.544 0.568 12,967,595 0.5484 2.90%
2023-11-30 0 0.690 0.680 0.690 0.690 0.730 35,209,488 24,374,557 0.6923 0.544 0.536 0.544 0.544 0.576 44,645,306 0.5460 -5.48%
2023-11-29 0 0.730 0.710 0.730 0.710 0.750 6,460,000 4,643,039 0.7187 0.576 0.560 0.576 0.560 0.591 8,191,220 0.5668 -2.67%
2023-11-28 0 0.750 0.740 0.750 0.710 0.750 9,276,600 6,827,737 0.7360 0.591 0.584 0.591 0.560 0.591 11,762,643 0.5805 7.14%
2023-11-27 0 0.700 0.700 0.710 0.700 0.730 6,193,000 4,386,672 0.7083 0.552 0.552 0.560 0.552 0.576 7,852,667 0.5586 -2.78%
2023-11-24 0 0.720 0.720 0.730 0.720 0.760 8,034,000 5,860,150 0.7294 0.568 0.568 0.576 0.568 0.599 10,187,038 0.5753 0.00%
2023-11-23 0 0.720 0.720 0.730 0.700 0.730 3,884,000 2,764,290 0.7117 0.568 0.568 0.576 0.552 0.576 4,924,876 0.5613 2.86%
2023-11-22 0 0.700 0.700 0.710 0.700 0.730 13,532,000 9,623,116 0.7111 0.552 0.552 0.560 0.552 0.576 17,158,451 0.5608 -4.11%
2023-11-21 0 0.730 0.730 0.740 0.720 0.750 6,318,000 4,621,380 0.7315 0.576 0.576 0.584 0.568 0.591 8,011,166 0.5769 -1.35%
2023-11-20 0 0.740 0.730 0.740 0.720 0.740 3,025,076 2,218,862 0.7335 0.584 0.576 0.584 0.568 0.584 3,835,768 0.5785 1.37%
2023-11-17 0 0.730 0.730 0.740 0.720 0.740 2,676,000 1,954,990 0.7306 0.576 0.576 0.584 0.568 0.584 3,393,143 0.5762 0.00%
2023-11-16 0 0.730 0.730 0.740 0.730 0.760 4,344,000 3,203,738 0.7375 0.576 0.576 0.584 0.576 0.599 5,508,152 0.5816 -3.95%
2023-11-15 0 0.760 0.750 0.760 0.740 0.790 7,648,000 5,774,660 0.7551 0.599 0.591 0.599 0.584 0.623 9,697,593 0.5955 -2.56%
2023-11-14 0 0.780 0.770 0.780 0.760 0.790 2,404,000 1,866,620 0.7765 0.615 0.607 0.615 0.599 0.623 3,048,250 0.6124 4.00%
2023-11-13 0 0.750 0.740 0.750 0.730 0.810 4,712,000 3,508,859 0.7447 0.591 0.584 0.591 0.576 0.639 5,974,773 0.5873 -3.85%
2023-11-10 0 0.780 0.770 0.780 0.760 0.800 2,310,000 1,779,974 0.7706 0.615 0.607 0.615 0.599 0.631 2,929,059 0.6077 -1.27%
2023-11-09 0 0.840 0.840 0.850 0.840 0.870 5,910,000 5,024,949 0.8502 0.623 0.623 0.630 0.623 0.645 7,968,118 0.6306 -2.33%
2023-11-08 0 0.860 0.860 0.870 0.850 0.870 2,770,000 2,384,419 0.8608 0.638 0.638 0.645 0.630 0.645 3,734,634 0.6385 -1.15%
2023-11-07 0 0.870 0.860 0.870 0.850 0.890 3,252,000 2,802,100 0.8617 0.645 0.638 0.645 0.630 0.660 4,384,487 0.6391 -1.14%
2023-11-06 0 0.880 0.880 0.890 0.880 0.910 2,770,000 2,467,300 0.8907 0.653 0.653 0.660 0.653 0.675 3,734,634 0.6607 1.15%
2023-11-03 0 0.870 0.870 0.880 0.830 0.890 7,541,091 6,506,219 0.8628 0.645 0.645 0.653 0.616 0.660 10,167,226 0.6399 6.10%
2023-11-02 0 0.820 0.820 0.830 0.800 0.840 2,888,000 2,375,520 0.8225 0.608 0.608 0.616 0.593 0.623 3,893,727 0.6101 2.50%
2023-11-01 0 0.800 0.800 0.810 0.790 0.810 2,167,084 1,746,292 0.8058 0.593 0.593 0.601 0.586 0.601 2,921,757 0.5977 0.00%
2023-10-31 0 0.800 0.800 0.810 0.790 0.810 2,174,000 1,732,678 0.7970 0.593 0.593 0.601 0.586 0.601 2,931,081 0.5911 1.27%
2023-10-30 0 0.790 0.790 0.810 0.750 0.810 3,830,000 3,009,260 0.7857 0.586 0.586 0.601 0.556 0.601 5,163,772 0.5828 2.60%
2023-10-27 0 0.770 0.760 0.770 0.750 0.780 2,662,000 2,031,990 0.7633 0.571 0.564 0.571 0.556 0.579 3,589,024 0.5662 4.05%
2023-10-26 0 0.740 0.730 0.740 0.730 0.740 708,000 520,440 0.7351 0.549 0.541 0.549 0.541 0.549 954,556 0.5452 1.37%
2023-10-25 0 0.730 0.730 0.740 0.730 0.770 2,270,000 1,705,600 0.7514 0.541 0.541 0.549 0.541 0.571 3,060,512 0.5573 -3.95%
2023-10-24 0 0.760 0.750 0.760 0.730 0.770 3,870,000 2,927,280 0.7564 0.564 0.556 0.564 0.541 0.571 5,217,702 0.5610 2.70%
2023-10-20 0 0.740 0.740 0.750 0.720 0.750 2,956,000 2,189,572 0.7407 0.549 0.549 0.556 0.534 0.556 3,985,407 0.5494 1.37%
2023-10-19 0 0.730 0.730 0.740 0.720 0.750 1,902,000 1,384,120 0.7277 0.541 0.541 0.549 0.534 0.556 2,564,359 0.5398 -1.35%
2023-10-18 0 0.740 0.730 0.740 0.720 0.750 3,054,000 2,250,520 0.7369 0.549 0.541 0.549 0.534 0.556 4,117,535 0.5466 -1.33%
2023-10-17 0 0.750 0.740 0.750 0.720 0.750 1,174,000 865,800 0.7375 0.556 0.549 0.556 0.534 0.556 1,582,838 0.5470 4.17%
2023-10-16 0 0.720 0.720 0.730 0.720 0.740 4,358,000 3,161,900 0.7255 0.534 0.534 0.541 0.534 0.549 5,875,645 0.5381 -2.70%
2023-10-13 0 0.740 0.730 0.740 0.730 0.770 5,208,006 3,886,703 0.7463 0.549 0.541 0.549 0.541 0.571 7,021,659 0.5535 -3.90%
2023-10-12 0 0.770 0.770 0.780 0.750 0.790 5,554,000 4,267,760 0.7684 0.571 0.571 0.579 0.556 0.586 7,488,144 0.5699 4.05%
2023-10-11 0 0.740 0.740 0.750 0.720 0.760 3,490,000 2,590,556 0.7423 0.549 0.549 0.556 0.534 0.564 4,705,369 0.5506 1.37%
2023-10-10 0 0.730 0.720 0.730 0.720 0.740 1,662,000 1,209,278 0.7276 0.541 0.534 0.541 0.534 0.549 2,240,780 0.5397 1.39%
2023-10-09 0 0.720 0.710 0.720 0.710 0.740 3,282,000 2,364,102 0.7203 0.534 0.527 0.534 0.527 0.549 4,424,935 0.5343 0.00%
2023-10-06 0 0.720 0.710 0.720 0.700 0.720 2,782,000 1,980,448 0.7119 0.534 0.527 0.534 0.519 0.534 3,750,813 0.5280 1.41%
2023-10-05 0 0.710 0.700 0.710 0.700 0.730 4,526,000 3,226,620 0.7129 0.527 0.519 0.527 0.519 0.541 6,102,149 0.5288 -1.39%
2023-10-04 0 0.720 0.720 0.730 0.710 0.730 3,506,000 2,527,220 0.7208 0.534 0.534 0.541 0.527 0.541 4,726,941 0.5346 -1.37%
2023-10-03 0 0.730 0.730 0.740 0.690 0.740 3,464,000 2,506,118 0.7235 0.541 0.541 0.549 0.512 0.549 4,670,315 0.5366 1.39%
2023-09-29 0 0.720 0.710 0.720 0.680 0.720 2,152,000 1,520,480 0.7065 0.534 0.527 0.534 0.504 0.534 2,901,420 0.5240 5.88%
2023-09-28 0 0.680 0.680 0.690 0.680 0.710 3,360,000 2,309,938 0.6875 0.504 0.504 0.512 0.504 0.527 4,530,098 0.5099 -2.86%
2023-09-27 0 0.700 0.700 0.710 0.700 0.730 5,544,000 3,930,060 0.7089 0.519 0.519 0.527 0.519 0.541 7,474,661 0.5258 -4.11%
2023-09-26 0 0.730 0.720 0.730 0.720 0.740 1,960,000 1,421,358 0.7252 0.541 0.534 0.541 0.534 0.549 2,642,557 0.5379 -2.67%
2023-09-25 0 0.750 0.740 0.750 0.720 0.750 2,056,000 1,513,820 0.7363 0.556 0.549 0.556 0.534 0.556 2,771,988 0.5461 0.00%
2023-09-22 0 0.750 0.740 0.750 0.700 0.750 3,433,866 2,530,706 0.7370 0.556 0.549 0.556 0.519 0.556 4,629,687 0.5466 4.17%
2023-09-21 0 0.720 0.720 0.730 0.720 0.820 19,240,000 14,230,900 0.7397 0.534 0.534 0.541 0.534 0.608 25,940,202 0.5486 -13.25%
2023-09-20 0 0.830 0.820 0.830 0.820 0.830 1,326,000 1,094,880 0.8257 0.616 0.608 0.616 0.608 0.616 1,787,771 0.6124 -1.19%
2023-09-19 0 0.840 0.830 0.840 0.830 0.850 1,296,000 1,089,060 0.8403 0.623 0.616 0.623 0.616 0.630 1,747,323 0.6233 -1.18%
2023-09-18 0 0.850 0.850 0.860 0.850 0.870 1,134,000 970,440 0.8558 0.630 0.630 0.638 0.630 0.645 1,528,908 0.6347 0.00%
2023-09-15 0 0.850 0.840 0.850 0.840 0.860 5,804,000 4,932,160 0.8498 0.630 0.623 0.630 0.623 0.638 7,825,204 0.6303 2.41%
2023-09-14 0 0.830 0.830 0.850 0.830 0.850 3,958,000 3,319,560 0.8387 0.616 0.616 0.630 0.616 0.630 5,336,347 0.6221 -2.35%
2023-09-13 0 0.850 0.840 0.850 0.840 0.860 2,688,000 2,278,830 0.8478 0.630 0.623 0.630 0.623 0.638 3,624,078 0.6288 1.19%
2023-09-12 0 0.840 0.840 0.850 0.830 0.860 4,592,000 3,862,708 0.8412 0.623 0.623 0.630 0.616 0.638 6,191,133 0.6239 -3.45%
2023-09-11 0 0.870 0.860 0.870 0.850 0.870 2,214,000 1,903,194 0.8596 0.645 0.638 0.645 0.630 0.645 2,985,011 0.6376 -1.14%
2023-09-07 0 0.880 0.870 0.880 0.870 0.900 3,306,000 2,923,740 0.8844 0.653 0.645 0.653 0.645 0.668 4,457,293 0.6559 -2.22%
2023-09-06 0 0.900 0.890 0.910 0.880 0.910 2,402,000 2,150,200 0.8952 0.668 0.660 0.675 0.653 0.675 3,238,481 0.6640 0.00%
2023-09-05 0 0.900 0.900 0.910 0.890 0.910 1,696,000 1,525,840 0.8997 0.668 0.668 0.675 0.660 0.675 2,286,621 0.6673 0.00%
2023-09-04 0 0.900 0.900 0.910 0.870 0.910 3,264,000 2,902,522 0.8893 0.668 0.668 0.675 0.645 0.675 4,400,666 0.6596 3.45%
2023-08-31 0 0.870 0.870 0.890 0.870 0.900 5,258,100 4,638,163 0.8821 0.645 0.645 0.660 0.645 0.668 7,089,198 0.6543 -1.14%
2023-08-30 0 0.880 0.880 0.890 0.870 0.890 2,407,300 2,119,668 0.8805 0.653 0.653 0.660 0.645 0.660 3,245,626 0.6531 1.15%
2023-08-29 0 0.870 0.860 0.870 0.840 0.880 3,033,300 2,621,491 0.8642 0.645 0.638 0.645 0.623 0.653 4,089,627 0.6410 3.57%
2023-08-28 0 0.840 0.830 0.840 0.830 0.880 3,286,000 2,799,520 0.8520 0.623 0.616 0.623 0.616 0.653 4,430,328 0.6319 -1.18%
2023-08-25 0 0.850 0.850 0.860 0.830 0.860 1,268,000 1,071,420 0.8450 0.630 0.630 0.638 0.616 0.638 1,709,573 0.6267 1.19%
2023-08-24 0 0.840 0.840 0.850 0.840 0.860 1,178,000 1,000,048 0.8489 0.623 0.623 0.630 0.623 0.638 1,588,231 0.6297 0.00%
2023-08-23 0 0.840 0.840 0.850 0.820 0.850 1,517,400 1,269,598 0.8367 0.623 0.623 0.630 0.608 0.630 2,045,824 0.6206 1.20%
2023-08-22 0 0.830 0.820 0.830 0.810 0.850 2,996,000 2,475,620 0.8263 0.616 0.608 0.616 0.601 0.630 4,039,337 0.6129 0.00%
2023-08-21 0 0.830 0.820 0.830 0.820 0.860 3,944,000 3,301,254 0.8370 0.616 0.608 0.616 0.608 0.638 5,317,472 0.6208 -2.35%
2023-08-18 0 0.850 0.850 0.860 0.850 0.870 2,076,000 1,783,150 0.8589 0.630 0.630 0.638 0.630 0.645 2,798,953 0.6371 -2.30%
2023-08-17 0 0.870 0.860 0.870 0.850 0.880 1,906,000 1,646,960 0.8641 0.645 0.638 0.645 0.630 0.653 2,569,752 0.6409 -1.14%
2023-08-16 0 0.880 0.860 0.880 0.860 0.880 2,241,300 1,952,013 0.8709 0.653 0.638 0.653 0.638 0.653 3,021,818 0.6460 0.00%
2023-08-15 0 0.880 0.870 0.880 0.870 0.900 2,572,000 2,271,920 0.8833 0.653 0.645 0.653 0.645 0.668 3,467,682 0.6552 -1.12%
2023-08-14 0 0.890 0.890 0.900 0.870 0.900 2,672,000 2,358,358 0.8826 0.660 0.660 0.668 0.645 0.668 3,602,506 0.6546 -1.11%
2023-08-11 0 0.900 0.890 0.900 0.880 0.900 1,410,000 1,253,796 0.8892 0.668 0.660 0.668 0.653 0.668 1,901,023 0.6595 0.00%
2023-08-10 0 0.900 0.890 0.900 0.880 0.910 1,158,000 1,035,460 0.8942 0.668 0.660 0.668 0.653 0.675 1,561,266 0.6632 1.12%
2023-08-09 0 0.890 0.890 0.900 0.880 0.900 1,970,000 1,752,016 0.8893 0.660 0.660 0.668 0.653 0.668 2,656,039 0.6596 0.00%
2023-08-08 0 0.890 0.890 0.900 0.890 0.920 1,938,000 1,749,039 0.9025 0.660 0.660 0.668 0.660 0.682 2,612,896 0.6694 -3.26%
2023-08-07 0 0.920 0.910 0.920 0.890 0.920 1,214,335 1,102,963 0.9083 0.682 0.675 0.682 0.660 0.682 1,637,219 0.6737 1.10%
2023-08-04 0 0.910 0.910 0.920 0.880 0.950 5,493,000 4,985,106 0.9075 0.675 0.675 0.682 0.653 0.705 7,405,901 0.6731 -2.15%
2023-08-03 0 0.930 0.920 0.930 0.920 0.930 2,108,000 1,950,170 0.9251 0.690 0.682 0.690 0.682 0.690 2,842,097 0.6862 0.00%
2023-08-02 0 0.930 0.930 0.940 0.920 0.950 2,082,000 1,939,527 0.9316 0.690 0.690 0.697 0.682 0.705 2,807,043 0.6910 0.00%
2023-08-01 0 0.930 0.930 0.940 0.930 0.970 3,134,900 2,960,227 0.9443 0.690 0.690 0.697 0.690 0.719 4,226,608 0.7004 -4.12%
2023-07-31 0 0.970 0.960 0.970 0.960 1.010 4,790,000 4,659,105 0.9727 0.719 0.712 0.719 0.712 0.749 6,458,086 0.7214 0.00%
2023-07-28 0 0.970 0.960 0.970 0.920 0.970 2,216,000 2,106,780 0.9507 0.719 0.712 0.719 0.682 0.719 2,987,707 0.7051 3.19%
2023-07-27 0 0.940 0.940 0.950 0.930 0.950 1,925,000 1,812,138 0.9414 0.697 0.697 0.705 0.690 0.705 2,595,368 0.6982 0.00%
2023-07-26 0 0.940 0.930 0.940 0.920 0.940 1,360,000 1,264,246 0.9296 0.697 0.690 0.697 0.682 0.697 1,833,611 0.6895 -1.05%
2023-07-25 0 0.950 0.940 0.950 0.930 0.960 2,152,000 2,032,480 0.9445 0.705 0.697 0.705 0.690 0.712 2,901,420 0.7005 3.26%
2023-07-24 0 0.920 0.920 0.930 0.920 0.940 2,176,000 2,018,620 0.9277 0.682 0.682 0.690 0.682 0.697 2,933,778 0.6881 -1.08%
2023-07-21 0 0.930 0.930 0.950 0.920 0.970 4,128,229 3,881,859 0.9403 0.690 0.690 0.705 0.682 0.719 5,565,857 0.6974 -3.12%
2023-07-20 0 0.960 0.960 0.970 0.960 0.980 1,454,000 1,401,212 0.9637 0.712 0.712 0.719 0.712 0.727 1,960,346 0.7148 -1.03%
2023-07-19 0 0.970 0.960 0.970 0.950 0.970 1,456,000 1,402,400 0.9632 0.719 0.712 0.719 0.705 0.719 1,963,042 0.7144 -1.02%
2023-07-18 0 0.980 0.970 0.980 0.960 0.990 2,394,000 2,333,100 0.9746 0.727 0.719 0.727 0.712 0.734 3,227,695 0.7228 0.00%
2023-07-14 0 0.980 0.980 0.990 0.980 1.010 1,330,000 1,320,479 0.9928 0.727 0.727 0.734 0.727 0.749 1,793,164 0.7364 -2.00%
2023-07-13 0 1.000 0.990 1.000 0.980 1.010 3,588,000 3,555,850 0.9910 0.742 0.734 0.742 0.727 0.749 4,837,497 0.7351 1.01%
2023-07-12 0 0.990 0.990 1.000 0.990 1.020 3,228,000 3,234,900 1.0021 0.734 0.734 0.742 0.734 0.757 4,352,130 0.7433 -1.98%
2023-07-11 0 1.010 1.010 1.020 0.950 1.040 13,225,600 13,244,166 1.0014 0.749 0.749 0.757 0.705 0.771 17,831,327 0.7427 5.21%
2023-07-10 0 0.960 0.950 0.960 0.920 0.960 5,507,000 5,228,100 0.9494 0.712 0.705 0.712 0.682 0.712 7,424,776 0.7041 6.67%
2023-07-07 0 0.900 0.900 0.920 0.900 0.930 4,049,261 3,711,132 0.9165 0.668 0.668 0.682 0.668 0.690 5,459,389 0.6798 -5.26%
2023-07-06 0 0.950 0.940 0.950 0.920 0.980 5,408,000 5,136,266 0.9498 0.705 0.697 0.705 0.682 0.727 7,291,300 0.7044 -3.06%
2023-07-05 0 0.980 0.980 0.990 0.940 0.990 5,988,000 5,830,979 0.9738 0.727 0.727 0.734 0.697 0.734 8,073,281 0.7223 3.16%
2023-07-04 0 0.950 0.950 0.960 0.930 0.960 1,992,000 1,884,380 0.9460 0.705 0.705 0.712 0.690 0.712 2,685,701 0.7016 1.06%
2023-07-03 0 0.940 0.940 0.950 0.930 0.960 4,452,000 4,206,619 0.9449 0.697 0.697 0.705 0.690 0.712 6,002,379 0.7008 2.17%
2023-06-30 0 0.920 0.920 0.930 0.900 0.950 4,082,000 3,806,148 0.9324 0.682 0.682 0.690 0.668 0.705 5,503,529 0.6916 1.10%
2023-06-29 0 0.910 0.900 0.910 0.890 0.920 1,634,000 1,475,280 0.9029 0.675 0.668 0.675 0.660 0.682 2,203,030 0.6697 0.00%
2023-06-28 0 0.910 0.900 0.910 0.880 0.920 2,568,000 2,313,120 0.9007 0.675 0.668 0.675 0.653 0.682 3,462,289 0.6681 1.11%
2023-06-27 0 0.900 0.890 0.900 0.860 0.910 3,214,000 2,849,120 0.8865 0.668 0.660 0.668 0.638 0.675 4,333,254 0.6575 5.88%
2023-06-26 0 0.850 0.850 0.860 0.840 0.870 1,964,000 1,672,120 0.8514 0.630 0.630 0.638 0.623 0.645 2,647,950 0.6315 1.19%
2023-06-23 0 0.840 0.840 0.850 0.840 0.880 1,694,000 1,436,192 0.8478 0.623 0.623 0.630 0.623 0.653 2,283,924 0.6288 -3.45%
2023-06-21 0 0.870 0.860 0.870 0.850 0.890 4,487,667 3,894,344 0.8678 0.645 0.638 0.645 0.630 0.660 6,050,467 0.6436 -3.33%
2023-06-20 0 0.900 0.890 0.900 0.890 0.920 1,022,000 923,775 0.9039 0.668 0.660 0.668 0.660 0.682 1,377,905 0.6704 -2.17%
2023-06-19 0 0.920 0.910 0.920 0.890 0.950 5,368,000 4,888,360 0.9106 0.682 0.675 0.682 0.660 0.705 7,237,370 0.6754 -2.13%
2023-06-16 0 0.940 0.930 0.940 0.890 0.940 6,784,000 6,222,680 0.9173 0.697 0.690 0.697 0.660 0.697 9,146,483 0.6803 5.62%
2023-06-15 0 0.890 0.890 0.900 0.870 0.900 2,960,000 2,627,640 0.8877 0.660 0.660 0.668 0.645 0.668 3,990,800 0.6584 0.00%
2023-06-14 0 0.890 0.880 0.890 0.870 0.900 1,988,000 1,752,260 0.8814 0.660 0.653 0.660 0.645 0.668 2,680,308 0.6538 0.00%
2023-06-13 0 0.890 0.880 0.890 0.860 0.890 1,164,000 1,018,620 0.8751 0.660 0.653 0.660 0.638 0.660 1,569,355 0.6491 3.49%
2023-06-12 0 0.860 0.860 0.870 0.860 0.880 2,974,000 2,582,500 0.8684 0.638 0.638 0.645 0.638 0.653 4,009,676 0.6441 -1.15%
2023-06-09 0 0.870 0.870 0.880 0.870 0.900 1,896,000 1,677,720 0.8849 0.645 0.645 0.653 0.645 0.668 2,556,269 0.6563 -1.14%
2023-06-08 0 0.880 0.880 0.890 0.870 0.910 2,078,000 1,828,060 0.8797 0.653 0.653 0.660 0.645 0.675 2,801,650 0.6525 -1.12%
2023-06-07 0 0.890 0.880 0.890 0.880 0.900 1,695,799 1,514,141 0.8929 0.660 0.653 0.660 0.653 0.668 2,286,350 0.6623 1.14%
2023-06-06 0 0.880 0.870 0.880 0.880 0.920 4,118,200 3,695,396 0.8973 0.653 0.645 0.653 0.653 0.682 5,552,336 0.6656 -1.12%
2023-06-05 0 0.890 0.890 0.910 0.880 0.910 2,264,000 2,029,660 0.8965 0.660 0.660 0.675 0.653 0.675 3,052,423 0.6649 -1.11%
2023-06-02 0 0.900 0.890 0.900 0.870 0.910 5,450,000 4,854,376 0.8907 0.668 0.660 0.668 0.645 0.675 7,347,926 0.6606 5.88%
2023-06-01 0 0.850 0.850 0.860 0.830 0.870 2,911,522 2,486,468 0.8540 0.630 0.630 0.638 0.616 0.645 3,925,440 0.6334 3.66%
2023-05-31 0 0.820 0.820 0.840 0.820 0.840 5,326,000 4,395,420 0.8253 0.608 0.608 0.623 0.608 0.623 7,180,744 0.6121 -2.38%
2023-05-30 0 0.840 0.840 0.850 0.810 0.850 4,502,000 3,720,600 0.8264 0.623 0.623 0.630 0.601 0.630 6,069,792 0.6130 1.20%
2023-05-29 0 0.830 0.820 0.830 0.820 0.850 1,710,000 1,424,719 0.8332 0.616 0.608 0.616 0.608 0.630 2,305,496 0.6180 -1.19%
2023-05-25 0 0.840 0.830 0.840 0.830 0.860 4,490,000 3,788,770 0.8438 0.623 0.616 0.623 0.616 0.638 6,053,613 0.6259 -2.33%
2023-05-24 0 0.860 0.860 0.870 0.860 0.880 2,324,000 2,011,822 0.8657 0.638 0.638 0.645 0.638 0.653 3,133,318 0.6421 -2.27%
2023-05-23 0 0.880 0.870 0.880 0.870 0.890 3,450,000 3,030,400 0.8784 0.653 0.645 0.653 0.645 0.660 4,651,440 0.6515 0.00%
2023-05-22 0 0.880 0.870 0.880 0.860 0.890 1,165,667 1,021,326 0.8762 0.653 0.645 0.653 0.638 0.660 1,571,603 0.6499 2.33%
2023-05-19 0 0.860 0.860 0.880 0.860 0.890 2,606,000 2,275,079 0.8730 0.638 0.638 0.653 0.638 0.660 3,513,522 0.6475 -1.15%
2023-05-18 0 0.870 0.870 0.880 0.870 0.890 3,326,000 2,933,360 0.8819 0.645 0.645 0.653 0.645 0.660 4,484,257 0.6541 0.00%
2023-05-17 0 0.870 0.870 0.890 0.870 0.900 4,802,000 4,248,760 0.8848 0.645 0.645 0.660 0.645 0.668 6,474,265 0.6563 -0.00%
2023-05-16 0 0.920 0.920 0.930 0.920 0.940 2,428,000 2,242,122 0.9234 0.645 0.645 0.652 0.645 0.659 3,461,669 0.6477 -1.08%
2023-05-15 0 0.930 0.930 0.940 0.900 0.940 5,370,000 4,924,340 0.9170 0.652 0.652 0.659 0.631 0.659 7,656,163 0.6432 0.00%
2023-05-12 0 0.930 0.920 0.930 0.920 0.940 3,846,000 3,565,320 0.9270 0.652 0.645 0.652 0.645 0.659 5,483,352 0.6502 -1.06%
2023-05-11 0 0.940 0.940 0.950 0.930 0.950 1,580,000 1,482,440 0.9383 0.659 0.659 0.666 0.652 0.666 2,252,651 0.6581 0.00%
2023-05-10 0 0.940 0.940 0.950 0.920 0.950 2,210,140 2,068,791 0.9360 0.659 0.659 0.666 0.645 0.666 3,151,060 0.6565 2.17%
2023-05-09 0 0.920 0.910 0.920 0.910 0.970 11,120,158 10,418,078 0.9369 0.645 0.638 0.645 0.638 0.680 15,854,327 0.6571 -4.17%
2023-05-08 0 0.960 0.960 0.970 0.940 0.970 7,934,455 7,558,668 0.9526 0.673 0.673 0.680 0.659 0.680 11,312,379 0.6682 -1.03%
2023-05-05 0 0.970 0.960 0.970 0.960 1.000 6,710,000 6,527,930 0.9729 0.680 0.673 0.680 0.673 0.701 9,566,639 0.6824 -1.02%
2023-05-04 0 0.980 0.980 0.990 0.960 0.990 9,380,600 9,135,112 0.9738 0.687 0.687 0.694 0.673 0.694 13,374,190 0.6830 2.08%
2023-05-03 0 0.960 0.960 0.970 0.950 0.980 3,985,000 3,828,742 0.9608 0.673 0.673 0.680 0.666 0.687 5,681,528 0.6739 -2.04%
2023-05-02 0 0.980 0.970 0.980 0.960 1.000 3,270,000 3,208,017 0.9810 0.687 0.680 0.687 0.673 0.701 4,662,133 0.6881 -1.01%
2023-04-28 0 0.990 0.990 1.000 0.990 1.020 5,999,000 5,996,648 0.9996 0.694 0.694 0.701 0.694 0.715 8,552,946 0.7011 -1.00%
2023-04-27 0 1.000 0.990 1.000 0.980 1.010 5,222,000 5,173,380 0.9907 0.701 0.694 0.701 0.687 0.708 7,445,155 0.6949 0.00%
2023-04-26 0 1.000 0.990 1.000 0.980 1.010 3,444,987 3,443,377 0.9995 0.701 0.694 0.701 0.687 0.708 4,911,616 0.7011 1.01%
2023-04-25 0 0.990 0.990 1.000 0.980 1.020 4,747,421 4,716,231 0.9934 0.694 0.694 0.701 0.687 0.715 6,768,534 0.6968 -1.98%
2023-04-24 0 1.010 1.010 1.020 1.010 1.040 3,230,000 3,293,020 1.0195 0.708 0.708 0.715 0.708 0.729 4,605,103 0.7151 -0.98%
2023-04-21 0 1.020 1.020 1.030 1.020 1.070 5,354,636 5,593,489 1.0446 0.715 0.715 0.722 0.715 0.750 7,634,258 0.7327 -4.67%
2023-04-20 0 1.070 1.070 1.080 1.060 1.080 2,992,000 3,199,000 1.0692 0.750 0.750 0.758 0.743 0.758 4,265,780 0.7499 0.00%
2023-04-19 0 1.070 1.070 1.080 1.070 1.110 4,524,000 4,894,090 1.0818 0.750 0.750 0.758 0.750 0.779 6,449,996 0.7588 -3.60%
2023-04-18 0 1.110 1.110 1.120 1.070 1.150 8,863,805 9,757,719 1.1008 0.779 0.779 0.786 0.750 0.807 12,637,380 0.7721 2.78%
2023-04-17 0 1.080 1.080 1.090 1.050 1.090 3,648,000 3,928,790 1.0770 0.758 0.758 0.765 0.736 0.765 5,201,058 0.7554 1.89%
2023-04-14 0 1.060 1.050 1.060 1.050 1.070 2,484,000 2,628,606 1.0582 0.743 0.736 0.743 0.736 0.750 3,541,510 0.7422 0.95%
2023-04-13 0 1.050 1.050 1.060 1.040 1.060 3,438,000 3,609,960 1.0500 0.736 0.736 0.743 0.729 0.743 4,901,655 0.7365 -1.87%
2023-04-12 0 1.070 1.060 1.070 1.050 1.080 1,090,401 1,161,159 1.0649 0.750 0.743 0.750 0.736 0.758 1,554,616 0.7469 0.94%
2023-04-11 0 1.060 1.060 1.070 1.040 1.070 2,106,000 2,230,846 1.0593 0.743 0.743 0.750 0.729 0.750 3,002,584 0.7430 0.95%
2023-04-06 0 1.050 1.050 1.060 1.030 1.060 2,438,000 2,563,240 1.0514 0.736 0.736 0.743 0.722 0.743 3,475,926 0.7374 -0.94%
2023-04-04 0 1.060 1.060 1.070 1.050 1.100 2,604,000 2,777,280 1.0665 0.743 0.743 0.750 0.736 0.772 3,712,597 0.7481 -3.64%
2023-04-03 0 1.100 1.090 1.100 1.070 1.110 3,810,364 4,129,993 1.0839 0.772 0.765 0.772 0.750 0.779 5,432,545 0.7602 0.92%
2023-03-31 0 1.090 1.090 1.100 1.090 1.130 4,916,000 5,456,820 1.1100 0.765 0.765 0.772 0.765 0.793 7,008,882 0.7786 -0.91%
2023-03-30 0 1.100 1.100 1.110 1.090 1.120 4,108,000 4,520,354 1.1004 0.772 0.772 0.779 0.765 0.786 5,856,893 0.7718 -0.90%
2023-03-29 0 1.110 1.110 1.120 1.080 1.120 3,970,000 4,390,380 1.1059 0.779 0.779 0.786 0.758 0.786 5,660,143 0.7757 3.74%
2023-03-28 0 1.070 1.070 1.090 1.050 1.100 7,624,000 8,214,596 1.0775 0.750 0.750 0.765 0.736 0.772 10,869,755 0.7557 0.00%
2023-03-27 0 1.070 1.070 1.080 1.050 1.110 12,447,104 13,404,647 1.0769 0.750 0.750 0.758 0.736 0.779 17,746,192 0.7554 0.94%
2023-03-24 0 1.060 1.060 1.070 1.050 1.120 16,690,000 18,065,080 1.0824 0.743 0.743 0.750 0.736 0.786 23,795,410 0.7592 -5.36%
2023-03-23 0 1.120 1.120 1.130 1.050 1.130 9,164,000 10,082,178 1.1002 0.786 0.786 0.793 0.736 0.793 13,065,377 0.7717 5.66%
2023-03-22 0 1.060 1.060 1.070 1.040 1.080 3,210,000 3,425,480 1.0671 0.743 0.743 0.750 0.729 0.758 4,576,589 0.7485 1.92%
2023-03-21 0 1.040 1.040 1.050 1.020 1.050 3,211,386 3,322,878 1.0347 0.729 0.729 0.736 0.715 0.736 4,578,565 0.7257 0.00%
2023-03-20 0 1.040 1.030 1.040 1.020 1.060 3,686,000 3,808,010 1.0331 0.729 0.722 0.729 0.715 0.743 5,255,236 0.7246 -0.95%
2023-03-17 0 1.050 1.050 1.060 1.020 1.070 7,606,000 7,972,740 1.0482 0.736 0.736 0.743 0.715 0.750 10,844,092 0.7352 2.94%
2023-03-16 0 1.020 1.020 1.030 1.000 1.040 5,296,000 5,401,490 1.0199 0.715 0.715 0.722 0.701 0.729 7,550,659 0.7154 0.00%
2023-03-15 0 1.020 1.020 1.030 0.990 1.030 6,648,000 6,755,190 1.0161 0.715 0.715 0.722 0.694 0.722 9,478,244 0.7127 3.03%
2023-03-14 0 0.990 0.990 1.000 0.980 1.040 11,414,000 11,401,240 0.9989 0.694 0.694 0.701 0.687 0.729 16,273,266 0.7006 -5.71%
2023-03-13 0 1.050 1.040 1.050 1.010 1.060 7,496,000 7,764,368 1.0358 0.736 0.729 0.736 0.708 0.743 10,687,262 0.7265 2.94%
2023-03-10 0 1.020 1.020 1.030 1.020 1.060 7,304,000 7,548,740 1.0335 0.715 0.715 0.722 0.715 0.743 10,413,522 0.7249 -2.86%
2023-03-09 0 1.050 1.050 1.060 1.050 1.110 9,140,000 9,863,080 1.0791 0.736 0.736 0.743 0.736 0.779 13,031,159 0.7569 -4.55%
2023-03-08 0 1.100 1.090 1.100 1.090 1.120 7,950,000 8,741,274 1.0995 0.772 0.765 0.772 0.765 0.786 11,334,542 0.7712 -2.65%
2023-03-07 0 1.130 1.120 1.130 1.120 1.160 6,071,160 6,895,185 1.1357 0.793 0.786 0.793 0.786 0.814 8,655,826 0.7966 -2.59%
2023-03-06 0 1.160 1.150 1.160 1.120 1.160 5,078,081 5,794,396 1.1411 0.814 0.807 0.814 0.786 0.814 7,239,965 0.8003 1.75%
2023-03-03 0 1.140 1.140 1.150 1.140 1.170 8,468,000 9,689,880 1.1443 0.800 0.800 0.807 0.800 0.821 12,073,070 0.8026 -0.87%
2023-03-02 0 1.150 1.140 1.150 1.130 1.160 4,855,977 5,533,660 1.1396 0.807 0.800 0.807 0.793 0.814 6,923,305 0.7993 0.00%
2023-03-01 0 1.150 1.150 1.160 1.100 1.170 9,210,000 10,554,350 1.1460 0.807 0.807 0.814 0.772 0.821 13,130,960 0.8038 4.55%
2023-02-28 0 1.100 1.100 1.110 1.100 1.150 6,746,000 7,516,040 1.1141 0.772 0.772 0.779 0.772 0.807 9,617,965 0.7815 -1.79%
2023-02-27 0 1.120 1.120 1.130 1.110 1.160 8,946,000 10,089,930 1.1279 0.786 0.786 0.793 0.779 0.814 12,754,568 0.7911 -3.45%
2023-02-24 0 1.160 1.160 1.170 1.160 1.210 8,682,130 10,188,962 1.1736 0.814 0.814 0.821 0.814 0.849 12,378,361 0.8231 -1.69%
2023-02-23 0 1.180 1.180 1.190 1.170 1.220 22,204,000 26,336,526 1.1861 0.828 0.828 0.835 0.821 0.856 31,656,878 0.8319 -2.48%
2023-02-22 0 1.210 1.210 1.220 1.200 1.230 6,752,000 8,222,560 1.2178 0.849 0.849 0.856 0.842 0.863 9,626,520 0.8542 -2.42%
2023-02-21 0 1.240 1.230 1.240 1.230 1.260 8,154,411 10,111,269 1.2400 0.870 0.863 0.870 0.863 0.884 11,625,977 0.8697 0.00%
2023-02-20 0 1.240 1.240 1.250 1.230 1.260 5,560,000 6,920,040 1.2446 0.870 0.870 0.877 0.863 0.884 7,927,051 0.8730 -0.80%
2023-02-17 0 1.250 1.240 1.250 1.240 1.300 7,076,000 8,925,820 1.2614 0.877 0.870 0.877 0.870 0.912 10,088,456 0.8848 -2.34%
2023-02-16 0 1.280 1.270 1.280 1.270 1.350 11,576,000 15,117,300 1.3059 0.898 0.891 0.898 0.891 0.947 16,504,234 0.9160 -1.54%
2023-02-15 0 1.300 1.290 1.300 1.290 1.330 5,522,000 7,185,420 1.3012 0.912 0.905 0.912 0.905 0.933 7,872,873 0.9127 -0.76%
2023-02-14 0 1.310 1.310 1.320 1.310 1.340 4,116,000 5,419,719 1.3167 0.919 0.919 0.926 0.919 0.940 5,868,299 0.9236 -0.76%
2023-02-13 0 1.320 1.320 1.330 1.300 1.360 7,212,000 9,505,480 1.3180 0.926 0.926 0.933 0.912 0.954 10,282,355 0.9244 -2.22%
2023-02-10 0 1.350 1.340 1.350 1.340 1.400 6,166,100 8,370,813 1.3576 0.947 0.940 0.947 0.940 0.982 8,791,185 0.9522 -4.26%
2023-02-09 0 1.410 1.400 1.410 1.330 1.420 12,766,000 17,751,280 1.3905 0.989 0.982 0.989 0.933 0.996 18,200,851 0.9753 5.22%
2023-02-08 0 1.340 1.330 1.340 1.330 1.360 4,684,000 6,286,550 1.3421 0.940 0.933 0.940 0.933 0.954 6,678,113 0.9414 0.00%
2023-02-07 0 1.340 1.330 1.340 1.330 1.360 5,810,199 7,824,170 1.3466 0.940 0.933 0.940 0.933 0.954 8,283,767 0.9445 0.00%
2023-02-06 0 1.340 1.340 1.350 1.330 1.400 13,304,000 18,120,720 1.3621 0.940 0.940 0.947 0.933 0.982 18,967,893 0.9553 -4.96%
2023-02-03 0 1.410 1.400 1.410 1.410 1.540 20,442,000 29,413,690 1.4389 0.989 0.982 0.989 0.989 1.080 29,144,744 1.0092 -5.37%
2023-02-02 0 1.490 1.490 1.500 1.420 1.590 58,728,000 89,249,480 1.5197 1.045 1.045 1.052 0.996 1.115 83,730,189 1.0659 4.93%
2023-02-01 0 1.420 1.410 1.420 1.340 1.430 15,944,000 22,320,480 1.3999 0.996 0.989 0.996 0.940 1.003 22,731,817 0.9819 4.41%
2023-01-31 0 1.360 1.360 1.370 1.330 1.390 5,738,000 7,765,552 1.3534 0.954 0.954 0.961 0.933 0.975 8,180,831 0.9492 0.00%
2023-01-30 0 1.360 1.360 1.370 1.360 1.460 6,790,000 9,471,760 1.3950 0.954 0.954 0.961 0.954 1.024 9,680,697 0.9784 -6.21%
2023-01-27 0 1.450 1.450 1.460 1.420 1.500 7,292,000 10,590,720 1.4524 1.017 1.017 1.024 0.996 1.052 10,396,413 1.0187 -1.36%
2023-01-26 0 1.470 1.460 1.470 1.420 1.490 8,933,200 12,933,486 1.4478 1.031 1.024 1.031 0.996 1.045 12,736,319 1.0155 4.26%
2023-01-20 0 1.410 1.410 1.430 1.400 1.500 11,967,600 17,072,762 1.4266 0.989 0.989 1.003 0.982 1.052 17,062,550 1.0006 -3.42%
2023-01-19 0 1.460 1.460 1.470 1.310 1.510 25,474,000 36,868,320 1.4473 1.024 1.024 1.031 0.919 1.059 36,319,010 1.0151 9.77%
2023-01-18 0 1.330 1.320 1.330 1.300 1.340 1,260,100 1,672,588 1.3273 0.933 0.926 0.933 0.912 0.940 1,796,561 0.9310 0.76%
2023-01-17 0 1.320 1.300 1.320 1.290 1.330 1,882,000 2,470,500 1.3127 0.926 0.912 0.926 0.905 0.933 2,683,221 0.9207 -0.75%
2023-01-16 0 1.330 1.330 1.340 1.330 1.370 3,092,000 4,172,880 1.3496 0.933 0.933 0.940 0.933 0.961 4,408,353 0.9466 -1.48%
2023-01-13 0 1.350 1.330 1.350 1.300 1.350 3,848,000 5,108,498 1.3276 0.947 0.933 0.947 0.912 0.947 5,486,204 0.9312 1.50%
2023-01-12 0 1.330 1.320 1.330 1.320 1.360 4,686,000 6,286,140 1.3415 0.933 0.926 0.933 0.926 0.954 6,680,964 0.9409 0.00%
2023-01-11 0 1.330 1.320 1.330 1.320 1.370 4,848,000 6,554,580 1.3520 0.933 0.926 0.933 0.926 0.961 6,911,932 0.9483 -1.48%
2023-01-10 0 1.350 1.340 1.360 1.330 1.370 5,156,000 6,965,004 1.3509 0.947 0.940 0.954 0.933 0.961 7,351,057 0.9475 -0.74%
2023-01-09 0 1.360 1.360 1.370 1.290 1.360 8,082,108 10,723,092 1.3268 0.954 0.954 0.961 0.905 0.954 11,522,893 0.9306 4.62%
2023-01-06 0 1.300 1.290 1.300 1.270 1.320 7,158,000 9,242,908 1.2913 0.912 0.905 0.912 0.891 0.926 10,205,365 0.9057 2.36%
2023-01-05 0 1.270 1.270 1.280 1.250 1.300 8,084,000 10,318,564 1.2764 0.891 0.891 0.898 0.877 0.912 11,525,590 0.8953 0.79%
2023-01-04 0 1.260 1.250 1.260 1.230 1.260 4,589,846 5,732,707 1.2490 0.884 0.877 0.884 0.863 0.884 6,543,875 0.8760 1.61%
2023-01-03 0 1.240 1.220 1.240 1.190 1.240 4,964,000 6,039,140 1.2166 0.870 0.856 0.870 0.835 0.870 7,077,317 0.8533 1.64%
2022-12-30 0 1.220 1.220 1.230 1.220 1.250 2,646,000 3,266,360 1.2345 0.856 0.856 0.863 0.856 0.877 3,772,478 0.8658 -0.81%
2022-12-29 0 1.230 1.220 1.230 1.220 1.250 1,940,000 2,394,760 1.2344 0.863 0.856 0.863 0.856 0.877 2,765,913 0.8658 0.00%
2022-12-28 0 1.230 1.230 1.250 1.220 1.260 3,462,000 4,280,660 1.2365 0.863 0.863 0.877 0.856 0.884 4,935,872 0.8673 0.82%
2022-12-23 0 1.220 1.220 1.230 1.220 1.250 982,000 1,206,600 1.2287 0.856 0.856 0.863 0.856 0.877 1,400,065 0.8618 -0.81%
2022-12-22 0 1.230 1.230 1.240 1.230 1.290 6,948,000 8,724,300 1.2557 0.863 0.863 0.870 0.863 0.905 9,905,962 0.8807 0.00%
2022-12-21 0 1.230 1.220 1.230 1.210 1.240 2,520,114 3,077,250 1.2211 0.863 0.856 0.863 0.849 0.870 3,592,999 0.8565 0.00%
2022-12-20 0 1.230 1.220 1.230 1.210 1.250 4,044,000 4,970,600 1.2291 0.863 0.856 0.863 0.849 0.877 5,765,646 0.8621 -2.38%
2022-12-19 0 1.260 1.250 1.260 1.250 1.290 2,546,000 3,214,630 1.2626 0.884 0.877 0.884 0.877 0.905 3,629,905 0.8856 -0.79%
2022-12-16 0 1.270 1.270 1.280 1.240 1.290 4,548,000 5,776,480 1.2701 0.891 0.891 0.898 0.870 0.905 6,484,214 0.8909 -0.78%
2022-12-15 0 1.280 1.270 1.280 1.260 1.320 4,897,600 6,299,106 1.2862 0.898 0.891 0.898 0.884 0.926 6,982,648 0.9021 -2.29%
2022-12-14 0 1.310 1.310 1.320 1.300 1.360 5,880,000 7,743,450 1.3169 0.919 0.919 0.926 0.912 0.954 8,383,284 0.9237 -1.50%
2022-12-13 0 1.330 1.330 1.340 1.320 1.380 5,148,100 6,895,228 1.3394 0.933 0.933 0.940 0.926 0.968 7,339,793 0.9394 -3.62%
2022-12-12 0 1.380 1.370 1.380 1.370 1.400 3,504,000 4,841,200 1.3816 0.968 0.961 0.968 0.961 0.982 4,995,753 0.9691 -0.72%
2022-12-09 0 1.390 1.390 1.400 1.340 1.410 7,732,000 10,710,280 1.3852 0.975 0.975 0.982 0.940 0.989 11,023,734 0.9716 2.21%
2022-12-08 0 1.360 1.360 1.370 1.330 1.380 10,138,000 13,701,230 1.3515 0.954 0.954 0.961 0.933 0.968 14,454,037 0.9479 0.00%
2022-12-07 0 1.360 1.350 1.360 1.350 1.440 9,722,000 13,554,860 1.3942 0.954 0.947 0.954 0.947 1.010 13,860,933 0.9779 -4.23%
2022-12-06 0 1.420 1.420 1.430 1.400 1.470 3,837,995 5,472,532 1.4259 0.996 0.996 1.003 0.982 1.031 5,471,939 1.0001 -0.70%
2022-12-05 0 1.430 1.420 1.430 1.360 1.450 11,950,842 16,838,775 1.4090 1.003 0.996 1.003 0.954 1.017 17,038,657 0.9883 5.15%
2022-12-02 0 1.360 1.350 1.360 1.350 1.380 3,847,421 5,239,278 1.3618 0.954 0.947 0.954 0.947 0.968 5,485,378 0.9551 0.00%
2022-12-01 0 1.360 1.350 1.360 1.350 1.420 7,748,000 10,704,385 1.3816 0.954 0.947 0.954 0.947 0.996 11,046,545 0.9690 0.00%
2022-11-30 0 1.360 1.350 1.360 1.320 1.360 7,610,000 10,246,870 1.3465 0.954 0.947 0.954 0.926 0.954 10,849,795 0.9444 1.49%
2022-11-29 0 1.340 1.330 1.340 1.310 1.350 3,982,000 5,307,880 1.3330 0.940 0.933 0.940 0.919 0.947 5,677,251 0.9349 2.29%
2022-11-28 0 1.310 1.310 1.320 1.290 1.350 6,392,000 8,410,340 1.3158 0.919 0.919 0.926 0.905 0.947 9,113,257 0.9229 -4.38%
2022-11-25 0 1.370 1.350 1.370 1.330 1.400 13,006,000 17,786,000 1.3675 0.961 0.947 0.961 0.933 0.982 18,543,026 0.9592 -2.84%
2022-11-24 0 1.410 1.400 1.410 1.370 1.440 6,212,000 8,692,759 1.3993 0.989 0.982 0.989 0.961 1.010 8,856,626 0.9815 0.00%
2022-11-23 0 1.410 1.400 1.410 1.330 1.410 9,604,000 13,194,448 1.3738 0.989 0.982 0.989 0.933 0.989 13,692,697 0.9636 5.22%
2022-11-22 0 1.340 1.330 1.340 1.300 1.370 17,720,000 23,798,428 1.3430 0.940 0.933 0.940 0.912 0.961 25,263,911 0.9420 0.00%
2022-11-21 0 1.340 1.340 1.350 1.270 1.360 11,062,103 14,710,655 1.3298 0.940 0.940 0.947 0.891 0.954 15,771,557 0.9327 1.52%
2022-11-18 0 1.320 1.320 1.340 1.320 1.380 8,812,000 11,744,040 1.3327 0.926 0.926 0.940 0.926 0.968 12,563,520 0.9348 -2.22%
2022-11-17 0 1.350 1.350 1.360 1.270 1.370 12,847,006 16,769,861 1.3054 0.947 0.947 0.954 0.891 0.961 18,316,344 0.9156 6.30%
2022-11-16 0 1.270 1.270 1.280 1.250 1.320 6,535,988 8,365,738 1.2800 0.891 0.891 0.898 0.877 0.926 9,318,545 0.8978 -1.55%
2022-11-15 0 1.290 1.280 1.290 1.210 1.310 11,353,994 14,230,801 1.2534 0.905 0.898 0.905 0.849 0.919 16,187,714 0.8791 5.74%
2022-11-14 0 1.220 1.200 1.220 1.200 1.250 7,793,284 9,529,701 1.2228 0.856 0.842 0.856 0.842 0.877 11,111,108 0.8577 2.52%
2022-11-11 0 1.190 1.190 1.200 1.150 1.220 15,272,050 18,187,287 1.1909 0.835 0.835 0.842 0.807 0.856 21,773,798 0.8353 6.25%
2022-11-10 0 1.120 1.120 1.130 1.070 1.130 8,723,986 9,670,357 1.1085 0.786 0.786 0.793 0.750 0.793 12,438,036 0.7775 0.90%
2022-11-09 0 1.110 1.110 1.120 1.110 1.170 5,177,993 5,900,334 1.1395 0.779 0.779 0.786 0.779 0.821 7,382,413 0.7992 -2.63%
2022-11-08 0 1.140 1.130 1.140 1.130 1.190 5,620,000 6,449,380 1.1476 0.800 0.793 0.800 0.793 0.835 8,012,595 0.8049 -1.72%
2022-11-07 0 1.160 1.150 1.170 1.090 1.170 9,840,679 11,261,660 1.1444 0.814 0.807 0.821 0.765 0.821 14,030,138 0.8027 6.42%
2022-11-04 0 1.090 1.070 1.090 1.040 1.110 6,980,100 7,558,387 1.0828 0.765 0.750 0.765 0.729 0.779 9,951,728 0.7595 3.81%
2022-11-03 0 1.050 1.030 1.050 1.030 1.070 6,244,000 6,541,720 1.0477 0.736 0.722 0.736 0.722 0.750 8,902,249 0.7348 0.96%
2022-11-02 0 1.040 1.040 1.060 1.020 1.070 3,148,000 3,283,840 1.0432 0.729 0.729 0.743 0.715 0.750 4,488,194 0.7317 1.96%
2022-11-01 0 1.020 1.010 1.020 0.960 1.030 6,380,000 6,402,280 1.0035 0.715 0.708 0.715 0.673 0.722 9,096,148 0.7038 6.25%
2022-10-31 0 0.960 0.950 0.960 0.940 1.000 6,664,000 6,427,030 0.9644 0.673 0.666 0.673 0.659 0.701 9,501,055 0.6765 -3.03%
2022-10-28 0 0.990 0.990 1.000 0.970 1.060 6,168,000 6,162,222 0.9991 0.694 0.694 0.701 0.680 0.743 8,793,894 0.7007 -5.71%
2022-10-27 0 1.050 1.040 1.050 1.030 1.090 5,120,000 5,383,342 1.0514 0.736 0.729 0.736 0.722 0.765 7,299,730 0.7375 1.94%
2022-10-26 0 1.030 1.020 1.030 1.000 1.080 13,825,000 14,228,088 1.0292 0.722 0.715 0.722 0.701 0.758 19,710,698 0.7218 1.98%
2022-10-25 0 1.010 1.010 1.020 0.990 1.050 9,772,000 9,933,100 1.0165 0.708 0.708 0.715 0.694 0.736 13,932,220 0.7130 -1.94%
2022-10-24 0 1.030 1.030 1.050 1.020 1.140 10,665,948 11,439,526 1.0725 0.722 0.722 0.736 0.715 0.800 15,206,747 0.7523 -8.85%
2022-10-21 0 1.130 1.130 1.140 1.120 1.150 2,366,000 2,685,360 1.1350 0.793 0.793 0.800 0.786 0.807 3,373,274 0.7961 0.00%
2022-10-20 0 1.130 1.120 1.130 1.100 1.150 3,730,000 4,191,080 1.1236 0.793 0.786 0.793 0.772 0.807 5,317,968 0.7881 -1.74%
2022-10-19 0 1.150 1.140 1.150 1.130 1.180 2,320,007 2,666,567 1.1494 0.807 0.800 0.807 0.793 0.828 3,307,700 0.8062 -2.54%
2022-10-18 0 1.180 1.170 1.180 1.120 1.180 4,902,000 5,678,084 1.1583 0.828 0.821 0.828 0.786 0.828 6,988,922 0.8124 0.85%
2022-10-17 0 1.170 1.150 1.170 1.080 1.170 4,432,000 4,982,180 1.1241 0.821 0.807 0.821 0.758 0.821 6,318,829 0.7885 4.46%
2022-10-14 0 1.120 1.120 1.130 1.120 1.180 8,040,000 9,241,000 1.1494 0.786 0.786 0.793 0.786 0.828 11,462,858 0.8062 -1.75%
2022-10-13 0 1.140 1.130 1.140 1.120 1.160 4,780,000 5,451,470 1.1405 0.800 0.793 0.800 0.786 0.814 6,814,983 0.7999 0.88%
2022-10-12 0 1.130 1.120 1.130 1.090 1.160 10,212,000 11,467,914 1.1230 0.793 0.786 0.793 0.765 0.814 14,559,540 0.7877 -0.88%
2022-10-11 0 1.140 1.130 1.140 1.090 1.170 5,424,000 6,141,790 1.1323 0.800 0.793 0.800 0.765 0.821 7,733,152 0.7942 -1.72%
2022-10-10 0 1.160 1.160 1.170 1.150 1.260 4,824,000 5,775,080 1.1972 0.814 0.814 0.821 0.807 0.884 6,877,715 0.8397 -10.77%
2022-10-07 0 1.300 1.300 1.310 1.290 1.320 4,410,000 5,745,580 1.3029 0.912 0.912 0.919 0.905 0.926 6,287,463 0.9138 0.00%
2022-10-06 0 1.300 1.290 1.300 1.280 1.310 4,746,000 6,130,270 1.2917 0.912 0.905 0.912 0.898 0.919 6,766,508 0.9060 0.00%
2022-10-05 0 1.300 1.290 1.300 1.280 1.340 6,822,000 8,943,000 1.3109 0.912 0.905 0.912 0.898 0.940 9,726,321 0.9195 4.84%
2022-10-03 0 1.240 1.240 1.250 1.220 1.270 5,030,000 6,297,000 1.2519 0.870 0.870 0.877 0.856 0.891 7,171,415 0.8781 1.64%
2022-09-30 0 1.220 1.220 1.230 1.140 1.240 7,154,924 8,643,730 1.2081 0.856 0.856 0.863 0.800 0.870 10,200,980 0.8473 5.17%
2022-09-29 0 1.160 1.150 1.160 1.160 1.250 6,796,000 8,083,900 1.1895 0.814 0.807 0.814 0.814 0.877 9,689,252 0.8343 -5.69%
2022-09-28 0 1.230 1.230 1.240 1.220 1.280 4,252,000 5,262,839 1.2377 0.863 0.863 0.870 0.856 0.898 6,062,198 0.8681 -6.11%
2022-09-27 0 1.310 1.300 1.310 1.230 1.320 5,856,000 7,453,142 1.2727 0.919 0.912 0.919 0.863 0.926 8,349,067 0.8927 3.15%
2022-09-26 0 1.270 1.260 1.270 1.190 1.290 9,785,589 12,378,949 1.2650 0.891 0.884 0.891 0.835 0.905 13,951,594 0.8873 3.25%
2022-09-23 0 1.230 1.230 1.240 1.220 1.310 11,114,000 13,912,000 1.2518 0.863 0.863 0.870 0.856 0.919 15,845,548 0.8780 -5.38%
2022-09-22 0 1.300 1.290 1.300 1.270 1.350 10,813,677 14,023,440 1.2968 0.912 0.905 0.912 0.891 0.947 15,417,369 0.9096 -3.70%
2022-09-21 0 1.350 1.350 1.360 1.300 1.380 5,857,000 7,906,474 1.3499 0.947 0.947 0.954 0.912 0.968 8,350,492 0.9468 -1.46%
2022-09-20 0 1.370 1.370 1.380 1.360 1.420 5,758,000 7,984,560 1.3867 0.961 0.961 0.968 0.954 0.996 8,209,345 0.9726 -0.72%
2022-09-19 0 1.380 1.370 1.380 1.350 1.430 6,496,000 8,910,310 1.3717 0.968 0.961 0.968 0.947 1.003 9,261,533 0.9621 -3.50%
2022-09-16 0 1.430 1.420 1.430 1.410 1.450 7,482,000 10,707,284 1.4311 1.003 0.996 1.003 0.989 1.017 10,667,301 1.0037 -0.00%
2022-09-15 0 1.480 1.470 1.480 1.460 1.530 7,885,000 11,733,576 1.4881 1.003 0.996 1.003 0.989 1.037 11,634,942 1.0085 0.00%
2022-09-14 0 1.480 1.480 1.490 1.440 1.500 7,767,436 11,339,362 1.4599 1.003 1.003 1.010 0.976 1.017 11,461,467 0.9893 -0.67%
2022-09-13 0 1.490 1.480 1.490 1.470 1.590 11,316,212 16,917,124 1.4949 1.010 1.003 1.010 0.996 1.078 16,697,968 1.0131 -4.49%
2022-09-09 0 1.560 1.550 1.560 1.450 1.590 10,998,000 16,810,720 1.5285 1.057 1.050 1.057 0.983 1.078 16,228,421 1.0359 4.70%
2022-09-08 0 1.490 1.480 1.490 1.440 1.630 35,368,000 54,926,960 1.5530 1.010 1.003 1.010 0.976 1.105 52,188,287 1.0525 4.93%
2022-09-07 0 1.420 1.410 1.420 1.380 1.440 12,991,029 18,342,241 1.4119 0.962 0.956 0.962 0.935 0.976 19,169,293 0.9569 0.00%
2022-09-06 0 1.420 1.410 1.420 1.410 1.500 15,472,029 22,063,156 1.4260 0.962 0.956 0.962 0.956 1.017 22,830,205 0.9664 -4.70%
2022-09-05 0 1.490 1.490 1.500 1.480 1.590 12,958,000 19,507,846 1.5055 1.010 1.010 1.017 1.003 1.078 19,120,556 1.0203 -6.88%
2022-09-02 0 1.600 1.590 1.600 1.570 1.630 6,082,000 9,739,670 1.6014 1.084 1.078 1.084 1.064 1.105 8,974,473 1.0853 -0.62%
2022-09-01 0 1.610 1.600 1.610 1.610 1.730 9,016,000 15,061,880 1.6706 1.091 1.084 1.091 1.091 1.172 13,303,823 1.1321 -6.94%
2022-08-31 0 1.730 1.730 1.740 1.700 1.770 7,170,000 12,506,020 1.7442 1.172 1.172 1.179 1.152 1.200 10,579,903 1.1821 0.58%
2022-08-30 0 1.720 1.720 1.750 1.710 1.770 5,094,428 8,854,420 1.7381 1.166 1.166 1.186 1.159 1.200 7,517,232 1.1779 -1.71%
2022-08-29 0 1.750 1.750 1.760 1.670 1.770 3,930,000 6,825,040 1.7367 1.186 1.186 1.193 1.132 1.200 5,799,026 1.1769 0.00%
2022-08-26 0 1.750 1.750 1.760 1.680 1.760 3,908,000 6,726,920 1.7213 1.186 1.186 1.193 1.139 1.193 5,766,564 1.1665 4.79%
2022-08-25 0 1.670 1.670 1.680 1.620 1.680 2,972,000 4,880,032 1.6420 1.132 1.132 1.139 1.098 1.139 4,385,422 1.1128 2.45%
2022-08-24 0 1.630 1.620 1.630 1.620 1.740 4,057,947 6,707,987 1.6530 1.105 1.098 1.105 1.098 1.179 5,987,822 1.1203 -4.12%
2022-08-23 0 1.700 1.700 1.710 1.680 1.790 4,924,000 8,500,476 1.7263 1.152 1.152 1.159 1.139 1.213 7,265,752 1.1699 -1.16%
2022-08-22 0 1.720 1.720 1.760 1.720 1.790 6,010,000 10,472,850 1.7426 1.166 1.166 1.193 1.166 1.213 8,868,231 1.1809 -3.37%
2022-08-19 0 1.780 1.770 1.780 1.660 1.810 9,884,561 17,429,963 1.7634 1.206 1.200 1.206 1.125 1.227 14,585,453 1.1950 5.95%
2022-08-18 0 1.680 1.670 1.680 1.670 1.700 1,941,468 3,268,521 1.6835 1.139 1.132 1.139 1.132 1.152 2,864,790 1.1409 -0.59%
2022-08-17 0 1.690 1.680 1.690 1.680 1.710 2,088,000 3,528,860 1.6901 1.145 1.139 1.145 1.139 1.159 3,081,009 1.1454 -1.17%
2022-08-16 0 1.710 1.690 1.710 1.670 1.720 3,114,000 5,283,940 1.6968 1.159 1.145 1.159 1.132 1.166 4,594,954 1.1499 3.01%
2022-08-15 0 1.660 1.650 1.660 1.640 1.710 2,438,000 4,052,664 1.6623 1.125 1.118 1.125 1.111 1.159 3,597,462 1.1265 -2.92%
2022-08-12 0 1.710 1.690 1.710 1.650 1.730 4,598,000 7,811,040 1.6988 1.159 1.145 1.159 1.118 1.172 6,784,713 1.1513 1.79%
2022-08-11 0 1.680 1.670 1.680 1.600 1.690 3,918,000 6,478,374 1.6535 1.139 1.132 1.139 1.084 1.145 5,781,320 1.1206 8.39%
2022-08-10 0 1.550 1.550 1.570 1.550 1.650 4,616,438 7,301,319 1.5816 1.050 1.050 1.064 1.050 1.118 6,811,920 1.0718 -6.06%
2022-08-09 0 1.650 1.640 1.650 1.640 1.680 3,136,000 5,179,976 1.6518 1.118 1.111 1.118 1.111 1.139 4,627,417 1.1194 -1.20%
2022-08-08 0 1.670 1.650 1.670 1.640 1.670 3,016,000 5,003,340 1.6589 1.132 1.118 1.132 1.111 1.132 4,450,347 1.1243 -1.18%
2022-08-05 0 1.690 1.670 1.690 1.620 1.690 4,276,897 7,085,402 1.6567 1.145 1.132 1.145 1.098 1.145 6,310,900 1.1227 4.32%
2022-08-04 0 1.620 1.610 1.620 1.600 1.660 4,581,600 7,448,552 1.6258 1.098 1.091 1.098 1.084 1.125 6,760,514 1.1018 0.00%
2022-08-03 0 1.620 1.620 1.630 1.570 1.660 5,898,000 9,582,600 1.6247 1.098 1.098 1.105 1.064 1.125 8,702,966 1.1011 4.52%
2022-08-02 0 1.550 1.550 1.570 1.550 1.680 11,820,000 18,723,700 1.5841 1.050 1.050 1.064 1.050 1.139 17,441,347 1.0735 -8.82%
2022-08-01 0 1.700 1.700 1.710 1.680 1.750 4,880,000 8,313,360 1.7036 1.152 1.152 1.159 1.139 1.186 7,200,827 1.1545 -3.41%
2022-07-29 0 1.760 1.740 1.760 1.720 1.790 3,358,000 5,874,400 1.7494 1.193 1.179 1.193 1.166 1.213 4,954,995 1.1856 -0.56%
2022-07-28 0 1.770 1.760 1.770 1.750 1.810 5,939,238 10,549,178 1.7762 1.200 1.193 1.200 1.186 1.227 8,763,816 1.2037 1.14%
2022-07-27 0 1.750 1.740 1.750 1.740 1.810 8,928,000 15,743,532 1.7634 1.186 1.179 1.186 1.179 1.227 13,173,972 1.1950 -3.31%
2022-07-26 0 1.810 1.810 1.830 1.800 1.850 3,128,000 5,711,190 1.8258 1.227 1.227 1.240 1.220 1.254 4,615,612 1.2374 0.56%
2022-07-25 0 1.800 1.790 1.800 1.770 1.850 4,904,904 8,826,263 1.7995 1.220 1.213 1.220 1.200 1.254 7,237,575 1.2195 -1.64%
2022-07-22 0 1.830 1.830 1.840 1.820 1.920 9,562,592 17,663,488 1.8471 1.240 1.240 1.247 1.233 1.301 14,110,362 1.2518 -3.68%
2022-07-21 0 1.900 1.890 1.900 1.880 1.920 2,282,000 4,343,410 1.9033 1.288 1.281 1.288 1.274 1.301 3,367,272 1.2899 0.00%
2022-07-20 0 1.900 1.890 1.910 1.890 1.920 4,872,000 9,286,680 1.9061 1.288 1.281 1.294 1.281 1.301 7,189,022 1.2918 1.06%
2022-07-19 0 1.880 1.880 1.900 1.880 1.920 3,390,000 6,419,872 1.8938 1.274 1.274 1.288 1.274 1.301 5,002,214 1.2834 -1.05%
2022-07-18 0 1.900 1.900 1.910 1.840 1.920 3,664,544 6,928,264 1.8906 1.288 1.288 1.294 1.247 1.301 5,407,325 1.2813 3.26%
2022-07-15 0 1.840 1.830 1.840 1.830 1.920 9,530,264 17,779,054 1.8655 1.247 1.240 1.247 1.240 1.301 14,062,660 1.2643 -3.16%
2022-07-14 0 1.900 1.900 1.920 1.880 1.930 6,528,000 12,408,662 1.9008 1.288 1.288 1.301 1.274 1.308 9,632,581 1.2882 0.00%
2022-07-13 0 1.900 1.900 1.910 1.870 1.930 9,142,000 17,390,360 1.9022 1.288 1.288 1.294 1.267 1.308 13,489,746 1.2892 0.53%
2022-07-12 0 1.890 1.880 1.890 1.890 2.020 10,266,000 19,788,400 1.9276 1.281 1.274 1.281 1.281 1.369 15,148,297 1.3063 -5.03%
2022-07-11 0 1.990 1.980 1.990 1.980 2.100 10,659,996 21,417,252 2.0091 1.349 1.342 1.349 1.342 1.423 15,729,669 1.3616 -4.33%
2022-07-08 0 2.080 2.080 2.090 2.070 2.200 14,073,397 29,691,947 2.1098 1.410 1.410 1.416 1.403 1.491 20,766,413 1.4298 -3.70%
2022-07-07 0 2.160 2.150 2.160 2.100 2.200 6,662,000 14,326,132 2.1504 1.464 1.457 1.464 1.423 1.491 9,830,309 1.4573 -0.46%
2022-07-06 0 2.170 2.160 2.170 2.110 2.230 8,570,000 18,507,640 2.1596 1.471 1.464 1.471 1.430 1.511 12,645,714 1.4636 -0.91%
2022-07-05 0 2.190 2.190 2.200 2.180 2.280 11,250,073 24,906,195 2.2139 1.484 1.484 1.491 1.477 1.545 16,600,374 1.5003 -3.52%
2022-07-04 0 2.270 2.260 2.270 2.250 2.410 10,972,000 25,084,260 2.2862 1.538 1.532 1.538 1.525 1.633 16,190,056 1.5494 -5.42%
2022-06-30 0 2.400 2.390 2.400 2.300 2.500 14,660,003 34,843,867 2.3768 1.626 1.620 1.626 1.559 1.694 21,631,996 1.6108 -2.44%
2022-06-29 0 2.460 2.450 2.460 2.430 2.640 14,500,000 36,646,700 2.5274 1.667 1.660 1.667 1.647 1.789 21,395,899 1.7128 -6.46%
2022-06-28 0 2.630 2.620 2.630 2.420 2.670 19,530,000 50,118,058 2.5662 1.782 1.776 1.782 1.640 1.809 28,818,063 1.7391 6.05%
2022-06-27 0 2.480 2.470 2.480 2.380 2.550 17,420,000 42,871,740 2.4611 1.681 1.674 1.681 1.613 1.728 25,704,591 1.6679 2.90%
2022-06-24 0 2.410 2.400 2.410 2.370 2.450 10,176,000 24,481,240 2.4058 1.633 1.626 1.633 1.606 1.660 15,015,494 1.6304 0.42%
2022-06-23 0 2.400 2.390 2.400 2.220 2.490 28,212,000 67,751,714 2.4015 1.626 1.620 1.626 1.504 1.687 41,629,042 1.6275 8.60%
2022-06-22 0 2.210 2.200 2.210 2.170 2.250 4,045,118 8,903,704 2.2011 1.498 1.491 1.498 1.471 1.525 5,968,892 1.4917 -0.90%
2022-06-21 0 2.230 2.220 2.230 2.180 2.240 2,543,675 5,639,428 2.2170 1.511 1.504 1.511 1.477 1.518 3,753,394 1.5025 0.90%
2022-06-20 0 2.210 2.180 2.210 2.150 2.230 2,284,000 4,995,020 2.1870 1.498 1.477 1.498 1.457 1.511 3,370,223 1.4821 1.38%
2022-06-17 0 2.180 2.180 2.200 2.160 2.220 5,104,000 11,156,452 2.1858 1.477 1.477 1.491 1.464 1.504 7,531,357 1.4813 -1.36%
2022-06-16 0 2.210 2.200 2.210 2.190 2.320 3,850,000 8,628,236 2.2411 1.498 1.491 1.498 1.484 1.572 5,680,980 1.5188 -3.49%
2022-06-15 0 2.290 2.290 2.300 2.250 2.350 5,398,000 12,411,618 2.2993 1.552 1.552 1.559 1.525 1.593 7,965,177 1.5582 1.78%
2022-06-14 0 2.250 2.220 2.250 2.130 2.250 4,218,000 9,220,300 2.1859 1.525 1.504 1.525 1.444 1.525 6,223,993 1.4814 1.35%
2022-06-13 0 2.220 2.210 2.220 2.180 2.260 6,552,000 14,526,710 2.2171 1.504 1.498 1.504 1.477 1.532 9,667,995 1.5026 -2.20%
2022-06-10 0 2.270 2.260 2.270 2.180 2.290 3,822,000 8,600,426 2.2502 1.538 1.532 1.538 1.477 1.552 5,639,664 1.5250 2.25%
2022-06-09 0 2.220 2.210 2.220 2.210 2.280 2,841,000 6,355,200 2.2370 1.504 1.498 1.504 1.498 1.545 4,192,121 1.5160 -2.63%
2022-06-08 0 2.280 2.270 2.280 2.250 2.310 4,936,255 11,249,380 2.2789 1.545 1.538 1.545 1.525 1.565 7,283,835 1.5444 1.33%
2022-06-07 0 2.250 2.250 2.260 2.220 2.320 4,752,800 10,747,012 2.2612 1.525 1.525 1.532 1.504 1.572 7,013,133 1.5324 -3.02%
2022-06-06 0 2.320 2.320 2.330 2.260 2.340 7,567,222 17,375,547 2.2962 1.572 1.572 1.579 1.532 1.586 11,166,036 1.5561 2.20%
2022-06-02 0 2.270 2.240 2.270 2.230 2.270 2,219,000 4,985,980 2.2469 1.538 1.518 1.538 1.511 1.538 3,274,310 1.5228 0.00%
2022-06-01 0 2.270 2.240 2.270 2.210 2.270 2,416,000 5,413,982 2.2409 1.538 1.518 1.538 1.498 1.538 3,564,999 1.5186 0.89%
2022-05-31 0 2.250 2.240 2.250 2.190 2.290 4,692,000 10,561,820 2.2510 1.525 1.518 1.525 1.484 1.552 6,923,418 1.5255 3.21%
2022-05-30 0 2.180 2.180 2.200 2.130 2.200 2,365,000 5,152,934 2.1788 1.477 1.477 1.491 1.444 1.491 3,489,745 1.4766 2.83%
2022-05-27 0 2.170 2.160 2.170 2.150 2.210 2,656,000 5,774,894 2.1743 1.437 1.430 1.437 1.423 1.463 4,011,571 1.4396 0.46%
2022-05-26 0 2.160 2.160 2.170 2.130 2.200 1,772,000 3,818,960 2.1552 1.430 1.430 1.437 1.410 1.457 2,676,395 1.4269 -1.37%
2022-05-25 0 2.190 2.180 2.190 2.170 2.220 1,570,000 3,437,920 2.1898 1.450 1.443 1.450 1.437 1.470 2,371,298 1.4498 -0.45%
2022-05-24 0 2.200 2.180 2.200 2.180 2.280 4,889,308 10,853,343 2.2198 1.457 1.443 1.457 1.443 1.510 7,384,716 1.4697 -0.90%
2022-05-23 0 2.220 2.220 2.230 2.180 2.270 6,885,691 15,335,262 2.2271 1.470 1.470 1.476 1.443 1.503 10,400,014 1.4745 0.45%
2022-05-20 0 2.210 2.200 2.210 2.180 2.240 5,328,000 11,786,220 2.2121 1.463 1.457 1.463 1.443 1.483 8,047,308 1.4646 1.38%
2022-05-19 0 2.180 2.170 2.180 2.090 2.200 3,811,900 8,243,789 2.1626 1.443 1.437 1.443 1.384 1.457 5,757,420 1.4319 -0.46%
2022-05-18 0 2.190 2.170 2.190 2.130 2.230 9,474,000 20,735,002 2.1886 1.450 1.437 1.450 1.410 1.476 14,309,346 1.4491 1.86%
2022-05-17 0 2.150 2.140 2.150 1.970 2.170 13,649,446 28,822,495 2.1116 1.423 1.417 1.423 1.304 1.437 20,615,859 1.3981 9.14%
2022-05-16 0 1.970 1.950 1.970 1.920 1.990 3,756,000 7,336,520 1.9533 1.304 1.291 1.304 1.271 1.318 5,672,990 1.2932 2.07%
2022-05-13 0 1.930 1.930 1.940 1.900 1.940 5,014,000 9,645,188 1.9237 1.278 1.278 1.284 1.258 1.284 7,573,049 1.2736 3.21%
2022-05-12 0 1.870 1.870 1.880 1.860 1.950 9,818,000 18,518,670 1.8862 1.238 1.238 1.245 1.231 1.291 14,828,917 1.2488 -5.08%
2022-05-11 0 1.970 1.960 1.970 1.910 2.030 4,367,936 8,643,757 1.9789 1.304 1.298 1.304 1.265 1.344 6,597,246 1.3102 3.14%
2022-05-10 0 1.910 1.910 1.920 1.890 1.990 8,202,432 15,772,173 1.9229 1.265 1.265 1.271 1.251 1.318 12,388,795 1.2731 -4.02%
2022-05-06 0 1.990 1.980 1.990 1.970 2.040 5,264,300 10,503,237 1.9952 1.318 1.311 1.318 1.304 1.351 7,951,097 1.3210 -3.40%
2022-05-05 0 2.060 2.060 2.070 2.030 2.150 3,734,000 7,730,618 2.0703 1.364 1.364 1.371 1.344 1.423 5,639,761 1.3707 -1.90%
2022-05-04 0 2.100 2.090 2.100 2.090 2.170 1,160,000 2,450,180 2.1122 1.390 1.384 1.390 1.384 1.437 1,752,042 1.3985 -3.23%
2022-05-03 0 2.170 2.160 2.170 2.090 2.170 2,916,248 6,231,240 2.1367 1.437 1.430 1.437 1.384 1.437 4,404,645 1.4147 -0.46%
2022-04-29 0 2.180 2.170 2.180 2.080 2.210 7,032,997 15,155,691 2.1549 1.443 1.437 1.443 1.377 1.463 10,622,503 1.4268 3.81%
2022-04-28 0 2.100 2.080 2.110 2.040 2.110 2,712,000 5,635,960 2.0782 1.390 1.377 1.397 1.351 1.397 4,096,152 1.3759 1.45%
2022-04-27 0 2.070 2.060 2.070 1.980 2.100 3,156,000 6,439,872 2.0405 1.371 1.364 1.371 1.311 1.390 4,766,761 1.3510 0.98%
2022-04-26 0 2.050 2.040 2.050 2.010 2.120 6,854,256 14,221,417 2.0748 1.357 1.351 1.357 1.331 1.404 10,352,536 1.3737 4.06%
2022-04-25 0 1.970 1.960 1.970 1.950 2.070 12,330,283 24,698,237 2.0031 1.304 1.298 1.304 1.291 1.371 18,623,421 1.3262 -7.08%
2022-04-22 0 2.120 2.100 2.120 2.040 2.160 4,046,000 8,477,600 2.0953 1.404 1.390 1.404 1.351 1.430 6,111,000 1.3873 0.00%
2022-04-21 0 2.120 2.120 2.130 2.100 2.210 3,865,000 8,275,220 2.1411 1.404 1.404 1.410 1.390 1.463 5,837,621 1.4176 -3.20%
2022-04-20 0 2.190 2.190 2.200 2.100 2.220 6,956,000 15,145,914 2.1774 1.450 1.450 1.457 1.390 1.470 10,506,208 1.4416 4.29%
2022-04-19 0 2.100 2.100 2.110 2.090 2.180 3,960,000 8,408,504 2.1234 1.390 1.390 1.397 1.384 1.443 5,981,107 1.4058 -2.78%
2022-04-14 0 2.160 2.150 2.170 2.110 2.180 3,978,000 8,553,360 2.1502 1.430 1.423 1.437 1.397 1.443 6,008,294 1.4236 2.86%
2022-04-13 0 2.100 2.090 2.100 2.090 2.150 4,534,000 9,559,040 2.1083 1.390 1.384 1.390 1.384 1.423 6,848,066 1.3959 -2.33%
2022-04-12 0 2.150 2.140 2.150 2.070 2.190 7,280,000 15,467,566 2.1247 1.423 1.417 1.423 1.371 1.450 10,995,571 1.4067 2.38%
2022-04-11 0 2.100 2.100 2.120 2.090 2.210 11,534,963 24,857,749 2.1550 1.390 1.390 1.404 1.384 1.463 17,422,185 1.4268 -5.41%
2022-04-08 0 2.220 2.210 2.220 2.160 2.250 5,641,548 12,420,687 2.2016 1.470 1.463 1.470 1.430 1.490 8,520,885 1.4577 -0.45%
2022-04-07 0 2.230 2.230 2.240 2.220 2.310 9,706,959 21,879,687 2.2540 1.476 1.476 1.483 1.470 1.529 14,661,203 1.4924 0.45%
2022-04-06 0 2.220 2.220 2.230 2.220 2.340 16,170,000 36,450,032 2.2542 1.470 1.470 1.476 1.470 1.549 24,422,855 1.4925 -6.72%
2022-04-04 0 2.380 2.380 2.390 2.250 2.400 10,114,000 23,534,148 2.3269 1.576 1.576 1.582 1.490 1.589 15,275,990 1.5406 4.39%
2022-04-01 0 2.280 2.260 2.280 2.150 2.280 9,338,000 20,691,980 2.2159 1.510 1.496 1.510 1.423 1.510 14,103,935 1.4671 2.24%
2022-03-31 0 2.230 2.230 2.240 2.180 2.300 12,806,000 28,416,770 2.2190 1.476 1.476 1.483 1.443 1.523 19,341,935 1.4692 -3.04%
2022-03-30 0 2.300 2.290 2.300 2.280 2.340 13,952,000 32,159,058 2.3050 1.523 1.516 1.523 1.510 1.549 21,072,831 1.5261 -0.43%
2022-03-29 0 2.310 2.300 2.310 2.280 2.380 9,836,000 22,708,222 2.3087 1.529 1.523 1.529 1.510 1.576 14,856,104 1.5285 -1.28%
2022-03-28 0 2.340 2.330 2.340 2.270 2.480 21,634,455 50,702,219 2.3436 1.549 1.543 1.549 1.503 1.642 32,676,262 1.5517 -6.77%
2022-03-25 0 2.510 2.500 2.510 2.400 2.550 22,088,000 54,924,894 2.4866 1.662 1.655 1.662 1.589 1.688 33,361,288 1.6464 1.62%
2022-03-24 0 2.470 2.460 2.470 2.370 2.480 8,260,000 20,130,560 2.4371 1.635 1.629 1.635 1.569 1.642 12,475,744 1.6136 1.23%
2022-03-23 0 2.440 2.430 2.440 2.310 2.540 22,228,000 54,654,816 2.4588 1.615 1.609 1.615 1.529 1.682 33,572,741 1.6280 4.27%
2022-03-22 0 2.340 2.340 2.350 2.270 2.350 7,514,000 17,353,576 2.3095 1.549 1.549 1.556 1.503 1.556 11,349,000 1.5291 1.30%
2022-03-21 0 2.310 2.300 2.310 2.240 2.390 13,886,579 32,249,122 2.3223 1.529 1.523 1.529 1.483 1.582 20,974,020 1.5376 2.21%
2022-03-18 0 2.260 2.240 2.260 2.110 2.280 14,325,574 31,973,873 2.2319 1.496 1.483 1.496 1.397 1.510 21,637,070 1.4777 4.63%
2022-03-17 0 2.160 2.160 2.170 2.130 2.350 25,684,000 56,704,760 2.2078 1.430 1.430 1.437 1.410 1.556 38,792,617 1.4617 -0.46%
2022-03-16 0 2.170 2.160 2.170 1.890 2.170 35,440,000 71,977,164 2.0310 1.437 1.430 1.437 1.251 1.437 53,527,890 1.3447 21.23%
2022-03-15 0 1.790 1.790 1.800 1.770 2.040 24,855,000 46,472,300 1.8697 1.185 1.185 1.192 1.172 1.351 37,540,511 1.2379 -10.95%
2022-03-14 0 2.010 2.000 2.010 1.970 2.240 17,062,000 34,740,940 2.0362 1.331 1.324 1.331 1.304 1.483 25,770,115 1.3481 -9.87%
2022-03-11 0 2.230 2.230 2.270 2.170 2.280 10,348,000 22,938,280 2.2167 1.476 1.476 1.503 1.437 1.510 15,629,419 1.4676 -4.29%
2022-03-10 0 2.330 2.320 2.330 2.300 2.420 11,846,000 27,953,636 2.3598 1.543 1.536 1.543 1.523 1.602 17,891,969 1.5624 0.43%
2022-03-09 0 2.320 2.300 2.320 2.160 2.330 13,570,000 30,716,780 2.2636 1.536 1.523 1.536 1.430 1.543 20,495,865 1.4987 4.04%
2022-03-08 0 2.230 2.230 2.240 2.210 2.420 14,024,000 32,000,368 2.2818 1.476 1.476 1.483 1.463 1.602 21,181,578 1.5108 -6.69%
2022-03-07 0 2.390 2.370 2.400 2.270 2.450 13,230,186 31,219,672 2.3597 1.582 1.569 1.589 1.503 1.622 19,982,617 1.5623 -2.85%
2022-03-04 0 2.460 2.440 2.460 2.420 2.540 11,304,000 27,859,366 2.4646 1.629 1.615 1.629 1.602 1.682 17,073,343 1.6317 -5.38%
2022-03-03 0 2.600 2.570 2.600 2.570 2.630 6,874,000 17,784,494 2.5872 1.721 1.702 1.721 1.702 1.741 10,382,357 1.7130 1.96%
2022-03-02 0 2.550 2.550 2.570 2.550 2.700 8,664,000 22,401,280 2.5856 1.688 1.688 1.702 1.688 1.788 13,085,938 1.7119 -5.56%
2022-03-01 0 2.700 2.670 2.700 2.660 2.740 5,802,000 15,686,582 2.7037 1.788 1.768 1.788 1.761 1.814 8,763,229 1.7900 0.00%
2022-02-28 0 2.700 2.700 2.710 2.570 2.710 10,426,000 27,507,438 2.6384 1.788 1.788 1.794 1.702 1.794 15,747,229 1.7468 -0.37%
2022-02-25 0 2.710 2.710 2.730 2.680 2.780 6,426,000 17,540,160 2.7296 1.794 1.794 1.807 1.774 1.841 9,705,706 1.8072 1.88%
2022-02-24 0 2.660 2.660 2.670 2.640 2.810 13,294,196 35,677,038 2.6837 1.761 1.761 1.768 1.748 1.860 20,079,296 1.7768 -6.34%
2022-02-23 0 2.840 2.810 2.840 2.730 2.850 7,754,423 21,715,587 2.8004 1.880 1.860 1.880 1.807 1.887 11,712,130 1.8541 4.03%
2022-02-22 0 2.730 2.720 2.730 2.600 2.810 17,778,729 47,789,995 2.6880 1.807 1.801 1.807 1.721 1.860 26,852,648 1.7797 -4.21%
2022-02-21 0 2.850 2.840 2.850 2.780 2.910 7,072,000 20,189,774 2.8549 1.887 1.880 1.887 1.841 1.927 10,681,412 1.8902 -1.04%
2022-02-18 0 2.880 2.860 2.880 2.850 2.950 8,216,000 23,707,760 2.8856 1.907 1.894 1.907 1.887 1.953 12,409,287 1.9105 -1.03%
2022-02-17 0 2.910 2.900 2.910 2.860 2.950 4,484,000 13,039,900 2.9081 1.927 1.920 1.927 1.894 1.953 6,772,547 1.9254 -0.68%
2022-02-16 0 2.930 2.920 2.930 2.900 3.010 9,071,000 26,704,478 2.9439 1.940 1.933 1.940 1.920 1.993 13,700,663 1.9491 -1.35%
2022-02-15 0 2.970 2.960 2.970 2.860 2.980 11,196,081 32,901,156 2.9386 1.966 1.960 1.966 1.894 1.973 16,910,344 1.9456 2.77%
2022-02-14 0 2.890 2.880 2.890 2.860 2.990 24,104,000 70,371,708 2.9195 1.913 1.907 1.913 1.894 1.980 36,406,215 1.9330 -4.93%
2022-02-11 0 3.040 3.040 3.050 3.030 3.190 16,854,000 51,918,348 3.0805 2.013 2.013 2.019 2.006 2.112 25,455,955 2.0395 -5.59%
2022-02-10 0 3.220 3.210 3.220 3.190 3.250 6,193,232 19,909,007 3.2146 2.132 2.125 2.132 2.112 2.152 9,354,138 2.1284 0.94%
2022-02-09 0 3.190 3.180 3.190 3.170 3.260 7,690,000 24,637,400 3.2038 2.112 2.105 2.112 2.099 2.158 11,614,827 2.1212 0.00%
2022-02-08 0 3.190 3.190 3.200 3.120 3.210 6,306,690 20,039,949 3.1776 2.112 2.112 2.119 2.066 2.125 9,525,503 2.1038 0.63%
2022-02-07 0 3.170 3.160 3.170 3.120 3.280 7,660,000 24,445,160 3.1913 2.099 2.092 2.099 2.066 2.172 11,569,516 2.1129 -1.55%
2022-02-04 0 3.220 3.210 3.220 3.090 3.230 10,575,400 33,551,840 3.1726 2.132 2.125 2.132 2.046 2.139 15,972,880 2.1006 3.21%
2022-01-31 0 3.120 3.100 3.120 3.000 3.150 5,146,000 15,897,904 3.0894 2.066 2.052 2.066 1.986 2.086 7,772,419 2.0454 0.97%
2022-01-28 0 3.090 3.080 3.090 2.950 3.200 15,763,200 48,294,552 3.0638 2.046 2.039 2.046 1.953 2.119 23,808,432 2.0285 -0.96%
2022-01-27 0 3.120 3.110 3.120 3.030 3.200 18,659,000 58,004,242 3.1086 2.066 2.059 2.066 2.006 2.119 28,182,193 2.0582 -3.11%
2022-01-26 0 3.220 3.220 3.230 3.130 3.380 30,248,000 98,894,056 3.2694 2.132 2.132 2.139 2.072 2.238 45,685,994 2.1646 2.88%
2022-01-25 0 3.130 3.130 3.140 3.080 3.300 20,736,000 65,851,682 3.1757 2.072 2.072 2.079 2.039 2.185 31,319,253 2.1026 -0.95%
2022-01-24 0 3.160 3.160 3.170 3.150 3.410 33,472,000 108,384,430 3.2381 2.092 2.092 2.099 2.086 2.258 50,555,461 2.1439 -8.41%
2022-01-21 0 3.450 3.450 3.460 3.400 3.660 32,487,182 113,767,628 3.5019 2.284 2.284 2.291 2.251 2.423 49,068,011 2.3186 -4.17%
2022-01-20 0 3.600 3.600 3.610 3.530 3.720 28,117,164 102,124,742 3.6321 2.384 2.384 2.390 2.337 2.463 42,467,620 2.4048 0.84%
2022-01-19 0 3.570 3.570 3.580 3.520 3.660 18,274,000 65,525,400 3.5857 2.364 2.364 2.370 2.331 2.423 27,600,696 2.3740 -1.92%
2022-01-18 0 3.640 3.630 3.640 3.600 3.770 32,258,000 118,482,160 3.6730 2.410 2.403 2.410 2.384 2.496 48,721,859 2.4318 -1.89%
2022-01-17 0 3.710 3.700 3.710 3.300 3.730 71,251,500 255,203,269 3.5817 2.456 2.450 2.456 2.185 2.470 107,616,887 2.3714 11.08%
2022-01-14 0 3.340 3.340 3.350 3.220 3.500 30,976,819 104,972,809 3.3888 2.211 2.211 2.218 2.132 2.317 46,786,788 2.2436 1.52%
2022-01-13 0 3.290 3.280 3.290 3.190 3.340 9,234,000 30,042,562 3.2535 2.178 2.172 2.178 2.112 2.211 13,946,855 2.1541 0.00%
2022-01-12 0 3.290 3.270 3.300 3.220 3.370 14,196,000 46,683,150 3.2885 2.178 2.165 2.185 2.132 2.231 21,441,364 2.1772 1.54%
2022-01-11 0 3.240 3.230 3.240 3.150 3.400 16,393,000 53,446,890 3.2603 2.145 2.139 2.145 2.086 2.251 24,759,670 2.1586 0.93%
2022-01-10 0 3.210 3.200 3.210 3.080 3.330 21,880,000 69,894,396 3.1944 2.125 2.119 2.125 2.039 2.205 33,047,129 2.1150 -2.43%
2022-01-07 0 3.290 3.280 3.290 3.230 3.520 28,487,511 95,333,358 3.3465 2.178 2.172 2.178 2.139 2.331 43,026,985 2.2157 -6.80%
2022-01-06 0 3.530 3.530 3.540 3.070 3.530 58,452,000 195,641,862 3.3471 2.337 2.337 2.344 2.033 2.337 88,284,770 2.2160 12.42%
2022-01-05 0 3.140 3.130 3.140 3.110 3.410 39,233,000 127,431,436 3.2481 2.079 2.072 2.079 2.059 2.258 59,256,764 2.1505 -8.19%
2022-01-04 0 3.420 3.420 3.430 3.330 3.600 48,523,000 167,213,596 3.4461 2.264 2.264 2.271 2.205 2.384 73,288,200 2.2816 -3.93%
2022-01-03 0 3.560 3.560 3.570 3.160 3.590 89,427,880 303,750,428 3.3966 2.357 2.357 2.364 2.092 2.377 135,070,140 2.2488 11.60%
2021-12-31 0 3.190 3.180 3.190 3.030 3.220 52,712,000 165,694,960 3.1434 2.112 2.105 2.112 2.006 2.132 79,615,185 2.0812 6.33%
2021-12-30 0 3.000 2.990 3.000 2.780 3.010 60,172,000 176,154,030 2.9275 1.986 1.980 1.986 1.841 1.993 90,882,624 1.9383 7.53%
2021-12-29 0 2.790 2.780 2.790 2.680 2.880 58,419,000 163,625,022 2.8009 1.847 1.841 1.847 1.774 1.907 88,234,927 1.8544 9.41%
2021-12-28 0 2.550 2.520 2.550 2.520 2.590 3,608,000 9,182,880 2.5451 1.688 1.668 1.688 1.668 1.715 5,449,453 1.6851 -1.16%
2021-12-24 0 2.580 2.560 2.580 2.550 2.590 1,933,000 4,964,660 2.5684 1.708 1.695 1.708 1.688 1.715 2,919,566 1.7005 0.78%
2021-12-23 0 2.560 2.550 2.560 2.490 2.590 11,100,000 28,454,660 2.5635 1.695 1.688 1.695 1.649 1.715 16,765,225 1.6972 1.19%
2021-12-22 0 2.530 2.520 2.530 2.340 2.530 11,374,000 27,867,486 2.4501 1.675 1.668 1.675 1.549 1.675 17,179,070 1.6222 8.12%
2021-12-21 0 2.340 2.340 2.350 2.250 2.360 10,747,700 24,780,347 2.3056 1.549 1.549 1.556 1.490 1.563 16,233,118 1.5265 1.30%
2021-12-20 0 2.310 2.310 2.320 2.250 2.610 27,522,000 65,548,706 2.3817 1.529 1.529 1.536 1.490 1.728 41,568,696 1.5769 -9.77%
2021-12-17 0 2.560 2.560 2.580 2.560 2.740 11,688,600 30,679,388 2.6247 1.695 1.695 1.708 1.695 1.814 17,654,235 1.7378 -6.23%
2021-12-16 0 2.730 2.720 2.730 2.540 2.760 26,516,000 71,498,658 2.6964 1.807 1.801 1.807 1.682 1.827 40,049,253 1.7853 7.91%
2021-12-15 0 2.530 2.530 2.540 2.530 2.630 5,336,010 13,768,825 2.5804 1.675 1.675 1.682 1.675 1.741 8,059,406 1.7084 -0.39%
2021-12-14 0 2.540 2.530 2.540 2.530 2.650 5,382,000 13,934,660 2.5891 1.682 1.675 1.682 1.675 1.755 8,128,869 1.7142 -3.05%
2021-12-13 0 2.620 2.610 2.620 2.470 2.660 15,291,000 39,505,062 2.5835 1.735 1.728 1.735 1.635 1.761 23,095,231 1.7105 5.22%
2021-12-10 0 2.490 2.480 2.490 2.460 2.560 5,924,850 14,858,045 2.5078 1.649 1.642 1.649 1.629 1.695 8,948,779 1.6603 -1.19%
2021-12-09 0 2.520 2.510 2.520 2.490 2.540 4,934,000 12,428,400 2.5189 1.668 1.662 1.668 1.649 1.682 7,452,218 1.6677 1.61%
2021-12-08 0 2.480 2.480 2.490 2.470 2.540 4,566,000 11,452,110 2.5081 1.642 1.642 1.649 1.635 1.682 6,896,398 1.6606 -0.40%
2021-12-07 0 2.490 2.480 2.490 2.450 2.520 6,848,627 16,965,136 2.4772 1.649 1.642 1.649 1.622 1.668 10,344,034 1.6401 2.05%
2021-12-06 0 2.440 2.430 2.440 2.420 2.530 9,322,000 22,988,490 2.4660 1.615 1.609 1.615 1.602 1.675 14,079,768 1.6327 -2.40%
2021-12-03 0 2.500 2.500 2.510 2.430 2.540 7,100,000 17,762,836 2.5018 1.655 1.655 1.662 1.609 1.682 10,723,703 1.6564 0.81%
2021-12-02 0 2.480 2.470 2.480 2.420 2.600 13,246,613 32,714,891 2.4697 1.642 1.635 1.642 1.602 1.721 20,007,428 1.6351 -4.62%
2021-12-01 0 2.600 2.600 2.610 2.560 2.710 19,854,000 52,196,510 2.6290 1.721 1.721 1.728 1.695 1.794 29,987,097 1.7406 -0.76%
2021-11-30 0 2.620 2.600 2.620 2.530 2.630 56,323,470 147,122,443 2.6121 1.735 1.721 1.735 1.675 1.741 85,069,879 1.7294 2.75%
2021-11-29 0 2.550 2.550 2.560 2.510 2.630 10,852,000 27,788,186 2.5607 1.688 1.688 1.695 1.662 1.741 16,390,651 1.6954 -2.30%
2021-11-26 0 2.610 2.600 2.610 2.520 2.740 27,840,000 73,556,970 2.6421 1.728 1.721 1.728 1.668 1.814 42,048,997 1.7493 3.57%
2021-11-25 0 2.520 2.520 2.530 2.500 2.620 10,386,000 26,606,270 2.5617 1.668 1.668 1.675 1.655 1.735 15,686,813 1.6961 0.80%
2021-11-24 0 2.500 2.500 2.510 2.470 2.610 8,860,295 22,453,661 2.5342 1.655 1.655 1.662 1.635 1.728 13,382,418 1.6778 -2.72%
2021-11-23 0 2.570 2.550 2.570 2.530 2.660 12,858,000 33,331,300 2.5923 1.702 1.688 1.702 1.675 1.761 19,420,474 1.7163 -4.46%
2021-11-22 0 2.690 2.680 2.690 2.440 2.710 28,868,000 75,743,096 2.6238 1.781 1.774 1.781 1.615 1.794 43,601,669 1.7372 11.16%
2021-11-19 0 2.420 2.410 2.420 2.380 2.450 7,802,000 18,832,010 2.4137 1.602 1.596 1.602 1.576 1.622 11,783,990 1.5981 -1.63%
2021-11-18 0 2.460 2.440 2.460 2.430 2.510 2,435,803 6,017,297 2.4704 1.629 1.615 1.629 1.609 1.662 3,678,990 1.6356 -0.81%
2021-11-17 0 2.480 2.470 2.480 2.420 2.480 4,652,000 11,439,560 2.4591 1.642 1.635 1.642 1.602 1.642 7,026,291 1.6281 0.81%
2021-11-16 0 2.460 2.430 2.460 2.420 2.500 3,532,295 8,681,462 2.4577 1.629 1.609 1.629 1.602 1.655 5,335,110 1.6272 0.00%
2021-11-15 0 2.460 2.440 2.460 2.370 2.470 5,958,000 14,551,090 2.4423 1.629 1.615 1.629 1.569 1.635 8,998,848 1.6170 1.65%
2021-11-12 0 2.420 2.410 2.420 2.290 2.430 17,008,000 40,223,800 2.3650 1.602 1.596 1.602 1.516 1.609 25,688,554 1.5658 1.68%
2021-11-11 0 2.380 2.380 2.400 2.340 2.420 4,704,000 11,242,390 2.3900 1.576 1.576 1.589 1.549 1.602 7,104,831 1.5824 0.85%
2021-11-10 0 2.360 2.360 2.370 2.320 2.480 13,206,000 31,565,778 2.3903 1.563 1.563 1.569 1.536 1.642 19,946,087 1.5826 0.43%
2021-11-09 0 2.350 2.340 2.360 2.270 2.380 4,564,000 10,678,260 2.3397 1.556 1.549 1.563 1.503 1.576 6,893,377 1.5491 2.17%
2021-11-08 0 2.300 2.290 2.310 2.260 2.350 2,562,000 5,906,670 2.3055 1.523 1.516 1.529 1.496 1.556 3,869,595 1.5264 0.00%
2021-11-05 0 2.300 2.290 2.300 2.260 2.320 6,406,000 14,610,822 2.2808 1.523 1.516 1.523 1.496 1.536 9,675,498 1.5101 -1.71%
2021-11-04 0 2.340 2.330 2.340 2.280 2.380 7,425,000 17,270,614 2.3260 1.549 1.543 1.549 1.510 1.576 11,214,576 1.5400 1.74%
2021-11-03 0 2.300 2.280 2.300 2.230 2.330 8,896,000 20,243,090 2.2755 1.523 1.510 1.523 1.476 1.543 13,436,346 1.5066 2.22%
2021-11-02 0 2.250 2.240 2.250 2.210 2.610 35,580,000 83,264,260 2.3402 1.490 1.483 1.490 1.463 1.728 53,739,344 1.5494 -12.45%
2021-11-01 0 2.570 2.560 2.570 2.480 2.610 11,078,000 28,359,500 2.5600 1.702 1.695 1.702 1.642 1.728 16,731,997 1.6949 1.18%
2021-10-29 0 2.540 2.530 2.540 2.290 2.550 15,962,000 39,545,980 2.4775 1.682 1.675 1.682 1.516 1.688 24,108,696 1.6403 8.09%
2021-10-28 0 2.350 2.330 2.350 2.330 2.420 4,986,000 11,778,820 2.3624 1.556 1.543 1.556 1.543 1.602 7,530,758 1.5641 -1.26%
2021-10-27 0 2.380 2.370 2.380 2.300 2.400 5,908,000 13,966,340 2.3640 1.576 1.569 1.576 1.523 1.589 8,923,329 1.5651 2.15%
2021-10-26 0 2.330 2.300 2.330 2.300 2.360 1,516,000 3,517,140 2.3200 1.543 1.523 1.543 1.523 1.563 2,289,737 1.5360 -0.43%
2021-10-25 0 2.340 2.320 2.340 2.300 2.390 2,656,000 6,225,894 2.3441 1.549 1.536 1.549 1.523 1.582 4,011,571 1.5520 -1.27%
2021-10-22 0 2.370 2.350 2.370 2.280 2.390 6,398,000 15,145,388 2.3672 1.569 1.556 1.569 1.510 1.582 9,663,415 1.5673 3.49%
2021-10-21 0 2.290 2.280 2.290 2.260 2.370 2,640,000 6,067,740 2.2984 1.516 1.510 1.516 1.496 1.569 3,987,405 1.5217 -3.38%
2021-10-20 0 2.370 2.350 2.370 2.350 2.380 3,336,000 7,886,920 2.3642 1.569 1.556 1.569 1.556 1.576 5,038,630 1.5653 0.00%
2021-10-19 0 2.370 2.370 2.380 2.340 2.410 3,060,000 7,312,640 2.3898 1.569 1.569 1.576 1.549 1.596 4,621,765 1.5822 0.00%
2021-10-18 0 2.370 2.330 2.370 2.280 2.420 8,832,000 20,461,300 2.3167 1.569 1.543 1.569 1.510 1.602 13,339,682 1.5339 -2.47%
2021-10-15 0 2.430 2.420 2.430 2.230 2.430 15,278,000 36,106,890 2.3633 1.609 1.602 1.609 1.476 1.609 23,075,596 1.5647 7.52%
2021-10-12 0 2.260 2.240 2.260 2.080 2.280 14,354,762 31,879,144 2.2208 1.496 1.483 1.496 1.377 1.510 21,681,155 1.4704 6.10%
2021-10-11 0 2.130 2.120 2.130 2.090 2.170 8,476,000 17,933,030 2.1157 1.410 1.404 1.410 1.384 1.437 12,801,986 1.4008 -1.84%
2021-10-08 0 2.170 2.150 2.170 2.100 2.260 8,224,000 17,716,680 2.1543 1.437 1.423 1.437 1.390 1.496 12,421,370 1.4263 -4.41%
2021-10-07 0 2.270 2.260 2.270 2.170 2.290 9,457,000 21,203,100 2.2421 1.503 1.496 1.503 1.437 1.516 14,283,670 1.4844 3.65%
2021-10-06 0 2.190 2.170 2.190 2.150 2.230 5,480,000 11,950,580 2.1808 1.450 1.437 1.450 1.423 1.476 8,276,886 1.4438 -1.35%
2021-10-05 0 2.220 2.190 2.220 2.080 2.230 8,592,000 18,669,900 2.1729 1.470 1.450 1.470 1.377 1.476 12,977,191 1.4387 2.30%
2021-10-04 0 2.170 2.150 2.170 2.150 2.250 3,922,000 8,530,538 2.1750 1.437 1.423 1.437 1.423 1.490 5,923,713 1.4401 -3.56%
2021-09-30 0 2.250 2.240 2.250 2.150 2.270 10,032,000 22,219,834 2.2149 1.490 1.483 1.490 1.423 1.503 15,152,139 1.4664 0.90%
2021-09-29 0 2.230 2.200 2.230 2.140 2.230 6,958,000 15,325,814 2.2026 1.476 1.457 1.476 1.417 1.476 10,509,229 1.4583 -0.89%
2021-09-28 0 2.250 2.230 2.250 2.200 2.270 6,378,000 14,318,040 2.2449 1.490 1.476 1.490 1.457 1.503 9,633,208 1.4863 2.27%
2021-09-27 0 2.200 2.180 2.200 2.190 2.370 9,540,000 21,189,802 2.2212 1.457 1.443 1.457 1.450 1.569 14,409,031 1.4706 -5.58%
2021-09-24 0 2.330 2.320 2.330 2.300 2.440 9,904,000 23,236,328 2.3462 1.543 1.536 1.543 1.523 1.615 14,958,810 1.5534 -4.51%
2021-09-23 0 2.440 2.420 2.440 2.390 2.470 7,709,901 18,812,238 2.4400 1.615 1.602 1.615 1.582 1.635 11,644,885 1.6155 0.83%
2021-09-21 0 2.420 2.410 2.420 2.280 2.430 8,628,000 20,380,620 2.3621 1.602 1.596 1.602 1.510 1.609 13,031,564 1.5639 0.83%
2021-09-20 0 2.400 2.400 2.410 2.240 2.410 14,063,000 32,551,790 2.3147 1.589 1.589 1.596 1.483 1.596 21,240,483 1.5325 0.42%
2021-09-17 0 2.390 2.390 2.400 2.330 2.430 13,824,000 33,122,604 2.3960 1.582 1.582 1.589 1.543 1.609 20,879,502 1.5864 0.42%
2021-09-16 0 2.380 2.370 2.380 2.340 2.550 21,586,000 51,593,744 2.3901 1.576 1.569 1.576 1.549 1.688 32,603,077 1.5825 -6.67%
2021-09-15 0 2.550 2.530 2.550 2.500 2.680 10,013,000 25,719,680 2.5686 1.688 1.675 1.688 1.655 1.774 15,123,441 1.7006 -4.85%
2021-09-14 0 2.680 2.670 2.680 2.640 2.810 11,928,000 31,988,086 2.6818 1.774 1.768 1.774 1.748 1.860 18,015,820 1.7756 -3.94%
2021-09-13 0 2.790 2.760 2.790 2.700 2.810 7,412,000 20,427,080 2.7559 1.847 1.827 1.847 1.788 1.860 11,194,941 1.8247 0.36%
2021-09-10 0 2.830 2.820 2.840 2.750 2.860 8,342,000 23,520,400 2.8195 1.841 1.834 1.847 1.789 1.860 12,826,207 1.8338 1.07%
2021-09-09 0 2.800 2.800 2.810 2.750 2.900 11,878,000 33,504,954 2.8208 1.821 1.821 1.828 1.789 1.886 18,262,969 1.8346 -4.11%
2021-09-08 0 2.920 2.920 2.930 2.850 2.980 17,512,157 51,147,996 2.9207 1.899 1.899 1.906 1.854 1.938 26,925,743 1.8996 1.74%
2021-09-07 0 2.870 2.870 2.880 2.840 2.960 11,766,000 34,096,180 2.8979 1.867 1.867 1.873 1.847 1.925 18,090,764 1.8847 -2.05%
2021-09-06 0 2.930 2.920 2.930 2.790 3.000 14,980,000 43,724,964 2.9189 1.906 1.899 1.906 1.815 1.951 23,032,436 1.8984 0.69%
2021-09-03 0 2.910 2.900 2.910 2.870 3.050 15,553,000 46,219,180 2.9717 1.893 1.886 1.893 1.867 1.984 23,913,449 1.9328 -3.00%
2021-09-02 0 3.000 2.990 3.000 2.870 3.040 25,112,000 74,567,324 2.9694 1.951 1.945 1.951 1.867 1.977 38,610,849 1.9313 1.35%
2021-09-01 0 2.960 2.950 2.960 2.860 2.970 12,142,000 35,549,380 2.9278 1.925 1.919 1.925 1.860 1.932 18,668,881 1.9042 1.02%
2021-08-31 0 2.930 2.890 2.930 2.800 2.970 22,372,000 64,483,658 2.8823 1.906 1.880 1.906 1.821 1.932 34,397,974 1.8746 5.02%
2021-08-30 0 2.790 2.790 2.800 2.710 2.790 7,308,000 20,185,100 2.7621 1.815 1.815 1.821 1.763 1.815 11,236,384 1.7964 2.20%
2021-08-27 0 2.730 2.720 2.730 2.600 2.770 14,940,000 40,686,880 2.7234 1.776 1.769 1.776 1.691 1.802 22,970,934 1.7712 4.60%
2021-08-26 0 2.610 2.600 2.610 2.550 2.640 8,572,000 22,269,544 2.5979 1.698 1.691 1.698 1.658 1.717 13,179,842 1.6897 0.38%
2021-08-25 0 2.600 2.590 2.600 2.590 2.680 16,228,000 42,706,560 2.6317 1.691 1.685 1.691 1.685 1.743 24,951,293 1.7116 0.39%
2021-08-24 0 2.590 2.580 2.590 2.350 2.590 24,109,000 60,656,670 2.5159 1.685 1.678 1.685 1.528 1.685 37,068,691 1.6363 11.64%
2021-08-23 0 2.320 2.320 2.330 2.290 2.460 18,372,000 43,699,736 2.3786 1.509 1.509 1.515 1.489 1.600 28,247,791 1.5470 -2.93%
2021-08-20 0 2.390 2.390 2.400 2.210 2.440 41,385,000 95,936,588 2.3181 1.554 1.554 1.561 1.437 1.587 63,631,332 1.5077 -0.83%
2021-08-19 0 2.410 2.410 2.420 2.380 2.670 33,866,000 82,954,030 2.4495 1.567 1.567 1.574 1.548 1.737 52,070,525 1.5931 -9.06%
2021-08-18 0 2.650 2.640 2.650 2.590 2.690 8,038,000 21,238,372 2.6422 1.724 1.717 1.724 1.685 1.750 12,358,793 1.7185 -0.38%
2021-08-17 0 2.660 2.650 2.660 2.490 2.820 35,274,000 93,223,070 2.6428 1.730 1.724 1.730 1.619 1.834 54,235,389 1.7189 -4.32%
2021-08-16 0 2.780 2.780 2.790 2.770 2.920 15,192,000 43,009,340 2.8311 1.808 1.808 1.815 1.802 1.899 23,358,395 1.8413 -5.12%
2021-08-13 0 2.930 2.920 2.930 2.770 2.940 18,521,000 52,882,228 2.8553 1.906 1.899 1.906 1.802 1.912 28,476,885 1.8570 0.34%
2021-08-12 0 2.920 2.890 2.920 2.780 3.070 61,072,000 178,662,288 2.9254 1.899 1.880 1.899 1.808 1.997 93,900,995 1.9027 9.36%
2021-08-11 0 2.670 2.660 2.670 2.650 2.770 9,654,000 26,085,800 2.7021 1.737 1.730 1.737 1.724 1.802 14,843,467 1.7574 -2.91%
2021-08-10 0 2.750 2.740 2.750 2.510 2.790 17,412,000 46,967,790 2.6974 1.789 1.782 1.789 1.632 1.815 26,771,747 1.7544 6.59%
2021-08-09 0 2.580 2.570 2.580 2.560 2.690 17,670,000 45,978,806 2.6021 1.678 1.671 1.678 1.665 1.750 27,168,434 1.6924 -3.73%
2021-08-06 0 2.680 2.650 2.680 2.570 2.780 24,225,000 63,906,240 2.6380 1.743 1.724 1.743 1.671 1.808 37,247,046 1.7157 -2.90%
2021-08-05 0 2.760 2.750 2.760 2.730 2.820 12,605,000 35,015,530 2.7779 1.795 1.789 1.795 1.776 1.834 19,380,764 1.8067 -2.47%
2021-08-04 0 2.830 2.830 2.840 2.760 2.870 13,208,000 37,378,920 2.8300 1.841 1.841 1.847 1.795 1.867 20,307,905 1.8406 1.80%
2021-08-03 0 2.780 2.780 2.790 2.700 2.950 34,154,000 95,266,286 2.7893 1.808 1.808 1.815 1.756 1.919 52,513,338 1.8141 -5.12%
2021-08-02 0 2.930 2.930 2.940 2.850 3.090 62,698,000 187,566,440 2.9916 1.906 1.906 1.912 1.854 2.010 96,401,045 1.9457 3.53%
2021-07-30 0 2.830 2.830 2.850 2.730 2.870 25,000,000 70,456,308 2.8183 1.841 1.841 1.854 1.776 1.867 38,438,644 1.8330 2.54%
2021-07-29 0 2.760 2.760 2.770 2.700 2.820 22,222,000 61,494,280 2.7673 1.795 1.795 1.802 1.756 1.834 34,167,342 1.7998 0.73%
2021-07-28 0 2.740 2.740 2.750 2.510 2.830 38,106,796 102,425,865 2.6879 1.782 1.782 1.789 1.632 1.841 58,590,943 1.7482 4.98%
2021-07-27 0 2.610 2.590 2.610 2.550 2.960 54,286,000 149,297,290 2.7502 1.698 1.685 1.698 1.658 1.925 83,467,210 1.7887 -4.04%
2021-07-26 0 2.720 2.710 2.720 2.630 2.870 36,091,628 98,537,363 2.7302 1.769 1.763 1.769 1.711 1.867 55,492,530 1.7757 -3.89%
2021-07-23 0 2.830 2.810 2.830 2.700 2.880 23,697,098 66,366,468 2.8006 1.841 1.828 1.841 1.756 1.873 36,435,373 1.8215 0.71%
2021-07-22 0 2.810 2.800 2.820 2.660 2.860 34,312,000 95,960,300 2.7967 1.828 1.821 1.834 1.730 1.860 52,756,270 1.8189 1.81%
2021-07-21 0 2.760 2.750 2.760 2.520 2.800 58,616,049 158,555,267 2.7050 1.795 1.789 1.795 1.639 1.821 90,124,858 1.7593 9.09%
2021-07-20 0 2.530 2.520 2.530 2.260 2.540 57,219,000 139,252,240 2.4337 1.645 1.639 1.645 1.470 1.652 87,976,831 1.5828 10.00%
2021-07-19 0 2.300 2.290 2.300 2.230 2.370 13,458,000 30,923,160 2.2978 1.496 1.489 1.496 1.450 1.541 20,692,291 1.4944 0.88%
2021-07-16 0 2.280 2.270 2.280 2.200 2.310 11,934,000 27,069,520 2.2683 1.483 1.476 1.483 1.431 1.502 18,349,071 1.4753 1.33%
2021-07-15 0 2.250 2.250 2.260 2.110 2.290 25,902,000 57,022,740 2.2015 1.463 1.463 1.470 1.372 1.489 39,825,511 1.4318 4.65%
2021-07-14 0 2.150 2.150 2.160 2.100 2.430 58,069,000 129,251,510 2.2258 1.398 1.398 1.405 1.366 1.580 89,283,745 1.4476 -10.42%
2021-07-13 0 2.400 2.400 2.410 2.350 2.450 18,452,000 44,149,700 2.3927 1.561 1.561 1.567 1.528 1.593 28,370,795 1.5562 0.00%
2021-07-12 0 2.400 2.400 2.410 2.300 2.470 29,349,000 70,529,086 2.4031 1.561 1.561 1.567 1.496 1.606 45,125,431 1.5630 1.27%
2021-07-09 0 2.370 2.360 2.370 2.130 2.380 44,828,000 102,989,220 2.2974 1.541 1.535 1.541 1.385 1.548 68,925,102 1.4942 6.76%
2021-07-08 0 2.220 2.210 2.220 2.210 2.340 36,492,000 82,929,360 2.2725 1.444 1.437 1.444 1.437 1.522 56,108,120 1.4780 -3.06%
2021-07-07 0 2.290 2.280 2.290 2.080 2.300 32,550,000 72,267,180 2.2202 1.489 1.483 1.489 1.353 1.496 50,047,115 1.4440 6.02%
2021-07-06 0 2.160 2.150 2.170 2.070 2.260 31,264,314 67,248,315 2.1510 1.405 1.398 1.411 1.346 1.470 48,070,314 1.3990 -3.57%
2021-07-05 0 2.240 2.240 2.250 2.070 2.280 30,906,000 68,611,860 2.2200 1.457 1.457 1.463 1.346 1.483 47,519,390 1.4439 7.69%
2021-07-02 0 2.080 2.080 2.090 2.070 2.180 13,448,000 28,321,400 2.1060 1.353 1.353 1.359 1.346 1.418 20,676,916 1.3697 -5.02%
2021-06-30 0 2.190 2.180 2.190 2.070 2.220 30,544,000 65,714,570 2.1515 1.424 1.418 1.424 1.346 1.444 46,962,798 1.3993 0.46%
2021-06-29 0 2.180 2.170 2.180 1.950 2.200 50,852,000 106,532,779 2.0950 1.418 1.411 1.418 1.268 1.431 78,187,277 1.3625 4.81%
2021-06-28 0 2.080 2.070 2.080 2.020 2.110 22,833,000 47,613,910 2.0853 1.353 1.346 1.353 1.314 1.372 35,106,783 1.3563 2.97%
2021-06-25 0 2.020 2.020 2.030 1.980 2.080 21,284,000 43,584,620 2.0478 1.314 1.314 1.320 1.288 1.353 32,725,124 1.3318 2.02%
2021-06-24 0 1.980 1.970 1.980 1.920 2.020 17,090,000 33,856,100 1.9810 1.288 1.281 1.288 1.249 1.314 26,276,657 1.2884 0.51%
2021-06-23 0 1.970 1.970 1.980 1.950 2.040 19,980,876 39,536,554 1.9787 1.281 1.281 1.288 1.268 1.327 30,721,511 1.2869 -2.48%
2021-06-22 0 2.020 2.010 2.020 1.980 2.120 60,073,000 124,151,570 2.0667 1.314 1.307 1.314 1.288 1.379 92,364,987 1.3441 -0.98%
2021-06-21 0 2.040 2.040 2.050 1.880 2.060 59,182,000 117,165,556 1.9797 1.327 1.327 1.333 1.223 1.340 90,995,034 1.2876 6.25%
2021-06-18 0 1.920 1.920 1.930 1.800 1.930 64,775,999 122,378,718 1.8893 1.249 1.249 1.255 1.171 1.255 99,596,063 1.2288 6.67%
2021-06-17 0 1.800 1.790 1.800 1.730 1.860 9,394,000 16,967,180 1.8062 1.171 1.164 1.171 1.125 1.210 14,443,705 1.1747 2.27%
2021-06-16 0 1.760 1.760 1.770 1.760 1.930 24,142,000 44,655,720 1.8497 1.145 1.145 1.151 1.145 1.255 37,119,430 1.2030 -4.35%
2021-06-15 0 1.840 1.830 1.840 1.700 1.850 13,314,000 23,824,760 1.7895 1.197 1.190 1.197 1.106 1.203 20,470,884 1.1638 2.79%
2021-06-11 0 1.790 1.780 1.790 1.780 1.870 11,293,000 20,577,730 1.8222 1.164 1.158 1.164 1.158 1.216 17,363,504 1.1851 -1.10%
2021-06-10 0 1.810 1.800 1.810 1.710 1.860 29,203,000 52,108,240 1.7843 1.177 1.171 1.177 1.112 1.210 44,900,949 1.1605 5.85%
2021-06-09 0 1.710 1.700 1.710 1.590 1.720 20,750,000 34,641,388 1.6695 1.112 1.106 1.112 1.034 1.119 31,904,075 1.0858 3.64%
2021-06-08 0 1.650 1.650 1.660 1.580 1.700 26,158,000 42,527,180 1.6258 1.073 1.073 1.080 1.028 1.106 40,219,122 1.0574 -1.79%
2021-06-07 0 1.680 1.680 1.690 1.670 1.800 20,080,000 34,400,700 1.7132 1.093 1.093 1.099 1.086 1.171 30,873,919 1.1142 -5.62%
2021-06-04 0 1.780 1.770 1.780 1.720 1.870 34,612,000 62,533,556 1.8067 1.158 1.151 1.158 1.119 1.216 53,217,534 1.1751 -3.78%
2021-06-03 0 1.850 1.840 1.850 1.830 1.990 42,267,000 79,334,272 1.8770 1.203 1.197 1.203 1.190 1.294 64,987,447 1.2208 -3.14%
2021-06-02 0 1.910 1.900 1.910 1.810 2.060 112,436,000 220,777,060 1.9636 1.242 1.236 1.242 1.177 1.340 172,875,496 1.2771 6.11%
2021-06-01 0 1.800 1.800 1.810 1.630 1.860 59,156,000 106,413,660 1.7989 1.171 1.171 1.177 1.060 1.210 90,955,058 1.1700 10.43%
2021-05-31 0 1.630 1.630 1.640 1.520 1.640 14,152,000 22,235,860 1.5712 1.060 1.060 1.067 0.989 1.067 21,759,348 1.0219 0.62%
2021-05-28 0 1.620 1.620 1.630 1.570 1.730 24,056,000 39,679,060 1.6494 1.054 1.054 1.060 1.021 1.125 36,987,201 1.0728 -1.82%
2021-05-27 0 1.650 1.640 1.650 1.600 1.690 14,354,000 23,746,220 1.6543 1.073 1.067 1.073 1.041 1.099 22,069,932 1.0760 2.48%
2021-05-26 0 1.610 1.600 1.610 1.520 1.650 16,162,000 25,753,900 1.5935 1.047 1.041 1.047 0.989 1.073 24,849,815 1.0364 5.23%
2021-05-25 0 1.530 1.530 1.540 1.490 1.600 19,018,000 29,565,240 1.5546 0.995 0.995 1.002 0.969 1.041 29,241,045 1.0111 1.32%
2021-05-24 0 1.510 1.500 1.510 1.420 1.530 12,865,000 19,106,890 1.4852 0.982 0.976 0.982 0.924 0.995 19,780,526 0.9659 2.03%
2021-05-21 0 1.480 1.480 1.500 1.380 1.520 25,828,000 38,149,180 1.4770 0.963 0.963 0.976 0.898 0.989 39,711,732 0.9607 4.23%
2021-05-20 0 1.420 1.410 1.420 1.250 1.420 21,136,079 28,359,407 1.3418 0.924 0.917 0.924 0.813 0.924 32,497,689 0.8727 9.23%
2021-05-18 0 1.300 1.290 1.300 1.280 1.330 9,014,000 11,726,300 1.3009 0.846 0.839 0.846 0.832 0.865 13,859,438 0.8461 -1.52%
2021-05-17 0 1.320 1.310 1.320 1.220 1.400 21,680,000 27,925,540 1.2881 0.859 0.852 0.859 0.793 0.911 33,333,992 0.8377 14.78%
2021-05-14 0 1.150 1.140 1.150 1.080 1.160 7,690,000 8,665,864 1.1269 0.748 0.741 0.748 0.702 0.754 11,823,727 0.7329 6.48%
2021-05-13 0 1.080 1.060 1.080 1.050 1.130 8,324,000 8,958,736 1.0763 0.702 0.689 0.702 0.683 0.735 12,798,531 0.7000 -3.57%
2021-05-12 0 1.120 1.120 1.140 1.090 1.140 2,216,000 2,483,140 1.1206 0.728 0.728 0.741 0.709 0.741 3,407,201 0.7288 0.00%
2021-05-11 0 1.120 1.100 1.120 1.090 1.140 5,038,000 5,600,700 1.1117 0.728 0.715 0.728 0.709 0.741 7,746,156 0.7230 -3.45%
2021-05-10 0 1.160 1.150 1.160 1.140 1.200 5,396,000 6,303,720 1.1682 0.754 0.748 0.754 0.741 0.780 8,296,597 0.7598 1.75%
2021-05-07 0 1.140 1.140 1.160 1.140 1.210 7,202,000 8,387,440 1.1646 0.741 0.741 0.754 0.741 0.787 11,073,405 0.7574 -4.20%
2021-05-06 0 1.190 1.190 1.200 1.180 1.240 4,670,471 5,611,125 1.2014 0.774 0.774 0.780 0.767 0.806 7,181,063 0.7814 -2.46%
2021-05-05 0 1.220 1.220 1.230 1.210 1.240 4,206,000 5,146,140 1.2235 0.793 0.793 0.800 0.787 0.806 6,466,918 0.7958 -1.61%
2021-05-04 0 1.240 1.230 1.240 1.220 1.260 1,944,000 2,407,560 1.2385 0.806 0.800 0.806 0.793 0.819 2,988,989 0.8055 0.00%
2021-05-03 0 1.240 1.220 1.240 1.210 1.290 5,852,000 7,247,720 1.2385 0.806 0.793 0.806 0.787 0.839 8,997,718 0.8055 -3.12%
2021-04-30 0 1.280 1.280 1.290 1.260 1.340 5,056,000 6,496,160 1.2848 0.832 0.832 0.839 0.819 0.872 7,773,831 0.8356 -3.03%
2021-04-29 0 1.320 1.320 1.330 1.300 1.370 6,376,000 8,459,340 1.3267 0.859 0.859 0.865 0.846 0.891 9,803,392 0.8629 -2.22%
2021-04-28 0 1.350 1.340 1.350 1.310 1.390 4,596,000 6,133,500 1.3345 0.878 0.872 0.878 0.852 0.904 7,066,560 0.8680 -1.46%
2021-04-27 0 1.370 1.370 1.380 1.340 1.400 6,844,000 9,379,440 1.3705 0.891 0.891 0.898 0.872 0.911 10,522,963 0.8913 0.00%
2021-04-26 0 1.370 1.370 1.380 1.260 1.400 17,084,000 22,982,760 1.3453 0.891 0.891 0.898 0.819 0.911 26,267,432 0.8750 8.73%
2021-04-23 0 1.260 1.260 1.270 1.230 1.280 3,859,000 4,863,850 1.2604 0.819 0.819 0.826 0.800 0.832 5,933,389 0.8197 2.44%
2021-04-22 0 1.230 1.230 1.240 1.220 1.250 1,634,000 2,017,560 1.2347 0.800 0.800 0.806 0.793 0.813 2,512,350 0.8031 -1.60%
2021-04-21 0 1.250 1.230 1.250 1.210 1.250 6,246,000 7,653,360 1.2253 0.813 0.800 0.813 0.787 0.813 9,603,511 0.7969 -0.79%
2021-04-20 0 1.260 1.250 1.260 1.250 1.290 2,732,000 3,457,000 1.2654 0.819 0.813 0.819 0.813 0.839 4,200,575 0.8230 -2.33%
2021-04-19 0 1.290 1.280 1.290 1.240 1.290 5,264,000 6,706,240 1.2740 0.839 0.832 0.839 0.806 0.839 8,093,641 0.8286 2.38%
2021-04-16 0 1.260 1.250 1.260 1.230 1.270 3,068,000 3,834,040 1.2497 0.819 0.813 0.819 0.800 0.826 4,717,190 0.8128 1.61%
2021-04-15 0 1.240 1.230 1.240 1.220 1.300 7,023,033 8,879,980 1.2644 0.806 0.800 0.806 0.793 0.846 10,798,235 0.8224 -0.80%
2021-04-14 0 1.250 1.240 1.250 1.220 1.260 5,842,506 7,227,702 1.2371 0.813 0.806 0.813 0.793 0.819 8,983,120 0.8046 3.31%
2021-04-13 0 1.210 1.210 1.220 1.210 1.250 3,036,000 3,743,080 1.2329 0.787 0.787 0.793 0.787 0.813 4,667,989 0.8019 -1.63%
2021-04-12 0 1.230 1.220 1.230 1.210 1.290 5,104,000 6,333,840 1.2410 0.800 0.793 0.800 0.787 0.839 7,847,634 0.8071 -3.91%
2021-04-09 0 1.280 1.270 1.280 1.270 1.340 4,222,000 5,493,820 1.3012 0.832 0.826 0.832 0.826 0.872 6,491,518 0.8463 -4.48%
2021-04-08 0 1.340 1.330 1.340 1.330 1.370 1,666,000 2,237,740 1.3432 0.872 0.865 0.872 0.865 0.891 2,561,551 0.8736 -0.74%
2021-04-07 0 1.350 1.340 1.350 1.290 1.370 7,624,000 10,229,108 1.3417 0.878 0.872 0.878 0.839 0.891 11,722,249 0.8726 5.47%
2021-04-01 0 1.280 1.280 1.290 1.240 1.290 4,798,000 6,138,620 1.2794 0.832 0.832 0.839 0.806 0.839 7,377,145 0.8321 3.23%
2021-03-31 0 1.240 1.240 1.260 1.230 1.370 19,748,000 25,456,740 1.2891 0.806 0.806 0.819 0.800 0.891 30,363,454 0.8384 -13.29%
2021-03-30 0 1.430 1.420 1.430 1.360 1.440 6,672,000 9,437,740 1.4145 0.930 0.924 0.930 0.885 0.937 10,258,505 0.9200 5.15%
2021-03-29 0 1.360 1.360 1.370 1.330 1.370 2,848,000 3,841,300 1.3488 0.885 0.885 0.891 0.865 0.891 4,378,930 0.8772 1.49%
2021-03-26 0 1.340 1.330 1.340 1.310 1.360 1,632,000 2,164,940 1.3266 0.872 0.865 0.872 0.852 0.885 2,509,275 0.8628 0.00%
2021-03-25 0 1.340 1.310 1.340 1.270 1.340 4,112,000 5,353,720 1.3020 0.872 0.852 0.872 0.826 0.872 6,322,388 0.8468 0.00%
2021-03-24 0 1.340 1.330 1.340 1.320 1.410 7,627,033 10,244,693 1.3432 0.872 0.865 0.872 0.859 0.917 11,726,912 0.8736 -4.29%
2021-03-23 0 1.400 1.400 1.410 1.390 1.470 8,014,667 11,308,787 1.4110 0.911 0.911 0.917 0.904 0.956 12,322,917 0.9177 -3.45%
2021-03-22 0 1.450 1.450 1.460 1.410 1.470 5,478,000 7,941,888 1.4498 0.943 0.943 0.950 0.917 0.956 8,422,676 0.9429 2.84%
2021-03-19 0 1.410 1.410 1.430 1.380 1.430 6,003,732 8,428,415 1.4039 0.917 0.917 0.930 0.898 0.930 9,231,013 0.9131 -1.40%
2021-03-18 0 1.430 1.430 1.440 1.400 1.460 6,054,876 8,696,172 1.4362 0.930 0.930 0.937 0.911 0.950 9,309,649 0.9341 0.00%
2021-03-17 0 1.430 1.420 1.430 1.380 1.450 5,902,717 8,382,998 1.4202 0.930 0.924 0.930 0.898 0.943 9,075,698 0.9237 0.70%
2021-03-16 0 1.420 1.410 1.420 1.370 1.420 10,690,000 14,854,760 1.3896 0.924 0.917 0.924 0.891 0.924 16,436,364 0.9038 2.90%
2021-03-15 0 1.380 1.380 1.390 1.370 1.450 3,804,000 5,356,892 1.4082 0.898 0.898 0.904 0.891 0.943 5,848,824 0.9159 -2.13%
2021-03-12 0 1.410 1.400 1.410 1.390 1.500 11,712,000 16,932,640 1.4458 0.917 0.911 0.917 0.904 0.976 18,007,736 0.9403 -4.08%
2021-03-11 0 1.470 1.470 1.480 1.330 1.480 11,468,000 16,373,640 1.4278 0.956 0.956 0.963 0.865 0.963 17,632,575 0.9286 10.53%
2021-03-10 0 1.330 1.330 1.350 1.330 1.390 5,142,000 7,005,300 1.3624 0.865 0.865 0.878 0.865 0.904 7,906,060 0.8861 -0.75%
2021-03-09 0 1.340 1.340 1.350 1.250 1.380 11,422,000 15,144,980 1.3259 0.872 0.872 0.878 0.813 0.898 17,561,848 0.8624 1.52%
2021-03-08 0 1.320 1.320 1.330 1.300 1.500 11,854,667 16,257,493 1.3714 0.859 0.859 0.865 0.846 0.976 18,227,093 0.8919 -9.59%
2021-03-05 0 1.460 1.460 1.470 1.390 1.500 11,085,333 16,039,542 1.4469 0.950 0.950 0.956 0.904 0.976 17,044,207 0.9411 -2.01%
2021-03-04 0 1.490 1.470 1.490 1.460 1.560 8,230,000 12,242,720 1.4876 0.969 0.956 0.969 0.950 1.015 12,654,002 0.9675 -3.87%
2021-03-03 0 1.550 1.550 1.570 1.530 1.580 5,652,000 8,823,500 1.5611 1.008 1.008 1.021 0.995 1.028 8,690,209 1.0153 0.00%
2021-03-02 0 1.550 1.540 1.550 1.510 1.720 15,816,000 25,047,718 1.5837 1.008 1.002 1.008 0.982 1.119 24,317,824 1.0300 -4.91%
2021-03-01 0 1.630 1.610 1.630 1.530 1.630 10,821,334 16,986,954 1.5698 1.060 1.047 1.060 0.995 1.060 16,638,296 1.0210 6.54%
2021-02-26 0 1.530 1.520 1.530 1.480 1.580 15,572,000 23,839,620 1.5309 0.995 0.989 0.995 0.963 1.028 23,942,663 0.9957 -3.77%
2021-02-25 0 1.590 1.570 1.590 1.520 1.610 13,290,000 20,838,660 1.5680 1.034 1.021 1.034 0.989 1.047 20,433,983 1.0198 5.30%
2021-02-24 0 1.510 1.510 1.520 1.460 1.720 39,330,000 60,402,700 1.5358 0.982 0.982 0.989 0.950 1.119 60,471,675 0.9989 -10.12%
2021-02-23 0 1.680 1.670 1.680 1.580 1.700 13,344,000 22,146,210 1.6596 1.093 1.086 1.093 1.028 1.106 20,517,011 1.0794 3.07%
2021-02-22 0 1.630 1.630 1.640 1.600 1.770 33,980,000 56,313,610 1.6573 1.060 1.060 1.067 1.041 1.151 52,245,805 1.0779 -5.23%
2021-02-19 0 1.720 1.710 1.720 1.670 1.870 40,638,000 70,515,200 1.7352 1.119 1.112 1.119 1.086 1.216 62,482,785 1.1286 -8.02%
2021-02-18 0 1.870 1.870 1.880 1.840 2.040 28,496,000 53,990,320 1.8947 1.216 1.216 1.223 1.197 1.327 43,813,904 1.2323 -5.56%
2021-02-17 0 1.980 1.980 1.990 1.860 2.140 44,576,397 89,987,686 2.0187 1.288 1.288 1.294 1.210 1.392 68,538,251 1.3130 3.13%
2021-02-16 0 1.920 1.910 1.920 1.850 1.960 18,878,000 35,694,402 1.8908 1.249 1.242 1.249 1.203 1.275 29,025,789 1.2297 0.52%
2021-02-11 0 1.910 1.900 1.910 1.800 1.920 12,998,000 24,285,960 1.8684 1.242 1.236 1.242 1.171 1.249 19,985,020 1.2152 3.24%
2021-02-10 0 1.850 1.840 1.850 1.770 1.880 24,704,000 45,074,076 1.8246 1.203 1.197 1.203 1.151 1.223 37,983,531 1.1867 1.65%
2021-02-09 0 1.820 1.820 1.830 1.680 1.980 64,021,000 119,114,860 1.8606 1.184 1.184 1.190 1.093 1.288 98,435,218 1.2101 3.41%
2021-02-08 0 1.760 1.750 1.760 1.670 1.820 39,483,000 68,454,153 1.7338 1.145 1.138 1.145 1.086 1.184 60,706,920 1.1276 -1.12%
2021-02-05 0 1.780 1.770 1.780 1.660 1.830 61,053,000 108,744,300 1.7811 1.158 1.151 1.158 1.080 1.190 93,871,782 1.1584 8.54%
2021-02-04 0 1.640 1.640 1.650 1.600 1.720 41,648,944 68,695,635 1.6494 1.067 1.067 1.073 1.041 1.119 64,037,158 1.0727 -4.65%
2021-02-03 0 1.720 1.720 1.730 1.410 1.750 94,630,000 151,142,260 1.5972 1.119 1.119 1.125 0.917 1.138 145,497,956 1.0388 24.64%
2021-02-02 0 1.380 1.380 1.390 1.370 1.490 24,100,000 34,080,258 1.4141 0.898 0.898 0.904 0.891 0.969 37,054,853 0.9197 0.73%
2021-02-01 0 1.370 1.370 1.390 1.300 1.410 28,012,000 37,969,300 1.3555 0.891 0.891 0.904 0.846 0.917 43,069,732 0.8816 0.00%
2021-01-29 0 1.370 1.370 1.380 1.340 1.580 39,596,000 56,406,540 1.4246 0.891 0.891 0.898 0.872 1.028 60,880,662 0.9265 -9.27%
2021-01-28 0 1.510 1.510 1.520 1.370 1.570 75,418,000 110,647,260 1.4671 0.982 0.982 0.989 0.891 1.021 115,958,627 0.9542 2.72%
2021-01-27 0 1.470 1.460 1.470 1.200 1.490 113,385,000 156,594,860 1.3811 0.956 0.950 0.956 0.780 0.969 174,334,627 0.8982 23.53%
2021-01-26 0 1.190 1.190 1.200 1.160 1.250 26,936,248 32,310,538 1.1995 0.774 0.774 0.780 0.754 0.813 41,415,714 0.7802 -4.03%
2021-01-25 0 1.240 1.230 1.250 1.100 1.260 55,937,206 67,675,731 1.2099 0.806 0.800 0.813 0.715 0.819 86,006,014 0.7869 10.71%
2021-01-22 0 1.120 1.120 1.130 1.100 1.250 46,110,000 53,576,340 1.1619 0.728 0.728 0.735 0.715 0.813 70,896,235 0.7557 -5.08%
2021-01-21 0 1.180 1.180 1.190 0.980 1.200 60,530,000 66,278,230 1.0950 0.767 0.767 0.774 0.637 0.780 93,067,645 0.7122 15.69%
2021-01-20 0 1.020 1.010 1.020 0.990 1.050 14,096,000 14,353,140 1.0182 0.663 0.657 0.663 0.644 0.683 21,673,245 0.6623 -0.97%
2021-01-19 0 1.030 1.020 1.030 0.990 1.050 26,712,000 27,167,340 1.0170 0.670 0.663 0.670 0.644 0.683 41,070,923 0.6615 5.10%
2021-01-18 0 0.980 0.980 0.990 0.950 0.990 20,203,000 19,737,060 0.9769 0.637 0.637 0.644 0.618 0.644 31,063,037 0.6354 3.16%
2021-01-15 0 0.950 0.940 0.950 0.920 0.950 7,268,750 6,791,542 0.9343 0.618 0.611 0.618 0.598 0.618 11,176,036 0.6077 0.00%
2021-01-14 0 0.950 0.940 0.950 0.930 0.950 5,132,000 4,838,520 0.9428 0.618 0.611 0.618 0.605 0.618 7,890,685 0.6132 0.00%
2021-01-13 0 0.950 0.940 0.950 0.920 0.960 7,492,000 7,051,280 0.9412 0.618 0.611 0.618 0.598 0.624 11,519,293 0.6121 1.06%
2021-01-12 0 0.940 0.920 0.940 0.900 0.940 5,494,000 5,077,410 0.9242 0.611 0.598 0.611 0.585 0.611 8,447,276 0.6011 2.17%
2021-01-11 0 0.920 0.910 0.920 0.900 0.920 4,066,000 3,702,900 0.9107 0.598 0.592 0.598 0.585 0.598 6,251,661 0.5923 0.00%
2021-01-08 0 0.920 0.910 0.920 0.900 0.920 6,070,000 5,534,860 0.9118 0.598 0.592 0.598 0.585 0.598 9,332,903 0.5930 -1.08%
2021-01-07 0 0.930 0.920 0.930 0.920 0.940 5,256,000 4,882,320 0.9289 0.605 0.598 0.605 0.598 0.611 8,081,341 0.6041 -2.11%
2021-01-06 0 0.950 0.940 0.950 0.940 0.950 3,472,000 3,273,670 0.9429 0.618 0.611 0.618 0.611 0.618 5,338,359 0.6132 1.06%
2021-01-05 0 0.940 0.940 0.950 0.940 0.960 6,984,000 6,609,760 0.9464 0.611 0.611 0.618 0.611 0.624 10,738,220 0.6155 -2.08%
2021-01-04 0 0.960 0.950 0.960 0.950 0.990 5,058,000 4,885,120 0.9658 0.624 0.618 0.624 0.618 0.644 7,776,907 0.6282 0.00%
2020-12-31 0 0.960 0.960 0.970 0.920 0.970 8,960,000 8,547,900 0.9540 0.624 0.624 0.631 0.598 0.631 13,776,410 0.6205 3.23%
2020-12-30 0 0.930 0.920 0.930 0.900 0.930 6,896,000 6,287,640 0.9118 0.605 0.598 0.605 0.585 0.605 10,602,916 0.5930 2.20%
2020-12-29 0 0.910 0.900 0.910 0.900 0.920 7,035,033 6,352,390 0.9030 0.592 0.585 0.592 0.585 0.598 10,816,685 0.5873 -1.09%
2020-12-28 0 0.920 0.900 0.920 0.900 0.920 2,886,000 2,626,020 0.9099 0.598 0.585 0.598 0.585 0.598 4,437,357 0.5918 2.22%
2020-12-24 0 0.900 0.900 0.910 0.900 0.920 2,681,000 2,435,730 0.9085 0.585 0.585 0.592 0.585 0.598 4,122,160 0.5909 -1.10%
2020-12-23 0 0.910 0.900 0.910 0.900 0.920 4,213,000 3,824,350 0.9077 0.592 0.585 0.592 0.585 0.598 6,477,680 0.5904 -1.09%
2020-12-22 0 0.920 0.910 0.920 0.910 0.930 3,756,000 3,447,200 0.9178 0.598 0.592 0.598 0.592 0.605 5,775,022 0.5969 -2.13%
2020-12-21 0 0.940 0.930 0.940 0.900 0.950 5,548,000 5,188,440 0.9352 0.611 0.605 0.611 0.585 0.618 8,530,304 0.6082 3.30%
2020-12-18 0 0.910 0.900 0.910 0.900 0.920 4,358,000 3,968,840 0.9107 0.592 0.585 0.592 0.585 0.598 6,700,624 0.5923 0.00%
2020-12-17 0 0.910 0.910 0.920 0.910 0.930 1,292,000 1,181,460 0.9144 0.592 0.592 0.598 0.592 0.605 1,986,509 0.5947 -1.09%
2020-12-16 0 0.920 0.920 0.930 0.900 0.940 4,969,059 4,550,545 0.9158 0.598 0.598 0.605 0.585 0.611 7,640,156 0.5956 1.10%
2020-12-15 0 0.910 0.910 0.920 0.910 0.930 1,610,000 1,475,040 0.9162 0.592 0.592 0.598 0.592 0.605 2,475,449 0.5959 0.00%
2020-12-14 0 0.910 0.910 0.920 0.900 0.920 2,848,000 2,581,220 0.9063 0.592 0.592 0.598 0.585 0.598 4,378,930 0.5895 -1.09%
2020-12-11 0 0.920 0.910 0.920 0.900 0.920 2,834,000 2,591,230 0.9143 0.598 0.592 0.598 0.585 0.598 4,357,405 0.5947 0.00%
2020-12-10 0 0.920 0.910 0.920 0.900 0.920 6,728,000 6,115,780 0.9090 0.598 0.592 0.598 0.585 0.598 10,344,608 0.5912 1.10%
2020-12-09 0 0.910 0.910 0.920 0.900 0.930 6,926,000 6,338,520 0.9152 0.592 0.592 0.598 0.585 0.605 10,649,042 0.5952 -1.09%
2020-12-08 0 0.920 0.920 0.930 0.920 0.950 5,544,000 5,155,040 0.9298 0.598 0.598 0.605 0.598 0.618 8,524,154 0.6048 -2.13%
2020-12-07 0 0.940 0.940 0.950 0.930 0.950 3,036,876 2,858,032 0.9411 0.611 0.611 0.618 0.605 0.618 4,669,336 0.6121 -1.05%
2020-12-04 0 0.950 0.950 0.960 0.940 0.960 4,320,000 4,116,370 0.9529 0.618 0.618 0.624 0.611 0.624 6,642,198 0.6197 -1.04%
2020-12-03 0 0.960 0.950 0.960 0.940 0.960 3,804,000 3,630,100 0.9543 0.624 0.618 0.624 0.611 0.624 5,848,824 0.6207 1.05%
2020-12-02 0 0.950 0.940 0.950 0.940 0.960 3,734,000 3,552,340 0.9513 0.618 0.611 0.618 0.611 0.624 5,741,196 0.6187 1.06%
2020-12-01 0 0.940 0.940 0.950 0.940 0.960 5,566,000 5,267,940 0.9464 0.611 0.611 0.618 0.611 0.624 8,557,980 0.6156 0.00%
2020-11-30 0 0.940 0.940 0.950 0.930 0.990 34,776,000 32,830,340 0.9441 0.611 0.611 0.618 0.605 0.644 53,469,692 0.6140 0.00%
2020-11-27 0 0.940 0.940 0.950 0.930 0.950 5,550,000 5,212,660 0.9392 0.611 0.611 0.618 0.605 0.618 8,533,379 0.6109 -1.05%
2020-11-26 0 0.950 0.930 0.950 0.930 0.950 3,434,000 3,227,620 0.9399 0.618 0.605 0.618 0.605 0.618 5,279,932 0.6113 1.06%
2020-11-25 0 0.940 0.940 0.950 0.930 0.960 10,012,000 9,441,740 0.9430 0.611 0.611 0.618 0.605 0.624 15,393,908 0.6133 -1.05%
2020-11-24 0 0.950 0.940 0.960 0.930 0.980 10,076,000 9,578,660 0.9506 0.618 0.611 0.624 0.605 0.637 15,492,311 0.6183 2.15%
2020-11-23 0 0.930 0.930 0.940 0.920 0.970 13,268,000 12,494,160 0.9417 0.605 0.605 0.611 0.598 0.631 20,400,157 0.6125 -2.11%
2020-11-20 0 0.950 0.940 0.950 0.930 0.960 8,758,000 8,242,690 0.9412 0.618 0.611 0.618 0.605 0.624 13,465,826 0.6121 1.06%
2020-11-19 0 0.940 0.940 0.950 0.940 0.980 11,610,000 11,048,860 0.9517 0.611 0.611 0.618 0.611 0.637 17,850,906 0.6190 -4.08%
2020-11-18 0 0.980 0.970 0.980 0.960 1.040 20,394,000 20,272,700 0.9941 0.637 0.631 0.637 0.624 0.676 31,356,708 0.6465 0.00%
2020-11-17 0 0.980 0.980 0.990 0.970 1.040 11,700,000 11,596,360 0.9911 0.637 0.637 0.644 0.631 0.676 17,989,286 0.6446 -4.85%
2020-11-16 0 1.030 1.020 1.030 0.980 1.070 22,456,000 23,226,260 1.0343 0.670 0.663 0.670 0.637 0.696 34,527,128 0.6727 5.10%
2020-11-13 0 0.980 0.980 0.990 0.930 0.990 9,020,000 8,776,020 0.9730 0.637 0.637 0.644 0.605 0.644 13,868,663 0.6328 4.26%
2020-11-12 0 0.940 0.940 0.950 0.920 0.950 4,070,000 3,812,660 0.9368 0.611 0.611 0.618 0.598 0.618 6,257,811 0.6093 0.00%
2020-11-11 0 0.940 0.940 0.950 0.930 0.970 5,230,000 4,962,780 0.9489 0.611 0.611 0.618 0.605 0.631 8,041,364 0.6172 -3.09%
2020-11-10 0 0.970 0.960 0.970 0.940 0.980 4,776,000 4,579,820 0.9589 0.631 0.624 0.631 0.611 0.637 7,343,319 0.6237 2.11%
2020-11-09 0 0.950 0.950 0.960 0.920 1.010 12,318,000 11,920,110 0.9677 0.618 0.618 0.624 0.598 0.657 18,939,489 0.6294 4.40%
2020-11-06 0 0.910 0.900 0.910 0.890 0.920 3,460,000 3,129,440 0.9045 0.592 0.585 0.592 0.579 0.598 5,319,908 0.5883 -1.09%
2020-11-05 0 0.920 0.910 0.920 0.890 0.930 4,390,000 4,013,610 0.9143 0.598 0.592 0.598 0.579 0.605 6,749,826 0.5946 3.37%
2020-11-04 0 0.890 0.890 0.900 0.890 0.920 1,441,002 1,293,881 0.8979 0.579 0.579 0.585 0.579 0.598 2,215,607 0.5840 0.00%
2020-11-03 0 0.890 0.890 0.900 0.880 0.900 2,998,000 2,668,880 0.8902 0.579 0.579 0.585 0.572 0.585 4,609,562 0.5790 2.30%
2020-11-02 0 0.870 0.870 0.880 0.870 0.880 1,170,000 1,026,440 0.8773 0.566 0.566 0.572 0.566 0.572 1,798,929 0.5706 -1.14%
2020-10-30 0 0.880 0.880 0.890 0.880 0.900 4,192,193 3,715,000 0.8862 0.572 0.572 0.579 0.572 0.585 6,445,689 0.5764 -3.30%
2020-10-29 0 0.910 0.900 0.910 0.880 0.910 1,320,000 1,184,420 0.8973 0.592 0.585 0.592 0.572 0.592 2,029,560 0.5836 1.11%
2020-10-28 0 0.900 0.900 0.910 0.890 0.930 2,826,000 2,566,000 0.9080 0.585 0.585 0.592 0.579 0.605 4,345,104 0.5905 -2.17%
2020-10-27 0 0.920 0.900 0.920 0.900 0.920 1,088,000 984,980 0.9053 0.598 0.585 0.598 0.585 0.598 1,672,850 0.5888 0.00%
2020-10-23 0 0.920 0.910 0.920 0.910 0.920 1,336,000 1,225,000 0.9169 0.598 0.592 0.598 0.592 0.598 2,054,161 0.5964 1.10%
2020-10-22 0 0.910 0.900 0.910 0.900 0.940 3,734,000 3,396,200 0.9095 0.592 0.585 0.592 0.585 0.611 5,741,196 0.5915 -3.19%
2020-10-21 0 0.940 0.930 0.940 0.910 0.940 1,130,000 1,049,960 0.9292 0.611 0.605 0.611 0.592 0.611 1,737,427 0.6043 2.17%
2020-10-20 0 0.920 0.910 0.920 0.900 0.930 1,572,000 1,445,000 0.9192 0.598 0.592 0.598 0.585 0.605 2,417,022 0.5978 0.00%
2020-10-19 0 0.920 0.920 0.940 0.910 0.950 2,432,000 2,261,920 0.9301 0.598 0.598 0.611 0.592 0.618 3,739,311 0.6049 -2.13%
2020-10-16 0 0.940 0.930 0.940 0.940 0.970 1,002,000 948,240 0.9463 0.611 0.605 0.611 0.611 0.631 1,540,621 0.6155 -1.05%
2020-10-15 0 0.950 0.940 0.950 0.950 0.980 1,560,000 1,497,340 0.9598 0.618 0.611 0.618 0.618 0.637 2,398,571 0.6243 -3.06%
2020-10-14 0 0.980 0.970 0.980 0.960 1.000 2,750,000 2,684,530 0.9762 0.637 0.631 0.637 0.624 0.650 4,228,251 0.6349 0.00%
2020-10-12 0 0.980 0.980 1.000 0.970 0.990 4,372,000 4,290,660 0.9814 0.637 0.637 0.650 0.631 0.644 6,722,150 0.6383 1.03%
2020-10-09 0 0.970 0.970 0.980 0.970 1.050 8,304,000 8,277,720 0.9968 0.631 0.631 0.637 0.631 0.683 12,767,780 0.6483 -3.96%
2020-10-08 0 1.010 1.010 1.020 0.930 1.020 9,568,180 9,313,538 0.9734 0.657 0.657 0.663 0.605 0.663 14,711,515 0.6331 6.32%
2020-10-07 0 0.950 0.950 0.960 0.920 0.970 5,260,000 4,981,780 0.9471 0.618 0.618 0.624 0.598 0.631 8,087,491 0.6160 2.15%
2020-10-06 0 0.930 0.920 0.930 0.870 0.930 3,602,000 3,286,540 0.9124 0.605 0.598 0.605 0.566 0.605 5,538,240 0.5934 6.90%
2020-10-05 0 0.870 0.870 0.880 0.860 0.880 1,353,076 1,180,186 0.8722 0.566 0.566 0.572 0.559 0.572 2,080,416 0.5673 -1.14%
2020-09-30 0 0.880 0.860 0.880 0.850 0.880 1,008,000 875,040 0.8681 0.572 0.559 0.572 0.553 0.572 1,549,846 0.5646 1.15%
2020-09-29 0 0.870 0.860 0.870 0.850 0.870 694,000 595,320 0.8578 0.566 0.559 0.566 0.553 0.566 1,067,057 0.5579 2.35%
2020-09-28 0 0.850 0.850 0.860 0.850 0.870 814,000 699,120 0.8589 0.553 0.553 0.559 0.553 0.566 1,251,562 0.5586 -1.16%
2020-09-25 0 0.860 0.860 0.870 0.850 0.890 2,330,000 2,018,200 0.8662 0.559 0.559 0.566 0.553 0.579 3,582,482 0.5634 -1.15%
2020-09-24 0 0.870 0.870 0.880 0.870 0.890 1,570,000 1,377,720 0.8775 0.566 0.566 0.572 0.566 0.579 2,413,947 0.5707 -2.25%
2020-09-23 0 0.890 0.890 0.900 0.880 0.910 2,366,000 2,105,200 0.8898 0.579 0.579 0.585 0.572 0.592 3,637,833 0.5787 1.14%
2020-09-22 0 0.880 0.880 0.900 0.880 0.920 6,138,000 5,521,820 0.8996 0.572 0.572 0.585 0.572 0.598 9,437,456 0.5851 -3.30%
2020-09-21 0 0.910 0.910 0.920 0.910 0.940 1,845,000 1,697,920 0.9203 0.592 0.592 0.598 0.592 0.611 2,836,772 0.5985 -3.19%
2020-09-18 0 0.940 0.940 0.950 0.910 0.940 4,267,000 3,980,570 0.9329 0.611 0.611 0.618 0.592 0.611 6,560,708 0.6067 3.30%
2020-09-17 0 0.910 0.910 0.920 0.910 0.930 1,556,000 1,429,260 0.9185 0.592 0.592 0.598 0.592 0.605 2,392,421 0.5974 -3.19%
2020-09-16 0 0.940 0.930 0.940 0.920 0.950 1,928,000 1,799,720 0.9335 0.611 0.605 0.611 0.598 0.618 2,964,388 0.6071 1.08%
2020-09-15 0 0.930 0.930 0.940 0.920 0.940 3,384,000 3,159,060 0.9335 0.605 0.605 0.611 0.598 0.611 5,203,055 0.6072 0.00%
2020-09-14 0 0.930 0.930 0.940 0.910 0.940 3,324,000 3,090,180 0.9297 0.605 0.605 0.611 0.592 0.611 5,110,802 0.6046 1.09%
2020-09-11 0 0.920 0.910 0.920 0.910 0.930 3,292,000 3,020,760 0.9176 0.598 0.592 0.598 0.592 0.605 5,061,601 0.5968 0.00%
2020-09-10 0 0.920 0.910 0.920 0.910 0.940 2,009,730 1,851,231 0.9211 0.598 0.592 0.598 0.592 0.611 3,090,052 0.5991 0.00%
2020-09-09 0 0.920 0.920 0.930 0.900 0.960 5,140,000 4,729,860 0.9202 0.598 0.598 0.605 0.585 0.624 7,902,985 0.5985 -3.16%
2020-09-08 0 0.950 0.940 0.950 0.920 0.970 2,996,000 2,849,680 0.9512 0.618 0.611 0.618 0.598 0.631 4,606,487 0.6186 -1.04%
2020-09-07 0 0.960 0.950 0.960 0.950 1.010 3,478,000 3,371,620 0.9694 0.624 0.618 0.624 0.618 0.657 5,347,584 0.6305 -4.00%
2020-09-04 0 1.000 0.990 1.000 0.960 1.000 4,636,000 4,530,480 0.9772 0.650 0.644 0.650 0.624 0.650 7,128,062 0.6356 1.01%
2020-09-03 0 0.990 0.980 0.990 0.980 1.030 3,963,868 3,989,329 1.0064 0.644 0.637 0.644 0.637 0.670 6,094,628 0.6546 -2.94%
2020-09-02 0 1.020 1.010 1.020 0.980 1.020 6,074,917 6,101,231 1.0043 0.663 0.657 0.663 0.637 0.663 9,340,463 0.6532 3.03%
2020-09-01 0 0.990 0.990 1.000 0.950 1.010 7,446,000 7,403,500 0.9943 0.644 0.644 0.650 0.618 0.657 11,448,566 0.6467 2.06%
2020-08-31 0 0.970 0.960 0.970 0.960 1.030 10,804,000 10,675,140 0.9881 0.631 0.624 0.631 0.624 0.670 16,611,644 0.6426 -4.90%
2020-08-28 0 1.020 1.010 1.020 1.010 1.080 12,278,000 12,896,760 1.0504 0.663 0.657 0.663 0.657 0.702 18,877,987 0.6832 -3.77%
2020-08-27 0 1.060 1.050 1.060 1.040 1.100 10,436,000 11,021,920 1.0561 0.689 0.683 0.689 0.676 0.715 16,045,828 0.6869 -2.75%
2020-08-26 0 1.090 1.080 1.090 1.070 1.130 31,286,917 34,297,879 1.0962 0.709 0.702 0.709 0.696 0.735 48,105,067 0.7130 3.81%
2020-08-25 0 1.050 1.040 1.050 1.010 1.060 19,238,000 19,921,700 1.0355 0.683 0.676 0.683 0.657 0.689 29,579,306 0.6735 5.00%
2020-08-24 0 1.000 1.000 1.010 0.950 1.080 48,472,000 48,229,140 0.9950 0.650 0.650 0.657 0.618 0.702 74,527,919 0.6471 11.11%
2020-08-21 0 0.900 0.890 0.900 0.880 0.910 1,902,000 1,699,740 0.8937 0.585 0.579 0.585 0.572 0.592 2,924,412 0.5812 0.00%
2020-08-20 0 0.900 0.890 0.900 0.880 0.910 2,768,000 2,470,280 0.8924 0.585 0.579 0.585 0.572 0.592 4,255,927 0.5804 1.12%
2020-08-19 0 0.890 0.890 0.900 0.880 0.910 1,662,000 1,485,740 0.8939 0.579 0.579 0.585 0.572 0.592 2,555,401 0.5814 -1.11%
2020-08-18 0 0.900 0.890 0.900 0.890 0.920 2,814,000 2,539,600 0.9025 0.585 0.579 0.585 0.579 0.598 4,326,654 0.5870 0.00%
2020-08-17 0 0.900 0.890 0.900 0.880 0.910 2,600,000 2,325,740 0.8945 0.585 0.579 0.585 0.572 0.592 3,997,619 0.5818 0.00%
2020-08-14 0 0.900 0.890 0.900 0.890 0.900 1,282,000 1,146,740 0.8945 0.585 0.579 0.585 0.579 0.585 1,971,134 0.5818 0.00%
2020-08-13 0 0.900 0.890 0.900 0.880 0.900 2,392,000 2,138,040 0.8938 0.585 0.579 0.585 0.572 0.585 3,677,809 0.5813 2.27%
2020-08-12 0 0.880 0.880 0.890 0.870 0.910 3,068,000 2,715,460 0.8851 0.572 0.572 0.579 0.566 0.592 4,717,190 0.5757 -3.30%
2020-08-11 0 0.910 0.900 0.910 0.890 0.910 2,514,000 2,260,060 0.8990 0.592 0.585 0.592 0.579 0.592 3,865,390 0.5847 2.25%
2020-08-10 0 0.890 0.880 0.900 0.870 0.900 2,624,000 2,315,020 0.8822 0.579 0.572 0.585 0.566 0.585 4,034,520 0.5738 -1.11%
2020-08-07 0 0.900 0.890 0.900 0.880 0.940 7,278,000 6,527,140 0.8968 0.585 0.579 0.585 0.572 0.611 11,190,258 0.5833 -2.17%
2020-08-06 0 0.920 0.920 0.930 0.900 0.940 4,251,000 3,897,200 0.9168 0.598 0.598 0.605 0.585 0.611 6,536,107 0.5963 -1.08%
2020-08-05 0 0.930 0.920 0.930 0.920 0.960 8,456,000 7,858,560 0.9293 0.605 0.598 0.605 0.598 0.624 13,001,487 0.6044 -4.12%
2020-08-04 0 0.970 0.960 0.970 0.920 0.970 8,838,000 8,388,340 0.9491 0.631 0.624 0.631 0.598 0.631 13,588,830 0.6173 4.30%
2020-08-03 0 0.930 0.920 0.930 0.910 0.940 7,306,000 6,748,780 0.9237 0.605 0.598 0.605 0.592 0.611 11,233,309 0.6008 1.09%
2020-07-31 0 0.920 0.920 0.930 0.910 0.940 2,220,000 2,054,590 0.9255 0.598 0.598 0.605 0.592 0.611 3,413,352 0.6019 0.00%
2020-07-30 0 0.920 0.910 0.920 0.910 0.950 4,244,000 3,973,140 0.9362 0.598 0.592 0.598 0.592 0.618 6,525,344 0.6089 0.00%
2020-07-29 0 0.920 0.910 0.920 0.880 0.920 3,259,000 2,930,030 0.8991 0.598 0.592 0.598 0.572 0.598 5,010,862 0.5847 3.37%
2020-07-28 0 0.890 0.880 0.890 0.860 0.900 4,630,000 4,071,680 0.8794 0.579 0.572 0.579 0.559 0.585 7,118,837 0.5720 1.14%
2020-07-27 0 0.880 0.870 0.880 0.860 0.920 8,222,000 7,210,380 0.8770 0.572 0.566 0.572 0.559 0.598 12,641,701 0.5704 -3.30%
2020-07-24 0 0.910 0.900 0.910 0.900 0.940 4,946,000 4,500,210 0.9099 0.592 0.585 0.592 0.585 0.611 7,604,701 0.5918 -3.19%
2020-07-23 0 0.940 0.930 0.940 0.920 0.960 3,848,000 3,590,100 0.9330 0.611 0.605 0.611 0.598 0.624 5,916,476 0.6068 0.00%
2020-07-22 0 0.940 0.940 0.950 0.940 0.980 6,852,000 6,614,260 0.9653 0.611 0.611 0.618 0.611 0.637 10,535,264 0.6278 -1.05%
2020-07-21 0 0.950 0.950 0.960 0.940 0.980 7,551,880 7,221,867 0.9563 0.618 0.618 0.624 0.611 0.637 11,611,361 0.6220 2.15%
2020-07-20 0 0.930 0.920 0.930 0.900 0.940 4,286,000 3,967,820 0.9258 0.605 0.598 0.605 0.585 0.611 6,589,921 0.6021 1.09%
2020-07-17 0 0.920 0.920 0.930 0.920 0.950 8,046,000 7,509,820 0.9334 0.598 0.598 0.605 0.598 0.618 12,371,093 0.6070 0.00%
2020-07-16 0 0.920 0.910 0.940 0.920 1.030 16,766,000 16,063,980 0.9581 0.598 0.592 0.611 0.598 0.670 25,778,492 0.6232 -9.80%
2020-07-15 0 1.020 1.000 1.020 0.980 1.080 13,746,000 13,985,660 1.0174 0.663 0.650 0.663 0.637 0.702 21,135,104 0.6617 -2.86%
2020-07-14 0 1.050 1.040 1.050 1.030 1.100 13,910,000 14,615,300 1.0507 0.683 0.676 0.683 0.670 0.715 21,387,262 0.6834 -4.55%
2020-07-13 0 1.100 1.090 1.100 1.060 1.120 15,860,000 17,233,660 1.0866 0.715 0.709 0.715 0.689 0.728 24,385,476 0.7067 0.92%
2020-07-10 0 1.090 1.080 1.090 1.060 1.140 24,178,000 26,615,320 1.1008 0.709 0.702 0.709 0.689 0.741 37,174,782 0.7160 -5.22%
2020-07-09 0 1.150 1.140 1.150 1.020 1.150 68,170,000 75,410,800 1.1062 0.748 0.741 0.748 0.663 0.748 104,814,495 0.7195 21.05%
2020-07-08 0 0.950 0.940 0.950 0.880 0.950 14,671,000 13,436,450 0.9159 0.618 0.611 0.618 0.572 0.618 22,557,334 0.5957 6.74%
2020-07-07 0 0.890 0.890 0.900 0.890 0.990 14,558,000 13,408,420 0.9210 0.579 0.579 0.585 0.579 0.644 22,383,591 0.5990 -7.29%
2020-07-06 0 0.960 0.950 0.960 0.880 0.980 28,756,000 27,005,680 0.9391 0.624 0.618 0.624 0.572 0.637 44,213,666 0.6108 12.94%
2020-07-03 0 0.850 0.850 0.860 0.820 0.910 22,748,000 19,788,720 0.8699 0.553 0.553 0.559 0.533 0.592 34,976,091 0.5658 0.00%
2020-07-02 0 0.850 0.840 0.850 0.810 0.860 8,555,000 7,151,460 0.8359 0.553 0.546 0.553 0.527 0.559 13,153,704 0.5437 4.94%
2020-06-30 0 0.810 0.800 0.810 0.800 0.830 4,984,000 4,070,660 0.8167 0.527 0.520 0.527 0.520 0.540 7,663,128 0.5312 1.25%
2020-06-29 0 0.800 0.790 0.800 0.780 0.810 2,986,000 2,390,160 0.8005 0.520 0.514 0.520 0.507 0.527 4,591,112 0.5206 -2.44%
2020-06-26 0 0.820 0.810 0.820 0.800 0.850 7,023,894 5,816,937 0.8282 0.533 0.527 0.533 0.520 0.553 10,799,559 0.5386 -3.53%
2020-06-24 0 0.850 0.840 0.850 0.750 0.870 17,963,333 14,691,073 0.8178 0.553 0.546 0.553 0.488 0.566 27,619,447 0.5319 11.84%
2020-06-23 0 0.760 0.760 0.770 0.740 0.770 2,336,000 1,779,800 0.7619 0.494 0.494 0.501 0.481 0.501 3,591,707 0.4955 0.00%
2020-06-22 0 0.760 0.740 0.760 0.740 0.760 2,604,000 1,951,320 0.7494 0.494 0.481 0.494 0.481 0.494 4,003,769 0.4874 1.33%
2020-06-19 0 0.750 0.750 0.760 0.750 0.790 8,777,805 6,739,315 0.7678 0.488 0.488 0.494 0.488 0.514 13,496,277 0.4993 0.00%
2020-06-18 0 0.750 0.750 0.760 0.730 0.760 2,666,000 1,997,220 0.7491 0.488 0.488 0.494 0.475 0.494 4,099,097 0.4872 1.35%
2020-06-17 0 0.740 0.740 0.750 0.740 0.760 1,952,428 1,469,531 0.7527 0.481 0.481 0.488 0.481 0.494 3,001,947 0.4895 -2.63%
2020-06-16 0 0.760 0.760 0.770 0.740 0.770 4,404,000 3,354,560 0.7617 0.494 0.494 0.501 0.481 0.501 6,771,352 0.4954 2.70%
2020-06-15 0 0.740 0.740 0.760 0.740 0.780 1,881,000 1,423,640 0.7569 0.481 0.481 0.494 0.481 0.507 2,892,124 0.4922 -3.90%
2020-06-12 0 0.770 0.760 0.770 0.750 0.780 1,640,000 1,250,320 0.7624 0.501 0.494 0.501 0.488 0.507 2,521,575 0.4958 0.00%
2020-06-11 0 0.770 0.760 0.770 0.760 0.780 1,156,000 895,420 0.7746 0.501 0.494 0.501 0.494 0.507 1,777,403 0.5038 -1.28%
2020-06-10 0 0.780 0.780 0.790 0.780 0.810 1,960,000 1,552,160 0.7919 0.507 0.507 0.514 0.507 0.527 3,013,590 0.5151 -2.50%
2020-06-09 0 0.800 0.790 0.800 0.790 0.820 3,498,090 2,802,387 0.8011 0.520 0.514 0.520 0.514 0.533 5,378,473 0.5210 -1.23%
2020-06-08 0 0.810 0.800 0.810 0.790 0.830 2,728,000 2,202,020 0.8072 0.527 0.520 0.527 0.514 0.540 4,194,425 0.5250 1.25%
2020-06-05 0 0.800 0.800 0.810 0.780 0.810 4,266,000 3,394,880 0.7958 0.520 0.520 0.527 0.507 0.527 6,559,170 0.5176 2.56%
2020-06-04 0 0.780 0.780 0.790 0.780 0.790 2,002,000 1,568,280 0.7834 0.507 0.507 0.514 0.507 0.514 3,078,167 0.5095 -1.27%
2020-06-03 0 0.790 0.790 0.800 0.770 0.810 5,588,000 4,428,120 0.7924 0.514 0.514 0.520 0.501 0.527 8,591,806 0.5154 1.28%
2020-06-02 0 0.780 0.770 0.780 0.750 0.780 4,360,000 3,348,880 0.7681 0.507 0.501 0.507 0.488 0.507 6,703,700 0.4996 2.63%
2020-06-01 0 0.760 0.740 0.760 0.720 0.760 7,012,000 5,160,820 0.7360 0.494 0.481 0.494 0.468 0.494 10,781,271 0.4787 5.56%
2020-05-29 0 0.720 0.720 0.730 0.720 0.740 2,568,000 1,865,780 0.7265 0.468 0.468 0.475 0.468 0.481 3,948,418 0.4725 -1.37%
2020-05-28 0 0.730 0.730 0.740 0.730 0.760 2,898,000 2,140,060 0.7385 0.475 0.475 0.481 0.475 0.494 4,455,808 0.4803 -3.95%
2020-05-27 0 0.760 0.750 0.760 0.740 0.780 2,622,000 2,009,940 0.7666 0.494 0.488 0.494 0.481 0.507 4,031,445 0.4986 -2.56%
2020-05-26 0 0.780 0.770 0.780 0.750 0.780 2,318,000 1,781,140 0.7684 0.507 0.501 0.507 0.488 0.507 3,564,031 0.4998 4.00%
2020-05-25 0 0.750 0.740 0.750 0.720 0.760 4,668,000 3,455,400 0.7402 0.488 0.481 0.488 0.468 0.494 7,177,264 0.4814 -1.32%
2020-05-22 0 0.760 0.760 0.770 0.750 0.800 5,758,143 4,435,112 0.7702 0.494 0.494 0.501 0.488 0.520 8,853,408 0.5009 -5.00%
2020-05-21 0 0.800 0.800 0.810 0.800 0.820 3,134,000 2,514,960 0.8025 0.520 0.520 0.527 0.520 0.533 4,818,668 0.5219 0.00%
2020-05-20 0 0.800 0.800 0.810 0.800 0.820 2,246,000 1,817,620 0.8093 0.520 0.520 0.527 0.520 0.533 3,453,328 0.5263 -1.23%
2020-05-19 0 0.810 0.800 0.810 0.800 0.830 2,858,689 2,332,917 0.8161 0.527 0.520 0.527 0.520 0.540 4,395,365 0.5308 -1.22%
2020-05-18 0 0.820 0.820 0.830 0.800 0.830 4,138,000 3,365,420 0.8133 0.533 0.533 0.540 0.520 0.540 6,362,364 0.5290 0.00%
2020-05-15 0 0.820 0.810 0.820 0.800 0.820 3,730,362 3,015,336 0.8083 0.533 0.527 0.533 0.520 0.533 5,735,602 0.5257 -1.20%
2020-05-14 0 0.830 0.820 0.840 0.810 0.840 3,418,000 2,815,120 0.8236 0.540 0.533 0.546 0.527 0.546 5,255,331 0.5357 -1.19%
2020-05-13 0 0.840 0.830 0.840 0.830 0.850 1,202,000 1,008,580 0.8391 0.546 0.540 0.546 0.540 0.553 1,848,130 0.5457 -1.18%
2020-05-12 0 0.850 0.840 0.850 0.840 0.860 3,814,000 3,227,420 0.8462 0.553 0.546 0.553 0.546 0.559 5,864,200 0.5504 -2.30%
2020-05-11 0 0.870 0.870 0.880 0.870 0.890 2,634,000 2,318,340 0.8802 0.566 0.566 0.572 0.566 0.579 4,049,896 0.5724 -1.14%
2020-05-08 0 0.880 0.860 0.880 0.860 0.880 3,060,000 2,655,940 0.8680 0.572 0.559 0.572 0.559 0.572 4,704,890 0.5645 1.15%
2020-05-07 0 0.870 0.860 0.870 0.850 0.890 3,410,648 2,997,743 0.8789 0.566 0.559 0.566 0.553 0.579 5,244,027 0.5716 0.00%
2020-05-06 0 0.870 0.860 0.870 0.840 0.870 4,694,000 4,039,650 0.8606 0.566 0.559 0.566 0.546 0.566 7,217,240 0.5597 3.57%
2020-05-05 0 0.840 0.840 0.850 0.830 0.860 1,940,000 1,651,660 0.8514 0.546 0.546 0.553 0.540 0.559 2,982,839 0.5537 0.00%
2020-05-04 0 0.840 0.830 0.840 0.820 0.850 2,452,000 2,038,800 0.8315 0.546 0.540 0.546 0.533 0.553 3,770,062 0.5408 -2.33%
2020-04-29 0 0.860 0.850 0.860 0.850 0.860 1,382,000 1,179,380 0.8534 0.559 0.553 0.559 0.553 0.559 2,124,888 0.5550 1.18%
2020-04-28 0 0.850 0.840 0.850 0.830 0.870 2,832,000 2,410,120 0.8510 0.553 0.546 0.553 0.540 0.566 4,354,330 0.5535 -2.30%
2020-04-27 0 0.870 0.860 0.870 0.840 0.880 1,612,000 1,393,000 0.8641 0.566 0.559 0.566 0.546 0.572 2,478,524 0.5620 2.35%
2020-04-24 0 0.850 0.840 0.850 0.840 0.860 1,180,000 1,003,000 0.8500 0.553 0.546 0.553 0.546 0.559 1,814,304 0.5528 0.00%
2020-04-23 0 0.850 0.840 0.850 0.830 0.860 1,944,000 1,642,900 0.8451 0.553 0.546 0.553 0.540 0.559 2,988,989 0.5497 2.41%
2020-04-22 0 0.830 0.830 0.840 0.820 0.850 4,240,000 3,522,120 0.8307 0.540 0.540 0.546 0.533 0.553 6,519,194 0.5403 0.00%
2020-04-21 0 0.830 0.830 0.840 0.830 0.870 4,114,000 3,465,300 0.8423 0.540 0.540 0.546 0.540 0.566 6,325,463 0.5478 -4.60%
2020-04-20 0 0.870 0.870 0.880 0.870 0.890 1,480,000 1,302,340 0.8800 0.566 0.566 0.572 0.566 0.579 2,275,568 0.5723 1.16%
2020-04-17 0 0.860 0.860 0.870 0.860 0.900 3,910,000 3,447,100 0.8816 0.559 0.559 0.566 0.559 0.585 6,011,804 0.5734 -2.27%
2020-04-16 0 0.880 0.880 0.890 0.870 0.890 2,680,000 2,353,480 0.8782 0.572 0.572 0.579 0.566 0.579 4,120,623 0.5711 -1.12%
2020-04-15 0 0.890 0.880 0.890 0.880 0.910 2,334,000 2,085,420 0.8935 0.579 0.572 0.579 0.572 0.592 3,588,632 0.5811 0.00%
2020-04-14 0 0.890 0.890 0.900 0.880 0.920 4,530,000 4,068,200 0.8981 0.579 0.579 0.585 0.572 0.598 6,965,082 0.5841 -2.20%
2020-04-09 0 0.910 0.910 0.920 0.900 0.930 2,488,007 2,275,606 0.9146 0.592 0.592 0.598 0.585 0.605 3,825,425 0.5949 0.00%
2020-04-08 0 0.910 0.900 0.910 0.890 0.920 5,107,856 4,629,476 0.9063 0.592 0.585 0.592 0.579 0.598 7,853,562 0.5895 1.11%
2020-04-07 0 0.900 0.900 0.910 0.890 0.920 3,860,000 3,491,920 0.9046 0.585 0.585 0.592 0.579 0.598 5,934,927 0.5884 0.00%
2020-04-06 0 0.900 0.890 0.900 0.860 0.910 5,857,168 5,185,282 0.8853 0.585 0.579 0.585 0.559 0.592 9,005,664 0.5758 2.27%
2020-04-03 0 0.880 0.880 0.890 0.850 0.890 4,762,000 4,141,080 0.8696 0.572 0.572 0.579 0.553 0.579 7,321,793 0.5656 2.33%
2020-04-02 0 0.860 0.860 0.870 0.830 0.870 2,588,000 2,210,440 0.8541 0.559 0.559 0.566 0.540 0.566 3,979,168 0.5555 1.18%
2020-04-01 0 0.850 0.850 0.870 0.850 0.900 6,761,000 5,860,300 0.8668 0.553 0.553 0.566 0.553 0.585 10,395,347 0.5637 -4.49%
2020-03-31 0 0.890 0.880 0.890 0.880 0.900 2,394,450 2,126,656 0.8882 0.579 0.572 0.579 0.572 0.585 3,681,576 0.5776 2.30%
2020-03-30 0 0.870 0.870 0.880 0.860 0.950 13,598,499 12,349,839 0.9082 0.566 0.566 0.572 0.559 0.618 20,908,315 0.5907 -5.43%
2020-03-27 0 0.920 0.920 0.930 0.900 0.960 14,172,000 13,149,460 0.9278 0.598 0.598 0.605 0.585 0.624 21,790,099 0.6035 2.22%
2020-03-26 0 0.900 0.890 0.900 0.860 0.900 7,964,558 7,008,317 0.8799 0.585 0.579 0.585 0.559 0.585 12,245,872 0.5723 1.12%
2020-03-25 0 0.890 0.890 0.900 0.880 0.970 19,266,000 17,655,560 0.9164 0.579 0.579 0.585 0.572 0.631 29,622,357 0.5960 14.10%
2020-03-24 0 0.780 0.780 0.790 0.770 0.800 5,674,000 4,456,140 0.7854 0.507 0.507 0.514 0.501 0.520 8,724,035 0.5108 1.30%
2020-03-23 0 0.770 0.770 0.790 0.770 0.790 4,274,272 3,322,672 0.7774 0.501 0.501 0.514 0.501 0.514 6,571,889 0.5056 -7.23%
2020-03-20 0 0.830 0.820 0.830 0.790 0.830 7,364,000 5,983,580 0.8125 0.540 0.533 0.540 0.514 0.540 11,322,487 0.5285 5.06%
2020-03-19 0 0.790 0.780 0.790 0.750 0.800 8,100,272 6,213,712 0.7671 0.514 0.507 0.514 0.488 0.520 12,454,539 0.4989 0.00%
2020-03-18 0 0.790 0.780 0.790 0.780 0.870 7,448,064 6,174,109 0.8290 0.514 0.507 0.514 0.507 0.566 11,451,739 0.5391 -5.95%
2020-03-17 0 0.840 0.840 0.850 0.810 0.860 7,725,000 6,455,180 0.8356 0.546 0.546 0.553 0.527 0.559 11,877,541 0.5435 -3.45%
2020-03-16 0 0.870 0.860 0.870 0.860 0.920 6,936,002 6,103,481 0.8800 0.566 0.559 0.566 0.559 0.598 10,664,421 0.5723 -6.45%
2020-03-13 0 0.930 0.920 0.930 0.860 0.940 11,393,775 10,245,342 0.8992 0.605 0.598 0.605 0.559 0.611 17,518,451 0.5848 -1.06%
2020-03-12 0 0.940 0.940 0.950 0.940 0.990 11,721,000 11,228,690 0.9580 0.611 0.611 0.618 0.611 0.644 18,021,574 0.6231 -6.93%
2020-03-11 0 1.010 1.000 1.010 1.000 1.030 2,992,000 3,017,400 1.0085 0.657 0.650 0.657 0.650 0.670 4,600,337 0.6559 0.00%
2020-03-10 0 1.010 1.000 1.010 0.970 1.030 9,434,960 9,421,491 0.9986 0.657 0.650 0.657 0.631 0.670 14,506,683 0.6495 0.00%
2020-03-09 0 1.010 1.000 1.010 0.990 1.020 9,540,000 9,579,060 1.0041 0.657 0.650 0.657 0.644 0.663 14,668,187 0.6531 -1.94%
2020-03-06 0 1.030 1.030 1.040 1.030 1.070 4,404,000 4,600,960 1.0447 0.670 0.670 0.676 0.670 0.696 6,771,352 0.6795 -3.74%
2020-03-05 0 1.070 1.060 1.080 1.060 1.090 7,754,000 8,320,820 1.0731 0.696 0.689 0.702 0.689 0.709 11,922,130 0.6979 3.88%
2020-03-04 0 1.030 1.030 1.040 1.010 1.040 5,094,000 5,215,880 1.0239 0.670 0.670 0.676 0.657 0.676 7,832,258 0.6659 0.00%
2020-03-03 0 1.030 1.030 1.040 1.030 1.080 6,900,000 7,272,840 1.0540 0.670 0.670 0.676 0.670 0.702 10,609,066 0.6855 -1.90%
2020-03-02 0 1.050 1.050 1.060 1.040 1.070 3,644,272 3,847,805 1.0559 0.683 0.683 0.689 0.676 0.696 5,603,235 0.6867 0.00%
2020-02-28 0 1.050 1.040 1.050 1.020 1.090 15,568,000 16,264,600 1.0447 0.683 0.676 0.683 0.663 0.709 23,936,513 0.6795 -5.41%
2020-02-27 0 1.110 1.100 1.110 1.090 1.130 5,426,000 5,991,840 1.1043 0.722 0.715 0.722 0.709 0.735 8,342,723 0.7182 0.00%
2020-02-26 0 1.110 1.110 1.120 1.100 1.150 13,894,000 15,654,920 1.1267 0.722 0.722 0.728 0.715 0.748 21,362,661 0.7328 -4.31%
2020-02-25 0 1.160 1.150 1.160 1.130 1.170 8,912,000 10,259,920 1.1512 0.754 0.748 0.754 0.735 0.761 13,702,608 0.7488 -0.85%
2020-02-24 0 1.170 1.170 1.180 1.150 1.220 14,318,000 16,963,720 1.1848 0.761 0.761 0.767 0.748 0.793 22,014,580 0.7706 0.00%
2020-02-21 0 1.170 1.160 1.170 1.120 1.210 37,359,206 44,019,327 1.1783 0.761 0.754 0.761 0.728 0.787 57,441,489 0.7663 2.63%
2020-02-20 0 1.140 1.130 1.140 1.040 1.150 18,432,000 20,300,380 1.1014 0.741 0.735 0.741 0.676 0.748 28,340,044 0.7163 6.54%
2020-02-19 0 1.070 1.060 1.070 1.050 1.070 4,046,000 4,305,380 1.0641 0.696 0.689 0.696 0.683 0.696 6,220,910 0.6921 2.88%
2020-02-18 0 1.040 1.040 1.050 1.040 1.090 10,206,000 10,774,760 1.0557 0.676 0.676 0.683 0.676 0.709 15,692,192 0.6866 -4.59%
2020-02-17 0 1.090 1.080 1.090 1.060 1.100 6,782,000 7,343,400 1.0828 0.709 0.702 0.709 0.689 0.715 10,427,635 0.7042 1.87%
2020-02-14 0 1.070 1.070 1.080 1.070 1.110 5,152,000 5,548,040 1.0769 0.696 0.696 0.702 0.696 0.722 7,921,436 0.7004 -1.83%
2020-02-13 0 1.090 1.090 1.100 1.070 1.120 6,934,000 7,595,620 1.0954 0.709 0.709 0.715 0.696 0.728 10,661,342 0.7124 1.87%
2020-02-12 0 1.070 1.060 1.070 1.060 1.100 6,628,000 7,127,120 1.0753 0.696 0.689 0.696 0.689 0.715 10,190,853 0.6994 -1.83%
2020-02-11 0 1.090 1.080 1.090 1.080 1.110 2,432,000 2,663,720 1.0953 0.709 0.702 0.709 0.702 0.722 3,739,311 0.7124 0.00%
2020-02-10 0 1.090 1.080 1.090 1.070 1.110 2,888,000 3,146,620 1.0895 0.709 0.702 0.709 0.696 0.722 4,440,432 0.7086 0.00%
2020-02-07 0 1.090 1.080 1.090 1.070 1.120 6,436,000 7,018,200 1.0905 0.709 0.702 0.709 0.696 0.728 9,895,645 0.7092 1.87%
2020-02-06 0 1.070 1.070 1.080 1.050 1.090 5,138,000 5,503,540 1.0711 0.696 0.696 0.702 0.683 0.709 7,899,910 0.6967 1.90%
2020-02-05 0 1.050 1.040 1.050 1.030 1.090 7,048,000 7,471,460 1.0601 0.683 0.676 0.683 0.670 0.709 10,836,623 0.6895 -2.78%
2020-02-04 0 1.080 1.070 1.080 1.040 1.080 6,618,000 7,063,520 1.0673 0.702 0.696 0.702 0.676 0.702 10,175,478 0.6942 4.85%
2020-02-03 0 1.030 1.020 1.030 1.000 1.040 6,654,000 6,816,040 1.0244 0.670 0.663 0.670 0.650 0.676 10,230,830 0.6662 0.00%
2020-01-31 0 1.030 1.030 1.040 1.010 1.060 4,614,000 4,804,240 1.0412 0.670 0.670 0.676 0.657 0.689 7,094,236 0.6772 0.00%
2020-01-30 0 1.030 1.030 1.040 1.020 1.120 11,228,000 11,757,820 1.0472 0.670 0.670 0.676 0.663 0.728 17,263,564 0.6811 -6.36%
2020-01-29 0 1.100 1.090 1.100 1.070 1.130 7,782,000 8,514,200 1.0941 0.715 0.709 0.715 0.696 0.735 11,965,181 0.7116 -4.35%
2020-01-24 0 1.150 1.140 1.150 1.120 1.180 6,418,000 7,379,180 1.1498 0.748 0.741 0.748 0.728 0.767 9,867,969 0.7478 0.00%
2020-01-23 0 1.150 1.150 1.160 1.150 1.220 11,264,000 13,207,500 1.1725 0.748 0.748 0.754 0.748 0.793 17,318,916 0.7626 -7.26%
2020-01-22 0 1.240 1.230 1.240 1.170 1.240 7,482,480 9,009,550 1.2041 0.806 0.800 0.806 0.761 0.806 11,504,655 0.7831 3.33%
2020-01-21 0 1.200 1.200 1.210 1.200 1.280 11,792,000 14,503,300 1.2299 0.780 0.780 0.787 0.780 0.832 18,130,740 0.7999 -7.69%
2020-01-20 0 1.300 1.290 1.300 1.260 1.320 6,572,000 8,460,400 1.2873 0.846 0.839 0.846 0.819 0.859 10,104,751 0.8373 0.78%
2020-01-17 0 1.290 1.280 1.290 1.250 1.330 15,417,993 19,746,031 1.2807 0.839 0.832 0.839 0.813 0.865 23,705,870 0.8330 -0.77%
2020-01-16 0 1.300 1.300 1.310 1.280 1.320 6,572,000 8,521,700 1.2967 0.846 0.846 0.852 0.832 0.859 10,104,751 0.8433 1.56%
2020-01-15 0 1.280 1.270 1.280 1.250 1.300 7,343,550 9,348,919 1.2731 0.832 0.826 0.832 0.813 0.846 11,291,044 0.8280 -0.78%
2020-01-14 0 1.290 1.290 1.300 1.270 1.370 11,905,000 15,599,430 1.3103 0.839 0.839 0.846 0.826 0.891 18,304,482 0.8522 -3.73%
2020-01-13 0 1.340 1.330 1.340 1.310 1.360 11,296,000 15,025,140 1.3301 0.872 0.865 0.872 0.852 0.885 17,368,117 0.8651 0.75%
2020-01-10 0 1.330 1.320 1.330 1.250 1.330 22,416,000 29,321,480 1.3081 0.865 0.859 0.865 0.813 0.865 34,465,626 0.8507 5.56%
2020-01-09 0 1.260 1.260 1.270 1.220 1.280 11,184,007 14,061,348 1.2573 0.819 0.819 0.826 0.793 0.832 17,195,923 0.8177 5.88%
2020-01-08 0 1.190 1.190 1.200 1.180 1.230 13,038,000 15,690,360 1.2034 0.774 0.774 0.780 0.767 0.800 20,046,522 0.7827 -3.25%
2020-01-07 0 1.230 1.220 1.230 1.200 1.300 16,934,007 21,268,428 1.2560 0.800 0.793 0.800 0.780 0.846 26,036,811 0.8169 4.24%
2020-01-06 0 1.180 1.180 1.200 1.180 1.240 14,474,000 17,425,160 1.2039 0.767 0.767 0.780 0.767 0.806 22,254,437 0.7830 -5.60%
2020-01-03 0 1.250 1.240 1.250 1.230 1.310 11,308,007 14,292,989 1.2640 0.813 0.806 0.813 0.800 0.852 17,386,578 0.8221 -1.57%
2020-01-02 0 1.270 1.260 1.270 1.150 1.280 19,022,000 23,096,100 1.2142 0.826 0.819 0.826 0.748 0.832 29,247,196 0.7897 10.43%
2019-12-31 0 1.150 1.150 1.160 1.140 1.180 4,932,000 5,685,220 1.1527 0.748 0.748 0.754 0.741 0.767 7,583,176 0.7497 -3.36%
2019-12-30 0 1.190 1.180 1.190 1.180 1.230 5,442,492 6,543,375 1.2023 0.774 0.767 0.774 0.767 0.800 8,368,081 0.7819 -1.65%
2019-12-27 0 1.210 1.210 1.220 1.200 1.250 12,658,730 15,490,457 1.2237 0.787 0.787 0.793 0.780 0.813 19,463,377 0.7959 -0.82%
2019-12-24 0 1.220 1.210 1.220 1.190 1.230 3,510,000 4,265,720 1.2153 0.793 0.787 0.793 0.774 0.800 5,396,786 0.7904 0.83%
2019-12-23 0 1.210 1.210 1.220 1.130 1.250 31,474,541 38,069,305 1.2095 0.787 0.787 0.793 0.735 0.813 48,393,547 0.7867 6.14%
2019-12-20 0 1.140 1.140 1.150 1.110 1.180 8,438,001 9,657,201 1.1445 0.741 0.741 0.748 0.722 0.767 12,973,813 0.7444 1.79%
2019-12-19 0 1.120 1.110 1.120 1.110 1.140 5,066,000 5,660,960 1.1174 0.728 0.722 0.728 0.722 0.741 7,789,207 0.7268 -0.88%
2019-12-18 0 1.130 1.130 1.140 1.120 1.190 19,381,150 22,437,562 1.1577 0.735 0.735 0.741 0.728 0.774 29,799,405 0.7530 0.89%
2019-12-17 0 1.120 1.110 1.120 1.110 1.170 11,030,000 12,455,920 1.1293 0.728 0.722 0.728 0.722 0.761 16,959,130 0.7345 -0.88%
2019-12-16 0 1.130 1.130 1.140 1.040 1.150 20,008,000 22,138,280 1.1065 0.735 0.735 0.741 0.676 0.748 30,763,216 0.7196 7.62%
2019-12-13 0 1.050 1.050 1.060 1.050 1.090 5,022,000 5,355,960 1.0665 0.683 0.683 0.689 0.683 0.709 7,721,555 0.6936 -0.94%
2019-12-12 0 1.060 1.050 1.060 1.010 1.090 11,156,000 11,812,260 1.0588 0.689 0.683 0.689 0.657 0.709 17,152,861 0.6886 3.92%
2019-12-11 0 1.020 1.010 1.020 1.010 1.030 1,455,000 1,485,890 1.0212 0.663 0.657 0.663 0.657 0.670 2,237,129 0.6642 0.00%
2019-12-10 0 1.020 1.020 1.030 1.010 1.040 3,084,000 3,158,660 1.0242 0.663 0.663 0.670 0.657 0.676 4,741,791 0.6661 0.00%
2019-12-09 0 1.020 1.020 1.030 1.020 1.040 2,310,000 2,369,280 1.0257 0.663 0.663 0.670 0.663 0.676 3,551,731 0.6671 -0.97%
2019-12-06 0 1.030 1.030 1.040 0.990 1.030 5,102,000 5,194,140 1.0181 0.670 0.670 0.676 0.644 0.670 7,844,559 0.6621 3.00%
2019-12-05 0 1.000 1.000 1.010 0.990 1.020 2,562,000 2,566,160 1.0016 0.650 0.650 0.657 0.644 0.663 3,939,192 0.6514 1.01%
2019-12-04 0 0.990 0.990 1.000 0.980 1.010 2,930,000 2,908,640 0.9927 0.644 0.644 0.650 0.637 0.657 4,505,009 0.6456 -1.98%
2019-12-03 0 1.010 1.000 1.010 1.000 1.020 1,408,000 1,422,080 1.0100 0.657 0.650 0.657 0.650 0.663 2,164,864 0.6569 1.00%
2019-12-02 0 1.000 1.000 1.010 1.000 1.020 1,288,000 1,299,320 1.0088 0.650 0.650 0.657 0.650 0.663 1,980,359 0.6561 -1.96%
2019-11-29 0 1.020 1.010 1.020 1.000 1.020 2,427,440 2,441,314 1.0057 0.663 0.657 0.663 0.650 0.663 3,732,300 0.6541 0.99%
2019-11-28 0 1.010 1.010 1.020 1.010 1.020 2,528,000 2,564,180 1.0143 0.657 0.657 0.663 0.657 0.663 3,886,916 0.6597 -1.94%
2019-11-27 0 1.030 1.020 1.030 1.010 1.050 2,194,000 2,245,900 1.0237 0.670 0.663 0.670 0.657 0.683 3,373,375 0.6658 -2.83%
2019-11-26 0 1.060 1.030 1.060 1.010 1.060 5,922,000 6,164,440 1.0409 0.689 0.670 0.689 0.657 0.689 9,105,346 0.6770 3.92%
2019-11-25 0 1.020 1.020 1.030 1.010 1.050 2,300,000 2,359,600 1.0259 0.663 0.663 0.670 0.657 0.683 3,536,355 0.6672 -1.92%
2019-11-22 0 1.040 1.040 1.050 1.040 1.080 5,772,000 6,117,280 1.0598 0.676 0.676 0.683 0.676 0.702 8,874,714 0.6893 -1.89%
2019-11-21 0 1.060 1.060 1.070 1.050 1.120 15,872,000 17,164,120 1.0814 0.689 0.689 0.696 0.683 0.728 24,403,926 0.7033 4.95%
2019-11-20 0 1.010 1.010 1.020 1.010 1.040 1,726,000 1,770,960 1.0260 0.657 0.657 0.663 0.657 0.676 2,653,804 0.6673 0.00%
2019-11-19 0 1.010 1.010 1.020 1.000 1.020 1,520,000 1,539,840 1.0131 0.657 0.657 0.663 0.650 0.663 2,337,070 0.6589 2.02%
2019-11-18 0 0.990 0.990 1.010 0.990 1.020 3,136,000 3,146,360 1.0033 0.644 0.644 0.657 0.644 0.663 4,821,744 0.6525 -1.00%
2019-11-15 0 1.000 1.000 1.010 1.000 1.020 1,338,000 1,349,520 1.0086 0.650 0.650 0.657 0.650 0.663 2,057,236 0.6560 -1.96%
2019-11-14 0 1.020 1.010 1.020 1.010 1.030 1,298,000 1,321,400 1.0180 0.663 0.657 0.663 0.657 0.670 1,995,734 0.6621 0.99%
2019-11-13 0 1.010 1.010 1.020 1.010 1.040 2,450,000 2,505,720 1.0227 0.657 0.657 0.663 0.657 0.676 3,766,987 0.6652 -2.88%
2019-11-12 0 1.040 1.030 1.040 1.020 1.060 3,328,000 3,458,760 1.0393 0.676 0.670 0.676 0.663 0.689 5,116,952 0.6759 1.96%
2019-11-11 0 1.020 1.020 1.030 1.010 1.050 3,254,000 3,330,660 1.0236 0.663 0.663 0.670 0.657 0.683 5,003,174 0.6657 -3.77%
2019-11-08 0 1.060 1.050 1.060 1.050 1.070 2,602,000 2,747,720 1.0560 0.689 0.683 0.689 0.683 0.696 4,000,694 0.6868 0.95%
2019-11-07 0 1.050 1.050 1.060 1.040 1.090 4,542,000 4,813,520 1.0598 0.683 0.683 0.689 0.676 0.709 6,983,533 0.6893 -2.78%
2019-11-06 0 1.080 1.070 1.080 1.070 1.120 6,688,000 7,284,480 1.0892 0.702 0.696 0.702 0.696 0.728 10,283,106 0.7084 0.93%
2019-11-05 0 1.070 1.060 1.070 1.060 1.100 5,228,000 5,618,650 1.0747 0.696 0.689 0.696 0.689 0.715 8,038,289 0.6990 -0.93%
2019-11-04 0 1.080 1.070 1.080 1.010 1.090 8,538,000 8,899,720 1.0424 0.702 0.696 0.702 0.657 0.709 13,127,566 0.6779 5.88%
2019-11-01 0 1.020 1.010 1.020 1.000 1.030 2,602,000 2,617,640 1.0060 0.663 0.657 0.663 0.650 0.670 4,000,694 0.6543 0.00%
2019-10-31 0 1.020 1.000 1.020 1.000 1.040 2,624,000 2,682,840 1.0224 0.663 0.650 0.663 0.650 0.676 4,034,520 0.6650 0.99%
2019-10-30 0 1.010 1.000 1.010 0.990 1.010 1,954,000 1,956,560 1.0013 0.657 0.650 0.657 0.644 0.657 3,004,364 0.6512 1.00%
2019-10-29 0 1.000 1.000 1.010 1.000 1.030 1,998,000 2,015,600 1.0088 0.650 0.650 0.657 0.650 0.670 3,072,016 0.6561 -1.96%
2019-10-28 0 1.020 1.010 1.020 1.010 1.040 2,598,000 2,649,640 1.0199 0.663 0.657 0.663 0.657 0.676 3,994,544 0.6633 -0.97%
2019-10-25 0 1.030 1.010 1.040 1.010 1.040 2,836,000 2,915,360 1.0280 0.670 0.657 0.676 0.657 0.676 4,360,480 0.6686 0.98%
2019-10-24 0 1.020 1.010 1.030 1.000 1.030 2,208,000 2,248,880 1.0185 0.663 0.657 0.670 0.650 0.670 3,394,901 0.6624 0.99%
2019-10-23 0 1.010 1.000 1.020 1.000 1.040 1,994,000 2,015,780 1.0109 0.657 0.650 0.663 0.650 0.676 3,065,866 0.6575 -1.94%
2019-10-22 0 1.030 1.030 1.040 1.030 1.060 1,706,000 1,776,000 1.0410 0.670 0.670 0.676 0.670 0.689 2,623,053 0.6771 0.00%
2019-10-21 0 1.030 1.020 1.040 0.990 1.040 3,532,000 3,569,280 1.0106 0.670 0.663 0.676 0.644 0.676 5,430,612 0.6573 4.04%
2019-10-18 0 0.990 0.990 1.000 0.990 1.030 5,046,000 5,086,920 1.0081 0.644 0.644 0.650 0.644 0.670 7,758,456 0.6557 -3.88%
2019-10-17 0 1.030 1.020 1.030 1.010 1.040 1,420,000 1,454,820 1.0245 0.670 0.663 0.670 0.657 0.676 2,183,315 0.6663 0.00%
2019-10-16 0 1.030 1.030 1.040 1.030 1.050 1,566,000 1,626,360 1.0385 0.670 0.670 0.676 0.670 0.683 2,407,797 0.6755 -0.96%
2019-10-15 0 1.040 1.040 1.050 1.030 1.060 2,356,000 2,441,700 1.0364 0.676 0.676 0.683 0.670 0.689 3,622,458 0.6740 -0.95%
2019-10-14 0 1.050 1.040 1.050 1.040 1.070 3,614,000 3,803,520 1.0524 0.683 0.676 0.683 0.676 0.696 5,556,690 0.6845 0.00%
2019-10-11 0 1.050 1.040 1.050 1.030 1.080 5,821,000 6,114,800 1.0505 0.683 0.676 0.683 0.670 0.702 8,950,054 0.6832 -0.94%
2019-10-10 0 1.060 1.050 1.060 1.030 1.090 4,840,000 5,156,260 1.0653 0.689 0.683 0.689 0.670 0.709 7,441,722 0.6929 1.92%
2019-10-09 0 1.040 1.040 1.050 1.040 1.110 5,378,000 5,769,280 1.0728 0.676 0.676 0.683 0.676 0.722 8,268,921 0.6977 -7.14%
2019-10-08 0 1.120 1.110 1.120 1.100 1.150 3,366,000 3,774,580 1.1214 0.728 0.722 0.728 0.715 0.748 5,175,379 0.7293 -0.88%
2019-10-04 0 1.130 1.120 1.130 1.110 1.160 3,950,000 4,476,120 1.1332 0.735 0.728 0.735 0.722 0.754 6,073,306 0.7370 1.80%
2019-10-03 0 1.110 1.110 1.130 1.100 1.130 2,105,492 2,353,871 1.1180 0.722 0.722 0.735 0.715 0.735 3,237,290 0.7271 -0.89%
2019-10-02 0 1.120 1.100 1.120 1.080 1.120 2,262,000 2,502,440 1.1063 0.728 0.715 0.728 0.702 0.728 3,477,929 0.7195 2.75%
2019-09-30 0 1.090 1.090 1.100 1.090 1.130 3,044,000 3,371,460 1.1076 0.709 0.709 0.715 0.709 0.735 4,680,289 0.7204 -3.54%
2019-09-27 0 1.130 1.120 1.130 1.100 1.140 1,580,000 1,772,720 1.1220 0.735 0.728 0.735 0.715 0.741 2,429,322 0.7297 0.89%
2019-09-26 0 1.120 1.110 1.120 1.100 1.150 3,174,000 3,549,380 1.1183 0.728 0.722 0.728 0.715 0.748 4,880,170 0.7273 -0.88%
2019-09-25 0 1.130 1.130 1.140 1.120 1.170 4,066,000 4,616,400 1.1354 0.735 0.735 0.741 0.728 0.761 6,251,661 0.7384 -4.24%
2019-09-24 0 1.180 1.170 1.180 1.150 1.210 6,008,000 7,073,640 1.1774 0.767 0.761 0.767 0.748 0.787 9,237,575 0.7657 -0.84%
2019-09-23 0 1.190 1.190 1.200 1.110 1.240 12,186,000 14,245,200 1.1690 0.774 0.774 0.780 0.722 0.806 18,736,533 0.7603 3.48%
2019-09-20 0 1.150 1.150 1.160 1.140 1.210 11,846,000 13,848,340 1.1690 0.748 0.748 0.754 0.741 0.787 18,213,767 0.7603 -3.36%
2019-09-19 0 1.190 1.180 1.190 1.160 1.230 14,078,000 16,735,140 1.1887 0.774 0.767 0.774 0.754 0.800 21,645,569 0.7731 0.85%
2019-09-18 0 1.180 1.170 1.180 1.060 1.210 28,909,000 33,509,580 1.1591 0.767 0.761 0.767 0.689 0.787 44,448,911 0.7539 11.32%
2019-09-17 0 1.060 1.060 1.070 1.050 1.110 5,549,414 5,914,956 1.0659 0.689 0.689 0.696 0.683 0.722 8,532,478 0.6932 -5.36%
2019-09-16 0 1.120 1.110 1.120 1.100 1.130 5,400,000 6,016,480 1.1142 0.728 0.722 0.728 0.715 0.735 8,302,747 0.7246 -1.75%
2019-09-13 0 1.140 1.130 1.140 1.030 1.160 12,548,000 13,934,440 1.1105 0.741 0.735 0.741 0.670 0.754 19,293,124 0.7222 9.62%
2019-09-12 0 1.040 1.040 1.050 1.020 1.070 5,854,000 6,133,720 1.0478 0.676 0.676 0.683 0.663 0.696 9,000,793 0.6815 2.97%
2019-09-11 0 1.010 1.010 1.020 0.990 1.030 4,782,000 4,836,460 1.0114 0.657 0.657 0.663 0.644 0.670 7,352,544 0.6578 2.02%
2019-09-10 0 0.990 0.980 0.990 0.980 1.010 2,306,000 2,277,920 0.9878 0.644 0.637 0.644 0.637 0.657 3,545,581 0.6425 -1.00%
2019-09-09 0 1.000 0.990 1.000 0.980 1.050 8,694,000 8,693,920 1.0000 0.650 0.644 0.650 0.637 0.683 13,367,423 0.6504 -3.85%
2019-09-06 0 1.040 1.040 1.050 1.040 1.070 11,890,000 12,523,430 1.0533 0.676 0.676 0.683 0.676 0.696 18,281,419 0.6850 0.97%
2019-09-05 0 1.030 1.020 1.030 0.980 1.040 9,982,467 10,177,508 1.0195 0.670 0.663 0.670 0.637 0.676 15,348,500 0.6631 5.10%
2019-09-04 0 0.980 0.980 0.990 0.960 0.990 2,186,000 2,136,920 0.9775 0.637 0.637 0.644 0.624 0.644 3,361,075 0.6358 2.08%
2019-09-03 0 0.960 0.960 0.970 0.960 0.980 2,838,595 2,758,927 0.9719 0.624 0.624 0.631 0.624 0.637 4,364,470 0.6321 -1.03%
2019-09-02 0 0.970 0.970 0.980 0.940 0.990 3,090,360 2,989,864 0.9675 0.631 0.631 0.637 0.611 0.644 4,751,570 0.6292 -3.96%
2019-08-30 0 1.010 1.000 1.010 0.990 1.050 9,224,000 9,287,040 1.0068 0.657 0.650 0.657 0.644 0.683 14,182,322 0.6548 5.21%
2019-08-29 0 0.960 0.960 0.970 0.950 0.970 3,307,640 3,174,116 0.9596 0.624 0.624 0.631 0.618 0.631 5,085,648 0.6241 -1.03%
2019-08-28 0 0.970 0.960 0.970 0.950 0.990 3,124,000 3,007,360 0.9627 0.631 0.624 0.631 0.618 0.644 4,803,293 0.6261 -2.02%
2019-08-27 0 0.990 0.970 0.990 0.970 1.010 2,150,000 2,113,720 0.9831 0.644 0.631 0.644 0.631 0.657 3,305,723 0.6394 0.00%
2019-08-26 0 0.990 0.980 0.990 0.960 0.990 3,474,000 3,389,580 0.9757 0.644 0.637 0.644 0.624 0.644 5,341,434 0.6346 -2.94%
2019-08-23 0 1.020 1.010 1.020 1.010 1.030 994,000 1,012,060 1.0182 0.663 0.657 0.663 0.657 0.670 1,528,320 0.6622 0.00%
2019-08-22 0 1.020 1.020 1.030 1.010 1.040 1,683,000 1,713,580 1.0182 0.663 0.663 0.670 0.657 0.676 2,587,690 0.6622 -0.97%
2019-08-21 0 1.030 1.020 1.030 0.980 1.040 4,010,000 4,043,080 1.0082 0.670 0.663 0.670 0.637 0.676 6,165,559 0.6558 0.98%
2019-08-20 0 1.020 1.010 1.020 1.010 1.070 3,077,000 3,187,650 1.0360 0.663 0.657 0.663 0.657 0.696 4,731,028 0.6738 -1.92%
2019-08-19 0 1.040 1.030 1.040 0.990 1.050 4,406,000 4,481,840 1.0172 0.676 0.670 0.676 0.644 0.683 6,774,427 0.6616 6.12%
2019-08-16 0 0.980 0.970 0.980 0.950 0.980 2,330,000 2,254,840 0.9677 0.637 0.631 0.637 0.618 0.637 3,582,482 0.6294 3.16%
2019-08-15 0 0.950 0.950 0.960 0.910 0.960 3,404,000 3,187,180 0.9363 0.618 0.618 0.624 0.592 0.624 5,233,806 0.6090 -1.04%
2019-08-14 0 0.960 0.950 0.960 0.940 0.980 1,768,000 1,690,180 0.9560 0.624 0.618 0.624 0.611 0.637 2,718,381 0.6218 3.23%
2019-08-13 0 0.930 0.930 0.940 0.930 0.960 2,246,000 2,121,680 0.9446 0.605 0.605 0.611 0.605 0.624 3,453,328 0.6144 -4.12%
2019-08-12 0 0.970 0.960 0.970 0.950 0.980 2,240,000 2,166,280 0.9671 0.631 0.624 0.631 0.618 0.637 3,444,103 0.6290 1.04%
2019-08-09 0 0.960 0.960 0.970 0.960 1.010 2,651,130 2,577,818 0.9723 0.624 0.624 0.631 0.624 0.657 4,076,234 0.6324 -2.04%
2019-08-08 0 0.980 0.980 0.990 0.980 1.010 3,910,000 3,880,140 0.9924 0.637 0.637 0.644 0.637 0.657 6,011,804 0.6454 0.00%
2019-08-07 0 0.980 0.980 0.990 0.950 1.000 4,004,000 3,912,100 0.9770 0.637 0.637 0.644 0.618 0.650 6,156,333 0.6355 3.16%
2019-08-06 0 0.950 0.940 0.950 0.900 0.950 5,082,000 4,724,220 0.9296 0.618 0.611 0.618 0.585 0.618 7,813,808 0.6046 -2.06%
2019-08-05 0 0.970 0.970 0.980 0.960 1.050 9,645,322 9,546,395 0.9897 0.631 0.631 0.637 0.624 0.683 14,830,124 0.6437 -9.35%
2019-08-02 0 1.070 1.070 1.080 1.070 1.090 4,166,000 4,487,800 1.0772 0.696 0.696 0.702 0.696 0.709 6,405,416 0.7006 -3.60%
2019-08-01 0 1.110 1.110 1.120 1.090 1.120 2,388,000 2,635,340 1.1036 0.722 0.722 0.728 0.709 0.728 3,671,659 0.7178 0.00%
2019-07-31 0 1.110 1.100 1.110 1.100 1.120 1,184,000 1,310,760 1.1071 0.722 0.715 0.722 0.715 0.728 1,820,454 0.7200 -0.89%
2019-07-30 0 1.120 1.110 1.120 1.110 1.140 2,106,156 2,366,056 1.1234 0.728 0.722 0.728 0.722 0.741 3,238,311 0.7306 -0.88%
2019-07-29 0 1.130 1.110 1.120 1.110 1.150 4,979,677 5,597,475 1.1241 0.735 0.722 0.728 0.722 0.748 7,656,481 0.7311 -1.74%
2019-07-26 0 1.150 1.150 1.160 1.140 1.170 3,174,000 3,662,120 1.1538 0.748 0.748 0.754 0.741 0.761 4,880,170 0.7504 -1.71%
2019-07-25 0 1.170 1.160 1.170 1.110 1.200 13,060,000 15,202,420 1.1640 0.761 0.754 0.761 0.722 0.780 20,080,348 0.7571 5.41%
2019-07-24 0 1.110 1.110 1.120 1.100 1.130 1,222,000 1,363,300 1.1156 0.722 0.722 0.728 0.715 0.735 1,878,881 0.7256 0.91%
2019-07-23 0 1.100 1.100 1.110 1.090 1.110 1,870,000 2,056,880 1.0999 0.715 0.715 0.722 0.709 0.722 2,875,211 0.7154 1.85%
2019-07-22 0 1.080 1.080 1.090 1.080 1.110 2,656,000 2,896,460 1.0905 0.702 0.702 0.709 0.702 0.722 4,083,722 0.7093 -1.82%
2019-07-19 0 1.100 1.100 1.110 1.090 1.120 2,746,000 3,031,760 1.1041 0.715 0.715 0.722 0.709 0.728 4,222,101 0.7181 0.00%
2019-07-18 0 1.100 1.100 1.110 1.090 1.130 3,848,000 4,244,980 1.1032 0.715 0.715 0.722 0.709 0.735 5,916,476 0.7175 -1.79%
2019-07-17 0 1.120 1.120 1.130 1.100 1.140 4,938,000 5,538,120 1.1215 0.728 0.728 0.735 0.715 0.741 7,592,401 0.7294 0.00%
2019-07-16 0 1.120 1.110 1.120 1.110 1.130 1,078,000 1,206,540 1.1192 0.728 0.722 0.728 0.722 0.735 1,657,474 0.7279 0.00%
2019-07-15 0 1.120 1.110 1.120 1.100 1.130 5,218,000 5,779,440 1.1076 0.728 0.722 0.728 0.715 0.735 8,022,914 0.7204 0.00%
2019-07-12 0 1.120 1.110 1.120 1.110 1.140 2,378,000 2,670,600 1.1230 0.728 0.722 0.728 0.722 0.741 3,656,284 0.7304 0.00%
2019-07-11 0 1.120 1.120 1.130 1.120 1.140 1,900,000 2,144,080 1.1285 0.728 0.728 0.735 0.728 0.741 2,921,337 0.7339 -0.88%
2019-07-10 0 1.130 1.120 1.130 1.120 1.150 1,540,000 1,735,140 1.1267 0.735 0.728 0.735 0.728 0.748 2,367,820 0.7328 0.89%
2019-07-09 0 1.120 1.120 1.140 1.120 1.150 2,386,000 2,702,040 1.1325 0.728 0.728 0.741 0.728 0.748 3,668,584 0.7365 -3.45%
2019-07-08 0 1.160 1.150 1.160 1.140 1.190 3,514,000 4,079,840 1.1610 0.754 0.748 0.754 0.741 0.774 5,402,936 0.7551 -0.85%
2019-07-05 0 1.170 1.150 1.170 1.140 1.170 2,636,000 3,054,280 1.1587 0.761 0.748 0.761 0.741 0.761 4,052,971 0.7536 0.00%
2019-07-04 0 1.170 1.160 1.170 1.150 1.170 2,136,000 2,473,020 1.1578 0.761 0.754 0.761 0.748 0.761 3,284,198 0.7530 1.74%
2019-07-03 0 1.150 1.140 1.150 1.140 1.180 3,336,000 3,861,020 1.1574 0.748 0.741 0.748 0.741 0.767 5,129,253 0.7527 -2.54%
2019-07-02 0 1.180 1.180 1.190 1.160 1.220 18,260,000 21,747,650 1.1910 0.767 0.767 0.774 0.754 0.793 28,075,586 0.7746 5.36%
2019-06-28 0 1.120 1.100 1.120 1.100 1.130 4,942,000 5,472,600 1.1074 0.728 0.715 0.728 0.715 0.735 7,598,551 0.7202 -0.88%
2019-06-27 0 1.130 1.120 1.130 1.100 1.130 5,665,000 6,322,080 1.1160 0.735 0.728 0.735 0.715 0.735 8,710,197 0.7258 1.80%
2019-06-26 0 1.110 1.100 1.110 1.100 1.120 2,898,000 3,216,620 1.1099 0.722 0.715 0.722 0.715 0.728 4,455,808 0.7219 -0.89%
2019-06-25 0 1.120 1.110 1.120 1.100 1.150 5,084,000 5,666,520 1.1146 0.728 0.722 0.728 0.715 0.748 7,816,883 0.7249 -2.61%
2019-06-24 0 1.150 1.140 1.150 1.130 1.160 3,166,874 3,634,772 1.1477 0.748 0.741 0.748 0.735 0.754 4,869,214 0.7465 0.88%
2019-06-21 0 1.140 1.140 1.150 1.120 1.200 7,575,455 8,711,542 1.1500 0.741 0.741 0.748 0.728 0.780 11,647,609 0.7479 -3.39%
2019-06-20 0 1.180 1.180 1.190 1.150 1.200 6,939,331 8,151,224 1.1746 0.767 0.767 0.774 0.748 0.780 10,669,539 0.7640 2.61%
2019-06-19 0 1.150 1.150 1.160 1.140 1.170 5,958,170 6,889,437 1.1563 0.748 0.748 0.754 0.741 0.761 9,160,959 0.7520 3.60%
2019-06-18 0 1.110 1.110 1.120 1.110 1.140 2,078,116 2,324,169 1.1184 0.722 0.722 0.728 0.722 0.741 3,195,198 0.7274 -0.89%
2019-06-17 0 1.120 1.110 1.120 1.100 1.140 2,210,000 2,467,260 1.1164 0.728 0.722 0.728 0.715 0.741 3,397,976 0.7261 0.00%
2019-06-14 0 1.120 1.120 1.130 1.110 1.130 808,000 905,320 1.1204 0.728 0.728 0.735 0.722 0.735 1,242,337 0.7287 0.90%
2019-06-13 0 1.110 1.100 1.110 1.100 1.140 2,272,000 2,548,940 1.1219 0.722 0.715 0.722 0.715 0.741 3,493,304 0.7297 -0.89%
2019-06-12 0 1.120 1.120 1.130 1.120 1.160 2,370,324 2,683,806 1.1323 0.728 0.728 0.735 0.728 0.754 3,644,482 0.7364 -2.61%
2019-06-11 0 1.150 1.150 1.160 1.110 1.170 7,062,149 8,112,905 1.1488 0.748 0.748 0.754 0.722 0.761 10,858,377 0.7472 3.60%
2019-06-10 0 1.110 1.110 1.120 1.100 1.140 3,006,205 3,360,629 1.1179 0.722 0.722 0.728 0.715 0.741 4,622,178 0.7271 1.83%
2019-06-06 0 1.090 1.090 1.100 1.080 1.120 2,538,000 2,790,690 1.0996 0.709 0.709 0.715 0.702 0.728 3,902,291 0.7151 -2.68%
2019-06-05 0 1.120 1.110 1.120 1.110 1.150 2,820,000 3,163,740 1.1219 0.728 0.722 0.728 0.722 0.748 4,335,879 0.7297 1.82%
2019-06-04 0 1.100 1.100 1.120 1.100 1.140 1,846,193 2,050,684 1.1108 0.715 0.715 0.728 0.715 0.741 2,838,606 0.7224 -0.90%
2019-06-03 0 1.110 1.100 1.110 1.090 1.140 5,662,000 6,288,240 1.1106 0.722 0.715 0.722 0.709 0.741 8,705,584 0.7223 -0.89%
2019-05-31 0 1.120 1.120 1.130 1.100 1.140 3,123,130 3,492,396 1.1182 0.728 0.728 0.735 0.715 0.741 4,801,955 0.7273 -0.88%
2019-05-30 0 1.130 1.130 1.140 1.130 1.170 2,168,142 2,457,376 1.1334 0.735 0.735 0.741 0.735 0.761 3,333,618 0.7371 -1.74%
2019-05-29 0 1.150 1.150 1.160 1.120 1.170 2,854,000 3,280,370 1.1494 0.748 0.748 0.754 0.728 0.761 4,388,156 0.7476 1.77%
2019-05-28 0 1.130 1.130 1.150 1.130 1.170 5,386,000 6,142,680 1.1405 0.735 0.735 0.748 0.735 0.761 8,281,222 0.7418 -0.88%
2019-05-27 0 1.140 1.130 1.140 1.120 1.160 6,318,000 7,203,640 1.1402 0.741 0.735 0.741 0.728 0.754 9,714,214 0.7416 -1.72%
2019-05-24 0 1.160 1.150 1.160 1.150 1.180 2,206,000 2,551,420 1.1566 0.754 0.748 0.754 0.748 0.767 3,391,826 0.7522 0.87%
2019-05-23 0 1.150 1.140 1.150 1.150 1.210 3,728,243 4,343,051 1.1649 0.748 0.741 0.748 0.748 0.787 5,732,344 0.7576 -4.96%
2019-05-22 0 1.210 1.200 1.210 1.200 1.280 6,492,120 8,050,639 1.2401 0.787 0.780 0.787 0.780 0.832 9,981,932 0.8065 0.83%
2019-05-21 0 1.200 1.200 1.210 1.190 1.230 3,694,000 4,448,280 1.2042 0.780 0.780 0.787 0.774 0.800 5,679,694 0.7832 -0.83%
2019-05-20 0 1.210 1.210 1.220 1.210 1.290 11,312,874 14,060,805 1.2429 0.787 0.787 0.793 0.787 0.839 17,394,062 0.8084 3.42%
2019-05-17 0 1.170 1.150 1.170 1.150 1.200 4,074,000 4,745,540 1.1648 0.761 0.748 0.761 0.748 0.780 6,263,961 0.7576 -1.68%
2019-05-16 0 1.190 1.190 1.200 1.190 1.240 1,690,000 2,043,580 1.2092 0.774 0.774 0.780 0.774 0.806 2,598,452 0.7865 -4.03%
2019-05-15 0 1.240 1.240 1.250 1.220 1.250 6,037,877 7,468,459 1.2369 0.806 0.806 0.813 0.793 0.813 9,283,512 0.8045 1.64%
2019-05-14 0 1.220 1.210 1.220 1.150 1.230 10,399,783 12,343,535 1.1869 0.793 0.787 0.793 0.748 0.800 15,990,142 0.7719 0.00%
2019-05-10 0 1.220 1.220 1.230 1.180 1.240 8,946,850 10,841,994 1.2118 0.793 0.793 0.800 0.767 0.806 13,756,191 0.7882 3.39%
2019-05-09 0 1.180 1.170 1.180 1.160 1.230 8,903,000 10,537,090 1.1835 0.767 0.761 0.767 0.754 0.800 13,688,770 0.7698 -4.07%
2019-05-08 0 1.230 1.230 1.240 1.220 1.260 6,826,000 8,434,620 1.2357 0.800 0.800 0.806 0.793 0.819 10,495,287 0.8037 -3.15%
2019-05-07 0 1.270 1.270 1.280 1.240 1.280 8,448,000 10,662,410 1.2621 0.826 0.826 0.832 0.806 0.832 12,989,187 0.8209 0.79%
2019-05-06 0 1.260 1.250 1.260 1.210 1.270 18,526,730 22,996,046 1.2412 0.819 0.813 0.819 0.787 0.826 28,485,695 0.8073 -3.82%
2019-05-03 0 1.310 1.300 1.310 1.280 1.320 5,561,241 7,238,883 1.3017 0.852 0.846 0.852 0.832 0.859 8,550,663 0.8466 -0.76%
2019-05-02 0 1.320 1.310 1.320 1.300 1.330 4,096,757 5,370,871 1.3110 0.859 0.852 0.859 0.846 0.865 6,298,951 0.8527 0.00%
2019-04-30 0 1.320 1.310 1.320 1.290 1.330 5,892,204 7,708,875 1.3083 0.859 0.852 0.859 0.839 0.865 9,059,533 0.8509 1.54%
2019-04-29 0 1.300 1.300 1.310 1.280 1.320 6,746,000 8,768,954 1.2999 0.846 0.846 0.852 0.832 0.859 10,372,284 0.8454 0.00%
2019-04-26 0 1.300 1.300 1.310 1.260 1.320 6,268,566 8,087,852 1.2902 0.846 0.846 0.852 0.819 0.859 9,638,207 0.8391 3.17%
2019-04-25 0 1.260 1.260 1.270 1.260 1.320 6,816,000 8,762,780 1.2856 0.819 0.819 0.826 0.819 0.859 10,479,912 0.8362 -3.08%
2019-04-24 0 1.300 1.290 1.300 1.280 1.320 6,296,000 8,181,060 1.2994 0.846 0.839 0.846 0.832 0.859 9,680,388 0.8451 0.00%
2019-04-23 0 1.300 1.290 1.300 1.290 1.350 12,123,566 15,895,615 1.3111 0.846 0.839 0.846 0.839 0.878 18,640,538 0.8527 -0.76%
2019-04-18 0 1.310 1.310 1.320 1.300 1.360 12,514,000 16,586,200 1.3254 0.852 0.852 0.859 0.846 0.885 19,240,848 0.8620 -2.24%
2019-04-17 0 1.340 1.330 1.340 1.310 1.350 10,722,144 14,267,872 1.3307 0.872 0.865 0.872 0.852 0.878 16,485,787 0.8655 1.52%
2019-04-16 0 1.320 1.320 1.330 1.290 1.350 16,837,208 22,232,197 1.3204 0.859 0.859 0.865 0.839 0.878 25,887,978 0.8588 0.00%
2019-04-15 0 1.320 1.320 1.330 1.320 1.410 16,556,000 22,685,220 1.3702 0.859 0.859 0.865 0.859 0.917 25,455,608 0.8912 -2.22%
2019-04-12 0 1.350 1.340 1.350 1.310 1.360 10,202,000 13,663,200 1.3393 0.878 0.872 0.878 0.852 0.885 15,686,042 0.8710 0.00%
2019-04-11 0 1.350 1.340 1.350 1.340 1.430 16,958,110 23,208,045 1.3686 0.878 0.872 0.878 0.872 0.930 26,073,870 0.8901 -4.26%
2019-04-10 0 1.410 1.400 1.410 1.400 1.470 16,429,428 23,332,296 1.4202 0.917 0.911 0.917 0.911 0.956 25,260,998 0.9236 -4.08%
2019-04-09 0 1.470 1.460 1.470 1.460 1.510 24,361,324 36,128,036 1.4830 0.956 0.950 0.956 0.950 0.982 37,456,651 0.9645 0.68%
2019-04-08 0 1.460 1.450 1.460 1.450 1.540 16,728,000 24,778,550 1.4813 0.950 0.943 0.950 0.943 1.002 25,720,066 0.9634 -3.31%
2019-04-04 0 1.510 1.500 1.510 1.480 1.540 13,042,215 19,631,882 1.5053 0.982 0.976 0.982 0.963 1.002 20,053,002 0.9790 2.72%
2019-04-03 0 1.470 1.470 1.480 1.450 1.510 13,950,250 20,661,250 1.4811 0.956 0.956 0.963 0.943 0.982 21,449,148 0.9633 0.00%
2019-04-02 0 1.470 1.460 1.470 1.430 1.480 15,636,421 22,799,114 1.4581 0.956 0.950 0.956 0.930 0.963 24,041,713 0.9483 2.08%
2019-04-01 0 1.440 1.430 1.440 1.310 1.460 33,322,000 47,195,400 1.4163 0.937 0.930 0.937 0.852 0.950 51,234,100 0.9212 11.63%
2019-03-29 0 1.290 1.280 1.290 1.280 1.340 8,626,310 11,258,473 1.3051 0.839 0.832 0.839 0.832 0.872 13,263,346 0.8488 -2.27%
2019-03-28 0 1.320 1.310 1.320 1.250 1.350 12,748,024 16,753,310 1.3142 0.859 0.852 0.859 0.813 0.878 19,600,670 0.8547 3.94%
2019-03-27 0 1.270 1.260 1.270 1.260 1.290 3,958,000 5,034,000 1.2719 0.826 0.819 0.826 0.819 0.839 6,085,606 0.8272 -0.78%
2019-03-26 0 1.280 1.280 1.290 1.270 1.300 4,430,534 5,675,983 1.2811 0.832 0.832 0.839 0.826 0.846 6,812,149 0.8332 0.79%
2019-03-25 0 1.270 1.270 1.280 1.250 1.300 4,782,000 6,101,160 1.2759 0.826 0.826 0.832 0.813 0.846 7,352,544 0.8298 -2.31%
2019-03-22 0 1.300 1.290 1.300 1.260 1.320 8,363,566 10,777,731 1.2887 0.846 0.839 0.846 0.819 0.859 12,859,366 0.8381 0.78%
2019-03-21 0 1.290 1.290 1.300 1.290 1.320 6,059,002 7,869,782 1.2989 0.839 0.839 0.846 0.839 0.859 9,315,993 0.8448 -1.53%
2019-03-20 0 1.310 1.310 1.320 1.300 1.360 10,412,000 13,820,000 1.3273 0.852 0.852 0.859 0.846 0.885 16,008,927 0.8633 0.00%
2019-03-19 0 1.310 1.310 1.320 1.290 1.320 6,704,432 8,754,250 1.3057 0.852 0.852 0.859 0.839 0.859 10,308,371 0.8492 -0.76%
2019-03-18 0 1.320 1.320 1.330 1.280 1.330 13,086,000 17,103,880 1.3070 0.859 0.859 0.865 0.832 0.865 20,120,324 0.8501 0.00%
2019-03-15 0 1.320 1.310 1.320 1.300 1.350 18,973,311 25,045,224 1.3200 0.859 0.852 0.859 0.846 0.878 29,172,334 0.8585 2.33%
2019-03-14 0 1.290 1.290 1.300 1.280 1.450 47,734,000 63,446,040 1.3292 0.839 0.839 0.846 0.832 0.943 73,393,210 0.8645 -9.79%
2019-03-13 0 1.430 1.430 1.440 1.420 1.480 9,382,002 13,509,742 1.4400 0.930 0.930 0.937 0.924 0.963 14,425,257 0.9365 -2.05%
2019-03-12 0 1.460 1.460 1.470 1.450 1.520 16,128,585 23,865,543 1.4797 0.950 0.950 0.956 0.943 0.989 24,798,438 0.9624 0.69%
2019-03-11 0 1.450 1.440 1.450 1.410 1.470 12,504,000 18,077,860 1.4458 0.943 0.937 0.943 0.917 0.956 19,225,472 0.9403 1.40%
2019-03-08 0 1.430 1.420 1.430 1.390 1.500 22,902,717 33,066,352 1.4438 0.930 0.924 0.930 0.904 0.976 35,213,976 0.9390 -2.72%
2019-03-07 0 1.470 1.470 1.480 1.470 1.580 23,731,242 36,237,287 1.5270 0.956 0.956 0.963 0.956 1.028 36,487,871 0.9931 -3.92%
2019-03-06 0 1.530 1.530 1.550 1.500 1.590 32,175,785 49,776,698 1.5470 0.995 0.995 1.008 0.976 1.034 49,471,742 1.0062 -2.55%
2019-03-05 0 1.570 1.570 1.580 1.410 1.610 68,104,386 104,991,439 1.5416 1.021 1.021 1.028 0.917 1.047 104,713,611 1.0027 12.14%
2019-03-04 0 1.400 1.390 1.400 1.380 1.450 26,576,000 37,520,400 1.4118 0.911 0.904 0.911 0.898 0.943 40,861,816 0.9182 -1.41%
2019-03-01 0 1.420 1.410 1.420 1.400 1.460 13,960,301 19,884,190 1.4243 0.924 0.917 0.924 0.911 0.950 21,464,602 0.9264 -2.07%
2019-02-28 0 1.450 1.430 1.450 1.390 1.460 24,874,182 35,528,766 1.4283 0.943 0.930 0.943 0.904 0.950 38,245,193 0.9290 4.32%
2019-02-27 0 1.390 1.380 1.390 1.370 1.540 27,146,513 39,175,527 1.4431 0.904 0.898 0.904 0.891 1.002 41,739,006 0.9386 -7.95%
2019-02-26 0 1.510 1.510 1.520 1.460 1.570 19,762,132 29,982,724 1.5172 0.982 0.982 0.989 0.950 1.021 30,385,182 0.9868 -1.95%
2019-02-25 0 1.540 1.540 1.550 1.520 1.700 70,530,303 112,785,870 1.5991 1.002 1.002 1.008 0.989 1.106 108,443,569 1.0400 -1.28%
2019-02-22 0 1.560 1.550 1.560 1.370 1.570 69,112,000 103,917,780 1.5036 1.015 1.008 1.015 0.891 1.021 106,262,863 0.9779 13.04%
2019-02-21 0 1.380 1.380 1.390 1.350 1.420 39,942,771 55,447,276 1.3882 0.898 0.898 0.904 0.878 0.924 61,413,839 0.9028 0.73%
2019-02-20 0 1.370 1.370 1.380 1.350 1.430 15,439,800 21,301,142 1.3796 0.891 0.891 0.898 0.878 0.930 23,739,399 0.8973 -1.44%
2019-02-19 0 1.390 1.380 1.390 1.350 1.440 18,945,054 26,267,652 1.3865 0.904 0.898 0.904 0.878 0.937 29,128,888 0.9018 -1.42%
2019-02-18 0 1.410 1.410 1.420 1.360 1.460 41,786,138 58,864,800 1.4087 0.917 0.917 0.924 0.885 0.950 64,248,100 0.9162 2.92%
2019-02-15 0 1.370 1.370 1.380 1.320 1.470 71,965,373 100,637,012 1.3984 0.891 0.891 0.898 0.859 0.956 110,650,055 0.9095 2.24%
2019-02-14 0 1.340 1.340 1.350 1.280 1.410 59,234,132 79,692,335 1.3454 0.872 0.872 0.878 0.832 0.917 91,075,189 0.8750 -1.47%
2019-02-13 0 1.360 1.360 1.370 1.110 1.390 123,156,028 157,288,276 1.2771 0.885 0.885 0.891 0.722 0.904 189,358,030 0.8306 22.52%
2019-02-12 0 1.110 1.110 1.120 1.090 1.160 23,738,263 26,418,231 1.1129 0.722 0.722 0.728 0.709 0.754 36,498,666 0.7238 -2.63%
2019-02-11 0 1.140 1.140 1.150 1.120 1.200 16,754,000 19,385,520 1.1571 0.741 0.741 0.748 0.728 0.780 25,760,042 0.7525 -0.87%
2019-02-08 0 1.150 1.150 1.160 1.080 1.170 13,159,088 15,049,402 1.1437 0.748 0.748 0.754 0.702 0.761 20,232,700 0.7438 4.55%
2019-02-04 0 1.100 1.100 1.110 1.030 1.120 10,156,000 11,076,660 1.0907 0.715 0.715 0.722 0.670 0.728 15,615,315 0.7093 5.77%
2019-02-01 0 1.040 1.030 1.040 1.000 1.060 7,932,236 8,151,833 1.0277 0.676 0.670 0.676 0.650 0.689 12,196,176 0.6684 0.97%
2019-01-31 0 1.030 1.030 1.050 1.020 1.060 4,986,042 5,173,004 1.0375 0.670 0.670 0.683 0.663 0.689 7,666,268 0.6748 0.00%
2019-01-30 0 1.030 1.020 1.030 0.970 1.070 26,180,000 26,743,740 1.0215 0.670 0.663 0.670 0.631 0.696 40,252,948 0.6644 0.00%
2019-01-29 0 1.030 1.020 1.030 1.020 1.180 56,056,000 60,020,460 1.0707 0.670 0.663 0.670 0.663 0.767 86,188,666 0.6964 -12.71%
2019-01-28 0 1.180 1.170 1.180 1.140 1.240 32,874,000 38,902,080 1.1834 0.767 0.761 0.767 0.741 0.806 50,545,280 0.7696 6.31%
2019-01-25 0 1.110 1.100 1.110 0.910 1.170 54,854,024 58,899,626 1.0738 0.722 0.715 0.722 0.592 0.761 84,340,573 0.6984 21.98%
2019-01-24 0 0.910 0.910 0.920 0.890 0.920 7,398,000 6,669,280 0.9015 0.592 0.592 0.598 0.579 0.598 11,374,764 0.5863 0.00%
2019-01-23 0 0.910 0.900 0.910 0.890 0.920 8,692,055 7,842,070 0.9022 0.592 0.585 0.592 0.579 0.598 13,364,432 0.5868 -2.15%
2019-01-22 0 0.930 0.920 0.930 0.900 0.930 5,640,112 5,192,744 0.9207 0.605 0.598 0.605 0.585 0.605 8,671,930 0.5988 1.09%
2019-01-21 0 0.920 0.910 0.920 0.900 0.940 7,636,000 6,993,900 0.9159 0.598 0.592 0.598 0.585 0.611 11,740,699 0.5957 1.10%
2019-01-18 0 0.910 0.910 0.920 0.900 0.930 5,628,000 5,132,180 0.9119 0.592 0.592 0.598 0.585 0.605 8,653,308 0.5931 -1.09%
2019-01-17 0 0.920 0.910 0.920 0.900 0.940 5,139,580 4,754,326 0.9250 0.598 0.592 0.598 0.585 0.611 7,902,339 0.6016 1.10%
2019-01-16 0 0.910 0.900 0.910 0.870 0.920 5,316,000 4,760,640 0.8955 0.592 0.585 0.592 0.566 0.598 8,173,593 0.5824 2.25%
2019-01-15 0 0.890 0.880 0.890 0.870 0.910 5,530,000 4,893,560 0.8849 0.579 0.572 0.579 0.566 0.592 8,502,628 0.5755 -1.11%
2019-01-14 0 0.900 0.890 0.900 0.870 0.910 3,578,000 3,183,440 0.8897 0.585 0.579 0.585 0.566 0.592 5,501,339 0.5787 -1.10%
2019-01-11 0 0.910 0.900 0.910 0.890 0.920 1,778,028 1,613,964 0.9077 0.592 0.585 0.592 0.579 0.598 2,733,799 0.5904 0.00%
2019-01-10 0 0.910 0.900 0.910 0.890 0.920 1,909,000 1,728,280 0.9053 0.592 0.585 0.592 0.579 0.598 2,935,175 0.5888 1.11%
2019-01-09 0 0.900 0.900 0.910 0.880 0.920 5,304,000 4,756,120 0.8967 0.585 0.585 0.592 0.572 0.598 8,155,143 0.5832 2.27%
2019-01-08 0 0.880 0.870 0.880 0.870 0.950 2,896,000 2,576,160 0.8896 0.572 0.566 0.572 0.566 0.618 4,452,733 0.5786 -3.30%
2019-01-07 0 0.910 0.900 0.910 0.900 0.930 3,526,056 3,229,849 0.9160 0.592 0.585 0.592 0.585 0.605 5,421,472 0.5958 2.25%
2019-01-04 0 0.890 0.870 0.890 0.850 0.900 6,379,151 5,543,589 0.8690 0.579 0.566 0.579 0.553 0.585 9,808,237 0.5652 0.00%
2019-01-03 0 0.890 0.890 0.900 0.870 0.950 8,606,708 7,698,098 0.8944 0.579 0.579 0.585 0.566 0.618 13,233,207 0.5817 -5.32%
2019-01-02 0 0.940 0.920 0.940 0.920 0.960 4,714,000 4,423,620 0.9384 0.611 0.598 0.611 0.598 0.624 7,247,991 0.6103 -1.05%
2018-12-31 0 0.950 0.940 0.950 0.930 0.990 734,805 695,724 0.9468 0.618 0.611 0.618 0.605 0.644 1,129,796 0.6158 0.00%
2018-12-28 0 0.950 0.940 0.950 0.940 0.990 3,068,581 2,931,357 0.9553 0.618 0.611 0.618 0.611 0.644 4,718,084 0.6213 -1.04%
2018-12-27 0 0.960 0.950 0.960 0.940 0.990 5,743,090 5,482,726 0.9547 0.624 0.618 0.624 0.611 0.644 8,830,264 0.6209 -3.03%
2018-12-24 0 0.990 0.980 0.990 0.970 1.000 958,313 936,500 0.9772 0.644 0.637 0.644 0.631 0.650 1,473,450 0.6356 0.00%
2018-12-21 0 0.990 0.990 1.000 0.960 1.040 20,380,000 20,318,180 0.9970 0.644 0.644 0.650 0.624 0.676 31,335,183 0.6484 -5.71%
2018-12-20 0 1.050 1.040 1.050 1.030 1.090 10,486,000 10,977,660 1.0469 0.683 0.676 0.683 0.670 0.709 16,122,705 0.6809 -3.67%
2018-12-19 0 1.090 1.070 1.090 1.080 1.130 4,896,208 5,366,850 1.0961 0.709 0.696 0.709 0.702 0.735 7,528,144 0.7129 -1.80%
2018-12-18 0 1.110 1.110 1.120 1.100 1.140 6,490,098 7,241,124 1.1157 0.722 0.722 0.728 0.715 0.741 9,978,823 0.7256 -2.63%
2018-12-17 0 1.140 1.130 1.140 1.130 1.150 1,934,792 2,203,822 1.1390 0.741 0.735 0.741 0.735 0.748 2,974,831 0.7408 0.00%
2018-12-14 0 1.140 1.130 1.140 1.130 1.150 3,218,000 3,676,040 1.1423 0.741 0.735 0.741 0.735 0.748 4,947,822 0.7430 -1.72%
2018-12-13 0 1.160 1.150 1.160 1.150 1.180 8,874,000 10,286,860 1.1592 0.754 0.748 0.754 0.748 0.767 13,644,181 0.7539 -1.69%
2018-12-12 0 1.180 1.170 1.190 1.150 1.200 8,612,000 10,122,500 1.1754 0.767 0.761 0.774 0.748 0.780 13,241,344 0.7645 -0.84%
2018-12-11 0 1.190 1.180 1.190 1.150 1.200 10,292,098 12,218,347 1.1872 0.774 0.767 0.774 0.748 0.780 15,824,572 0.7721 -4.03%
2018-12-10 0 1.240 1.240 1.250 1.190 1.270 24,600,000 30,359,340 1.2341 0.806 0.806 0.813 0.774 0.826 37,823,626 0.8027 4.20%
2018-12-07 0 1.190 1.180 1.190 1.170 1.200 1,959,127 2,316,324 1.1823 0.774 0.767 0.774 0.761 0.780 3,012,247 0.7690 0.85%
2018-12-06 0 1.180 1.170 1.180 1.170 1.210 2,734,365 3,215,798 1.1761 0.767 0.761 0.767 0.761 0.787 4,204,211 0.7649 -1.67%
2018-12-05 0 1.200 1.190 1.200 1.190 1.210 2,098,497 2,508,606 1.1954 0.780 0.774 0.780 0.774 0.787 3,226,535 0.7775 -1.64%
2018-12-04 0 1.220 1.210 1.220 1.200 1.220 2,753,248 3,333,562 1.2108 0.793 0.787 0.793 0.780 0.793 4,233,245 0.7875 0.83%
2018-12-03 0 1.210 1.200 1.210 1.190 1.210 5,680,155 6,796,018 1.1964 0.787 0.780 0.787 0.774 0.787 8,733,498 0.7782 2.54%
2018-11-30 0 1.180 1.180 1.190 1.170 1.210 3,748,346 4,449,174 1.1870 0.767 0.767 0.774 0.761 0.787 5,763,254 0.7720 -0.84%
2018-11-29 0 1.190 1.190 1.200 1.180 1.240 5,420,187 6,558,828 1.2101 0.774 0.774 0.780 0.767 0.806 8,333,786 0.7870 -2.46%
2018-11-28 0 1.220 1.210 1.220 1.190 1.220 3,253,809 3,933,286 1.2088 0.793 0.787 0.793 0.774 0.793 5,002,880 0.7862 2.52%
2018-11-27 0 1.190 1.180 1.190 1.180 1.210 3,414,710 4,077,677 1.1942 0.774 0.767 0.774 0.767 0.787 5,250,273 0.7767 0.85%
2018-11-26 0 1.180 1.180 1.190 1.170 1.220 3,620,000 4,298,540 1.1874 0.767 0.767 0.774 0.761 0.793 5,565,916 0.7723 -0.84%
2018-11-23 0 1.190 1.190 1.200 1.170 1.210 3,030,000 3,582,300 1.1823 0.774 0.774 0.780 0.761 0.787 4,658,764 0.7689 -0.83%
2018-11-22 0 1.200 1.190 1.200 1.170 1.200 854,500 1,012,895 1.1854 0.780 0.774 0.780 0.761 0.780 1,313,833 0.7709 1.69%
2018-11-21 0 1.180 1.180 1.190 1.160 1.190 2,645,329 3,120,136 1.1795 0.767 0.767 0.774 0.754 0.774 4,067,314 0.7671 -0.84%
2018-11-20 0 1.190 1.180 1.190 1.170 1.200 2,896,711 3,441,593 1.1881 0.774 0.767 0.774 0.761 0.780 4,453,826 0.7727 0.00%
2018-11-19 0 1.190 1.190 1.200 1.180 1.230 5,754,724 6,918,598 1.2022 0.774 0.774 0.780 0.767 0.800 8,848,152 0.7819 -0.83%
2018-11-16 0 1.200 1.190 1.210 1.190 1.280 15,144,980 18,624,805 1.2298 0.780 0.774 0.787 0.774 0.832 23,286,100 0.7998 -1.64%
2018-11-15 0 1.220 1.210 1.220 1.180 1.220 2,679,000 3,218,120 1.2012 0.793 0.787 0.793 0.767 0.793 4,119,085 0.7813 1.67%
2018-11-14 0 1.200 1.190 1.200 1.170 1.210 2,612,000 3,115,120 1.1926 0.780 0.774 0.780 0.761 0.787 4,016,070 0.7757 0.00%
2018-11-13 0 1.200 1.190 1.200 1.160 1.200 2,840,880 3,353,388 1.1804 0.780 0.774 0.780 0.754 0.780 4,367,983 0.7677 0.00%
2018-11-12 0 1.200 1.190 1.210 1.160 1.210 2,364,000 2,822,920 1.1941 0.780 0.774 0.787 0.754 0.787 3,634,758 0.7766 1.69%
2018-11-09 0 1.180 1.170 1.180 1.170 1.200 2,166,000 2,552,200 1.1783 0.767 0.761 0.767 0.761 0.780 3,330,324 0.7664 -1.67%
2018-11-08 0 1.200 1.190 1.200 1.180 1.230 3,058,000 3,680,200 1.2035 0.780 0.774 0.780 0.767 0.800 4,701,815 0.7827 -0.83%
2018-11-07 0 1.210 1.200 1.210 1.190 1.230 9,196,000 11,139,260 1.2113 0.787 0.780 0.787 0.774 0.800 14,139,271 0.7878 0.83%
2018-11-06 0 1.200 1.190 1.200 1.180 1.240 8,080,000 9,756,600 1.2075 0.780 0.774 0.780 0.767 0.806 12,423,370 0.7853 0.84%
2018-11-05 0 1.190 1.180 1.190 1.170 1.220 2,175,702 2,597,084 1.1937 0.774 0.767 0.774 0.761 0.793 3,345,241 0.7764 -2.46%
2018-11-02 0 1.220 1.210 1.220 1.170 1.240 11,086,000 13,328,960 1.2023 0.793 0.787 0.793 0.761 0.806 17,045,232 0.7820 5.17%
2018-11-01 0 1.160 1.150 1.160 1.130 1.180 3,049,427 3,537,989 1.1602 0.754 0.748 0.754 0.735 0.767 4,688,634 0.7546 1.75%
2018-10-31 0 1.140 1.130 1.140 1.130 1.150 3,430,000 3,908,740 1.1396 0.741 0.735 0.741 0.735 0.748 5,273,782 0.7412 0.88%
2018-10-30 0 1.130 1.120 1.130 1.090 1.130 4,780,000 5,333,400 1.1158 0.735 0.728 0.735 0.709 0.735 7,349,469 0.7257 -0.88%
2018-10-29 0 1.140 1.130 1.140 1.120 1.160 1,852,000 2,097,860 1.1328 0.741 0.735 0.741 0.728 0.754 2,847,535 0.7367 0.00%
2018-10-26 0 1.140 1.130 1.140 1.120 1.160 2,492,286 2,823,214 1.1328 0.741 0.735 0.741 0.728 0.754 3,832,004 0.7367 2.70%
2018-10-25 0 1.110 1.110 1.130 1.070 1.140 6,268,250 6,945,346 1.1080 0.722 0.722 0.735 0.696 0.741 9,637,721 0.7206 -2.63%
2018-10-24 0 1.140 1.120 1.140 1.130 1.160 1,842,780 2,101,588 1.1404 0.741 0.728 0.741 0.735 0.754 2,833,359 0.7417 -0.87%
2018-10-23 0 1.150 1.140 1.150 1.130 1.210 2,406,000 2,773,880 1.1529 0.748 0.741 0.748 0.735 0.787 3,699,335 0.7498 -4.17%
2018-10-22 0 1.200 1.190 1.200 1.180 1.220 3,014,000 3,622,100 1.2018 0.780 0.774 0.780 0.767 0.793 4,634,163 0.7816 0.84%
2018-10-19 0 1.190 1.180 1.190 1.120 1.200 3,379,120 3,940,570 1.1662 0.774 0.767 0.774 0.728 0.780 5,195,552 0.7585 4.39%
2018-10-18 0 1.140 1.130 1.140 1.130 1.170 3,983,552 4,570,389 1.1473 0.741 0.735 0.741 0.735 0.761 6,124,894 0.7462 0.00%
2018-10-16 0 1.140 1.130 1.140 1.110 1.140 1,124,000 1,272,940 1.1325 0.741 0.735 0.741 0.722 0.741 1,728,201 0.7366 0.88%
2018-10-15 0 1.130 1.120 1.130 1.120 1.150 3,608,425 4,086,028 1.1324 0.735 0.728 0.735 0.728 0.748 5,548,119 0.7365 0.89%
2018-10-12 0 1.120 1.110 1.120 1.090 1.130 5,672,000 6,293,260 1.1095 0.728 0.722 0.728 0.709 0.735 8,720,960 0.7216 0.00%
2018-10-11 0 1.120 1.120 1.130 1.110 1.160 5,705,200 6,432,696 1.1275 0.728 0.728 0.735 0.722 0.754 8,772,006 0.7333 -5.88%
2018-10-10 0 1.190 1.180 1.190 1.180 1.220 4,348,000 5,217,460 1.2000 0.774 0.767 0.774 0.767 0.793 6,685,249 0.7804 -3.25%
2018-10-09 0 1.230 1.220 1.230 1.220 1.250 3,458,000 4,251,320 1.2294 0.800 0.793 0.800 0.793 0.813 5,316,833 0.7996 -2.38%
2018-10-08 0 1.260 1.250 1.260 1.170 1.270 7,082,000 8,717,540 1.2309 0.819 0.813 0.819 0.761 0.826 10,888,899 0.8006 3.28%
2018-10-05 0 1.220 1.210 1.220 1.180 1.220 2,222,000 2,654,540 1.1947 0.793 0.787 0.793 0.767 0.793 3,416,427 0.7770 2.52%
2018-10-04 0 1.190 1.190 1.200 1.170 1.260 3,324,000 3,954,740 1.1898 0.774 0.774 0.780 0.761 0.819 5,110,802 0.7738 -3.25%
2018-10-03 0 1.230 1.220 1.230 1.230 1.250 1,568,000 1,938,040 1.2360 0.800 0.793 0.800 0.800 0.813 2,410,872 0.8039 -1.60%
2018-10-02 0 1.250 1.250 1.260 1.240 1.310 1,046,000 1,319,860 1.2618 0.813 0.813 0.819 0.806 0.852 1,608,273 0.8207 -4.58%
2018-09-28 0 1.310 1.300 1.310 1.290 1.320 1,636,000 2,133,300 1.3040 0.852 0.846 0.852 0.839 0.859 2,515,425 0.8481 1.55%
2018-09-27 0 1.290 1.290 1.310 1.280 1.320 1,784,000 2,320,640 1.3008 0.839 0.839 0.852 0.832 0.859 2,742,982 0.8460 -1.53%
2018-09-26 0 1.310 1.300 1.310 1.280 1.360 10,636,000 14,002,720 1.3165 0.852 0.846 0.852 0.832 0.885 16,353,337 0.8563 2.34%
2018-09-24 0 1.280 1.280 1.290 1.250 1.300 4,464,000 5,696,920 1.2762 0.832 0.832 0.839 0.813 0.846 6,863,604 0.8300 -1.54%
2018-09-21 0 1.300 1.290 1.300 1.250 1.300 7,376,000 9,414,720 1.2764 0.846 0.839 0.846 0.813 0.846 11,340,938 0.8302 4.00%
2018-09-20 0 1.250 1.250 1.260 1.240 1.280 2,478,000 3,103,640 1.2525 0.813 0.813 0.819 0.806 0.832 3,810,038 0.8146 -2.34%
2018-09-19 0 1.280 1.270 1.280 1.220 1.280 9,052,000 11,343,400 1.2531 0.832 0.826 0.832 0.793 0.832 13,917,864 0.8150 3.23%
2018-09-18 0 1.240 1.230 1.240 1.170 1.240 4,852,000 5,898,240 1.2156 0.806 0.800 0.806 0.761 0.806 7,460,172 0.7906 4.20%
2018-09-17 0 1.190 1.170 1.190 1.170 1.210 3,214,000 3,818,840 1.1882 0.774 0.761 0.774 0.761 0.787 4,941,672 0.7728 -1.65%
2018-09-14 0 1.210 1.200 1.210 1.120 1.210 11,497,000 13,483,490 1.1728 0.787 0.780 0.787 0.728 0.787 17,677,164 0.7628 7.08%
2018-09-13 0 1.130 1.120 1.130 1.050 1.170 15,356,000 17,080,210 1.1123 0.735 0.728 0.735 0.683 0.761 23,610,553 0.7234 -0.88%
2018-09-12 0 1.140 1.130 1.140 1.130 1.180 5,484,017 6,287,329 1.1465 0.741 0.735 0.741 0.735 0.767 8,431,927 0.7457 -2.56%
2018-09-11 0 1.170 1.160 1.170 1.160 1.200 2,439,460 2,848,104 1.1675 0.761 0.754 0.761 0.754 0.780 3,750,781 0.7593 0.00%
2018-09-10 0 1.170 1.170 1.180 1.150 1.200 4,317,129 5,037,394 1.1668 0.761 0.761 0.767 0.748 0.780 6,637,783 0.7589 -0.85%
2018-09-07 0 1.180 1.180 1.190 1.180 1.200 3,337,374 3,959,955 1.1865 0.767 0.767 0.774 0.767 0.780 5,131,365 0.7717 0.85%
2018-09-06 0 1.170 1.160 1.170 1.150 1.210 7,410,000 8,750,120 1.1809 0.761 0.754 0.761 0.748 0.787 11,393,214 0.7680 -1.68%
2018-09-05 0 1.190 1.190 1.200 1.190 1.220 5,616,000 6,768,640 1.2052 0.774 0.774 0.780 0.774 0.793 8,634,857 0.7839 -2.46%
2018-09-04 0 1.220 1.210 1.220 1.180 1.270 15,424,000 18,782,580 1.2178 0.793 0.787 0.793 0.767 0.826 23,715,106 0.7920 -2.40%
2018-09-03 0 1.250 1.240 1.250 1.250 1.400 24,825,001 32,438,919 1.3067 0.813 0.806 0.813 0.813 0.911 38,169,575 0.8499 -0.79%
2018-08-31 0 1.260 1.250 1.260 1.250 1.290 3,626,368 4,600,872 1.2687 0.819 0.813 0.819 0.813 0.839 5,575,707 0.8252 -1.56%
2018-08-30 0 1.280 1.280 1.290 1.260 1.310 3,064,685 3,934,904 1.2840 0.832 0.832 0.839 0.819 0.852 4,712,093 0.8351 -1.54%
2018-08-29 0 1.300 1.300 1.310 1.280 1.320 2,858,000 3,714,190 1.2996 0.846 0.846 0.852 0.832 0.859 4,394,306 0.8452 -1.52%
2018-08-28 0 1.320 1.310 1.320 1.260 1.320 7,412,000 9,559,620 1.2897 0.859 0.852 0.859 0.819 0.859 11,396,289 0.8388 4.76%
2018-08-27 0 1.260 1.260 1.270 1.230 1.270 4,932,400 6,192,308 1.2554 0.819 0.819 0.826 0.800 0.826 7,583,791 0.8165 2.44%
2018-08-24 0 1.230 1.220 1.230 1.210 1.260 7,671,374 9,396,470 1.2249 0.800 0.793 0.800 0.787 0.819 11,795,089 0.7966 -1.60%
2018-08-23 0 1.250 1.240 1.250 1.240 1.270 2,172,000 2,716,540 1.2507 0.813 0.806 0.813 0.806 0.826 3,339,549 0.8134 -0.79%
2018-08-22 0 1.260 1.250 1.260 1.230 1.270 6,656,000 8,273,390 1.2430 0.819 0.813 0.819 0.800 0.826 10,233,905 0.8084 0.00%
2018-08-21 0 1.260 1.250 1.260 1.190 1.260 11,030,000 13,584,940 1.2316 0.819 0.813 0.819 0.774 0.819 16,959,130 0.8010 6.78%
2018-08-20 0 1.180 1.170 1.180 1.150 1.200 4,404,000 5,185,840 1.1775 0.767 0.761 0.767 0.748 0.780 6,771,352 0.7659 0.85%
2018-08-17 0 1.170 1.160 1.170 1.150 1.180 3,436,000 3,984,960 1.1598 0.761 0.754 0.761 0.748 0.767 5,283,007 0.7543 1.74%
2018-08-16 0 1.150 1.150 1.160 1.130 1.180 14,872,000 17,138,800 1.1524 0.748 0.748 0.754 0.735 0.767 22,866,381 0.7495 -3.36%
2018-08-15 0 1.190 1.170 1.190 1.160 1.220 12,342,000 14,614,680 1.1841 0.774 0.761 0.774 0.754 0.793 18,976,390 0.7702 -2.46%
2018-08-14 0 1.220 1.200 1.220 1.190 1.240 15,124,000 18,231,580 1.2055 0.793 0.780 0.793 0.774 0.806 23,253,842 0.7840 -1.61%
2018-08-13 0 1.240 1.230 1.240 1.220 1.270 6,801,980 8,478,976 1.2465 0.806 0.800 0.806 0.793 0.826 10,458,356 0.8107 -3.12%
2018-08-10 0 1.280 1.260 1.280 1.250 1.290 3,860,000 4,906,320 1.2711 0.832 0.819 0.832 0.813 0.839 5,934,927 0.8267 0.79%
2018-08-09 0 1.270 1.260 1.280 1.220 1.280 7,868,000 9,875,820 1.2552 0.826 0.819 0.832 0.793 0.832 12,097,410 0.8164 2.42%
2018-08-08 0 1.240 1.240 1.250 1.230 1.270 5,020,000 6,235,420 1.2421 0.806 0.806 0.813 0.800 0.826 7,718,480 0.8079 -2.36%
2018-08-07 0 1.270 1.260 1.270 1.240 1.320 16,350,000 20,680,500 1.2649 0.826 0.819 0.826 0.806 0.859 25,138,873 0.8227 -3.05%
2018-08-06 0 1.310 1.310 1.320 1.300 1.400 11,796,853 15,893,565 1.3473 0.852 0.852 0.859 0.846 0.911 18,138,201 0.8762 -3.68%
2018-08-03 0 1.360 1.360 1.370 1.320 1.370 13,070,000 17,519,520 1.3404 0.885 0.885 0.891 0.859 0.891 20,095,723 0.8718 0.00%
2018-08-02 0 1.360 1.350 1.360 1.310 1.430 18,910,000 25,599,580 1.3538 0.885 0.878 0.885 0.852 0.930 29,074,991 0.8805 -3.55%
2018-08-01 0 1.410 1.410 1.420 1.240 1.490 79,824,000 111,511,840 1.3970 0.917 0.917 0.924 0.806 0.969 122,733,053 0.9086 17.50%
2018-07-31 0 1.200 1.190 1.200 1.170 1.270 12,448,000 14,974,122 1.2029 0.780 0.774 0.780 0.761 0.826 19,139,370 0.7824 -4.76%
2018-07-30 0 1.260 1.250 1.260 1.220 1.290 9,304,000 11,712,120 1.2588 0.819 0.813 0.819 0.793 0.839 14,305,326 0.8187 1.61%
2018-07-27 0 1.240 1.230 1.240 1.210 1.240 4,174,000 5,139,740 1.2314 0.806 0.800 0.806 0.787 0.806 6,417,716 0.8009 1.64%
2018-07-26 0 1.220 1.220 1.230 1.220 1.250 5,754,001 7,080,001 1.2304 0.793 0.793 0.800 0.793 0.813 8,847,040 0.8003 -1.61%
2018-07-25 0 1.240 1.230 1.240 1.210 1.290 10,286,020 12,698,705 1.2346 0.806 0.800 0.806 0.787 0.839 15,815,227 0.8029 0.00%
2018-07-24 0 1.240 1.230 1.240 1.200 1.250 21,428,000 26,434,930 1.2337 0.806 0.800 0.806 0.780 0.813 32,946,531 0.8024 3.33%
2018-07-23 0 1.200 1.190 1.200 1.150 1.240 29,086,000 34,264,860 1.1781 0.780 0.774 0.780 0.748 0.806 44,721,056 0.7662 -1.64%
2018-07-20 0 1.220 1.220 1.230 1.210 1.300 31,588,000 39,516,100 1.2510 0.793 0.793 0.800 0.787 0.846 48,567,996 0.8136 -6.87%
2018-07-19 0 1.310 1.310 1.320 1.290 1.400 14,446,000 19,104,880 1.3225 0.852 0.852 0.859 0.839 0.911 22,211,386 0.8601 -5.07%
2018-07-18 0 1.380 1.370 1.380 1.370 1.410 4,622,000 6,412,340 1.3874 0.898 0.891 0.898 0.891 0.917 7,106,537 0.9023 -1.43%
2018-07-17 0 1.400 1.400 1.410 1.380 1.420 5,752,000 8,074,500 1.4038 0.911 0.911 0.917 0.898 0.924 8,843,963 0.9130 0.72%
2018-07-16 0 1.390 1.380 1.390 1.370 1.430 8,064,000 11,345,140 1.4069 0.904 0.898 0.904 0.891 0.930 12,398,769 0.9150 -0.71%
2018-07-13 0 1.400 1.400 1.410 1.380 1.430 3,540,000 4,961,760 1.4016 0.911 0.911 0.917 0.898 0.930 5,442,912 0.9116 0.00%
2018-07-12 0 1.400 1.400 1.410 1.360 1.420 12,052,000 16,770,690 1.3915 0.911 0.911 0.917 0.885 0.924 18,530,502 0.9050 0.00%
2018-07-11 0 1.400 1.400 1.410 1.370 1.410 4,336,940 6,028,209 1.3900 0.911 0.911 0.917 0.891 0.917 6,668,244 0.9040 -1.41%
2018-07-10 0 1.420 1.420 1.430 1.410 1.470 3,546,000 5,052,540 1.4249 0.924 0.924 0.930 0.917 0.956 5,452,137 0.9267 -1.39%
2018-07-09 0 1.440 1.430 1.440 1.390 1.450 10,254,000 14,530,840 1.4171 0.937 0.930 0.937 0.904 0.943 15,765,994 0.9217 3.60%
2018-07-06 0 1.390 1.390 1.400 1.380 1.450 4,520,825 6,321,922 1.3984 0.904 0.904 0.911 0.898 0.943 6,950,975 0.9095 -1.42%
2018-07-05 0 1.410 1.410 1.420 1.400 1.500 5,560,000 7,892,880 1.4196 0.917 0.917 0.924 0.911 0.976 8,548,754 0.9233 -2.08%
2018-07-04 0 1.440 1.430 1.440 1.440 1.510 5,708,000 8,323,460 1.4582 0.937 0.930 0.937 0.937 0.982 8,776,311 0.9484 -4.00%
2018-07-03 0 1.500 1.500 1.510 1.430 1.520 7,878,000 11,582,440 1.4702 0.976 0.976 0.982 0.930 0.989 12,112,786 0.9562 0.00%
2018-06-29 0 1.500 1.490 1.500 1.420 1.520 7,678,000 11,351,910 1.4785 0.976 0.969 0.976 0.924 0.989 11,805,276 0.9616 6.38%
2018-06-28 0 1.410 1.400 1.410 1.380 1.530 19,129,000 27,814,280 1.4540 0.917 0.911 0.917 0.898 0.995 29,411,713 0.9457 -5.37%
2018-06-27 0 1.490 1.490 1.500 1.460 1.590 10,884,000 16,679,220 1.5325 0.969 0.969 0.976 0.950 1.034 16,734,648 0.9967 -5.10%
2018-06-26 0 1.570 1.560 1.570 1.560 1.620 9,146,000 14,508,060 1.5863 1.021 1.015 1.021 1.015 1.054 14,062,394 1.0317 -3.09%
2018-06-25 0 1.620 1.600 1.620 1.590 1.650 5,942,000 9,580,400 1.6123 1.054 1.041 1.054 1.034 1.073 9,136,097 1.0486 -1.82%
2018-06-22 0 1.650 1.640 1.650 1.580 1.650 4,920,000 7,969,400 1.6198 1.073 1.067 1.073 1.028 1.073 7,564,725 1.0535 4.43%
2018-06-21 0 1.580 1.580 1.600 1.580 1.680 7,065,000 11,409,356 1.6149 1.028 1.028 1.041 1.028 1.093 10,862,761 1.0503 -3.66%
2018-06-20 0 1.640 1.640 1.650 1.560 1.660 8,685,960 13,983,934 1.6099 1.067 1.067 1.073 1.015 1.080 13,355,061 1.0471 4.46%
2018-06-19 0 1.570 1.570 1.580 1.560 1.650 29,629,530 47,175,746 1.5922 1.021 1.021 1.028 1.015 1.073 45,556,759 1.0355 -6.55%
2018-06-15 0 1.680 1.680 1.700 1.680 1.790 11,135,000 19,135,330 1.7185 1.093 1.093 1.106 1.093 1.164 17,120,572 1.1177 -5.08%
2018-06-14 0 1.770 1.770 1.780 1.750 1.870 9,044,000 16,210,720 1.7924 1.151 1.151 1.158 1.138 1.216 13,905,564 1.1658 -4.84%
2018-06-13 0 1.860 1.860 1.870 1.860 1.940 4,461,000 8,445,300 1.8931 1.210 1.210 1.216 1.210 1.262 6,858,992 1.2313 -2.62%
2018-06-12 0 1.910 1.900 1.910 1.890 1.950 4,917,652 9,416,116 1.9148 1.242 1.236 1.242 1.229 1.268 7,561,115 1.2453 0.53%
2018-06-11 0 1.900 1.900 1.910 1.870 1.930 3,956,000 7,539,130 1.9057 1.236 1.236 1.242 1.216 1.255 6,082,531 1.2395 2.15%
2018-06-08 0 1.860 1.860 1.870 1.860 1.890 5,318,925 9,943,086 1.8694 1.210 1.210 1.216 1.210 1.229 8,178,091 1.2158 -1.59%
2018-06-07 0 1.890 1.880 1.890 1.880 1.960 5,986,000 11,415,980 1.9071 1.229 1.223 1.229 1.223 1.275 9,203,749 1.2404 -3.08%
2018-06-06 0 1.950 1.940 1.950 1.910 1.980 19,312,330 37,723,226 1.9533 1.268 1.262 1.268 1.242 1.288 29,693,591 1.2704 2.63%
2018-06-05 0 1.900 1.890 1.900 1.710 1.930 34,706,000 64,701,330 1.8643 1.236 1.229 1.236 1.112 1.255 53,362,063 1.2125 12.43%
2018-06-04 0 1.690 1.670 1.690 1.620 1.730 11,482,000 19,378,280 1.6877 1.099 1.086 1.099 1.054 1.125 17,654,101 1.0977 4.32%
2018-06-01 0 1.620 1.610 1.620 1.610 1.660 7,042,326 11,503,781 1.6335 1.054 1.047 1.054 1.047 1.080 10,827,899 1.0624 -1.22%
2018-05-31 0 1.640 1.640 1.670 1.630 1.680 12,410,000 20,456,580 1.6484 1.067 1.067 1.086 1.060 1.093 19,080,943 1.0721 1.23%
2018-05-30 0 1.620 1.610 1.620 1.610 1.670 10,464,000 17,052,770 1.6297 1.054 1.047 1.054 1.047 1.086 16,088,879 1.0599 -2.41%
2018-05-29 0 1.660 1.660 1.670 1.630 1.700 14,988,000 24,934,470 1.6636 1.080 1.080 1.086 1.060 1.106 23,044,736 1.0820 1.84%
2018-05-28 0 1.630 1.620 1.630 1.620 1.710 16,244,000 26,847,630 1.6528 1.060 1.054 1.060 1.054 1.112 24,975,893 1.0749 -4.12%
2018-05-25 0 1.700 1.690 1.700 1.670 1.750 16,102,560 27,564,097 1.7118 1.106 1.099 1.106 1.086 1.138 24,758,423 1.1133 -1.16%
2018-05-24 0 1.720 1.720 1.730 1.720 1.820 27,070,000 47,588,540 1.7580 1.119 1.119 1.125 1.119 1.184 41,621,364 1.1434 -7.53%
2018-05-23 0 1.860 1.860 1.870 1.840 1.910 6,941,000 12,980,790 1.8702 1.210 1.210 1.216 1.197 1.242 10,672,105 1.2163 -1.59%
2018-05-21 0 1.890 1.880 1.890 1.830 1.900 9,623,000 17,986,270 1.8691 1.229 1.223 1.229 1.190 1.236 14,795,803 1.2156 3.85%
2018-05-18 0 1.820 1.820 1.830 1.800 1.840 8,256,000 15,014,640 1.8186 1.184 1.184 1.190 1.171 1.197 12,693,978 1.1828 -0.55%
2018-05-17 0 1.830 1.820 1.830 1.800 1.860 9,252,000 16,857,380 1.8220 1.190 1.184 1.190 1.171 1.210 14,225,373 1.1850 -1.08%
2018-05-16 0 1.850 1.830 1.850 1.830 1.870 9,012,000 16,604,700 1.8425 1.203 1.190 1.203 1.190 1.216 13,856,362 1.1983 -0.54%
2018-05-15 0 1.860 1.860 1.870 1.840 1.880 9,236,000 17,165,560 1.8585 1.210 1.210 1.216 1.197 1.223 14,200,773 1.2088 0.54%
2018-05-14 0 1.850 1.850 1.860 1.840 1.920 11,511,289 21,717,217 1.8866 1.203 1.203 1.210 1.197 1.249 17,699,134 1.2270 -1.07%
2018-05-11 0 1.870 1.870 1.890 1.850 1.900 9,199,000 17,189,430 1.8686 1.216 1.216 1.229 1.203 1.236 14,143,884 1.2153 -0.53%
2018-05-10 0 1.880 1.880 1.890 1.820 1.920 21,290,000 40,123,630 1.8846 1.223 1.223 1.229 1.184 1.249 32,734,349 1.2257 -0.53%
2018-05-09 0 1.890 1.870 1.890 1.860 1.910 3,328,000 6,276,176 1.8859 1.229 1.216 1.229 1.210 1.242 5,116,952 1.2265 -0.53%
2018-05-08 0 1.900 1.900 1.910 1.840 1.910 8,266,000 15,518,760 1.8774 1.236 1.236 1.242 1.197 1.242 12,709,353 1.2211 3.26%
2018-05-07 0 1.840 1.840 1.850 1.830 1.880 6,896,120 12,797,546 1.8558 1.197 1.197 1.203 1.190 1.223 10,603,100 1.2070 -0.54%
2018-05-04 0 1.850 1.850 1.860 1.840 1.910 8,368,000 15,640,260 1.8691 1.203 1.203 1.210 1.197 1.242 12,866,183 1.2156 -2.63%
2018-05-03 0 1.900 1.890 1.900 1.850 1.930 12,022,000 22,638,790 1.8831 1.236 1.229 1.236 1.203 1.255 18,484,375 1.2248 0.53%
2018-05-02 0 1.890 1.890 1.900 1.820 1.970 31,774,000 60,850,000 1.9151 1.229 1.229 1.236 1.184 1.281 48,853,979 1.2455 5.00%
2018-04-30 0 1.800 1.790 1.800 1.780 1.870 10,087,652 18,404,666 1.8245 1.171 1.164 1.171 1.158 1.216 15,510,227 1.1866 -1.64%
2018-04-27 0 1.830 1.820 1.830 1.810 1.880 5,620,000 10,298,440 1.8325 1.190 1.184 1.190 1.177 1.223 8,641,007 1.1918 1.10%
2018-04-26 0 1.810 1.810 1.820 1.800 1.920 11,648,000 21,593,580 1.8538 1.177 1.177 1.184 1.171 1.249 17,909,333 1.2057 -5.73%
2018-04-25 0 1.920 1.920 1.940 1.910 2.000 6,084,000 11,851,980 1.9481 1.249 1.249 1.262 1.242 1.301 9,354,428 1.2670 -3.52%
2018-04-24 0 1.990 1.970 1.990 1.940 2.000 4,738,000 9,357,480 1.9750 1.294 1.281 1.294 1.262 1.301 7,284,892 1.2845 2.58%
2018-04-23 0 1.940 1.940 1.950 1.890 1.960 7,212,000 13,824,300 1.9168 1.262 1.262 1.268 1.229 1.275 11,088,780 1.2467 -0.51%
2018-04-20 0 1.950 1.950 1.970 1.920 2.080 14,230,000 27,882,290 1.9594 1.268 1.268 1.281 1.249 1.353 21,879,276 1.2744 -5.80%
2018-04-19 0 2.070 2.070 2.080 1.960 2.080 8,324,000 16,706,290 2.0070 1.346 1.346 1.353 1.275 1.353 12,798,531 1.3053 5.61%
2018-04-18 0 1.960 1.950 1.960 1.910 2.010 15,364,000 29,748,700 1.9363 1.275 1.268 1.275 1.242 1.307 23,622,853 1.2593 0.00%
2018-04-17 0 1.960 1.960 1.970 1.950 2.010 11,328,000 22,286,600 1.9674 1.275 1.275 1.281 1.268 1.307 17,417,318 1.2796 -0.51%
2018-04-16 0 1.970 1.970 1.980 1.920 2.000 9,274,000 18,091,280 1.9508 1.281 1.281 1.288 1.249 1.301 14,259,199 1.2687 -1.01%
2018-04-13 0 1.990 1.990 2.000 1.970 2.050 6,166,000 12,291,480 1.9934 1.294 1.294 1.301 1.281 1.333 9,480,507 1.2965 -0.50%
2018-04-12 0 2.000 2.000 2.010 2.000 2.070 11,792,000 23,926,820 2.0291 1.301 1.301 1.307 1.301 1.346 18,130,740 1.3197 -1.96%
2018-04-11 0 2.040 2.030 2.040 2.020 2.160 21,688,950 45,118,218 2.0802 1.327 1.320 1.327 1.314 1.405 33,347,753 1.3530 -2.86%
2018-04-10 0 2.100 2.100 2.110 1.970 2.130 21,594,000 44,685,620 2.0694 1.366 1.366 1.372 1.281 1.385 33,201,763 1.3459 5.00%
2018-04-09 0 2.000 1.990 2.000 1.880 2.010 14,346,000 28,094,980 1.9584 1.301 1.294 1.301 1.223 1.307 22,057,632 1.2737 6.38%
2018-04-06 0 1.880 1.870 1.880 1.860 2.020 11,131,200 21,023,508 1.8887 1.223 1.216 1.223 1.210 1.314 17,114,729 1.2284 -4.57%
2018-04-04 0 1.970 1.960 1.970 1.860 2.010 12,114,000 23,540,220 1.9432 1.281 1.275 1.281 1.210 1.307 18,625,829 1.2638 2.60%
2018-04-03 0 1.920 1.910 1.920 1.900 2.010 12,222,000 23,504,300 1.9231 1.249 1.242 1.249 1.236 1.307 18,791,884 1.2508 -3.52%
2018-03-29 0 1.990 1.990 2.000 1.990 2.040 13,614,137 27,375,898 2.0108 1.294 1.294 1.301 1.294 1.327 20,932,359 1.3078 1.53%
2018-03-28 0 1.960 1.960 1.970 1.940 2.080 45,044,000 89,556,340 1.9882 1.275 1.275 1.281 1.262 1.353 69,257,212 1.2931 -6.67%
2018-03-27 0 2.100 2.100 2.110 2.100 2.230 27,504,100 59,341,635 2.1576 1.366 1.366 1.372 1.366 1.450 42,288,813 1.4032 -1.41%
2018-03-26 0 2.130 2.130 2.140 2.120 2.290 31,070,000 67,294,820 2.1659 1.385 1.385 1.392 1.379 1.489 47,771,547 1.4087 -5.75%
2018-03-23 0 2.260 2.250 2.260 2.160 2.280 14,979,000 33,532,670 2.2386 1.470 1.463 1.470 1.405 1.483 23,030,898 1.4560 -0.88%
2018-03-22 0 2.280 2.270 2.280 2.260 2.350 21,000,800 48,008,824 2.2860 1.483 1.476 1.483 1.470 1.528 32,289,691 1.4868 -2.98%
2018-03-21 0 2.350 2.330 2.350 2.330 2.420 11,698,000 27,908,740 2.3858 1.528 1.515 1.528 1.515 1.574 17,986,210 1.5517 -2.08%
2018-03-20 0 2.400 2.390 2.400 2.310 2.420 12,026,000 28,315,560 2.3545 1.561 1.554 1.561 1.502 1.574 18,490,525 1.5314 0.84%
2018-03-19 0 2.380 2.380 2.390 2.360 2.460 7,490,000 17,985,820 2.4013 1.548 1.548 1.554 1.535 1.600 11,516,218 1.5618 -2.46%
2018-03-16 0 2.440 2.430 2.440 2.420 2.460 6,794,000 16,578,230 2.4401 1.587 1.580 1.587 1.574 1.600 10,446,086 1.5870 0.00%
2018-03-15 0 2.440 2.430 2.440 2.430 2.490 12,460,000 30,454,220 2.4442 1.587 1.580 1.587 1.580 1.619 19,157,820 1.5896 -1.61%
2018-03-14 0 2.480 2.470 2.480 2.460 2.560 15,203,491 38,138,802 2.5086 1.613 1.606 1.613 1.600 1.665 23,376,063 1.6315 -2.36%
2018-03-13 0 2.540 2.530 2.540 2.500 2.660 16,006,000 40,695,780 2.5425 1.652 1.645 1.652 1.626 1.730 24,609,958 1.6536 -4.15%
2018-03-12 0 2.650 2.640 2.650 2.590 2.730 7,168,000 19,065,720 2.6598 1.724 1.717 1.724 1.685 1.776 11,021,128 1.7299 -0.38%
2018-03-09 0 2.660 2.650 2.660 2.530 2.700 23,166,000 61,080,580 2.6366 1.730 1.724 1.730 1.645 1.756 35,618,785 1.7148 5.98%
2018-03-08 0 2.510 2.500 2.510 2.460 2.520 7,579,050 18,870,793 2.4899 1.632 1.626 1.632 1.600 1.639 11,653,136 1.6194 2.87%
2018-03-07 0 2.440 2.430 2.440 2.400 2.540 8,670,000 21,354,660 2.4631 1.587 1.580 1.587 1.561 1.652 13,330,522 1.6019 -2.79%
2018-03-06 0 2.510 2.510 2.520 2.410 2.550 12,311,000 30,586,550 2.4845 1.632 1.632 1.639 1.567 1.658 18,928,726 1.6159 4.15%
2018-03-05 0 2.410 2.410 2.420 2.400 2.560 11,206,000 27,618,060 2.4646 1.567 1.567 1.574 1.561 1.665 17,229,738 1.6029 -3.21%
2018-03-02 0 2.490 2.480 2.490 2.460 2.560 9,630,000 24,054,290 2.4978 1.619 1.613 1.619 1.600 1.665 14,806,566 1.6246 -3.86%
2018-03-01 0 2.590 2.590 2.600 2.540 2.680 9,662,000 25,158,860 2.6039 1.685 1.685 1.691 1.652 1.743 14,855,767 1.6935 -0.77%
2018-02-28 0 2.610 2.590 2.610 2.500 2.610 18,852,000 48,439,700 2.5695 1.698 1.685 1.698 1.626 1.698 28,985,813 1.6712 1.16%
2018-02-27 0 2.580 2.580 2.590 2.570 2.800 42,114,000 113,073,400 2.6849 1.678 1.678 1.685 1.671 1.821 64,752,203 1.7462 -3.37%
2018-02-26 0 2.670 2.670 2.680 2.360 2.690 25,461,200 64,894,172 2.5487 1.737 1.737 1.743 1.535 1.750 39,147,760 1.6577 12.66%
2018-02-23 0 2.370 2.340 2.370 2.310 2.480 13,076,000 30,952,920 2.3672 1.541 1.522 1.541 1.502 1.613 20,104,948 1.5396 -1.66%
2018-02-22 0 2.410 2.410 2.420 2.410 2.470 6,138,000 14,932,820 2.4328 1.567 1.567 1.574 1.567 1.606 9,437,456 1.5823 -2.43%
2018-02-21 0 2.470 2.450 2.470 2.410 2.470 6,610,000 16,186,960 2.4489 1.606 1.593 1.606 1.567 1.606 10,163,178 1.5927 0.82%
2018-02-20 0 2.450 2.430 2.450 2.390 2.450 6,236,000 15,086,280 2.4192 1.593 1.580 1.593 1.554 1.593 9,588,135 1.5734 1.66%
2018-02-15 0 2.410 2.400 2.410 2.390 2.470 3,488,000 8,413,340 2.4121 1.567 1.561 1.567 1.554 1.606 5,362,960 1.5688 -0.41%
2018-02-14 0 2.420 2.420 2.430 2.360 2.420 5,428,000 12,991,260 2.3934 1.574 1.574 1.580 1.535 1.574 8,345,798 1.5566 2.11%
2018-02-13 0 2.370 2.370 2.380 2.310 2.480 11,212,000 27,095,230 2.4166 1.541 1.541 1.548 1.502 1.613 17,238,963 1.5717 3.49%
2018-02-12 0 2.290 2.290 2.300 2.220 2.350 16,710,000 38,643,650 2.3126 1.489 1.489 1.496 1.444 1.528 25,692,390 1.5041 4.09%
2018-02-09 0 2.200 2.200 2.210 2.110 2.240 26,762,000 58,309,510 2.1788 1.431 1.431 1.437 1.372 1.457 41,147,800 1.4171 -3.08%
2018-02-08 0 2.270 2.270 2.280 2.230 2.310 20,444,000 46,319,160 2.2657 1.476 1.476 1.483 1.450 1.502 31,433,586 1.4736 1.34%
2018-02-07 0 2.240 2.230 2.240 2.230 2.440 28,244,000 65,815,560 2.3302 1.457 1.450 1.457 1.450 1.587 43,426,443 1.5156 -2.18%
2018-02-06 0 2.290 2.290 2.300 2.280 2.460 49,770,000 116,836,090 2.3475 1.489 1.489 1.496 1.483 1.600 76,523,653 1.5268 -11.58%
2018-02-05 0 2.590 2.580 2.590 2.540 2.620 17,495,000 45,323,780 2.5907 1.685 1.678 1.685 1.652 1.704 26,899,363 1.6849 -3.00%
2018-02-02 0 2.670 2.660 2.670 2.600 2.710 18,856,000 50,150,840 2.6597 1.737 1.730 1.737 1.691 1.763 28,991,963 1.7298 0.75%
2018-02-01 0 2.650 2.650 2.660 2.630 2.750 13,858,581 37,331,205 2.6937 1.724 1.724 1.730 1.711 1.789 21,308,203 1.7520 -0.38%
2018-01-31 0 2.660 2.660 2.670 2.640 2.720 16,242,922 43,413,932 2.6728 1.730 1.730 1.737 1.717 1.769 24,974,236 1.7383 -1.48%
2018-01-30 0 2.700 2.690 2.700 2.670 2.770 15,767,683 42,680,398 2.7068 1.756 1.750 1.756 1.737 1.802 24,243,534 1.7605 0.37%
2018-01-29 0 2.690 2.690 2.700 2.680 2.890 34,484,000 94,328,780 2.7354 1.750 1.750 1.756 1.743 1.880 53,020,728 1.7791 -6.27%
2018-01-26 0 2.870 2.870 2.880 2.830 2.910 13,946,470 40,036,198 2.8707 1.867 1.867 1.873 1.841 1.893 21,443,336 1.8671 0.35%
2018-01-25 0 2.860 2.850 2.860 2.810 2.900 22,076,000 63,139,650 2.8601 1.860 1.854 1.860 1.828 1.886 33,942,860 1.8602 -1.72%
2018-01-24 0 2.910 2.900 2.910 2.880 2.950 14,232,654 41,298,989 2.9017 1.893 1.886 1.893 1.873 1.919 21,883,357 1.8872 -1.02%
2018-01-23 0 2.940 2.920 2.940 2.850 2.960 27,870,640 81,595,586 2.9277 1.912 1.899 1.912 1.854 1.925 42,852,385 1.9041 0.34%
2018-01-22 0 2.930 2.900 2.930 2.800 2.980 53,026,000 152,111,460 2.8686 1.906 1.886 1.906 1.821 1.938 81,529,902 1.8657 -1.01%
2018-01-19 0 2.960 2.940 2.960 2.900 3.040 35,012,199 103,694,681 2.9617 1.925 1.912 1.925 1.886 1.977 53,832,858 1.9262 1.02%
2018-01-18 0 2.930 2.930 2.940 2.920 3.150 43,559,000 131,183,280 3.0116 1.906 1.906 1.912 1.899 2.049 66,973,956 1.9587 -5.79%
2018-01-17 0 3.110 3.100 3.110 3.080 3.170 27,724,000 86,074,350 3.1047 2.023 2.016 2.023 2.003 2.062 42,626,919 2.0192 0.00%
2018-01-16 0 3.110 3.100 3.110 3.060 3.340 60,510,680 190,573,762 3.1494 2.023 2.016 2.023 1.990 2.172 93,037,940 2.0483 -5.47%
2018-01-15 0 3.290 3.280 3.290 3.280 3.570 29,036,000 98,295,600 3.3853 2.140 2.133 2.140 2.133 2.322 44,644,179 2.2018 -6.80%
2018-01-12 0 3.530 3.520 3.530 3.470 3.570 13,468,572 47,329,807 3.5141 2.296 2.289 2.296 2.257 2.322 20,708,546 2.2855 0.57%
2018-01-11 0 3.510 3.500 3.510 3.410 3.510 15,272,000 53,112,540 3.4778 2.283 2.276 2.283 2.218 2.283 23,481,399 2.2619 1.74%
2018-01-10 0 3.450 3.440 3.450 3.410 3.500 10,768,000 37,227,320 3.4572 2.244 2.237 2.244 2.218 2.276 16,556,293 2.2485 0.00%
2018-01-09 0 3.450 3.440 3.450 3.370 3.460 13,497,830 46,194,602 3.4224 2.244 2.237 2.244 2.192 2.250 20,753,531 2.2259 1.77%
2018-01-08 0 3.390 3.380 3.390 3.360 3.450 19,627,000 66,272,970 3.3766 2.205 2.198 2.205 2.185 2.244 30,177,411 2.1961 -0.29%
2018-01-05 0 3.400 3.390 3.400 3.300 3.470 21,977,050 74,714,780 3.3997 2.211 2.205 2.211 2.146 2.257 33,790,720 2.2111 -0.58%
2018-01-04 0 3.420 3.410 3.420 3.400 3.550 15,378,000 52,938,420 3.4425 2.224 2.218 2.224 2.211 2.309 23,644,379 2.2389 -1.72%
2018-01-03 0 3.480 3.480 3.500 3.430 3.630 37,998,000 134,520,940 3.5402 2.263 2.263 2.276 2.231 2.361 58,423,664 2.3025 2.05%
2018-01-02 0 3.410 3.400 3.410 3.350 3.430 19,244,000 65,067,220 3.3812 2.218 2.211 2.218 2.179 2.231 29,588,531 2.1991 0.89%
2017-12-29 0 3.380 3.380 3.390 3.350 3.440 12,074,000 40,859,240 3.3841 2.198 2.198 2.205 2.179 2.237 18,564,328 2.2010 -1.74%
2017-12-28 0 3.440 3.430 3.440 3.360 3.450 20,447,526 69,860,853 3.4166 2.237 2.231 2.237 2.185 2.244 31,439,007 2.2221 0.29%
2017-12-27 0 3.430 3.390 3.430 3.200 3.520 47,298,000 161,059,000 3.4052 2.231 2.205 2.231 2.081 2.289 72,722,840 2.2147 4.26%
2017-12-22 0 3.290 3.280 3.290 3.260 3.340 9,942,000 32,698,440 3.2889 2.140 2.133 2.140 2.120 2.172 15,286,280 2.1391 0.92%
2017-12-21 0 3.260 3.260 3.290 3.140 3.340 31,482,521 102,253,020 3.2479 2.120 2.120 2.140 2.042 2.172 48,405,817 2.1124 2.52%
2017-12-20 0 3.180 3.180 3.190 3.180 3.420 34,031,519 111,487,403 3.2760 2.068 2.068 2.075 2.068 2.224 52,325,018 2.1307 -3.93%
2017-12-19 0 3.310 3.300 3.310 3.220 3.370 33,311,050 109,796,704 3.2961 2.153 2.146 2.153 2.094 2.192 51,217,264 2.1437 3.12%
2017-12-18 0 3.210 3.210 3.220 3.190 3.510 54,338,000 179,454,400 3.3026 2.088 2.088 2.094 2.075 2.283 83,547,162 2.1479 -7.23%
2017-12-15 0 3.460 3.450 3.460 3.420 3.590 40,568,000 141,077,690 3.4776 2.250 2.244 2.250 2.224 2.335 62,375,157 2.2618 -3.08%
2017-12-14 0 3.570 3.560 3.570 3.490 3.770 59,464,000 215,531,380 3.6246 2.322 2.315 2.322 2.270 2.452 91,428,622 2.3574 -3.77%
2017-12-13 0 3.710 3.690 3.710 3.630 3.820 39,416,330 145,236,294 3.6847 2.413 2.400 2.413 2.361 2.484 60,604,411 2.3965 -2.11%
2017-12-12 0 3.790 3.790 3.800 3.740 3.870 13,762,000 52,170,720 3.7909 2.465 2.465 2.471 2.432 2.517 21,159,705 2.4656 -1.04%
2017-12-11 0 3.830 3.830 3.850 3.760 3.920 24,564,000 94,723,920 3.8562 2.491 2.491 2.504 2.445 2.550 37,768,274 2.5080 0.00%
2017-12-08 0 3.830 3.830 3.840 3.700 3.930 37,824,000 144,580,600 3.8225 2.491 2.491 2.497 2.406 2.556 58,156,131 2.4861 4.08%
2017-12-07 0 3.680 3.670 3.680 3.610 3.830 28,512,001 105,819,573 3.7114 2.393 2.387 2.393 2.348 2.491 43,838,507 2.4138 -0.54%
2017-12-06 0 3.700 3.690 3.700 3.580 3.940 58,738,542 218,644,109 3.7223 2.406 2.400 2.406 2.328 2.563 90,313,197 2.4210 -6.57%
2017-12-05 0 3.960 3.950 3.960 3.900 4.080 30,965,749 123,478,440 3.9876 2.576 2.569 2.576 2.537 2.654 47,611,256 2.5935 -2.22%
2017-12-04 0 4.050 4.050 4.060 3.710 4.050 68,976,658 272,836,078 3.9555 2.634 2.634 2.641 2.413 2.634 106,054,769 2.5726 8.00%
2017-12-01 0 3.750 3.740 3.750 3.620 3.790 56,210,577 205,558,470 3.6569 2.439 2.432 2.439 2.354 2.465 86,426,335 2.3784 5.04%
2017-11-30 0 3.570 3.570 3.610 3.550 3.670 50,215,113 181,143,235 3.6073 2.322 2.322 2.348 2.309 2.387 77,208,035 2.3462 -2.46%
2017-11-29 0 3.660 3.660 3.670 3.640 3.850 30,792,000 114,296,463 3.7119 2.380 2.380 2.387 2.367 2.504 47,344,109 2.4142 -3.17%
2017-11-28 0 3.780 3.770 3.780 3.600 3.830 44,997,000 169,664,660 3.7706 2.458 2.452 2.458 2.341 2.491 69,184,947 2.4523 3.56%
2017-11-27 0 3.650 3.650 3.660 3.650 3.970 52,480,000 197,703,080 3.7672 2.374 2.374 2.380 2.374 2.582 80,690,402 2.4501 -7.12%
2017-11-24 0 3.930 3.920 3.930 3.840 4.000 51,614,000 204,052,160 3.9534 2.556 2.550 2.556 2.497 2.602 79,358,887 2.5713 2.61%
2017-11-23 0 3.830 3.830 3.850 3.820 4.180 70,954,000 286,400,080 4.0364 2.491 2.491 2.504 2.484 2.719 109,095,023 2.6252 -2.05%
2017-11-22 0 3.910 3.910 3.930 3.790 4.100 117,749,000 470,130,840 3.9927 2.543 2.543 2.556 2.465 2.667 181,044,477 2.5968 3.17%
2017-11-21 0 3.790 3.780 3.790 3.630 3.800 33,349,000 123,797,290 3.7122 2.465 2.458 2.465 2.361 2.471 51,275,614 2.4144 3.55%
2017-11-20 0 3.660 3.660 3.670 3.570 3.770 37,631,470 137,860,776 3.6634 2.380 2.380 2.387 2.322 2.452 57,860,107 2.3827 -2.66%
2017-11-17 0 3.760 3.740 3.760 3.730 3.880 31,253,000 118,793,710 3.8010 2.445 2.432 2.445 2.426 2.524 48,052,918 2.4721 0.27%
2017-11-16 0 3.750 3.750 3.780 3.600 3.950 130,784,700 499,458,514 3.8189 2.439 2.439 2.458 2.341 2.569 201,087,462 2.4838 7.14%
2017-11-15 0 3.500 3.500 3.520 3.470 3.630 26,898,000 95,025,930 3.5328 2.276 2.276 2.289 2.257 2.361 41,356,906 2.2977 -2.23%
2017-11-14 0 3.580 3.570 3.580 3.570 3.860 49,430,080 180,247,818 3.6465 2.328 2.322 2.328 2.322 2.510 76,001,010 2.3717 -6.53%
2017-11-13 0 3.830 3.830 3.840 3.750 3.930 37,725,000 145,302,220 3.8516 2.491 2.491 2.497 2.439 2.556 58,003,914 2.5050 -0.52%
2017-11-10 0 3.850 3.840 3.850 3.800 3.990 77,299,000 300,853,510 3.8921 2.504 2.497 2.504 2.471 2.595 118,850,750 2.5314 0.00%
2017-11-09 0 3.850 3.830 3.850 3.500 3.850 55,045,050 200,407,808 3.6408 2.504 2.491 2.504 2.276 2.504 84,634,284 2.3679 6.06%
2017-11-08 0 3.630 3.620 3.630 3.620 3.900 80,436,900 302,580,020 3.7617 2.361 2.354 2.361 2.354 2.537 123,675,415 2.4466 -1.89%
2017-11-07 0 3.700 3.690 3.700 3.210 3.740 133,076,000 474,564,192 3.5661 2.406 2.400 2.406 2.088 2.432 204,610,441 2.3194 16.72%
2017-11-06 0 3.170 3.160 3.170 3.100 3.260 39,606,115 125,804,533 3.1764 2.062 2.055 2.062 2.016 2.120 60,896,215 2.0659 3.26%
2017-11-03 0 3.070 3.060 3.070 3.010 3.090 13,342,000 40,655,640 3.0472 1.997 1.990 1.997 1.958 2.010 20,513,936 1.9819 1.99%
2017-11-02 0 3.010 3.010 3.020 3.000 3.150 20,347,000 61,800,570 3.0373 1.958 1.958 1.964 1.951 2.049 31,284,444 1.9754 -2.90%
2017-11-01 0 3.100 3.080 3.100 3.020 3.140 18,776,630 58,380,581 3.1092 2.016 2.003 2.016 1.964 2.042 28,869,928 2.0222 2.65%
2017-10-31 0 3.020 3.010 3.020 3.010 3.120 21,818,940 66,562,820 3.0507 1.964 1.958 1.964 1.958 2.029 33,547,619 1.9841 -2.89%
2017-10-30 0 3.110 3.100 3.110 3.100 3.220 24,832,000 78,502,480 3.1613 2.023 2.016 2.023 2.016 2.094 38,180,337 2.0561 1.30%
2017-10-27 0 3.070 3.070 3.080 2.990 3.340 63,812,583 199,023,534 3.1189 1.997 1.997 2.003 1.945 2.172 98,114,767 2.0285 -6.69%
2017-10-26 0 3.290 3.280 3.290 3.260 3.420 28,300,000 94,056,460 3.3235 2.140 2.133 2.140 2.120 2.224 43,512,545 2.1616 -2.08%
2017-10-25 0 3.360 3.360 3.370 3.340 3.490 19,770,000 67,130,320 3.3956 2.185 2.185 2.192 2.172 2.270 30,397,280 2.2084 1.20%
2017-10-24 0 3.320 3.310 3.320 3.270 3.480 32,994,000 111,116,700 3.3678 2.159 2.153 2.159 2.127 2.263 50,729,785 2.1904 -3.49%
2017-10-23 0 3.440 3.430 3.440 3.410 3.640 43,642,000 153,362,320 3.5141 2.237 2.231 2.237 2.218 2.367 67,101,572 2.2855 0.29%
2017-10-20 0 3.430 3.430 3.440 3.390 3.540 32,546,000 112,857,770 3.4676 2.231 2.231 2.237 2.205 2.302 50,040,965 2.2553 2.39%
2017-10-19 0 3.350 3.350 3.360 3.350 3.680 52,538,000 182,305,320 3.4700 2.179 2.179 2.185 2.179 2.393 80,779,580 2.2568 -7.20%
2017-10-18 0 3.610 3.600 3.610 3.530 3.880 54,729,461 202,909,041 3.7075 2.348 2.341 2.348 2.296 2.524 84,149,051 2.4113 -2.17%
2017-10-17 0 3.690 3.690 3.700 3.300 3.740 84,314,786 299,453,630 3.5516 2.400 2.400 2.406 2.146 2.432 129,637,843 2.3099 0.82%
2017-10-16 0 3.660 3.650 3.660 3.580 3.820 60,403,600 225,262,376 3.7293 2.380 2.374 2.380 2.328 2.484 92,873,300 2.4255 1.67%
2017-10-13 0 3.600 3.590 3.600 3.460 3.740 74,830,000 272,411,200 3.6404 2.341 2.335 2.341 2.250 2.432 115,054,550 2.3677 2.86%
2017-10-12 0 3.500 3.490 3.500 3.280 3.660 97,123,000 339,857,910 3.4993 2.276 2.270 2.276 2.133 2.380 149,331,058 2.2759 5.11%
2017-10-11 0 3.330 3.320 3.330 3.220 3.520 69,459,181 236,354,697 3.4028 2.166 2.159 2.166 2.094 2.289 106,796,670 2.2131 3.10%
2017-10-10 0 3.230 3.220 3.230 3.080 3.460 101,279,000 331,518,370 3.2733 2.101 2.094 2.101 2.003 2.250 155,721,098 2.1289 -2.71%
2017-10-09 0 3.320 3.310 3.320 2.570 3.360 188,341,026 572,456,754 3.0395 2.159 2.153 2.159 1.671 2.185 289,582,948 1.9768 29.18%
2017-10-06 0 2.570 2.570 2.580 2.550 2.630 7,302,000 18,886,380 2.5865 1.671 1.671 1.678 1.658 1.711 11,227,159 1.6822 0.39%
2017-10-04 0 2.560 2.560 2.570 2.540 2.650 10,408,000 26,858,490 2.5806 1.665 1.665 1.671 1.652 1.724 16,002,776 1.6784 -1.92%
2017-10-03 0 2.610 2.610 2.620 2.590 2.750 28,769,470 76,753,560 2.6679 1.698 1.698 1.704 1.685 1.789 44,234,377 1.7352 -0.38%
2017-09-29 0 2.620 2.610 2.620 2.540 2.650 13,340,000 34,899,680 2.6162 1.704 1.698 1.704 1.652 1.724 20,510,861 1.7015 1.16%
2017-09-28 0 2.590 2.590 2.600 2.440 2.590 25,064,000 63,810,720 2.5459 1.685 1.685 1.691 1.587 1.685 38,537,047 1.6558 5.71%
2017-09-27 0 2.450 2.450 2.460 2.410 2.480 13,635,200 33,287,378 2.4413 1.593 1.593 1.600 1.567 1.613 20,964,744 1.5878 2.08%
2017-09-26 0 2.400 2.400 2.410 2.330 2.450 28,676,000 68,844,179 2.4008 1.561 1.561 1.567 1.515 1.593 44,090,662 1.5614 2.56%
2017-09-25 0 2.340 2.330 2.340 2.310 2.420 25,519,613 60,155,568 2.3572 1.522 1.515 1.522 1.502 1.574 39,237,573 1.5331 -2.90%
2017-09-22 0 2.410 2.410 2.420 2.380 2.460 39,455,613 95,643,033 2.4241 1.567 1.567 1.574 1.548 1.600 60,664,811 1.5766 0.42%
2017-09-21 0 2.400 2.400 2.410 2.300 2.440 45,361,000 108,428,210 2.3903 1.561 1.561 1.567 1.496 1.587 69,744,614 1.5546 3.45%
2017-09-20 0 2.320 2.310 2.320 2.270 2.470 54,568,000 127,976,276 2.3453 1.509 1.502 1.509 1.476 1.606 83,900,798 1.5253 -2.52%
2017-09-19 0 2.380 2.380 2.400 2.350 2.500 26,804,000 64,569,070 2.4089 1.548 1.548 1.561 1.528 1.626 41,212,377 1.5667 -4.80%
2017-09-18 0 2.500 2.490 2.500 2.480 2.610 19,338,000 48,828,200 2.5250 1.626 1.619 1.626 1.613 1.698 29,733,060 1.6422 -0.79%
2017-09-15 0 2.520 2.520 2.530 2.510 2.590 16,914,000 43,002,980 2.5424 1.639 1.639 1.645 1.632 1.685 26,006,049 1.6536 -0.40%
2017-09-14 0 2.530 2.530 2.540 2.520 2.690 44,642,350 116,531,094 2.6103 1.645 1.645 1.652 1.639 1.750 68,639,656 1.6977 -2.69%
2017-09-13 0 2.600 2.590 2.600 2.340 2.620 92,803,150 235,754,421 2.5404 1.691 1.685 1.691 1.522 1.704 142,689,091 1.6522 12.07%
2017-09-12 0 2.320 2.320 2.330 2.320 2.350 11,622,000 27,139,080 2.3351 1.509 1.509 1.515 1.509 1.528 17,869,357 1.5187 0.00%
2017-09-11 0 2.320 2.310 2.320 2.250 2.330 9,171,038 21,051,618 2.2954 1.509 1.502 1.509 1.463 1.515 14,100,891 1.4929 1.75%
2017-09-08 0 2.280 2.280 2.290 2.240 2.310 18,984,000 43,002,760 2.2652 1.483 1.483 1.489 1.457 1.502 29,188,769 1.4733 -1.30%
2017-09-07 0 2.310 2.300 2.310 2.300 2.370 14,026,000 32,698,500 2.3313 1.502 1.496 1.502 1.496 1.541 21,565,617 1.5162 -2.53%
2017-09-06 0 2.370 2.360 2.370 2.350 2.400 11,810,000 28,022,180 2.3728 1.541 1.535 1.541 1.528 1.561 18,158,416 1.5432 -1.25%
2017-09-05 0 2.400 2.390 2.400 2.360 2.420 14,427,048 34,505,205 2.3917 1.561 1.554 1.561 1.535 1.574 22,182,247 1.5555 0.84%
2017-09-04 0 2.380 2.380 2.390 2.370 2.420 12,960,000 31,004,410 2.3923 1.548 1.548 1.554 1.541 1.574 19,926,593 1.5559 -1.65%
2017-09-01 0 2.420 2.410 2.420 2.340 2.450 17,462,000 42,116,080 2.4119 1.574 1.567 1.574 1.522 1.593 26,848,624 1.5686 2.11%
2017-08-31 0 2.370 2.360 2.370 2.340 2.400 13,048,000 30,834,500 2.3632 1.541 1.535 1.541 1.522 1.561 20,061,897 1.5370 -0.84%
2017-08-30 0 2.390 2.380 2.390 2.370 2.440 6,334,000 15,173,910 2.3956 1.554 1.548 1.554 1.541 1.587 9,738,815 1.5581 -1.24%
2017-08-29 0 2.420 2.410 2.420 2.360 2.450 8,962,000 21,467,380 2.3954 1.574 1.567 1.574 1.535 1.593 13,779,485 1.5579 0.83%
2017-08-28 0 2.400 2.390 2.400 2.390 2.490 5,698,000 13,882,690 2.4364 1.561 1.554 1.561 1.554 1.619 8,760,936 1.5846 -2.44%
2017-08-25 0 2.460 2.450 2.460 2.400 2.530 13,370,000 33,168,810 2.4808 1.600 1.593 1.600 1.561 1.645 20,556,987 1.6135 1.65%
2017-08-24 0 2.420 2.410 2.420 2.240 2.460 18,895,571 44,662,018 2.3636 1.574 1.567 1.574 1.457 1.600 29,052,805 1.5373 0.41%
2017-08-22 0 2.410 2.400 2.410 2.400 2.440 6,974,000 16,913,640 2.4252 1.567 1.561 1.567 1.561 1.587 10,722,844 1.5773 0.84%
2017-08-21 0 2.390 2.380 2.390 2.380 2.450 12,178,000 29,338,870 2.4092 1.554 1.548 1.554 1.548 1.593 18,724,232 1.5669 -0.42%
2017-08-18 0 2.400 2.390 2.400 2.390 2.440 10,114,000 24,305,880 2.4032 1.561 1.554 1.561 1.554 1.587 15,550,738 1.5630 -2.44%
2017-08-17 0 2.460 2.450 2.470 2.430 2.490 2,504,000 6,153,180 2.4573 1.600 1.593 1.606 1.580 1.619 3,850,015 1.5982 -0.81%
2017-08-16 0 2.480 2.470 2.480 2.460 2.500 2,162,288 5,346,451 2.4726 1.613 1.606 1.613 1.600 1.626 3,324,617 1.6081 -0.40%
2017-08-15 0 2.490 2.470 2.490 2.470 2.530 4,894,000 12,260,560 2.5052 1.619 1.606 1.619 1.606 1.645 7,524,749 1.6294 0.81%
2017-08-14 0 2.470 2.460 2.470 2.430 2.510 5,584,000 13,729,920 2.4588 1.606 1.600 1.606 1.580 1.632 8,585,656 1.5992 2.07%
2017-08-11 0 2.420 2.420 2.430 2.410 2.490 11,546,000 28,161,040 2.4390 1.574 1.574 1.580 1.567 1.619 17,752,503 1.5863 -3.20%
2017-08-10 0 2.500 2.500 2.520 2.450 2.570 11,230,000 27,984,140 2.4919 1.626 1.626 1.639 1.593 1.671 17,266,639 1.6207 -1.19%
2017-08-09 0 2.530 2.530 2.550 2.520 2.610 6,136,000 15,629,830 2.5472 1.645 1.645 1.658 1.639 1.698 9,434,381 1.6567 -3.07%
2017-08-08 0 2.610 2.590 2.610 2.510 2.620 5,662,000 14,667,900 2.5906 1.698 1.685 1.698 1.632 1.704 8,705,584 1.6849 2.76%
2017-08-07 0 2.540 2.530 2.540 2.520 2.580 8,066,000 20,513,912 2.5433 1.652 1.645 1.652 1.639 1.678 12,401,844 1.6541 -0.39%
2017-08-04 0 2.550 2.540 2.550 2.540 2.590 6,463,000 16,524,544 2.5568 1.658 1.652 1.658 1.652 1.685 9,937,158 1.6629 -0.78%
2017-08-03 0 2.570 2.560 2.570 2.540 2.590 7,597,000 19,445,800 2.5597 1.671 1.665 1.671 1.652 1.685 11,680,735 1.6648 -0.77%
2017-08-02 0 2.590 2.580 2.590 2.580 2.700 12,097,000 31,576,180 2.6102 1.685 1.678 1.685 1.678 1.756 18,599,691 1.6977 -0.77%
2017-08-01 0 2.610 2.600 2.610 2.590 2.640 3,748,000 9,790,760 2.6123 1.698 1.691 1.698 1.685 1.717 5,762,722 1.6990 -0.38%
2017-07-31 0 2.620 2.620 2.630 2.560 2.640 8,686,000 22,654,120 2.6081 1.704 1.704 1.711 1.665 1.717 13,355,123 1.6963 1.16%
2017-07-28 0 2.590 2.580 2.590 2.570 2.650 12,064,750 31,365,022 2.5997 1.685 1.678 1.685 1.671 1.724 18,550,105 1.6908 -1.89%
2017-07-27 0 2.640 2.630 2.640 2.640 2.710 10,466,000 27,797,340 2.6560 1.717 1.711 1.717 1.717 1.763 16,091,954 1.7274 -1.49%
2017-07-26 0 2.680 2.680 2.690 2.670 2.750 8,222,000 22,193,480 2.6993 1.743 1.743 1.750 1.737 1.789 12,641,701 1.7556 -1.47%
2017-07-25 0 2.720 2.710 2.720 2.710 2.840 10,825,000 29,857,810 2.7582 1.769 1.763 1.769 1.763 1.847 16,643,933 1.7939 -3.89%
2017-07-24 0 2.830 2.820 2.830 2.820 2.880 8,302,000 23,681,460 2.8525 1.841 1.834 1.841 1.834 1.873 12,764,705 1.8552 -0.35%
2017-07-21 0 2.840 2.820 2.840 2.800 2.860 6,676,000 18,865,860 2.8259 1.847 1.834 1.847 1.821 1.860 10,264,656 1.8379 0.71%
2017-07-20 0 2.820 2.810 2.820 2.790 2.970 16,767,000 47,978,790 2.8615 1.834 1.828 1.834 1.815 1.932 25,780,030 1.8611 -3.42%
2017-07-19 0 2.920 2.910 2.920 2.690 2.930 33,118,000 94,539,380 2.8546 1.899 1.893 1.899 1.750 1.906 50,920,441 1.8566 8.15%
2017-07-18 0 2.700 2.690 2.710 2.700 2.770 8,498,000 23,160,800 2.7254 1.756 1.750 1.763 1.756 1.802 13,066,064 1.7726 0.00%
2017-07-17 0 2.700 2.690 2.700 2.670 2.730 5,214,000 14,117,200 2.7076 1.756 1.750 1.756 1.737 1.776 8,016,764 1.7610 -0.37%
2017-07-14 0 2.710 2.700 2.710 2.670 2.710 4,441,000 11,968,440 2.6950 1.763 1.756 1.763 1.737 1.763 6,828,241 1.7528 0.00%
2017-07-13 0 2.710 2.690 2.710 2.680 2.720 4,990,000 13,451,400 2.6957 1.763 1.750 1.763 1.743 1.769 7,672,353 1.7532 -0.73%
2017-07-12 0 2.730 2.710 2.730 2.700 2.750 5,210,000 14,146,820 2.7153 1.776 1.763 1.776 1.756 1.789 8,010,613 1.7660 1.49%
2017-07-11 0 2.690 2.680 2.690 2.660 2.750 4,258,000 11,429,620 2.6843 1.750 1.743 1.750 1.730 1.789 6,546,870 1.7458 -0.37%
2017-07-10 0 2.700 2.680 2.700 2.670 2.740 3,204,000 8,655,860 2.7016 1.756 1.743 1.756 1.737 1.782 4,926,297 1.7571 -0.37%
2017-07-07 0 2.710 2.680 2.710 2.670 2.740 2,566,000 6,916,212 2.6953 1.763 1.743 1.763 1.737 1.782 3,945,342 1.7530 -0.37%
2017-07-06 0 2.720 2.700 2.720 2.670 2.750 6,967,000 18,890,360 2.7114 1.769 1.756 1.769 1.737 1.789 10,712,081 1.7635 0.37%
2017-07-05 0 2.710 2.680 2.710 2.630 2.730 5,766,000 15,384,180 2.6681 1.763 1.743 1.763 1.711 1.776 8,865,489 1.7353 1.88%
2017-07-04 0 2.660 2.650 2.660 2.610 2.710 5,088,000 13,510,620 2.6554 1.730 1.724 1.730 1.698 1.763 7,823,033 1.7270 -1.85%
2017-07-03 0 2.710 2.700 2.710 2.700 2.740 3,550,150 9,659,515 2.7209 1.763 1.756 1.763 1.756 1.782 5,458,518 1.7696 0.37%
2017-06-30 0 2.700 2.700 2.720 2.690 2.760 5,059,950 13,681,222 2.7038 1.756 1.756 1.769 1.750 1.795 7,779,905 1.7585 -2.17%
2017-06-29 0 2.760 2.750 2.760 2.730 2.790 2,414,000 6,638,000 2.7498 1.795 1.789 1.795 1.776 1.815 3,711,635 1.7884 0.73%
2017-06-28 0 2.740 2.730 2.750 2.700 2.800 6,722,000 18,409,560 2.7387 1.782 1.776 1.789 1.756 1.821 10,335,383 1.7812 -1.79%
2017-06-27 0 2.790 2.790 2.810 2.790 2.890 7,464,000 21,193,940 2.8395 1.815 1.815 1.828 1.815 1.880 11,476,242 1.8468 -1.41%
2017-06-26 0 2.830 2.810 2.830 2.770 2.830 5,366,000 15,056,420 2.8059 1.841 1.828 1.841 1.802 1.841 8,250,471 1.8249 1.07%
2017-06-23 0 2.800 2.780 2.800 2.740 2.860 7,746,000 21,566,616 2.7842 1.821 1.808 1.821 1.782 1.860 11,909,830 1.8108 -2.10%
2017-06-22 0 2.860 2.840 2.860 2.820 2.880 7,404,000 21,043,194 2.8421 1.860 1.847 1.860 1.834 1.873 11,383,989 1.8485 0.00%
2017-06-21 0 2.860 2.850 2.860 2.800 2.880 5,550,000 15,820,060 2.8505 1.860 1.854 1.860 1.821 1.873 8,533,379 1.8539 1.78%
2017-06-20 0 2.810 2.810 2.830 2.800 2.870 10,532,000 29,876,840 2.8368 1.828 1.828 1.841 1.821 1.867 16,193,432 1.8450 0.36%
2017-06-19 0 2.800 2.790 2.800 2.730 2.880 14,406,000 40,574,060 2.8165 1.821 1.815 1.821 1.776 1.873 22,149,884 1.8318 3.70%
2017-06-16 0 2.700 2.700 2.720 2.600 2.740 6,835,791 18,451,381 2.6992 1.756 1.756 1.769 1.691 1.782 10,510,342 1.7555 1.89%
2017-06-15 0 2.650 2.640 2.650 2.600 2.680 7,266,000 19,176,300 2.6392 1.724 1.717 1.724 1.691 1.743 11,171,808 1.7165 -1.12%
2017-06-14 0 2.680 2.660 2.680 2.610 2.690 16,370,707 43,153,114 2.6360 1.743 1.730 1.743 1.698 1.750 25,170,711 1.7144 2.68%
2017-06-13 0 2.610 2.610 2.620 2.570 2.660 10,518,895 27,519,418 2.6162 1.698 1.698 1.704 1.671 1.730 16,173,283 1.7015 0.77%
2017-06-12 0 2.600 2.590 2.600 2.580 2.700 9,476,000 24,770,850 2.6141 1.685 1.678 1.685 1.672 1.749 14,626,038 1.6936 -2.99%
2017-06-09 0 2.680 2.670 2.680 2.660 2.740 10,698,000 28,815,400 2.6935 1.736 1.730 1.736 1.723 1.775 16,512,173 1.7451 -0.37%
2017-06-08 0 2.690 2.690 2.710 2.670 2.730 10,600,000 28,677,120 2.7054 1.743 1.743 1.756 1.730 1.769 16,360,912 1.7528 0.00%
2017-06-07 0 2.690 2.680 2.690 2.530 2.740 18,750,000 50,154,654 2.6749 1.743 1.736 1.743 1.639 1.775 28,940,292 1.7330 -0.37%
2017-06-06 0 2.700 2.690 2.700 2.660 2.780 20,324,000 55,227,630 2.7174 1.749 1.743 1.749 1.723 1.801 31,369,733 1.7605 1.89%
2017-06-05 0 2.650 2.640 2.650 2.600 2.670 7,084,000 18,743,920 2.6460 1.717 1.710 1.717 1.685 1.730 10,934,028 1.7143 1.15%
2017-06-02 0 2.620 2.610 2.620 2.570 2.690 13,286,000 34,728,710 2.6139 1.697 1.691 1.697 1.665 1.743 20,506,705 1.6935 -1.87%
2017-06-01 0 2.670 2.660 2.670 2.620 2.700 21,643,000 57,468,406 2.6553 1.730 1.723 1.730 1.697 1.749 33,405,586 1.7203 0.75%
2017-05-31 0 2.650 2.650 2.660 2.620 2.740 15,818,031 42,059,480 2.6590 1.717 1.717 1.723 1.697 1.775 24,414,850 1.7227 -2.21%
2017-05-29 0 2.710 2.700 2.710 2.640 2.750 13,528,000 36,577,670 2.7038 1.756 1.749 1.756 1.710 1.782 20,880,228 1.7518 0.74%
2017-05-26 0 2.690 2.690 2.700 2.610 2.780 29,952,000 80,674,246 2.6935 1.743 1.743 1.749 1.691 1.801 46,230,380 1.7450 4.67%
2017-05-25 0 2.570 2.570 2.580 2.520 2.670 11,422,000 29,516,830 2.5842 1.665 1.665 1.672 1.633 1.730 17,629,654 1.6743 -0.39%
2017-05-24 0 2.580 2.580 2.590 2.330 2.600 26,882,000 66,750,440 2.4831 1.672 1.672 1.678 1.510 1.685 41,491,890 1.6088 0.39%
2017-05-23 0 2.590 2.580 2.590 2.570 2.700 20,422,000 53,399,660 2.6148 1.665 1.659 1.665 1.652 1.736 31,766,294 1.6810 -2.63%
2017-05-22 0 2.660 2.660 2.680 2.600 2.700 8,366,288 22,160,014 2.6487 1.710 1.710 1.723 1.671 1.736 13,013,709 1.7028 1.14%
2017-05-19 0 2.630 2.620 2.630 2.620 2.690 11,549,000 30,573,400 2.6473 1.691 1.684 1.691 1.684 1.729 17,964,398 1.7019 0.00%
2017-05-18 0 2.630 2.620 2.630 2.600 2.730 23,122,000 61,663,252 2.6669 1.691 1.684 1.691 1.671 1.755 35,966,127 1.7145 -2.59%
2017-05-17 0 2.700 2.700 2.710 2.700 2.940 26,548,010 73,828,437 2.7809 1.736 1.736 1.742 1.736 1.890 41,295,264 1.7878 -7.85%
2017-05-16 0 2.930 2.920 2.930 2.800 2.950 28,341,000 82,285,460 2.9034 1.884 1.877 1.884 1.800 1.897 44,084,249 1.8666 5.02%
2017-05-15 0 2.790 2.790 2.800 2.610 2.800 23,985,588 65,666,459 2.7377 1.794 1.794 1.800 1.678 1.800 37,309,433 1.7600 5.28%
2017-05-12 0 2.650 2.650 2.660 2.630 2.700 9,349,105 24,906,695 2.6641 1.704 1.704 1.710 1.691 1.736 14,542,475 1.7127 0.76%
2017-05-11 0 2.630 2.630 2.650 2.580 2.650 12,158,000 31,835,740 2.6185 1.691 1.691 1.704 1.659 1.704 18,911,693 1.6834 1.54%
2017-05-10 0 2.590 2.590 2.600 2.570 2.640 12,734,000 33,239,860 2.6103 1.665 1.665 1.671 1.652 1.697 19,807,658 1.6781 0.78%
2017-05-09 0 2.570 2.570 2.580 2.510 2.620 12,308,000 31,467,933 2.5567 1.652 1.652 1.659 1.614 1.684 19,145,017 1.6437 -0.77%
2017-05-08 0 2.590 2.580 2.590 2.550 2.620 11,540,000 29,923,070 2.5930 1.665 1.659 1.665 1.639 1.684 17,950,398 1.6670 -0.77%
2017-05-05 0 2.610 2.600 2.610 2.480 2.620 11,366,000 29,146,560 2.5644 1.678 1.671 1.678 1.594 1.684 17,679,742 1.6486 3.16%
2017-05-04 0 2.530 2.520 2.530 2.480 2.620 9,904,934 25,018,700 2.5259 1.626 1.620 1.626 1.594 1.684 15,407,063 1.6238 -2.32%
2017-05-02 0 2.590 2.580 2.590 2.580 2.710 15,450,701 40,790,249 2.6400 1.665 1.659 1.665 1.659 1.742 24,033,469 1.6972 -1.89%
2017-04-28 0 2.640 2.640 2.650 2.520 2.670 16,910,000 44,322,880 2.6211 1.697 1.697 1.704 1.620 1.716 26,303,400 1.6851 3.53%
2017-04-27 0 2.550 2.530 2.550 2.520 2.650 13,268,000 33,841,760 2.5506 1.639 1.626 1.639 1.620 1.704 20,638,291 1.6398 -2.30%
2017-04-26 0 2.610 2.600 2.610 2.480 2.670 24,613,000 64,257,590 2.6107 1.678 1.671 1.678 1.594 1.716 38,285,368 1.6784 5.24%
2017-04-25 0 2.480 2.480 2.490 2.420 2.500 5,470,000 13,507,540 2.4694 1.594 1.594 1.601 1.556 1.607 8,508,551 1.5875 1.64%
2017-04-24 0 2.440 2.440 2.450 2.400 2.480 4,964,000 12,013,102 2.4200 1.569 1.569 1.575 1.543 1.594 7,721,471 1.5558 -0.41%
2017-04-21 0 2.450 2.440 2.450 2.430 2.500 10,106,000 24,861,234 2.4600 1.575 1.569 1.575 1.562 1.607 15,719,820 1.5815 -0.81%
2017-04-20 0 2.470 2.460 2.470 2.440 2.530 9,974,000 24,608,960 2.4673 1.588 1.581 1.588 1.569 1.626 15,514,495 1.5862 -1.98%
2017-04-19 0 2.520 2.520 2.530 2.390 2.560 15,026,000 37,344,740 2.4853 1.620 1.620 1.626 1.536 1.646 23,372,849 1.5978 2.44%
2017-04-18 0 2.460 2.460 2.470 2.460 2.570 13,158,000 32,858,860 2.4973 1.581 1.581 1.588 1.581 1.652 20,467,187 1.6054 -4.28%
2017-04-13 0 2.570 2.560 2.570 2.550 2.610 18,668,000 47,907,470 2.5663 1.652 1.646 1.652 1.639 1.678 29,037,958 1.6498 -1.53%
2017-04-12 0 2.610 2.610 2.620 2.590 2.660 11,507,450 30,129,830 2.6183 1.678 1.678 1.684 1.665 1.710 17,899,767 1.6833 -1.51%
2017-04-11 0 2.650 2.650 2.660 2.640 2.740 10,616,000 28,400,784 2.6753 1.704 1.704 1.710 1.697 1.761 16,513,122 1.7199 -1.85%
2017-04-10 0 2.700 2.690 2.700 2.680 2.740 12,358,000 33,378,254 2.7009 1.736 1.729 1.736 1.723 1.761 19,222,792 1.7364 0.00%
2017-04-07 0 2.700 2.700 2.710 2.680 2.770 12,556,000 33,985,210 2.7067 1.736 1.736 1.742 1.723 1.781 19,530,780 1.7401 -2.53%
2017-04-06 0 2.770 2.760 2.770 2.750 2.860 10,374,000 28,920,590 2.7878 1.781 1.774 1.781 1.768 1.839 16,136,692 1.7922 -1.07%
2017-04-05 0 2.800 2.800 2.820 2.750 2.840 15,259,713 42,837,387 2.8072 1.800 1.800 1.813 1.768 1.826 23,736,389 1.8047 -0.36%
2017-04-03 0 2.810 2.810 2.820 2.770 2.880 3,828,000 10,784,340 2.8172 1.807 1.807 1.813 1.781 1.852 5,954,430 1.8111 1.81%
2017-03-31 0 2.760 2.760 2.770 2.700 2.800 5,144,000 14,175,040 2.7556 1.774 1.774 1.781 1.736 1.800 8,001,460 1.7716 1.10%
2017-03-30 0 2.730 2.720 2.730 2.710 2.840 9,588,581 26,247,451 2.7374 1.755 1.749 1.755 1.742 1.826 14,914,978 1.7598 -2.50%
2017-03-29 0 2.800 2.800 2.810 2.790 2.840 7,030,000 19,710,494 2.8038 1.800 1.800 1.807 1.794 1.826 10,935,121 1.8025 0.00%
2017-03-28 0 2.800 2.800 2.810 2.760 2.830 8,094,000 22,647,360 2.7980 1.800 1.800 1.807 1.774 1.819 12,590,167 1.7988 -0.36%
2017-03-27 0 2.810 2.790 2.810 2.750 2.850 13,188,000 36,850,340 2.7942 1.807 1.794 1.807 1.768 1.832 20,513,852 1.7964 -0.71%
2017-03-24 0 2.830 2.830 2.840 2.820 2.870 7,328,000 20,781,180 2.8359 1.819 1.819 1.826 1.813 1.845 11,398,658 1.8231 0.00%
2017-03-23 0 2.830 2.830 2.840 2.820 2.860 9,914,000 28,113,080 2.8357 1.819 1.819 1.826 1.813 1.839 15,421,165 1.8230 -1.05%
2017-03-22 0 2.860 2.850 2.860 2.810 2.860 12,682,000 35,914,570 2.8319 1.839 1.832 1.839 1.807 1.839 19,726,772 1.8206 -0.35%
2017-03-21 0 2.870 2.870 2.880 2.860 2.930 9,270,030 26,724,004 2.8828 1.845 1.845 1.852 1.839 1.884 14,419,474 1.8533 -1.71%
2017-03-20 0 2.920 2.910 2.920 2.870 2.990 14,670,000 42,628,550 2.9058 1.877 1.871 1.877 1.845 1.922 22,819,094 1.8681 -2.34%
2017-03-17 0 2.990 2.970 2.990 2.870 3.040 21,353,026 63,536,018 2.9755 1.922 1.909 1.922 1.845 1.954 33,214,499 1.9129 3.46%
2017-03-16 0 2.890 2.880 2.890 2.830 2.910 11,582,000 33,230,810 2.8692 1.858 1.852 1.858 1.819 1.871 18,015,729 1.8445 2.48%
2017-03-15 0 2.820 2.820 2.830 2.810 2.860 7,402,000 20,974,030 2.8336 1.813 1.813 1.819 1.807 1.839 11,513,765 1.8216 -0.35%
2017-03-14 0 2.830 2.820 2.830 2.820 2.900 9,440,000 26,885,600 2.8481 1.819 1.813 1.819 1.813 1.864 14,683,861 1.8310 -1.05%
2017-03-13 0 2.860 2.860 2.870 2.800 2.920 42,602,000 121,218,940 2.8454 1.839 1.839 1.845 1.800 1.877 66,267,146 1.8292 0.70%
2017-03-10 0 2.840 2.830 2.840 2.780 3.100 62,850,000 179,585,930 2.8574 1.826 1.819 1.826 1.787 1.993 97,762,784 1.8370 -12.62%
2017-03-09 0 3.250 3.240 3.250 3.220 3.300 5,326,372 17,338,096 3.2551 2.089 2.083 2.089 2.070 2.122 8,285,138 2.0927 -1.81%
2017-03-08 0 3.310 3.300 3.310 3.230 3.330 7,822,000 25,771,860 3.2948 2.128 2.122 2.128 2.077 2.141 12,167,072 2.1182 0.91%
2017-03-07 0 3.280 3.280 3.290 3.280 3.420 12,924,000 43,008,590 3.3278 2.109 2.109 2.115 2.109 2.199 20,103,202 2.1394 -1.80%
2017-03-06 0 3.340 3.330 3.340 3.280 3.350 5,294,000 17,518,840 3.3092 2.147 2.141 2.147 2.109 2.154 8,234,784 2.1274 0.30%
2017-03-03 0 3.330 3.300 3.330 3.240 3.370 6,744,000 22,340,980 3.3127 2.141 2.122 2.141 2.083 2.167 10,490,250 2.1297 1.22%
2017-03-02 0 3.290 3.270 3.290 3.250 3.450 9,197,713 30,431,959 3.3086 2.115 2.102 2.115 2.089 2.218 14,306,985 2.1271 -2.37%
2017-03-01 0 3.370 3.360 3.370 3.320 3.440 8,103,000 27,386,160 3.3798 2.167 2.160 2.167 2.134 2.212 12,604,166 2.1728 0.90%
2017-02-28 0 3.340 3.330 3.340 3.240 3.410 12,241,000 40,548,330 3.3125 2.147 2.141 2.147 2.083 2.192 19,040,799 2.1295 -1.47%
2017-02-27 0 3.390 3.370 3.390 3.350 3.440 9,360,000 31,719,480 3.3888 2.179 2.167 2.179 2.154 2.212 14,559,422 2.1786 -0.29%
2017-02-24 0 3.400 3.390 3.400 3.340 3.550 25,905,661 87,904,183 3.3932 2.186 2.179 2.186 2.147 2.282 40,296,094 2.1815 -4.23%
2017-02-23 0 3.550 3.540 3.550 3.530 3.710 13,241,293 47,530,988 3.5896 2.282 2.276 2.282 2.269 2.385 20,596,749 2.3077 -2.74%
2017-02-22 0 3.650 3.650 3.660 3.630 3.710 4,160,000 15,217,360 3.6580 2.347 2.347 2.353 2.334 2.385 6,470,854 2.3517 -0.82%
2017-02-21 0 3.680 3.670 3.680 3.650 3.790 8,267,000 30,753,980 3.7201 2.366 2.359 2.366 2.347 2.437 12,859,267 2.3916 -1.34%
2017-02-20 0 3.730 3.720 3.730 3.620 3.740 6,054,000 22,395,760 3.6993 2.398 2.392 2.398 2.327 2.404 9,416,959 2.3782 3.04%
2017-02-17 0 3.620 3.600 3.620 3.570 3.710 9,560,416 34,669,167 3.6263 2.327 2.314 2.327 2.295 2.385 14,871,168 2.3313 -1.90%
2017-02-16 0 3.690 3.690 3.700 3.610 3.730 10,840,416 39,902,253 3.6809 2.372 2.372 2.379 2.321 2.398 16,862,200 2.3664 0.82%
2017-02-15 0 3.660 3.660 3.670 3.630 3.780 22,502,000 83,037,240 3.6902 2.353 2.353 2.359 2.334 2.430 35,001,721 2.3724 -3.17%
2017-02-14 0 3.780 3.770 3.780 3.710 3.830 11,258,000 42,500,690 3.7752 2.430 2.424 2.430 2.385 2.462 17,511,749 2.4270 -0.26%
2017-02-13 0 3.790 3.790 3.800 3.410 3.820 28,116,000 103,451,240 3.6794 2.437 2.437 2.443 2.192 2.456 43,734,263 2.3655 9.86%
2017-02-10 0 3.450 3.450 3.460 3.430 3.550 6,454,000 22,432,430 3.4757 2.218 2.218 2.224 2.205 2.282 10,039,157 2.2345 -1.43%
2017-02-09 0 3.500 3.490 3.500 3.420 3.560 11,474,000 40,044,010 3.4900 2.250 2.244 2.250 2.199 2.289 17,847,736 2.2436 -0.85%
2017-02-08 0 3.530 3.520 3.530 3.400 3.600 21,912,000 77,575,100 3.5403 2.269 2.263 2.269 2.186 2.314 34,083,980 2.2760 3.22%
2017-02-07 0 3.420 3.410 3.420 3.180 3.460 31,544,000 106,949,008 3.3905 2.199 2.192 2.199 2.044 2.224 49,066,496 2.1797 9.27%
2017-02-06 0 3.130 3.110 3.130 3.080 3.140 2,833,186 8,796,175 3.1047 2.012 1.999 2.012 1.980 2.019 4,407,003 1.9960 0.32%
2017-02-03 0 3.120 3.110 3.120 3.030 3.160 4,264,392 13,167,439 3.0878 2.006 1.999 2.006 1.948 2.032 6,633,235 1.9851 -0.32%
2017-02-02 0 3.130 3.130 3.140 3.120 3.210 3,200,204 10,066,816 3.1457 2.012 2.012 2.019 2.006 2.064 4,977,897 2.0223 -2.19%
2017-02-01 0 3.200 3.190 3.200 3.080 3.200 3,273,812 10,304,658 3.1476 2.057 2.051 2.057 1.980 2.057 5,092,394 2.0235 0.63%
2017-01-27 0 3.180 3.180 3.190 3.180 3.220 1,712,392 5,461,856 3.1896 2.044 2.044 2.051 2.044 2.070 2,663,615 2.0505 -0.62%
2017-01-26 0 3.200 3.200 3.220 3.200 3.250 2,267,186 7,317,970 3.2278 2.057 2.057 2.070 2.057 2.089 3,526,594 2.0751 0.00%
2017-01-25 0 3.200 3.190 3.200 3.190 3.270 2,884,000 9,281,520 3.2183 2.057 2.051 2.057 2.051 2.102 4,486,044 2.0690 -0.62%
2017-01-24 0 3.220 3.210 3.220 3.190 3.250 2,336,000 7,520,520 3.2194 2.070 2.064 2.070 2.051 2.089 3,633,633 2.0697 -0.62%
2017-01-23 0 3.240 3.230 3.240 3.210 3.330 4,450,000 14,495,220 3.2574 2.083 2.077 2.083 2.064 2.141 6,921,947 2.0941 -0.92%
2017-01-20 0 3.270 3.270 3.280 3.190 3.290 9,722,846 31,501,114 3.2399 2.102 2.102 2.109 2.051 2.115 15,123,826 2.0829 0.62%
2017-01-19 0 3.250 3.250 3.260 3.130 3.290 15,468,000 49,921,653 3.2274 2.089 2.089 2.096 2.012 2.115 24,060,378 2.0748 3.17%
2017-01-18 0 3.150 3.140 3.150 3.080 3.170 7,502,000 23,590,700 3.1446 2.025 2.019 2.025 1.980 2.038 11,669,314 2.0216 2.27%
2017-01-17 0 3.080 3.070 3.080 2.960 3.110 5,140,000 15,729,476 3.0602 1.980 1.974 1.980 1.903 1.999 7,995,238 1.9674 2.67%
2017-01-16 0 3.000 3.000 3.010 2.960 3.130 7,490,000 22,459,020 2.9985 1.929 1.929 1.935 1.903 2.012 11,650,648 1.9277 -2.91%
2017-01-13 0 3.090 3.080 3.090 3.030 3.120 5,354,000 16,500,911 3.0820 1.987 1.980 1.987 1.948 2.006 8,328,114 1.9814 0.98%
2017-01-12 0 3.060 3.040 3.060 3.030 3.170 7,177,624 21,997,548 3.0647 1.967 1.954 1.967 1.948 2.038 11,164,749 1.9703 -2.55%
2017-01-11 0 3.140 3.130 3.140 3.070 3.170 13,152,000 41,092,580 3.1244 2.019 2.012 2.019 1.974 2.038 20,457,854 2.0086 0.96%
2017-01-10 0 3.110 3.100 3.120 3.050 3.120 8,684,000 26,830,449 3.0896 1.999 1.993 2.006 1.961 2.006 13,507,908 1.9863 1.97%
2017-01-09 0 3.050 3.050 3.060 3.020 3.150 7,779,588 23,883,539 3.0700 1.961 1.961 1.967 1.942 2.025 12,101,101 1.9737 -1.61%
2017-01-06 0 3.100 3.090 3.100 3.050 3.160 10,254,181 31,951,272 3.1159 1.993 1.987 1.993 1.961 2.032 15,950,315 2.0032 0.98%
2017-01-05 0 3.070 3.070 3.080 2.950 3.100 15,018,000 45,860,582 3.0537 1.974 1.974 1.980 1.897 1.993 23,360,406 1.9632 5.50%
2017-01-04 0 2.910 2.900 2.910 2.880 2.960 4,434,000 12,872,460 2.9031 1.871 1.864 1.871 1.852 1.903 6,897,059 1.8664 -0.34%
2017-01-03 0 2.920 2.920 2.930 2.910 3.020 4,431,588 13,033,352 2.9410 1.877 1.877 1.884 1.871 1.942 6,893,308 1.8907 -3.31%
2016-12-30 0 3.020 3.010 3.020 2.800 3.020 10,033,000 29,671,230 2.9574 1.942 1.935 1.942 1.800 1.942 15,606,269 1.9012 7.09%
2016-12-29 0 2.820 2.810 2.820 2.740 2.820 2,514,000 6,996,580 2.7830 1.813 1.807 1.813 1.761 1.813 3,910,511 1.7892 1.08%
2016-12-28 0 2.790 2.780 2.790 2.690 2.790 1,888,000 5,208,300 2.7586 1.794 1.787 1.794 1.729 1.794 2,936,772 1.7735 2.20%
2016-12-23 0 2.730 2.690 2.730 2.620 2.730 4,040,000 10,771,480 2.6662 1.755 1.729 1.755 1.684 1.755 6,284,195 1.7141 0.00%
2016-12-22 0 2.730 2.700 2.730 2.690 2.750 2,513,000 6,798,050 2.7052 1.755 1.736 1.755 1.729 1.768 3,908,956 1.7391 0.74%
2016-12-21 0 2.710 2.700 2.720 2.670 2.750 1,384,556 3,761,525 2.7168 1.742 1.736 1.749 1.716 1.768 2,153,668 1.7466 0.37%
2016-12-20 0 2.700 2.700 2.720 2.680 2.780 2,855,000 7,751,230 2.7150 1.736 1.736 1.749 1.723 1.787 4,440,935 1.7454 0.00%
2016-12-19 0 2.700 2.690 2.700 2.660 2.710 2,775,812 7,452,168 2.6847 1.736 1.729 1.736 1.710 1.742 4,317,758 1.7259 0.00%
2016-12-16 0 2.700 2.700 2.710 2.650 2.740 5,488,851 14,839,625 2.7036 1.736 1.736 1.742 1.704 1.761 8,537,874 1.7381 2.27%
2016-12-15 0 2.640 2.640 2.650 2.620 2.710 8,606,000 22,814,690 2.6510 1.697 1.697 1.704 1.684 1.742 13,386,579 1.7043 -2.22%
2016-12-14 0 2.700 2.700 2.710 2.680 2.800 6,839,000 18,616,420 2.7221 1.736 1.736 1.742 1.723 1.800 10,638,022 1.7500 -2.17%
2016-12-13 0 2.760 2.760 2.770 2.640 2.780 16,803,980 45,514,145 2.7085 1.774 1.774 1.781 1.697 1.787 26,138,486 1.7413 -0.72%
2016-12-12 0 2.780 2.770 2.780 2.700 2.950 13,490,000 37,475,478 2.7780 1.787 1.781 1.787 1.736 1.897 20,983,611 1.7859 -5.12%
2016-12-09 0 2.930 2.910 2.930 2.890 2.960 4,581,326 13,355,901 2.9153 1.884 1.871 1.884 1.858 1.903 7,126,224 1.8742 0.34%
2016-12-08 0 2.920 2.920 2.940 2.920 2.970 2,841,312 8,354,556 2.9404 1.877 1.877 1.890 1.877 1.909 4,419,643 1.8903 -0.68%
2016-12-07 0 2.940 2.930 2.940 2.900 2.960 4,294,000 12,551,896 2.9231 1.890 1.884 1.890 1.864 1.903 6,679,290 1.8792 0.68%
2016-12-06 0 2.920 2.920 2.930 2.900 3.040 8,935,820 26,299,291 2.9431 1.877 1.877 1.884 1.864 1.954 13,899,612 1.8921 -2.34%
2016-12-05 0 3.010 3.010 3.020 2.940 3.050 3,184,000 9,562,940 3.0034 1.922 1.922 1.929 1.878 1.948 4,985,821 1.9180 0.33%
2016-12-02 0 3.000 3.000 3.010 3.000 3.080 5,137,341 15,520,113 3.0210 1.916 1.916 1.922 1.916 1.967 8,044,554 1.9293 -2.28%
2016-12-01 0 3.070 3.060 3.070 3.040 3.110 4,004,000 12,274,206 3.0655 1.961 1.954 1.961 1.941 1.986 6,269,857 1.9577 -0.65%
2016-11-30 0 3.090 3.090 3.100 3.020 3.100 4,298,000 13,211,660 3.0739 1.973 1.973 1.980 1.929 1.980 6,730,231 1.9630 0.32%
2016-11-29 0 3.080 3.070 3.080 3.060 3.110 3,357,326 10,345,337 3.0814 1.967 1.961 1.967 1.954 1.986 5,257,231 1.9678 0.33%
2016-11-28 0 3.070 3.070 3.100 3.040 3.110 5,890,000 18,134,860 3.0789 1.961 1.961 1.980 1.941 1.986 9,223,142 1.9662 0.00%
2016-11-25 0 3.070 3.040 3.070 3.020 3.100 3,535,553 10,811,252 3.0579 1.961 1.941 1.961 1.929 1.980 5,536,317 1.9528 -0.32%
2016-11-24 0 3.080 3.070 3.080 2.940 3.110 12,784,000 38,983,570 3.0494 1.967 1.961 1.967 1.878 1.986 20,018,445 1.9474 4.41%
2016-11-23 0 2.950 2.950 2.960 2.930 3.030 14,511,148 43,131,548 2.9723 1.884 1.884 1.890 1.871 1.935 22,722,984 1.8981 -1.99%
2016-11-22 0 3.010 3.010 3.020 3.000 3.170 21,214,000 64,904,720 3.0595 1.922 1.922 1.929 1.916 2.024 33,218,969 1.9538 -3.53%
2016-11-21 0 3.120 3.110 3.120 3.120 3.370 16,984,000 54,384,620 3.2021 1.992 1.986 1.992 1.992 2.152 26,595,219 2.0449 -5.74%
2016-11-18 0 3.310 3.300 3.310 2.910 3.330 32,720,000 102,674,790 3.1380 2.114 2.107 2.114 1.858 2.127 51,236,196 2.0040 9.60%
2016-11-17 0 3.020 3.020 3.030 3.010 3.250 15,127,000 46,519,240 3.0752 1.929 1.929 1.935 1.922 2.075 23,687,345 1.9639 -5.92%
2016-11-16 0 3.210 3.200 3.210 3.180 3.240 4,166,723 13,366,079 3.2078 2.050 2.044 2.050 2.031 2.069 6,524,665 2.0485 0.31%
2016-11-15 0 3.200 3.200 3.210 3.150 3.240 4,690,000 14,958,040 3.1893 2.044 2.044 2.050 2.012 2.069 7,344,064 2.0368 -0.62%
2016-11-14 0 3.220 3.220 3.230 3.170 3.270 6,028,000 19,440,560 3.2250 2.056 2.056 2.063 2.024 2.088 9,439,236 2.0595 0.00%
2016-11-11 0 3.220 3.210 3.230 3.190 3.260 3,086,000 9,898,122 3.2074 2.056 2.050 2.063 2.037 2.082 4,832,363 2.0483 -0.92%
2016-11-10 0 3.250 3.240 3.250 3.210 3.280 3,814,000 12,384,100 3.2470 2.075 2.069 2.075 2.050 2.095 5,972,337 2.0736 1.88%
2016-11-09 0 3.190 3.180 3.190 3.080 3.280 7,610,000 24,046,722 3.1599 2.037 2.031 2.037 1.967 2.095 11,916,487 2.0179 -2.74%
2016-11-08 0 3.280 3.260 3.280 3.250 3.300 4,860,000 15,959,730 3.2839 2.095 2.082 2.095 2.075 2.107 7,610,266 2.0971 0.92%
2016-11-07 0 3.250 3.240 3.250 3.180 3.270 4,952,000 15,978,880 3.2268 2.075 2.069 2.075 2.031 2.088 7,754,329 2.0606 0.93%
2016-11-04 0 3.220 3.210 3.230 3.060 3.240 11,748,000 37,368,484 3.1808 2.056 2.050 2.063 1.954 2.069 18,396,175 2.0313 3.87%
2016-11-03 0 3.100 3.080 3.100 3.010 3.100 5,115,148 15,661,500 3.0618 1.980 1.967 1.980 1.922 1.980 8,009,802 1.9553 2.65%
2016-11-02 0 3.020 3.020 3.030 3.000 3.090 5,802,000 17,651,252 3.0423 1.929 1.929 1.935 1.916 1.973 9,085,343 1.9428 -2.27%
2016-11-01 0 3.090 3.080 3.090 3.030 3.130 5,108,000 15,776,870 3.0887 1.973 1.967 1.973 1.935 1.999 7,998,609 1.9725 1.64%
2016-10-31 0 3.040 3.030 3.040 2.990 3.130 6,687,663 20,438,939 3.0562 1.941 1.935 1.941 1.909 1.999 10,472,201 1.9517 -2.88%
2016-10-28 0 3.130 3.130 3.140 3.120 3.200 2,828,000 8,903,706 3.1484 1.999 1.999 2.005 1.992 2.044 4,428,361 2.0106 -1.57%
2016-10-27 0 3.180 3.170 3.180 3.130 3.230 9,048,000 28,593,120 3.1602 2.031 2.024 2.031 1.999 2.063 14,168,249 2.0181 -1.85%
2016-10-26 0 3.240 3.230 3.240 3.210 3.270 4,538,000 14,685,104 3.2360 2.069 2.063 2.069 2.050 2.088 7,106,047 2.0666 -0.92%
2016-10-25 0 3.270 3.270 3.280 3.250 3.300 6,176,000 20,220,702 3.2741 2.088 2.088 2.095 2.075 2.107 9,670,989 2.0909 -0.30%
2016-10-24 0 3.280 3.270 3.280 3.230 3.340 9,648,000 31,551,162 3.2702 2.095 2.088 2.095 2.063 2.133 15,107,788 2.0884 -0.61%
2016-10-20 0 3.300 3.290 3.300 3.250 3.310 10,646,000 35,009,338 3.2885 2.107 2.101 2.107 2.075 2.114 16,670,555 2.1001 0.92%
2016-10-19 0 3.270 3.250 3.270 3.250 3.300 6,423,000 21,014,831 3.2718 2.088 2.075 2.088 2.075 2.107 10,057,766 2.0894 0.00%
2016-10-18 0 3.270 3.270 3.290 3.210 3.300 4,926,547 16,115,150 3.2711 2.088 2.088 2.101 2.050 2.107 7,714,472 2.0890 1.24%
2016-10-17 0 3.230 3.220 3.230 3.190 3.270 4,513,148 14,584,683 3.2316 2.063 2.056 2.063 2.037 2.088 7,067,131 2.0637 -0.31%
2016-10-14 0 3.240 3.240 3.250 3.190 3.310 9,002,000 29,308,198 3.2557 2.069 2.069 2.075 2.037 2.114 14,096,218 2.0792 0.93%
2016-10-13 0 3.210 3.210 3.220 3.210 3.320 11,338,000 37,110,092 3.2731 2.050 2.050 2.056 2.050 2.120 17,754,156 2.0902 -2.13%
2016-10-12 0 3.280 3.280 3.290 3.230 3.320 8,028,000 26,245,038 3.2692 2.095 2.095 2.101 2.063 2.120 12,571,032 2.0877 0.31%
2016-10-11 0 3.270 3.270 3.290 3.230 3.420 17,110,000 56,942,820 3.3280 2.088 2.088 2.101 2.063 2.184 26,792,522 2.1253 -1.51%
2016-10-07 0 3.320 3.320 3.330 3.290 3.390 12,586,000 42,001,010 3.3371 2.120 2.120 2.127 2.101 2.165 19,708,397 2.1311 0.91%
2016-10-06 0 3.290 3.290 3.300 3.250 3.370 8,198,000 27,016,344 3.2955 2.101 2.101 2.107 2.075 2.152 12,837,235 2.1045 -0.90%
2016-10-05 0 3.320 3.310 3.320 3.250 3.350 10,767,663 35,556,903 3.3022 2.120 2.114 2.120 2.075 2.139 16,861,066 2.1088 1.53%
2016-10-04 0 3.270 3.260 3.270 3.200 3.290 7,562,153 24,481,222 3.2373 2.088 2.082 2.088 2.044 2.101 11,841,563 2.0674 0.31%
2016-10-03 0 3.260 3.260 3.270 3.210 3.300 9,126,000 29,754,056 3.2604 2.082 2.082 2.088 2.050 2.107 14,290,389 2.0821 3.49%
2016-09-30 0 3.150 3.150 3.160 3.130 3.230 13,094,495 41,593,775 3.1764 2.012 2.012 2.018 1.999 2.063 20,504,649 2.0285 -3.67%
2016-09-29 0 3.270 3.270 3.290 3.160 3.290 11,754,000 38,125,114 3.2436 2.088 2.088 2.101 2.018 2.101 18,405,570 2.0714 3.81%
2016-09-28 0 3.150 3.140 3.150 3.060 3.320 20,270,156 63,923,600 3.1536 2.012 2.005 2.012 1.954 2.120 31,741,005 2.0139 -5.12%
2016-09-27 0 3.320 3.320 3.340 3.080 3.350 33,704,000 107,638,142 3.1936 2.120 2.120 2.133 1.967 2.139 52,777,040 2.0395 2.79%
2016-09-26 0 3.230 3.220 3.230 3.210 3.480 20,099,000 66,762,358 3.3217 2.063 2.056 2.063 2.050 2.222 31,472,992 2.1213 -7.45%
2016-09-23 0 3.490 3.490 3.500 3.470 3.560 7,276,000 25,496,880 3.5042 2.229 2.229 2.235 2.216 2.273 11,393,477 2.2378 -1.41%
2016-09-22 0 3.540 3.540 3.560 3.450 3.630 15,720,000 56,008,412 3.5629 2.261 2.261 2.273 2.203 2.318 24,615,923 2.2753 2.61%
2016-09-21 0 3.450 3.450 3.460 3.420 3.560 9,906,000 34,312,738 3.4638 2.203 2.203 2.210 2.184 2.273 15,511,790 2.2120 -1.99%
2016-09-20 0 3.520 3.520 3.540 3.480 3.580 8,134,000 28,511,512 3.5052 2.248 2.248 2.261 2.222 2.286 12,737,018 2.2385 -1.40%
2016-09-19 0 3.570 3.570 3.580 3.550 3.620 5,143,914 18,404,271 3.5779 2.280 2.280 2.286 2.267 2.312 8,054,847 2.2849 -0.56%
2016-09-15 0 3.590 3.580 3.590 3.530 3.640 8,366,000 29,971,404 3.5825 2.293 2.286 2.293 2.254 2.325 13,100,306 2.2878 1.99%
2016-09-14 0 3.520 3.510 3.520 3.460 3.570 9,230,000 32,279,900 3.4973 2.248 2.242 2.248 2.210 2.280 14,453,242 2.2334 -0.56%
2016-09-13 0 3.540 3.540 3.550 3.530 3.730 9,686,000 34,884,636 3.6016 2.261 2.261 2.267 2.254 2.382 15,167,292 2.3000 -2.75%
2016-09-12 0 3.640 3.630 3.640 3.620 3.700 11,532,000 42,308,700 3.6688 2.325 2.318 2.325 2.312 2.363 18,057,941 2.3429 -3.45%
2016-09-09 0 3.770 3.760 3.770 3.740 3.860 13,537,148 51,335,998 3.7922 2.408 2.401 2.408 2.388 2.465 21,197,799 2.4218 -1.05%
2016-09-08 0 3.810 3.810 3.820 3.730 3.870 13,177,390 49,926,873 3.7888 2.433 2.433 2.439 2.382 2.471 20,634,454 2.4196 -1.04%
2016-09-07 0 3.850 3.840 3.850 3.830 3.960 15,276,000 59,132,486 3.8709 2.459 2.452 2.459 2.446 2.529 23,920,664 2.4720 -1.28%
2016-09-06 0 3.900 3.880 3.900 3.740 3.930 29,460,000 113,863,320 3.8650 2.491 2.478 2.491 2.388 2.510 46,131,367 2.4682 7.73%
2016-09-05 0 3.620 3.610 3.620 3.540 3.650 10,976,000 39,406,850 3.5903 2.312 2.305 2.312 2.261 2.331 17,187,301 2.2928 3.13%
2016-09-02 0 3.510 3.510 3.520 3.490 3.590 8,692,000 30,597,860 3.5202 2.242 2.242 2.248 2.229 2.293 13,610,789 2.2481 -1.13%
2016-09-01 0 3.550 3.520 3.550 3.430 3.600 12,950,170 45,608,120 3.5218 2.267 2.248 2.267 2.190 2.299 20,278,651 2.2491 -1.39%
2016-08-31 0 3.630 3.620 3.630 3.380 3.660 26,166,000 93,564,550 3.5758 2.299 2.293 2.299 2.141 2.318 41,314,742 2.2647 7.72%
2016-08-30 0 3.370 3.370 3.380 3.330 3.460 10,434,000 35,143,190 3.3681 2.134 2.134 2.141 2.109 2.191 16,474,739 2.1332 -0.88%
2016-08-29 0 3.400 3.400 3.410 3.320 3.460 8,080,000 27,359,786 3.3861 2.153 2.153 2.160 2.103 2.191 12,757,896 2.1445 -1.45%
2016-08-26 0 3.450 3.440 3.450 3.330 3.500 13,350,000 45,766,870 3.4282 2.185 2.179 2.185 2.109 2.217 21,078,950 2.1712 3.29%
2016-08-25 0 3.340 3.340 3.350 3.340 3.490 10,792,000 36,574,038 3.3890 2.115 2.115 2.122 2.115 2.210 17,040,002 2.1464 -3.19%
2016-08-24 0 3.450 3.450 3.470 3.270 3.520 29,768,000 100,952,966 3.3913 2.185 2.185 2.198 2.071 2.229 47,002,111 2.1478 -0.86%
2016-08-23 0 3.480 3.480 3.490 3.480 3.830 42,930,000 152,511,852 3.5526 2.204 2.204 2.210 2.204 2.426 67,784,219 2.2500 -8.90%
2016-08-22 0 3.820 3.810 3.820 3.810 4.020 23,522,000 90,924,162 3.8655 2.419 2.413 2.419 2.413 2.546 37,140,005 2.4481 -4.98%
2016-08-19 0 4.020 4.010 4.020 3.940 4.200 16,036,000 64,861,062 4.0447 2.546 2.540 2.546 2.495 2.660 25,320,003 2.5617 -2.66%
2016-08-18 0 4.130 4.110 4.130 3.770 4.200 41,806,500 166,692,680 3.9872 2.616 2.603 2.616 2.388 2.660 66,010,272 2.5253 2.74%
2016-08-17 0 4.020 4.020 4.030 3.980 4.220 15,962,000 64,772,058 4.0579 2.546 2.546 2.552 2.521 2.673 25,203,161 2.5700 -3.83%
2016-08-16 0 4.180 4.180 4.200 3.780 4.220 43,231,000 174,411,958 4.0344 2.647 2.647 2.660 2.394 2.673 68,259,482 2.5551 12.06%
2016-08-15 0 3.730 3.730 3.740 3.480 4.420 77,078,000 296,932,392 3.8524 2.362 2.362 2.369 2.204 2.799 121,702,121 2.4398 -15.23%
2016-08-12 0 4.400 4.400 4.410 4.380 4.450 8,919,000 39,255,150 4.4013 2.787 2.787 2.793 2.774 2.818 14,082,633 2.7875 -0.45%
2016-08-11 0 4.420 4.420 4.430 4.350 4.470 7,332,000 32,437,284 4.4241 2.799 2.799 2.806 2.755 2.831 11,576,844 2.8019 -0.23%
2016-08-10 0 4.430 4.430 4.440 4.350 4.450 10,755,248 47,349,348 4.4024 2.806 2.806 2.812 2.755 2.818 16,981,973 2.7882 0.91%
2016-08-09 0 4.390 4.390 4.400 4.350 4.480 7,458,000 32,810,880 4.3994 2.780 2.780 2.787 2.755 2.837 11,775,791 2.7863 -2.01%
2016-08-08 0 4.480 4.480 4.490 4.410 4.530 8,542,000 38,244,260 4.4772 2.837 2.837 2.844 2.793 2.869 13,487,370 2.8356 2.05%
2016-08-05 0 4.390 4.390 4.400 4.330 4.470 11,078,000 48,805,120 4.4056 2.780 2.780 2.787 2.742 2.831 17,491,581 2.7902 2.09%
2016-08-04 0 4.300 4.290 4.300 4.250 4.430 8,276,000 35,795,012 4.3252 2.723 2.717 2.723 2.692 2.806 13,067,370 2.7393 -0.92%
2016-08-03 0 4.340 4.310 4.340 4.310 4.490 15,586,500 68,703,750 4.4079 2.749 2.730 2.749 2.730 2.844 24,610,266 2.7917 -2.47%
2016-08-01 0 4.450 4.440 4.450 4.220 4.450 20,388,500 88,965,979 4.3635 2.818 2.812 2.818 2.673 2.818 32,192,373 2.7636 5.45%
2016-07-29 0 4.220 4.200 4.220 4.190 4.340 18,740,000 79,991,050 4.2685 2.673 2.660 2.673 2.654 2.749 29,589,477 2.7034 -1.40%
2016-07-28 0 4.280 4.270 4.280 4.110 4.280 24,458,670 103,499,226 4.2316 2.711 2.704 2.711 2.603 2.711 38,618,958 2.6800 4.39%
2016-07-27 0 4.100 4.090 4.100 4.070 4.280 22,418,000 93,182,268 4.1566 2.597 2.590 2.597 2.578 2.711 35,396,847 2.6325 -0.24%
2016-07-26 0 4.110 4.100 4.110 4.050 4.230 16,452,000 68,012,200 4.1340 2.603 2.597 2.603 2.565 2.679 25,976,845 2.6182 1.23%
2016-07-25 0 4.060 4.050 4.060 4.020 4.200 19,946,000 81,855,966 4.1039 2.571 2.565 2.571 2.546 2.660 31,493,688 2.5991 -0.98%
2016-07-22 0 4.100 4.090 4.100 3.780 4.100 46,411,000 185,308,750 3.9928 2.597 2.590 2.597 2.394 2.597 73,280,536 2.5288 7.33%
2016-07-21 0 3.820 3.800 3.820 3.670 3.850 21,703,984 82,377,598 3.7955 2.419 2.407 2.419 2.324 2.438 34,269,453 2.4038 4.09%
2016-07-20 0 3.670 3.660 3.670 3.630 3.690 7,132,000 26,113,230 3.6614 2.324 2.318 2.324 2.299 2.337 11,261,054 2.3189 0.82%
2016-07-19 0 3.640 3.630 3.640 3.620 3.700 5,048,000 18,425,640 3.6501 2.305 2.299 2.305 2.293 2.343 7,970,527 2.3117 0.00%
2016-07-18 0 3.640 3.620 3.640 3.610 3.710 10,383,625 37,866,175 3.6467 2.305 2.293 2.305 2.286 2.350 16,395,199 2.3096 -0.55%
2016-07-15 0 3.660 3.650 3.660 3.640 3.840 20,492,000 76,306,382 3.7237 2.318 2.312 2.318 2.305 2.432 32,355,794 2.3584 -3.43%
2016-07-14 0 3.790 3.780 3.790 3.780 3.940 15,250,000 58,718,520 3.8504 2.400 2.394 2.400 2.394 2.495 24,078,950 2.4386 -1.81%
2016-07-13 0 3.860 3.860 3.870 3.740 3.920 29,509,538 113,687,436 3.8526 2.445 2.445 2.451 2.369 2.483 46,594,013 2.4400 3.76%
2016-07-12 0 3.720 3.700 3.720 3.660 3.780 10,012,183 37,339,385 3.7294 2.356 2.343 2.356 2.318 2.394 15,808,712 2.3619 0.81%
2016-07-11 0 3.690 3.680 3.690 3.670 3.760 7,780,219 28,752,268 3.6956 2.337 2.331 2.337 2.324 2.381 12,284,558 2.3405 -0.81%
2016-07-08 0 3.720 3.710 3.720 3.680 3.770 5,330,000 19,798,740 3.7146 2.356 2.350 2.356 2.331 2.388 8,415,791 2.3526 -0.53%
2016-07-07 0 3.740 3.730 3.740 3.590 3.790 12,712,000 47,535,700 3.7394 2.369 2.362 2.369 2.274 2.400 20,071,581 2.3683 4.18%
2016-07-06 0 3.590 3.600 3.610 3.550 3.640 11,277,000 40,513,382 3.5926 2.274 2.280 2.286 2.248 2.305 17,805,792 2.2753 -1.10%
2016-07-05 0 3.630 3.620 3.630 3.620 3.690 3,540,000 12,931,280 3.6529 2.299 2.293 2.299 2.293 2.337 5,589,474 2.3135 -1.89%
2016-07-04 0 3.700 3.690 3.700 3.650 3.750 11,832,000 43,847,632 3.7059 2.343 2.337 2.343 2.312 2.375 18,682,108 2.3470 -0.27%
2016-06-30 0 3.710 3.710 3.720 3.660 3.750 11,731,263 43,485,877 3.7068 2.350 2.350 2.356 2.318 2.375 18,523,049 2.3477 1.09%
2016-06-29 0 3.670 3.660 3.680 3.560 3.680 14,139,980 51,622,627 3.6508 2.324 2.318 2.331 2.255 2.331 22,326,287 2.3122 3.97%
2016-06-28 0 3.530 3.510 3.530 3.400 3.580 11,455,000 40,374,010 3.5246 2.236 2.223 2.236 2.153 2.267 18,086,844 2.2322 -0.28%
2016-06-27 0 3.540 3.530 3.540 3.470 3.590 12,364,000 43,880,404 3.5490 2.242 2.236 2.242 2.198 2.274 19,522,108 2.2477 -1.39%
2016-06-24 0 3.590 3.570 3.590 3.450 3.840 27,782,000 99,494,740 3.5813 2.274 2.261 2.274 2.185 2.432 43,866,321 2.2681 -4.27%
2016-06-23 0 3.750 3.740 3.750 3.730 3.790 5,520,000 20,699,330 3.7499 2.375 2.369 2.375 2.362 2.400 8,715,791 2.3749 -0.53%
2016-06-22 0 3.770 3.770 3.780 3.730 3.800 7,526,000 28,418,650 3.7761 2.388 2.388 2.394 2.362 2.407 11,883,159 2.3915 -0.53%
2016-06-21 0 3.790 3.790 3.800 3.640 3.900 25,402,000 96,618,729 3.8036 2.400 2.400 2.407 2.305 2.470 40,108,426 2.4089 4.12%
2016-06-20 0 3.640 3.630 3.640 3.560 3.690 4,444,495 16,112,096 3.6252 2.305 2.299 2.305 2.255 2.337 7,017,625 2.2959 0.00%
2016-06-17 0 3.640 3.620 3.640 3.570 3.690 6,265,436 22,738,277 3.6292 2.305 2.293 2.305 2.261 2.337 9,892,795 2.2985 0.55%
2016-06-16 0 3.620 3.610 3.620 3.590 3.750 9,278,590 33,925,432 3.6563 2.293 2.286 2.293 2.274 2.375 14,650,407 2.3157 -3.21%
2016-06-15 0 3.740 3.730 3.740 3.640 3.790 16,750,000 62,350,514 3.7224 2.369 2.362 2.369 2.305 2.400 26,447,372 2.3575 1.91%
2016-06-14 0 3.670 3.670 3.680 3.620 3.800 18,999,910 70,384,141 3.7044 2.324 2.324 2.331 2.293 2.407 29,999,862 2.3461 1.38%
2016-06-13 0 3.620 3.610 3.620 3.440 3.670 25,793,000 92,499,360 3.5862 2.293 2.286 2.293 2.179 2.324 40,725,795 2.2713 0.56%
2016-06-10 0 3.600 3.590 3.600 3.500 3.760 17,564,927 63,631,705 3.6227 2.280 2.274 2.280 2.217 2.381 27,734,099 2.2943 -2.70%
2016-06-08 0 3.700 3.690 3.700 3.660 3.800 9,847,032 36,497,749 3.7065 2.343 2.337 2.343 2.318 2.407 15,547,947 2.3474 -1.86%
2016-06-07 0 3.770 3.750 3.770 3.600 3.800 22,809,288 85,549,021 3.7506 2.388 2.375 2.388 2.280 2.407 36,014,670 2.3754 4.72%
2016-06-06 0 3.600 3.580 3.600 3.490 3.650 11,378,000 40,483,430 3.5580 2.280 2.267 2.280 2.210 2.312 17,965,265 2.2534 -0.28%
2016-06-03 0 3.610 3.610 3.620 3.500 3.670 24,538,584 88,201,434 3.5944 2.286 2.286 2.293 2.217 2.324 38,745,138 2.2765 3.74%
2016-06-02 0 3.500 3.490 3.500 3.400 3.500 19,051,000 65,971,550 3.4629 2.204 2.198 2.204 2.141 2.204 30,253,407 2.1806 2.94%
2016-06-01 0 3.400 3.370 3.400 3.320 3.470 19,813,000 67,241,132 3.3938 2.141 2.122 2.141 2.091 2.185 31,463,479 2.1371 3.34%
2016-05-31 0 3.290 3.300 3.310 3.250 3.380 18,400,165 60,713,769 3.2996 2.072 2.078 2.084 2.047 2.128 29,219,866 2.0778 -0.30%
2016-05-30 0 3.300 3.290 3.300 3.130 3.300 30,942,000 100,986,100 3.2637 2.078 2.072 2.078 1.971 2.078 49,136,576 2.0552 5.43%
2016-05-27 0 3.130 3.120 3.130 3.010 3.180 32,438,165 101,003,458 3.1137 1.971 1.965 1.971 1.895 2.002 51,512,519 1.9608 3.64%
2016-05-26 0 3.020 3.010 3.020 2.990 3.060 11,496,887 34,762,223 3.0236 1.902 1.895 1.902 1.883 1.927 18,257,309 1.9040 0.33%
2016-05-25 0 3.010 3.000 3.010 2.970 3.070 15,058,000 45,454,080 3.0186 1.895 1.889 1.895 1.870 1.933 23,912,435 1.9009 1.69%
2016-05-24 0 2.990 2.980 2.990 2.950 3.020 12,730,040 38,094,158 2.9925 1.864 1.858 1.864 1.839 1.883 20,420,471 1.8655 1.01%
2016-05-23 0 2.960 2.950 2.960 2.910 3.040 7,761,260 23,047,977 2.9696 1.845 1.839 1.845 1.814 1.895 12,449,968 1.8512 -1.00%
2016-05-20 0 2.990 2.980 2.990 2.920 3.060 15,794,000 47,452,900 3.0045 1.864 1.858 1.864 1.820 1.908 25,335,421 1.8730 2.05%
2016-05-19 0 2.930 2.930 2.940 2.850 2.960 11,657,000 34,034,230 2.9196 1.827 1.827 1.833 1.777 1.845 18,699,190 1.8201 2.45%
2016-05-18 0 2.860 2.850 2.860 2.830 2.880 4,301,300 12,232,526 2.8439 1.783 1.777 1.783 1.764 1.795 6,899,788 1.7729 -1.72%
2016-05-17 0 2.910 2.890 2.910 2.860 2.920 4,618,000 13,333,360 2.8873 1.814 1.802 1.814 1.783 1.820 7,407,811 1.7999 1.04%
2016-05-16 0 2.880 2.870 2.890 2.850 2.940 4,081,300 11,806,306 2.8928 1.795 1.789 1.802 1.777 1.833 6,546,882 1.8033 0.35%
2016-05-13 0 2.870 2.870 2.880 2.840 2.970 13,434,000 38,779,910 2.8867 1.789 1.789 1.795 1.770 1.851 21,549,705 1.7996 -1.37%
2016-05-12 0 2.910 2.890 2.910 2.880 3.080 16,307,000 48,593,910 2.9799 1.814 1.802 1.814 1.795 1.920 26,158,333 1.8577 2.11%
2016-05-11 0 2.850 2.830 2.840 2.830 2.930 4,370,164 12,533,034 2.8679 1.777 1.764 1.770 1.764 1.827 7,010,253 1.7878 0.35%
2016-05-10 0 2.840 2.820 2.840 2.770 2.860 6,202,000 17,565,300 2.8322 1.770 1.758 1.770 1.727 1.783 9,948,732 1.7656 0.71%
2016-05-09 0 2.820 2.810 2.820 2.750 2.870 7,204,000 20,376,840 2.8285 1.758 1.752 1.758 1.714 1.789 11,556,057 1.7633 1.44%
2016-05-06 0 2.780 2.760 2.780 2.670 2.980 13,521,390 37,487,774 2.7725 1.733 1.721 1.733 1.664 1.858 21,689,889 1.7284 -5.76%
2016-05-05 0 2.950 2.940 2.950 2.920 3.140 10,754,000 32,572,580 3.0289 1.839 1.833 1.839 1.820 1.957 17,250,672 1.8882 -3.59%
2016-05-04 0 3.060 3.050 3.060 2.970 3.060 6,401,390 19,270,587 3.0104 1.908 1.901 1.908 1.851 1.908 10,268,577 1.8767 2.00%
2016-05-03 0 3.000 2.980 3.000 2.980 3.110 8,320,000 25,202,570 3.0292 1.870 1.858 1.870 1.858 1.939 13,346,252 1.8884 -1.32%
2016-04-29 0 3.040 3.040 3.050 3.020 3.230 11,305,000 35,220,246 3.1155 1.895 1.895 1.901 1.883 2.014 18,134,540 1.9422 -2.88%
2016-04-28 0 3.130 3.130 3.140 3.100 3.270 9,846,129 31,274,785 3.1764 1.951 1.951 1.957 1.933 2.039 15,794,341 1.9801 -2.80%
2016-04-27 0 3.220 3.200 3.220 2.870 3.270 21,598,000 66,430,590 3.0758 2.007 1.995 2.007 1.789 2.039 34,645,715 1.9174 11.03%
2016-04-26 0 2.900 2.890 2.900 2.830 2.910 6,118,000 17,546,946 2.8681 1.808 1.802 1.808 1.764 1.814 9,813,987 1.7880 1.05%
2016-04-25 0 2.870 2.860 2.870 2.800 2.910 4,560,000 13,149,610 2.8837 1.789 1.783 1.789 1.746 1.814 7,314,773 1.7977 2.14%
2016-04-22 0 2.810 2.790 2.800 2.730 2.820 5,857,249 16,205,822 2.7668 1.752 1.739 1.746 1.702 1.758 9,395,712 1.7248 1.08%
2016-04-21 0 2.780 2.760 2.780 2.740 2.860 8,420,000 23,528,420 2.7943 1.733 1.721 1.733 1.708 1.783 13,506,663 1.7420 -2.11%
2016-04-20 0 2.840 2.810 2.840 2.770 2.990 11,930,000 34,290,826 2.8743 1.770 1.752 1.770 1.727 1.864 19,137,113 1.7918 -3.73%
2016-04-19 0 2.950 2.940 2.950 2.820 2.950 8,339,792 24,268,047 2.9099 1.839 1.833 1.839 1.758 1.839 13,378,000 1.8140 4.24%
2016-04-18 0 2.830 2.820 2.830 2.610 2.860 14,169,390 39,410,629 2.7814 1.764 1.758 1.764 1.627 1.783 22,729,357 1.7339 8.02%
2016-04-15 0 2.620 2.610 2.620 2.580 2.650 3,860,390 10,120,765 2.6217 1.633 1.627 1.633 1.608 1.652 6,192,516 1.6344 -0.38%
2016-04-14 0 2.630 2.630 2.640 2.580 2.660 3,960,000 10,372,740 2.6194 1.640 1.640 1.646 1.608 1.658 6,352,303 1.6329 -0.38%
2016-04-13 0 2.640 2.630 2.640 2.580 2.700 8,353,000 22,088,700 2.6444 1.646 1.640 1.646 1.608 1.683 13,399,188 1.6485 -0.38%
2016-04-12 0 2.650 2.640 2.650 2.510 2.660 7,960,000 20,781,020 2.6107 1.652 1.646 1.652 1.565 1.658 12,768,770 1.6275 3.52%
2016-04-11 0 2.560 2.540 2.560 2.440 2.560 5,356,000 13,513,820 2.5231 1.596 1.583 1.596 1.521 1.596 8,591,650 1.5729 3.64%
2016-04-08 0 2.470 2.470 2.480 2.410 2.480 3,690,000 9,053,180 2.4534 1.540 1.540 1.546 1.502 1.546 5,919,191 1.5295 0.00%
2016-04-07 0 2.470 2.450 2.470 2.430 2.500 4,726,000 11,604,540 2.4555 1.540 1.527 1.540 1.515 1.558 7,581,056 1.5307 0.82%
2016-04-06 0 2.450 2.450 2.460 2.320 2.540 14,868,000 36,408,240 2.4488 1.527 1.527 1.534 1.446 1.583 23,850,009 1.5266 5.60%
2016-04-05 0 2.320 2.310 2.320 2.160 2.350 11,947,000 27,160,120 2.2734 1.446 1.440 1.446 1.347 1.465 19,164,383 1.4172 5.94%
2016-04-01 0 2.190 2.190 2.200 2.130 2.230 4,508,000 9,870,200 2.1895 1.365 1.365 1.371 1.328 1.390 7,231,359 1.3649 -2.67%
2016-03-31 0 2.250 2.250 2.260 2.160 2.260 6,757,000 15,005,790 2.2208 1.403 1.403 1.409 1.347 1.409 10,839,017 1.3844 1.81%
2016-03-30 0 2.210 2.200 2.210 2.010 2.260 13,936,000 29,700,700 2.1312 1.378 1.371 1.378 1.253 1.409 22,354,972 1.3286 8.87%
2016-03-29 0 2.030 2.030 2.040 2.000 2.050 2,869,000 5,801,080 2.0220 1.265 1.265 1.272 1.247 1.278 4,602,211 1.2605 1.00%
2016-03-24 0 2.010 2.000 2.010 1.990 2.030 5,823,920 11,673,979 2.0045 1.253 1.247 1.253 1.241 1.265 9,342,248 1.2496 -0.50%
2016-03-23 0 2.020 2.010 2.020 1.990 2.050 3,728,000 7,491,570 2.0095 1.259 1.253 1.259 1.241 1.278 5,980,147 1.2527 2.02%
2016-03-22 0 1.980 1.980 1.990 1.960 2.040 5,314,000 10,522,420 1.9801 1.234 1.234 1.241 1.222 1.272 8,524,277 1.2344 -1.98%
2016-03-21 0 2.020 2.010 2.020 1.980 2.080 7,064,000 14,271,860 2.0204 1.259 1.253 1.259 1.234 1.297 11,331,481 1.2595 -0.98%
2016-03-18 0 2.040 2.020 2.040 1.890 2.040 12,777,253 25,034,024 1.9593 1.272 1.259 1.272 1.178 1.272 20,496,206 1.2214 6.25%
2016-03-17 0 1.920 1.920 1.930 1.890 1.940 7,058,000 13,478,160 1.9096 1.197 1.197 1.203 1.178 1.209 11,321,856 1.1905 0.00%
2016-03-16 0 1.920 1.900 1.910 1.870 1.950 12,858,000 24,417,756 1.8990 1.197 1.184 1.191 1.166 1.216 20,625,734 1.1838 -1.03%
2016-03-15 0 1.940 1.920 1.930 1.900 1.950 8,408,000 16,138,920 1.9195 1.209 1.197 1.203 1.184 1.216 13,487,414 1.1966 1.04%
2016-03-14 0 1.920 1.910 1.920 1.910 1.960 9,140,000 17,570,890 1.9224 1.197 1.191 1.197 1.191 1.222 14,661,628 1.1984 0.00%
2016-03-11 0 1.920 1.910 1.920 1.870 1.930 4,725,000 8,967,450 1.8979 1.197 1.191 1.197 1.166 1.203 7,579,452 1.1831 0.52%
2016-03-10 0 1.910 1.900 1.910 1.870 1.940 12,794,000 24,227,170 1.8936 1.191 1.184 1.191 1.166 1.209 20,523,070 1.1805 -1.04%
2016-03-09 0 1.930 1.930 1.940 1.900 1.980 10,596,000 20,367,590 1.9222 1.203 1.203 1.209 1.184 1.234 16,997,222 1.1983 -1.53%
2016-03-08 0 1.960 1.950 1.960 1.900 1.970 9,623,390 18,647,737 1.9378 1.222 1.216 1.222 1.184 1.228 15,437,042 1.2080 3.16%
2016-03-07 0 1.900 1.900 1.910 1.870 1.920 4,540,000 8,599,790 1.8942 1.184 1.184 1.191 1.166 1.197 7,282,690 1.1809 1.06%
2016-03-04 0 1.880 1.870 1.880 1.860 1.890 6,464,000 12,105,080 1.8727 1.172 1.166 1.172 1.160 1.178 10,369,011 1.1674 0.53%
2016-03-03 0 1.870 1.860 1.870 1.860 1.890 2,190,000 4,100,600 1.8724 1.166 1.160 1.166 1.160 1.178 3,513,016 1.1673 -0.53%
2016-03-02 0 1.880 1.870 1.880 1.800 1.880 5,236,000 9,683,780 1.8495 1.172 1.166 1.172 1.122 1.172 8,399,156 1.1529 3.30%
2016-03-01 0 1.820 1.810 1.820 1.790 1.820 1,058,000 1,910,440 1.8057 1.135 1.128 1.135 1.116 1.135 1,697,156 1.1257 1.68%
2016-02-29 0 1.790 1.780 1.800 1.770 1.820 3,220,000 5,774,940 1.7935 1.116 1.110 1.122 1.103 1.135 5,165,256 1.1180 -1.10%
2016-02-26 0 1.810 1.810 1.820 1.770 1.820 3,200,000 5,728,650 1.7902 1.128 1.128 1.135 1.103 1.135 5,133,174 1.1160 1.69%
2016-02-25 0 1.780 1.780 1.790 1.780 1.820 2,591,000 4,650,640 1.7949 1.110 1.110 1.116 1.110 1.135 4,156,267 1.1189 -1.66%
2016-02-24 0 1.810 1.800 1.820 1.790 1.820 1,352,000 2,435,600 1.8015 1.128 1.122 1.135 1.116 1.135 2,168,766 1.1230 0.00%
2016-02-23 0 1.810 1.790 1.810 1.790 1.820 1,022,000 1,841,500 1.8019 1.128 1.116 1.128 1.116 1.135 1,639,407 1.1233 0.56%
2016-02-22 0 1.800 1.790 1.800 1.750 1.810 2,464,000 4,432,700 1.7990 1.122 1.116 1.122 1.091 1.128 3,952,544 1.1215 0.00%
2016-02-19 0 1.800 1.790 1.800 1.780 1.830 2,401,000 4,310,760 1.7954 1.122 1.116 1.122 1.110 1.141 3,851,484 1.1192 0.00%
2016-02-18 0 1.800 1.780 1.800 1.740 1.810 7,070,000 12,588,700 1.7806 1.122 1.110 1.122 1.085 1.128 11,341,106 1.1100 4.65%
2016-02-17 0 1.720 1.710 1.720 1.700 1.720 2,094,000 3,581,720 1.7105 1.072 1.066 1.072 1.060 1.072 3,359,021 1.0663 0.58%
2016-02-16 0 1.710 1.700 1.710 1.670 1.720 2,158,000 3,655,440 1.6939 1.066 1.060 1.066 1.041 1.072 3,461,684 1.0560 1.18%
2016-02-15 0 1.690 1.680 1.690 1.660 1.710 1,964,000 3,316,280 1.6885 1.054 1.047 1.054 1.035 1.066 3,150,485 1.0526 2.42%
2016-02-12 0 1.650 1.640 1.650 1.600 1.750 1,334,000 2,204,460 1.6525 1.029 1.022 1.029 0.997 1.091 2,139,892 1.0302 -2.94%
2016-02-11 0 1.700 1.680 1.700 1.600 1.770 4,458,000 7,382,400 1.6560 1.060 1.047 1.060 0.997 1.103 7,151,153 1.0323 0.59%
2016-02-05 0 1.690 1.680 1.690 1.680 1.730 2,038,000 3,452,380 1.6940 1.054 1.047 1.054 1.047 1.078 3,269,190 1.0560 -1.74%
2016-02-04 0 1.720 1.700 1.720 1.660 1.720 2,338,000 3,960,824 1.6941 1.072 1.060 1.072 1.035 1.072 3,750,425 1.0561 2.38%
2016-02-03 0 1.680 1.670 1.680 1.660 1.680 1,888,000 3,163,380 1.6755 1.047 1.041 1.047 1.035 1.047 3,028,573 1.0445 -2.89%
2016-02-02 0 1.730 1.720 1.730 1.690 1.730 1,699,810 2,917,511 1.7164 1.078 1.072 1.078 1.054 1.078 2,726,694 1.0700 1.76%
2016-02-01 0 1.700 1.680 1.700 1.670 1.760 6,678,000 11,273,530 1.6882 1.060 1.047 1.060 1.041 1.097 10,712,292 1.0524 -2.86%
2016-01-29 0 1.750 1.740 1.750 1.680 1.750 4,076,000 6,979,380 1.7123 1.091 1.085 1.091 1.047 1.091 6,538,380 1.0674 2.94%
2016-01-28 0 1.700 1.690 1.700 1.660 1.700 3,334,000 5,608,860 1.6823 1.060 1.054 1.060 1.035 1.060 5,348,125 1.0488 0.59%
2016-01-27 0 1.690 1.680 1.690 1.670 1.730 1,860,000 3,129,460 1.6825 1.054 1.047 1.054 1.041 1.078 2,983,657 1.0489 0.00%
2016-01-26 0 1.690 1.680 1.690 1.660 1.710 1,864,000 3,131,110 1.6798 1.054 1.047 1.054 1.035 1.066 2,990,074 1.0472 -1.74%
2016-01-25 0 1.720 1.700 1.720 1.680 1.720 2,020,614 3,422,507 1.6938 1.072 1.060 1.072 1.047 1.072 3,241,301 1.0559 2.99%
2016-01-22 0 1.670 1.660 1.670 1.630 1.670 5,124,000 8,452,560 1.6496 1.041 1.035 1.041 1.016 1.041 8,219,494 1.0284 3.09%
2016-01-21 0 1.620 1.620 1.630 1.580 1.700 6,317,000 10,269,930 1.6258 1.010 1.010 1.016 0.985 1.060 10,133,206 1.0135 -4.14%
2016-01-20 0 1.690 1.670 1.680 1.640 1.720 7,468,000 12,504,720 1.6744 1.054 1.041 1.047 1.022 1.072 11,979,544 1.0438 -1.74%
2016-01-19 0 1.720 1.710 1.740 1.640 1.730 4,726,000 7,860,000 1.6631 1.072 1.066 1.085 1.022 1.078 7,581,056 1.0368 4.24%
2016-01-18 0 1.650 1.640 1.650 1.620 1.670 2,708,000 4,429,870 1.6358 1.029 1.022 1.029 1.010 1.041 4,343,948 1.0198 -1.79%
2016-01-15 0 1.680 1.670 1.680 1.650 1.730 3,936,000 6,575,470 1.6706 1.047 1.041 1.047 1.029 1.078 6,313,804 1.0414 -2.89%
2016-01-14 0 1.730 1.720 1.730 1.690 1.730 4,756,951 8,174,408 1.7184 1.078 1.072 1.078 1.054 1.078 7,630,705 1.0713 -0.57%
2016-01-13 0 1.740 1.730 1.740 1.720 1.750 3,896,000 6,750,680 1.7327 1.085 1.078 1.085 1.072 1.091 6,249,639 1.0802 0.58%
2016-01-12 0 1.730 1.730 1.740 1.720 1.760 6,600,000 11,455,880 1.7357 1.078 1.078 1.085 1.072 1.097 10,587,171 1.0821 0.00%
2016-01-11 0 1.730 1.720 1.730 1.690 1.750 6,890,000 11,833,680 1.7175 1.078 1.072 1.078 1.054 1.091 11,052,365 1.0707 -2.81%
2016-01-08 0 1.780 1.770 1.780 1.740 1.790 2,868,000 5,069,240 1.7675 1.110 1.103 1.110 1.085 1.116 4,600,607 1.1019 -0.56%
2016-01-07 0 1.790 1.780 1.790 1.760 1.820 7,979,000 14,235,670 1.7841 1.116 1.110 1.116 1.097 1.135 12,799,248 1.1122 -2.19%
2016-01-06 0 1.830 1.820 1.830 1.800 1.840 3,794,000 6,856,500 1.8072 1.141 1.135 1.141 1.122 1.147 6,086,019 1.1266 1.67%
2016-01-05 0 1.800 1.790 1.810 1.700 1.830 4,253,490 7,626,475 1.7930 1.122 1.116 1.128 1.060 1.141 6,823,095 1.1177 -0.55%
2016-01-04 0 1.810 1.800 1.810 1.780 1.850 4,608,000 8,329,900 1.8077 1.128 1.122 1.128 1.110 1.153 7,391,770 1.1269 -2.69%
2015-12-31 0 1.860 1.850 1.860 1.830 1.860 502,000 928,840 1.8503 1.160 1.153 1.160 1.141 1.160 805,267 1.1535 0.00%
2015-12-30 0 1.860 1.850 1.860 1.840 1.870 2,392,000 4,434,210 1.8538 1.160 1.153 1.160 1.147 1.166 3,837,047 1.1556 0.00%
2015-12-29 0 1.860 1.850 1.860 1.830 1.860 2,788,000 5,148,220 1.8466 1.160 1.153 1.160 1.141 1.160 4,472,278 1.1511 0.54%
2015-12-28 0 1.850 1.850 1.860 1.830 1.890 4,393,274 8,106,785 1.8453 1.153 1.153 1.160 1.141 1.178 7,047,325 1.1503 -0.54%
2015-12-24 0 1.860 1.850 1.860 1.840 1.880 2,562,000 4,739,220 1.8498 1.160 1.153 1.160 1.147 1.172 4,109,747 1.1532 0.54%
2015-12-23 0 1.850 1.840 1.850 1.770 1.860 8,360,000 15,254,820 1.8247 1.153 1.147 1.153 1.103 1.160 13,410,416 1.1375 1.09%
2015-12-22 0 1.830 1.820 1.840 1.810 1.850 1,778,000 3,250,980 1.8284 1.141 1.135 1.147 1.128 1.153 2,852,120 1.1398 0.00%
2015-12-21 0 1.830 1.820 1.830 1.720 1.890 17,090,000 31,172,060 1.8240 1.141 1.135 1.141 1.072 1.178 27,414,356 1.1371 5.78%
2015-12-18 0 1.730 1.720 1.740 1.710 1.740 3,524,000 6,087,100 1.7273 1.078 1.072 1.085 1.066 1.085 5,652,908 1.0768 0.58%
2015-12-17 0 1.720 1.710 1.730 1.690 1.750 4,002,000 6,910,600 1.7268 1.072 1.066 1.078 1.054 1.091 6,419,675 1.0765 1.78%
2015-12-16 0 1.690 1.680 1.690 1.660 1.690 2,090,000 3,506,390 1.6777 1.054 1.047 1.054 1.035 1.054 3,352,604 1.0459 1.81%
2015-12-15 0 1.660 1.650 1.660 1.620 1.660 1,096,000 1,803,540 1.6456 1.035 1.029 1.035 1.010 1.035 1,758,112 1.0258 1.84%
2015-12-14 0 1.630 1.630 1.650 1.540 1.640 4,691,274 7,493,141 1.5973 1.016 1.016 1.029 0.960 1.022 7,525,351 0.9957 -1.21%
2015-12-11 0 1.650 1.630 1.650 1.620 1.680 4,497,111 7,357,639 1.6361 1.029 1.016 1.029 1.010 1.047 7,213,891 1.0199 -1.79%
2015-12-10 0 1.680 1.670 1.680 1.640 1.680 3,162,000 5,269,340 1.6665 1.047 1.041 1.047 1.022 1.047 5,072,217 1.0389 1.82%
2015-12-09 0 1.650 1.640 1.650 1.620 1.660 2,718,000 4,466,000 1.6431 1.029 1.022 1.029 1.010 1.035 4,359,989 1.0243 0.61%
2015-12-08 0 1.640 1.630 1.640 1.620 1.650 3,125,040 5,111,715 1.6357 1.022 1.016 1.022 1.010 1.029 5,012,929 1.0197 -1.80%
2015-12-07 0 1.670 1.660 1.670 1.650 1.680 2,002,000 3,331,260 1.6640 1.041 1.035 1.041 1.029 1.047 3,211,442 1.0373 0.60%
2015-12-04 0 1.660 1.650 1.660 1.620 1.660 2,808,000 4,629,290 1.6486 1.035 1.029 1.035 1.010 1.035 4,504,360 1.0277 0.00%
2015-12-03 0 1.680 1.670 1.680 1.660 1.680 4,456,000 7,443,750 1.6705 1.035 1.029 1.035 1.023 1.035 7,234,064 1.0290 0.00%
2015-12-02 0 1.680 1.670 1.680 1.620 1.680 8,975,000 14,789,080 1.6478 1.035 1.029 1.035 0.998 1.035 14,570,405 1.0150 2.44%
2015-12-01 0 1.640 1.630 1.640 1.620 1.680 6,322,000 10,366,264 1.6397 1.010 1.004 1.010 0.998 1.035 10,263,410 1.0100 -1.20%
2015-11-30 0 1.660 1.640 1.680 1.640 1.700 5,816,000 9,676,100 1.6637 1.023 1.010 1.035 1.010 1.047 9,441,947 1.0248 -1.78%
2015-11-27 0 1.690 1.670 1.690 1.660 1.710 5,953,000 10,005,240 1.6807 1.041 1.029 1.041 1.023 1.053 9,664,359 1.0353 -1.17%
2015-11-26 0 1.710 1.700 1.710 1.690 1.710 2,134,713 3,635,608 1.7031 1.053 1.047 1.053 1.041 1.053 3,465,586 1.0491 0.00%
2015-11-25 0 1.710 1.700 1.710 1.690 1.720 4,610,000 7,848,160 1.7024 1.053 1.047 1.053 1.041 1.059 7,484,075 1.0486 0.00%
2015-11-24 0 1.710 1.710 1.720 1.700 1.750 4,019,000 6,903,120 1.7176 1.053 1.053 1.059 1.047 1.078 6,524,619 1.0580 -1.72%
2015-11-23 0 1.740 1.730 1.740 1.730 1.750 5,994,000 10,401,110 1.7353 1.072 1.066 1.072 1.066 1.078 9,730,920 1.0689 0.00%
2015-11-20 0 1.740 1.730 1.740 1.710 1.740 3,986,000 6,864,770 1.7222 1.072 1.066 1.072 1.053 1.072 6,471,046 1.0608 -0.57%
2015-11-19 0 1.750 1.740 1.750 1.710 1.760 6,032,200 10,481,418 1.7376 1.078 1.072 1.078 1.053 1.084 9,792,936 1.0703 1.74%
2015-11-18 0 1.720 1.720 1.730 1.690 1.820 10,662,000 18,614,022 1.7458 1.059 1.059 1.066 1.041 1.121 17,309,155 1.0754 -4.97%
2015-11-17 0 1.810 1.800 1.810 1.800 1.840 948,000 1,717,600 1.8118 1.115 1.109 1.115 1.109 1.133 1,539,024 1.1160 0.00%
2015-11-16 0 1.810 1.800 1.810 1.780 1.830 2,834,000 5,106,400 1.8018 1.115 1.109 1.115 1.096 1.127 4,600,839 1.1099 -0.55%
2015-11-13 0 1.820 1.820 1.830 1.810 1.850 6,330,000 11,519,484 1.8198 1.121 1.121 1.127 1.115 1.140 10,276,397 1.1210 -1.09%
2015-11-12 0 1.840 1.830 1.840 1.830 1.860 1,834,000 3,369,680 1.8373 1.133 1.127 1.133 1.127 1.146 2,977,395 1.1318 0.55%
2015-11-11 0 1.830 1.830 1.840 1.830 1.850 1,186,634 2,175,961 1.8337 1.127 1.127 1.133 1.127 1.140 1,926,433 1.1295 0.00%
2015-11-10 0 1.830 1.830 1.840 1.830 1.860 2,786,000 5,137,890 1.8442 1.127 1.127 1.133 1.127 1.146 4,522,914 1.1360 -1.08%
2015-11-09 0 1.850 1.840 1.850 1.820 1.850 2,176,000 3,994,760 1.8358 1.140 1.133 1.140 1.121 1.140 3,532,613 1.1308 0.00%
2015-11-06 0 1.850 1.850 1.860 1.820 1.870 9,170,000 16,872,760 1.8400 1.140 1.140 1.146 1.121 1.152 14,886,977 1.1334 0.00%
2015-11-05 0 1.850 1.840 1.850 1.830 1.860 3,642,000 6,730,120 1.8479 1.140 1.133 1.140 1.127 1.146 5,912,581 1.1383 0.00%
2015-11-04 0 1.850 1.840 1.850 1.830 1.890 5,505,780 10,224,106 1.8570 1.140 1.133 1.140 1.127 1.164 8,938,323 1.1439 0.54%
2015-11-03 0 1.840 1.830 1.840 1.830 1.860 3,410,000 6,269,290 1.8385 1.133 1.127 1.133 1.127 1.146 5,535,942 1.1325 0.55%
2015-11-02 0 1.830 1.820 1.830 1.820 1.890 6,966,000 12,816,280 1.8398 1.127 1.121 1.127 1.121 1.164 11,308,907 1.1333 -1.08%
2015-10-30 0 1.850 1.850 1.860 1.850 1.880 1,540,000 2,865,218 1.8605 1.140 1.140 1.146 1.140 1.158 2,500,103 1.1460 -1.07%
2015-10-29 0 1.870 1.860 1.870 1.850 1.870 1,056,000 1,968,296 1.8639 1.152 1.146 1.152 1.140 1.152 1,714,356 1.1481 0.54%
2015-10-28 0 1.860 1.850 1.860 1.850 1.870 1,843,360 3,419,539 1.8551 1.146 1.140 1.146 1.140 1.152 2,992,591 1.1427 0.00%
2015-10-27 0 1.860 1.850 1.870 1.840 1.870 3,016,000 5,600,048 1.8568 1.146 1.140 1.152 1.133 1.152 4,896,306 1.1437 0.54%
2015-10-26 0 1.850 1.850 1.860 1.840 1.930 4,420,000 8,242,546 1.8648 1.140 1.140 1.146 1.133 1.189 7,175,620 1.1487 -2.12%
2015-10-23 0 1.890 1.880 1.890 1.870 1.900 2,658,000 5,013,640 1.8862 1.164 1.158 1.164 1.152 1.170 4,315,113 1.1619 0.53%
2015-10-22 0 1.880 1.870 1.880 1.860 1.900 4,878,000 9,198,610 1.8857 1.158 1.152 1.158 1.146 1.170 7,919,157 1.1616 0.00%
2015-10-20 0 1.880 1.880 1.890 1.870 1.910 4,904,000 9,232,630 1.8827 1.158 1.158 1.164 1.152 1.177 7,961,367 1.1597 -0.53%
2015-10-19 0 1.890 1.880 1.890 1.880 1.920 3,530,000 6,692,180 1.8958 1.164 1.158 1.164 1.158 1.183 5,730,756 1.1678 1.61%
2015-10-16 0 1.860 1.860 1.880 1.860 1.930 12,066,000 22,715,410 1.8826 1.146 1.146 1.158 1.146 1.189 19,588,469 1.1596 -2.11%
2015-10-15 0 1.900 1.890 1.900 1.870 1.930 8,104,100 15,382,370 1.8981 1.170 1.164 1.170 1.152 1.189 13,156,549 1.1692 2.15%
2015-10-14 0 1.860 1.850 1.860 1.840 1.900 2,913,000 5,455,420 1.8728 1.146 1.140 1.146 1.133 1.170 4,729,091 1.1536 -1.59%
2015-10-13 0 1.890 1.880 1.890 1.860 1.900 6,154,000 11,632,140 1.8902 1.164 1.158 1.164 1.146 1.170 9,990,671 1.1643 1.07%
2015-10-12 0 1.870 1.860 1.880 1.860 1.900 5,960,000 11,225,008 1.8834 1.152 1.146 1.158 1.146 1.170 9,675,723 1.1601 0.54%
2015-10-09 0 1.860 1.860 1.880 1.860 1.900 7,414,000 13,910,030 1.8762 1.146 1.146 1.158 1.146 1.170 12,036,210 1.1557 -0.53%
2015-10-08 0 1.870 1.870 1.880 1.850 1.960 10,340,945 19,516,369 1.8873 1.152 1.152 1.158 1.140 1.207 16,787,940 1.1625 -3.61%
2015-10-07 0 1.940 1.940 1.950 1.930 2.040 5,282,000 10,336,674 1.9570 1.195 1.195 1.201 1.189 1.257 8,575,029 1.2054 -2.51%
2015-10-06 0 1.990 1.980 1.990 1.980 2.020 4,272,000 8,543,360 1.9999 1.226 1.220 1.226 1.220 1.244 6,935,351 1.2319 0.51%
2015-10-05 0 1.980 1.970 1.980 1.960 2.010 4,298,000 8,498,384 1.9773 1.220 1.213 1.220 1.207 1.238 6,977,560 1.2180 2.06%
2015-10-02 0 1.940 1.930 1.940 1.910 2.010 4,944,000 9,660,680 1.9540 1.195 1.189 1.195 1.177 1.238 8,026,305 1.2036 -1.02%
2015-09-30 0 1.960 1.950 1.960 1.940 2.010 5,396,000 10,673,060 1.9780 1.207 1.201 1.207 1.195 1.238 8,760,101 1.2184 -0.51%
2015-09-29 0 1.970 1.950 1.970 1.830 2.000 5,652,000 11,019,580 1.9497 1.213 1.201 1.213 1.127 1.232 9,175,703 1.2010 -1.01%
2015-09-25 0 1.990 1.970 1.980 1.950 1.990 2,414,330 4,761,853 1.9723 1.226 1.213 1.220 1.201 1.226 3,919,528 1.2149 1.02%
2015-09-24 0 1.970 1.960 1.970 1.920 1.980 1,830,000 3,578,380 1.9554 1.213 1.207 1.213 1.183 1.220 2,970,902 1.2045 1.03%
2015-09-23 0 1.950 1.950 1.960 1.920 1.990 4,366,353 8,508,601 1.9487 1.201 1.201 1.207 1.183 1.226 7,088,527 1.2003 -2.50%
2015-09-22 0 2.000 1.980 2.000 1.980 2.030 9,548,000 19,108,540 2.0013 1.232 1.220 1.232 1.220 1.250 15,500,639 1.2328 0.00%
2015-09-21 0 2.000 1.990 2.000 1.960 2.010 3,846,000 7,634,970 1.9852 1.232 1.226 1.232 1.207 1.238 6,243,764 1.2228 0.50%
2015-09-18 0 1.990 1.980 2.000 1.930 2.010 7,067,626 14,014,994 1.9830 1.226 1.220 1.232 1.189 1.238 11,473,892 1.2215 2.58%
2015-09-17 0 1.940 1.930 1.940 1.930 1.980 4,222,000 8,257,700 1.9559 1.195 1.189 1.195 1.189 1.220 6,854,178 1.2048 -0.51%
2015-09-16 0 1.950 1.940 1.950 1.900 1.950 5,103,360 9,849,724 1.9300 1.201 1.195 1.201 1.170 1.201 8,285,017 1.1889 2.09%
2015-09-15 0 1.910 1.910 1.920 1.880 2.010 5,249,000 10,287,690 1.9599 1.177 1.177 1.183 1.158 1.238 8,521,455 1.2073 -3.54%
2015-09-14 0 1.980 1.970 1.980 1.920 2.030 2,724,000 5,380,360 1.9752 1.220 1.213 1.220 1.183 1.250 4,422,260 1.2167 0.51%
2015-09-11 0 1.970 1.970 1.980 1.950 2.010 4,506,000 8,921,880 1.9800 1.213 1.213 1.220 1.201 1.238 7,315,236 1.2196 0.00%
2015-09-10 0 1.970 1.970 1.980 1.900 2.000 4,566,423 8,958,817 1.9619 1.213 1.213 1.220 1.170 1.232 7,413,330 1.2085 -1.50%
2015-09-09 0 2.000 1.990 2.000 1.990 2.070 10,830,180 21,892,619 2.0214 1.232 1.226 1.232 1.226 1.275 17,582,185 1.2452 0.00%
2015-09-08 0 2.000 2.000 2.010 1.910 2.010 6,506,000 12,734,720 1.9574 1.232 1.232 1.238 1.177 1.238 10,562,123 1.2057 3.09%
2015-09-07 0 1.940 1.930 1.940 1.890 1.960 2,199,000 4,237,910 1.9272 1.195 1.189 1.195 1.164 1.207 3,569,952 1.1871 0.00%
2015-09-04 0 1.940 1.930 1.940 1.850 1.940 3,318,300 6,406,612 1.9307 1.195 1.189 1.195 1.140 1.195 5,387,073 1.1893 2.11%
2015-09-02 0 1.900 1.890 1.900 1.820 1.940 2,785,343 5,257,070 1.8874 1.170 1.164 1.170 1.121 1.195 4,521,847 1.1626 -1.04%
2015-09-01 0 1.920 1.910 1.920 1.880 1.940 4,119,000 7,858,878 1.9080 1.183 1.177 1.183 1.158 1.195 6,686,964 1.1753 0.52%
2015-08-31 0 1.910 1.890 1.920 1.860 1.980 4,434,000 8,468,750 1.9100 1.177 1.164 1.183 1.146 1.220 7,198,349 1.1765 -1.55%
2015-08-28 0 1.940 1.930 1.940 1.920 1.980 5,272,000 10,266,620 1.9474 1.195 1.189 1.195 1.183 1.220 8,558,794 1.1995 0.00%
2015-08-27 0 1.940 1.940 1.950 1.850 1.970 8,958,000 16,967,260 1.8941 1.195 1.195 1.201 1.140 1.213 14,542,807 1.1667 2.11%
2015-08-26 0 1.900 1.890 1.900 1.880 2.050 6,912,000 13,251,094 1.9171 1.170 1.164 1.170 1.158 1.263 11,221,242 1.1809 2.15%
2015-08-25 0 1.890 1.890 1.900 1.860 2.020 6,925,656 13,271,853 1.9163 1.146 1.146 1.152 1.128 1.225 11,424,757 1.1617 -1.56%
2015-08-24 0 1.920 1.900 1.910 1.880 2.000 8,666,000 16,513,120 1.9055 1.164 1.152 1.158 1.140 1.212 14,295,677 1.1551 -6.34%
2015-08-21 0 2.050 2.050 2.060 2.020 2.150 6,432,000 13,235,640 2.0578 1.243 1.243 1.249 1.225 1.303 10,610,408 1.2474 -4.65%
2015-08-20 0 2.150 2.150 2.160 2.140 2.230 4,660,000 10,082,440 2.1636 1.303 1.303 1.309 1.297 1.352 7,687,267 1.3116 -2.71%
2015-08-19 0 2.210 2.200 2.210 2.170 2.250 3,740,000 8,226,950 2.1997 1.340 1.334 1.340 1.315 1.364 6,169,609 1.3335 -0.90%
2015-08-18 0 2.230 2.230 2.240 2.230 2.320 4,463,661 10,148,495 2.2736 1.352 1.352 1.358 1.352 1.406 7,363,381 1.3782 -2.62%
2015-08-17 0 2.290 2.290 2.300 2.280 2.350 6,186,000 14,321,110 2.3151 1.388 1.388 1.394 1.382 1.425 10,204,599 1.4034 -0.43%
2015-08-14 0 2.300 2.280 2.300 2.260 2.330 4,132,000 9,531,620 2.3068 1.394 1.382 1.394 1.370 1.412 6,816,263 1.3984 1.77%
2015-08-13 0 2.260 2.260 2.270 2.260 2.360 4,187,716 9,583,090 2.2884 1.370 1.370 1.376 1.370 1.431 6,908,174 1.3872 -2.16%
2015-08-12 0 2.310 2.310 2.320 2.250 2.330 10,738,000 24,704,700 2.3007 1.400 1.400 1.406 1.364 1.412 17,713,706 1.3947 0.00%
2015-08-11 0 2.310 2.310 2.320 2.310 2.450 9,519,000 22,560,616 2.3701 1.400 1.400 1.406 1.400 1.485 15,702,810 1.4367 -3.35%
2015-08-10 0 2.390 2.380 2.390 2.330 2.480 9,538,000 23,141,860 2.4263 1.449 1.443 1.449 1.412 1.503 15,734,153 1.4708 -1.65%
2015-08-07 0 2.430 2.410 2.430 2.330 2.460 6,262,000 15,108,436 2.4127 1.473 1.461 1.473 1.412 1.491 10,329,971 1.4626 1.67%
2015-08-06 0 2.390 2.390 2.400 2.380 2.460 5,626,000 13,588,280 2.4153 1.449 1.449 1.455 1.443 1.491 9,280,808 1.4641 -2.85%
2015-08-05 0 2.460 2.460 2.470 2.460 2.560 6,272,000 15,664,180 2.4975 1.491 1.491 1.497 1.491 1.552 10,346,467 1.5140 -3.53%
2015-08-04 0 2.550 2.550 2.560 2.510 2.600 3,384,000 8,595,700 2.5401 1.546 1.546 1.552 1.522 1.576 5,582,341 1.5398 -0.78%
2015-08-03 0 2.570 2.560 2.570 2.510 2.600 2,764,000 7,081,640 2.5621 1.558 1.552 1.558 1.522 1.576 4,559,572 1.5531 -1.15%
2015-07-31 0 2.600 2.580 2.610 2.580 2.730 9,976,000 26,068,750 2.6131 1.576 1.564 1.582 1.564 1.655 16,456,690 1.5841 -4.76%
2015-07-30 0 2.730 2.720 2.730 2.720 2.820 5,424,536 14,897,199 2.7463 1.655 1.649 1.655 1.649 1.709 8,948,467 1.6648 -1.09%
2015-07-29 0 2.760 2.750 2.760 2.750 3.010 16,175,717 46,558,712 2.8783 1.673 1.667 1.673 1.667 1.825 26,683,917 1.7448 0.73%
2015-07-28 0 2.740 2.740 2.750 2.480 2.780 18,140,000 49,274,960 2.7164 1.661 1.661 1.667 1.503 1.685 29,924,253 1.6467 7.45%
2015-07-27 0 2.550 2.520 2.540 2.520 2.720 6,162,000 16,193,860 2.6280 1.546 1.528 1.540 1.528 1.649 10,165,008 1.5931 -5.90%
2015-07-24 0 2.710 2.690 2.710 2.680 2.740 7,983,000 21,608,400 2.7068 1.643 1.631 1.643 1.625 1.661 13,168,981 1.6409 0.37%
2015-07-23 0 2.700 2.700 2.710 2.660 2.760 8,616,144 23,390,298 2.7147 1.637 1.637 1.643 1.612 1.673 14,213,433 1.6456 0.00%
2015-07-22 0 2.700 2.690 2.710 2.650 2.740 5,241,000 14,139,550 2.6979 1.637 1.631 1.643 1.606 1.661 8,645,701 1.6354 0.37%
2015-07-21 0 2.690 2.690 2.710 2.660 2.760 11,096,000 30,174,440 2.7194 1.631 1.631 1.643 1.612 1.673 18,304,273 1.6485 -1.47%
2015-07-20 0 2.730 2.710 2.740 2.680 2.790 3,877,360 10,598,955 2.7335 1.655 1.643 1.661 1.625 1.691 6,396,202 1.6571 -0.36%
2015-07-17 0 2.740 2.710 2.740 2.710 2.770 3,996,000 10,934,360 2.7363 1.661 1.643 1.661 1.643 1.679 6,591,914 1.6588 1.86%
2015-07-16 0 2.690 2.680 2.690 2.620 2.730 3,950,000 10,628,680 2.6908 1.631 1.625 1.631 1.588 1.655 6,516,031 1.6312 0.75%
2015-07-15 0 2.670 2.660 2.670 2.640 2.820 5,100,000 13,790,520 2.7040 1.619 1.612 1.619 1.600 1.709 8,413,103 1.6392 -2.20%
2015-07-14 0 2.730 2.710 2.730 2.710 2.860 7,775,000 21,642,140 2.7836 1.655 1.643 1.655 1.643 1.734 12,825,858 1.6874 -0.73%
2015-07-13 0 2.750 2.740 2.760 2.580 2.830 7,292,000 19,784,850 2.7132 1.667 1.661 1.673 1.564 1.716 12,029,088 1.6448 1.48%
2015-07-10 0 2.710 2.700 2.710 2.650 2.830 13,782,000 37,576,970 2.7265 1.643 1.637 1.643 1.606 1.716 22,735,174 1.6528 1.88%
2015-07-09 0 2.660 2.650 2.660 2.250 2.670 14,543,000 37,066,118 2.5487 1.612 1.606 1.612 1.364 1.619 23,990,541 1.5450 15.15%
2015-07-08 0 2.310 2.310 2.330 2.130 2.650 30,123,000 70,119,970 2.3278 1.400 1.400 1.412 1.291 1.606 49,691,747 1.4111 -12.83%
2015-07-07 0 2.650 2.650 2.660 2.610 2.820 21,830,000 59,142,120 2.7092 1.606 1.606 1.612 1.582 1.709 36,011,381 1.6423 -0.38%
2015-07-06 0 2.660 2.650 2.660 2.600 3.130 17,470,000 47,110,562 2.6967 1.612 1.606 1.612 1.576 1.897 28,819,003 1.6347 -11.33%
2015-07-03 0 3.000 2.990 3.000 2.950 3.150 6,808,000 20,470,270 3.0068 1.819 1.813 1.819 1.788 1.910 11,230,668 1.8227 -1.96%
2015-07-02 0 3.060 3.060 3.070 3.040 3.190 4,536,000 13,991,260 3.0845 1.855 1.855 1.861 1.843 1.934 7,482,713 1.8698 -4.08%
2015-06-30 0 3.190 3.200 3.210 2.980 3.210 8,896,548 27,573,843 3.0994 1.934 1.940 1.946 1.806 1.946 14,675,995 1.8788 3.91%
2015-06-29 0 3.070 3.060 3.070 2.910 3.330 10,950,000 33,614,940 3.0699 1.861 1.855 1.861 1.764 2.019 18,063,427 1.8609 -6.12%
2015-06-26 0 3.270 3.260 3.270 3.190 3.470 8,132,000 26,663,860 3.2789 1.982 1.976 1.982 1.934 2.104 13,414,776 1.9876 -4.11%
2015-06-25 0 3.410 3.400 3.410 3.380 3.470 7,494,430 25,575,474 3.4126 2.067 2.061 2.067 2.049 2.104 12,363,022 2.0687 0.29%
2015-06-24 0 3.400 3.400 3.410 3.390 3.480 8,042,135 27,575,294 3.4289 2.061 2.061 2.067 2.055 2.110 13,266,532 2.0786 0.00%
2015-06-23 0 3.400 3.400 3.410 3.360 3.490 5,126,538 17,591,149 3.4314 2.061 2.061 2.067 2.037 2.116 8,456,881 2.0801 -0.29%
2015-06-22 0 3.410 3.400 3.410 3.300 3.460 2,998,000 10,204,500 3.4038 2.067 2.061 2.067 2.000 2.097 4,945,585 2.0634 -1.16%
2015-06-19 0 3.450 3.440 3.450 3.400 3.600 6,980,897 24,067,830 3.4477 2.091 2.085 2.091 2.061 2.182 11,515,884 2.0900 -1.99%
2015-06-18 0 3.520 3.490 3.520 3.490 3.620 3,682,000 12,950,540 3.5173 2.134 2.116 2.134 2.116 2.194 6,073,931 2.1322 -3.03%
2015-06-17 0 3.630 3.620 3.640 3.570 3.670 3,390,000 12,282,480 3.6232 2.200 2.194 2.207 2.164 2.225 5,592,239 2.1963 -0.27%
2015-06-16 0 3.640 3.640 3.650 3.620 3.750 8,006,000 29,571,700 3.6937 2.207 2.207 2.213 2.194 2.273 13,206,922 2.2391 -0.55%
2015-06-15 0 3.660 3.660 3.670 3.640 3.820 9,094,000 34,180,940 3.7586 2.219 2.219 2.225 2.207 2.316 15,001,718 2.2785 -1.61%
2015-06-12 0 3.720 3.690 3.700 3.480 3.810 19,209,100 70,230,723 3.6561 2.255 2.237 2.243 2.110 2.310 31,687,871 2.2163 5.08%
2015-06-11 0 3.540 3.520 3.540 3.450 3.580 11,708,766 41,246,069 3.5227 2.146 2.134 2.146 2.091 2.170 19,315,109 2.1354 1.14%
2015-06-10 0 3.500 3.490 3.500 3.440 3.580 11,944,000 41,836,600 3.5027 2.122 2.116 2.122 2.085 2.170 19,703,158 2.1233 0.00%
2015-06-09 0 3.500 3.480 3.500 3.410 3.750 14,619,406 51,453,031 3.5195 2.122 2.110 2.122 2.067 2.273 24,116,583 2.1335 -5.41%
2015-06-08 0 3.700 3.690 3.700 3.630 3.750 8,662,144 31,942,728 3.6876 2.243 2.237 2.243 2.200 2.273 14,289,316 2.2354 0.82%
2015-06-05 0 3.670 3.650 3.660 3.630 3.800 16,337,000 60,381,990 3.6960 2.225 2.213 2.219 2.200 2.304 26,949,974 2.2405 -4.18%
2015-06-04 0 3.830 3.830 3.840 3.720 3.970 11,103,000 42,404,716 3.8192 2.322 2.322 2.328 2.255 2.407 18,315,821 2.3152 -2.30%
2015-06-03 0 3.940 3.930 3.940 3.650 4.030 40,917,000 159,358,238 3.8947 2.376 2.370 2.376 2.201 2.431 67,842,209 2.3490 5.35%
2015-06-02 0 3.740 3.730 3.740 3.720 3.860 12,868,000 48,610,246 3.7776 2.256 2.250 2.256 2.244 2.328 21,335,717 2.2784 0.00%
2015-06-01 0 3.740 3.720 3.740 3.710 4.060 23,157,000 89,437,870 3.8622 2.256 2.244 2.256 2.238 2.449 38,395,338 2.3294 -3.86%
2015-05-29 0 3.890 3.890 3.900 3.360 4.100 50,729,000 193,794,600 3.8202 2.346 2.346 2.352 2.026 2.473 84,110,942 2.3040 13.74%
2015-05-28 0 3.420 3.410 3.430 3.320 3.480 14,558,000 49,586,580 3.4061 2.063 2.057 2.069 2.002 2.099 24,137,813 2.0543 2.40%
2015-05-27 0 3.340 3.330 3.340 3.320 3.420 5,318,432 17,813,642 3.3494 2.014 2.008 2.014 2.002 2.063 8,818,197 2.0201 -0.89%
2015-05-26 0 3.370 3.370 3.400 3.370 3.450 6,958,000 23,630,940 3.3962 2.033 2.033 2.051 2.033 2.081 11,536,674 2.0483 0.60%
2015-05-22 0 3.400 3.380 3.400 3.370 3.460 5,911,000 20,085,660 3.3980 2.020 2.009 2.020 2.003 2.056 9,946,980 2.0193 0.89%
2015-05-21 0 3.370 3.330 3.370 3.260 3.500 7,372,000 24,763,200 3.3591 2.003 1.979 2.003 1.937 2.080 12,405,539 1.9961 -1.75%
2015-05-20 0 3.430 3.420 3.450 3.400 3.490 5,434,000 18,717,940 3.4446 2.038 2.032 2.050 2.020 2.074 9,144,289 2.0470 0.59%
2015-05-19 0 3.410 3.400 3.430 3.400 3.610 9,178,000 32,110,810 3.4987 2.026 2.020 2.038 2.020 2.145 15,444,660 2.0791 -2.29%
2015-05-18 0 3.490 3.490 3.500 3.230 3.520 11,014,000 37,965,634 3.4470 2.074 2.074 2.080 1.919 2.092 18,534,265 2.0484 7.06%
2015-05-15 0 3.260 3.250 3.260 3.210 3.320 5,662,090 18,450,352 3.2586 1.937 1.931 1.937 1.908 1.973 9,528,117 1.9364 -0.31%
2015-05-14 0 3.270 3.270 3.280 3.260 3.320 6,314,000 20,713,000 3.2805 1.943 1.943 1.949 1.937 1.973 10,625,145 1.9494 0.00%
2015-05-13 0 3.270 3.260 3.280 3.260 3.350 3,891,216 12,826,110 3.2962 1.943 1.937 1.949 1.937 1.991 6,548,105 1.9588 -0.91%
2015-05-12 0 3.300 3.300 3.310 3.290 3.380 4,352,000 14,542,920 3.3417 1.961 1.961 1.967 1.955 2.009 7,323,509 1.9858 -1.49%
2015-05-11 0 3.350 3.340 3.370 3.320 3.410 5,532,000 18,614,500 3.3649 1.991 1.985 2.003 1.973 2.026 9,309,202 1.9996 1.21%
2015-05-08 0 3.310 3.300 3.310 3.250 3.400 8,232,000 27,193,002 3.3033 1.967 1.961 1.967 1.931 2.020 13,852,739 1.9630 2.16%
2015-05-07 0 3.240 3.240 3.250 3.230 3.380 6,886,000 22,563,320 3.2767 1.925 1.925 1.931 1.919 2.009 11,587,702 1.9472 -3.28%
2015-05-06 0 3.350 3.340 3.350 3.330 3.490 7,648,000 26,062,280 3.4077 1.991 1.985 1.991 1.979 2.074 12,869,989 2.0250 -1.47%
2015-05-05 0 3.400 3.390 3.400 3.380 3.790 15,751,000 54,824,580 3.4807 2.020 2.015 2.020 2.009 2.252 26,505,649 2.0684 -7.10%
2015-05-04 0 3.660 3.650 3.660 3.630 3.730 6,442,144 23,712,805 3.6809 2.175 2.169 2.175 2.157 2.217 10,840,785 2.1874 0.00%
2015-04-30 0 3.660 3.640 3.660 3.620 3.730 4,088,000 14,953,140 3.6578 2.175 2.163 2.175 2.151 2.217 6,879,252 2.1737 -1.88%
2015-04-29 0 3.730 3.710 3.730 3.650 3.780 4,048,000 15,039,200 3.7152 2.217 2.205 2.217 2.169 2.246 6,811,940 2.2078 -1.32%
2015-04-28 0 3.780 3.770 3.780 3.760 3.890 7,904,000 30,192,790 3.8199 2.246 2.240 2.246 2.234 2.312 13,300,784 2.2700 -1.05%
2015-04-27 0 3.820 3.810 3.820 3.780 3.850 8,322,000 31,849,740 3.8272 2.270 2.264 2.270 2.246 2.288 14,004,191 2.2743 0.26%
2015-04-24 0 3.810 3.810 3.820 3.770 3.900 4,726,000 18,088,750 3.8275 2.264 2.264 2.270 2.240 2.318 7,952,873 2.2745 -1.55%
2015-04-23 0 3.870 3.860 3.890 3.840 3.950 5,364,000 20,896,930 3.8958 2.300 2.294 2.312 2.282 2.347 9,026,494 2.3151 2.38%
2015-04-22 0 3.780 3.770 3.790 3.760 3.870 5,676,000 21,601,920 3.8058 2.246 2.240 2.252 2.234 2.300 9,551,524 2.2616 -1.56%
2015-04-21 0 3.840 3.810 3.840 3.710 3.890 9,398,000 36,021,030 3.8328 2.282 2.264 2.282 2.205 2.312 15,814,874 2.2777 3.50%
2015-04-20 0 3.710 3.700 3.710 3.700 4.000 9,282,000 35,498,500 3.8244 2.205 2.199 2.205 2.199 2.377 15,619,671 2.2727 -7.25%
2015-04-17 0 4.000 3.990 4.000 3.990 4.150 9,655,000 38,956,240 4.0348 2.377 2.371 2.377 2.371 2.466 16,247,352 2.3977 -3.61%
2015-04-16 0 4.150 4.140 4.150 4.100 4.190 7,355,216 30,548,208 4.1533 2.466 2.460 2.466 2.436 2.490 12,377,295 2.4681 0.73%
2015-04-15 0 4.120 4.120 4.130 4.070 4.210 12,521,000 51,728,560 4.1313 2.448 2.448 2.454 2.419 2.502 21,070,232 2.4551 0.00%
2015-04-14 0 4.120 4.110 4.130 4.060 4.300 16,832,216 70,569,127 4.1925 2.448 2.442 2.454 2.413 2.555 28,325,110 2.4914 0.00%
2015-04-13 0 4.120 4.110 4.120 3.990 4.180 17,392,288 71,249,012 4.0966 2.448 2.442 2.448 2.371 2.484 29,267,594 2.4344 5.64%
2015-04-10 0 3.900 3.890 3.900 3.860 4.020 9,750,000 38,085,030 3.9062 2.318 2.312 2.318 2.294 2.389 16,407,217 2.3212 0.52%
2015-04-09 0 3.880 3.860 3.890 3.780 4.280 19,386,900 77,660,926 4.0058 2.306 2.294 2.312 2.246 2.543 32,624,110 2.3805 -2.76%
2015-04-08 0 3.990 3.980 3.990 3.730 4.020 22,110,000 86,754,680 3.9238 2.371 2.365 2.371 2.217 2.389 37,206,520 2.3317 6.68%
2015-04-02 0 3.740 3.710 3.740 3.640 3.740 11,326,000 41,848,950 3.6949 2.222 2.205 2.222 2.163 2.222 19,059,296 2.1957 1.08%
2015-04-01 0 3.700 3.690 3.700 3.580 3.720 7,812,000 28,819,660 3.6892 2.199 2.193 2.199 2.127 2.211 13,145,967 2.1923 2.49%
2015-03-31 0 3.610 3.600 3.610 3.570 3.750 9,167,000 33,242,670 3.6263 2.145 2.139 2.145 2.121 2.228 15,426,150 2.1550 -1.90%
2015-03-30 0 3.680 3.680 3.690 3.520 3.750 9,694,347 35,067,189 3.6173 2.187 2.187 2.193 2.092 2.228 16,313,565 2.1496 1.38%
2015-03-27 0 3.630 3.620 3.660 3.620 3.810 4,184,000 15,396,720 3.6799 2.157 2.151 2.175 2.151 2.264 7,040,800 2.1868 -4.72%
2015-03-26 0 3.810 3.800 3.810 3.770 3.860 2,626,000 9,989,100 3.8039 2.264 2.258 2.264 2.240 2.294 4,419,010 2.2605 0.26%
2015-03-25 0 3.800 3.800 3.810 3.750 3.900 2,380,000 9,079,910 3.8151 2.258 2.258 2.264 2.228 2.318 4,005,044 2.2671 -2.56%
2015-03-24 0 3.900 3.880 3.900 3.840 3.920 3,474,432 13,521,644 3.8918 2.318 2.306 2.318 2.282 2.329 5,846,745 2.3127 0.52%
2015-03-23 0 3.880 3.860 3.880 3.860 3.980 9,432,000 36,866,400 3.9087 2.306 2.294 2.306 2.294 2.365 15,872,089 2.3227 -2.02%
2015-03-20 0 3.960 3.950 3.960 3.620 3.970 15,043,800 58,266,377 3.8731 2.353 2.347 2.353 2.151 2.359 25,315,578 2.3016 9.09%
2015-03-19 0 3.630 3.610 3.650 3.400 3.700 12,190,000 43,866,420 3.5986 2.157 2.145 2.169 2.020 2.199 20,513,228 2.1384 -1.09%
2015-03-18 0 3.670 3.660 3.670 3.400 3.700 10,724,000 38,926,730 3.6299 2.181 2.175 2.181 2.020 2.199 18,046,256 2.1571 7.00%
2015-03-17 0 3.430 3.400 3.430 3.390 3.480 5,563,216 19,054,303 3.4251 2.038 2.020 2.038 2.015 2.068 9,361,732 2.0353 -1.15%
2015-03-16 0 3.470 3.460 3.470 3.360 3.480 3,850,144 13,261,805 3.4445 2.062 2.056 2.062 1.997 2.068 6,478,990 2.0469 1.76%
2015-03-13 0 3.410 3.400 3.410 3.330 3.480 3,661,000 12,483,020 3.4097 2.026 2.020 2.026 1.979 2.068 6,160,700 2.0262 1.79%
2015-03-12 0 3.350 3.350 3.360 3.300 3.400 1,124,000 3,759,660 3.3449 1.991 1.991 1.997 1.961 2.020 1,891,458 1.9877 -0.30%
2015-03-11 0 3.360 3.360 3.370 3.300 3.400 1,232,000 4,138,160 3.3589 1.997 1.997 2.003 1.961 2.020 2,073,199 1.9960 0.60%
2015-03-10 0 3.340 3.340 3.350 3.310 3.410 2,988,000 10,026,990 3.3558 1.985 1.985 1.991 1.967 2.026 5,028,181 1.9942 -1.47%
2015-03-09 0 3.390 3.380 3.390 3.340 3.460 2,726,000 9,247,800 3.3924 2.015 2.009 2.015 1.985 2.056 4,587,290 2.0160 -1.45%
2015-03-06 0 3.440 3.430 3.460 3.330 3.460 4,674,000 15,943,460 3.4111 2.044 2.038 2.056 1.979 2.056 7,865,367 2.0270 1.78%
2015-03-05 0 3.380 3.370 3.380 3.160 3.490 11,326,000 38,162,260 3.3694 2.009 2.003 2.009 1.878 2.074 19,059,296 2.0023 6.96%
2015-03-04 0 3.160 3.150 3.160 3.150 3.200 1,650,000 5,225,650 3.1671 1.878 1.872 1.878 1.872 1.902 2,776,606 1.8820 0.00%
2015-03-03 0 3.160 3.150 3.170 3.120 3.200 2,582,000 8,168,740 3.1637 1.878 1.872 1.884 1.854 1.902 4,344,968 1.8800 -0.63%
2015-03-02 0 3.180 3.170 3.180 3.150 3.200 2,462,000 7,834,600 3.1822 1.890 1.884 1.890 1.872 1.902 4,143,033 1.8910 0.63%
2015-02-27 0 3.160 3.150 3.160 3.130 3.230 2,859,326 9,030,093 3.1581 1.878 1.872 1.878 1.860 1.919 4,811,649 1.8767 -0.94%
2015-02-26 0 3.190 3.180 3.190 3.150 3.240 2,770,000 8,799,400 3.1767 1.896 1.890 1.896 1.872 1.925 4,661,332 1.8877 -0.31%
2015-02-25 0 3.200 3.180 3.200 3.140 3.220 3,556,000 11,343,300 3.1899 1.902 1.890 1.902 1.866 1.913 5,984,007 1.8956 0.31%
2015-02-24 0 3.190 3.190 3.200 3.120 3.290 4,491,216 14,299,837 3.1840 1.896 1.896 1.902 1.854 1.955 7,557,780 1.8921 -2.74%
2015-02-23 0 3.280 3.270 3.280 3.160 3.310 3,316,000 10,818,120 3.2624 1.949 1.943 1.949 1.878 1.967 5,580,137 1.9387 2.82%
2015-02-18 0 3.190 3.180 3.200 3.170 3.260 2,496,956 7,972,502 3.1929 1.896 1.890 1.902 1.884 1.937 4,201,856 1.8974 -2.45%
2015-02-17 0 3.270 3.270 3.280 3.150 3.400 12,468,000 40,911,280 3.2813 1.943 1.943 1.949 1.872 2.020 20,981,044 1.9499 3.48%
2015-02-16 0 3.160 3.150 3.160 2.860 3.160 6,200,000 19,184,760 3.0943 1.878 1.872 1.878 1.700 1.878 10,433,307 1.8388 8.22%
2015-02-13 0 2.920 2.910 2.930 2.860 2.950 3,254,000 9,397,620 2.8880 1.735 1.729 1.741 1.700 1.753 5,475,803 1.7162 1.74%
2015-02-12 0 2.870 2.860 2.870 2.820 2.890 1,298,000 3,716,840 2.8635 1.705 1.700 1.705 1.676 1.717 2,184,263 1.7016 -0.69%
2015-02-11 0 2.890 2.870 2.890 2.850 2.910 2,874,000 8,241,290 2.8675 1.717 1.705 1.717 1.694 1.729 4,836,343 1.7040 0.35%
2015-02-10 0 2.880 2.870 2.880 2.840 2.910 2,036,000 5,859,280 2.8778 1.711 1.705 1.711 1.688 1.729 3,426,163 1.7102 0.00%
2015-02-09 0 2.880 2.880 2.890 2.820 2.970 2,572,000 7,430,140 2.8889 1.711 1.711 1.717 1.676 1.765 4,328,140 1.7167 -3.03%
2015-02-06 0 2.970 2.960 2.970 2.870 3.040 11,530,000 34,274,020 2.9726 1.765 1.759 1.765 1.705 1.807 19,402,586 1.7665 1.02%
2015-02-05 0 2.940 2.940 2.950 2.770 3.060 18,224,000 54,026,660 2.9646 1.747 1.747 1.753 1.646 1.818 30,667,192 1.7617 3.89%
2015-02-04 0 2.830 2.830 2.840 2.730 2.840 6,566,000 18,367,460 2.7974 1.682 1.682 1.688 1.622 1.688 11,049,209 1.6623 3.28%
2015-02-03 0 2.740 2.720 2.740 2.670 2.780 2,048,000 5,581,000 2.7251 1.628 1.616 1.628 1.587 1.652 3,446,357 1.6194 1.86%
2015-02-02 0 2.690 2.700 2.710 2.680 2.810 4,020,164 10,935,934 2.7203 1.599 1.604 1.610 1.593 1.670 6,765,098 1.6165 -3.93%
2015-01-30 0 2.800 2.800 2.810 2.710 2.820 5,699,342 15,827,329 2.7770 1.664 1.664 1.670 1.610 1.676 9,590,804 1.6503 2.19%
2015-01-29 0 2.740 2.740 2.750 2.680 2.770 8,241,000 22,544,620 2.7357 1.628 1.628 1.634 1.593 1.646 13,867,885 1.6257 1.11%
2015-01-28 0 2.710 2.720 2.730 2.570 2.720 7,085,007 18,889,038 2.6661 1.610 1.616 1.622 1.527 1.616 11,922,589 1.5843 5.45%
2015-01-27 0 2.570 2.570 2.590 2.560 2.610 3,676,000 9,478,060 2.5784 1.527 1.527 1.539 1.521 1.551 6,185,941 1.5322 0.39%
2015-01-26 0 2.560 2.560 2.570 2.560 2.640 4,116,656 10,690,112 2.5968 1.521 1.521 1.527 1.521 1.569 6,927,474 1.5431 -0.78%
2015-01-23 0 2.580 2.580 2.590 2.570 2.690 4,054,000 10,569,080 2.6071 1.533 1.533 1.539 1.527 1.599 6,822,037 1.5493 -4.09%
2015-01-22 0 2.690 2.650 2.690 2.640 2.710 4,018,000 10,617,652 2.6425 1.599 1.575 1.599 1.569 1.610 6,761,456 1.5703 2.28%
2015-01-21 0 2.630 2.620 2.630 2.510 2.690 6,749,927 17,572,546 2.6034 1.563 1.557 1.563 1.492 1.599 11,358,720 1.5471 2.33%
2015-01-20 0 2.570 2.560 2.570 2.490 2.640 6,158,000 15,760,710 2.5594 1.527 1.521 1.527 1.480 1.569 10,362,630 1.5209 -2.28%
2015-01-19 0 2.630 2.620 2.630 2.620 2.700 2,077,000 5,502,470 2.6492 1.563 1.557 1.563 1.557 1.604 3,495,158 1.5743 -2.23%
2015-01-16 0 2.690 2.690 2.700 2.690 2.770 5,589,252 15,201,607 2.7198 1.599 1.599 1.604 1.599 1.646 9,405,546 1.6162 -2.54%
2015-01-15 0 2.760 2.750 2.760 2.720 2.760 2,644,943 7,274,416 2.7503 1.640 1.634 1.640 1.616 1.640 4,450,888 1.6344 0.73%
2015-01-14 0 2.740 2.730 2.740 2.710 2.770 2,784,000 7,607,530 2.7326 1.628 1.622 1.628 1.610 1.646 4,684,891 1.6238 -0.36%
2015-01-13 0 2.750 2.740 2.750 2.730 2.860 6,468,000 17,764,660 2.7465 1.634 1.628 1.634 1.622 1.700 10,884,295 1.6321 -3.85%
2015-01-12 0 2.860 2.830 2.860 2.740 2.860 8,914,375 25,088,670 2.8144 1.700 1.682 1.700 1.628 1.700 15,001,034 1.6725 0.00%
2015-01-09 0 2.860 2.840 2.860 2.830 2.940 9,272,000 26,639,314 2.8731 1.700 1.688 1.700 1.682 1.747 15,602,843 1.7073 -2.39%
2015-01-08 0 2.930 2.920 2.930 2.920 2.960 3,354,000 9,867,000 2.9419 1.741 1.735 1.741 1.735 1.759 5,644,083 1.7482 1.03%
2015-01-07 0 2.900 2.900 2.910 2.900 3.040 6,729,944 19,875,767 2.9533 1.723 1.723 1.729 1.723 1.807 11,325,092 1.7550 -3.33%
2015-01-06 0 3.000 2.990 3.000 2.960 3.060 3,819,600 11,473,590 3.0039 1.783 1.777 1.783 1.759 1.818 6,427,590 1.7851 -2.91%
2015-01-05 0 3.090 3.080 3.090 3.050 3.110 2,474,000 7,623,320 3.0814 1.836 1.830 1.836 1.812 1.848 4,163,226 1.8311 -0.32%
2015-01-02 0 3.100 3.090 3.100 3.080 3.180 1,306,000 4,055,660 3.1054 1.842 1.836 1.842 1.830 1.890 2,197,726 1.8454 -0.32%
2014-12-31 0 3.110 3.100 3.140 3.100 3.150 448,000 1,405,200 3.1366 1.848 1.842 1.866 1.842 1.872 753,891 1.8639 1.30%
2014-12-30 0 3.070 3.060 3.080 3.070 3.150 790,000 2,448,960 3.0999 1.824 1.818 1.830 1.824 1.872 1,329,405 1.8421 -1.29%
2014-12-29 0 3.110 3.100 3.110 3.060 3.150 2,520,000 7,797,380 3.0942 1.848 1.842 1.848 1.818 1.872 4,240,635 1.8387 1.30%
2014-12-24 0 3.070 3.060 3.070 3.060 3.110 322,000 990,840 3.0771 1.824 1.818 1.824 1.818 1.848 541,859 1.8286 -0.65%
2014-12-23 0 3.090 3.080 3.090 2.950 3.150 3,450,000 10,659,390 3.0897 1.836 1.830 1.836 1.753 1.872 5,805,631 1.8360 5.82%
2014-12-22 0 2.920 2.920 2.940 2.920 3.030 3,640,000 10,724,656 2.9463 1.735 1.735 1.747 1.735 1.801 6,125,361 1.7509 -1.68%
2014-12-19 0 2.970 2.960 2.970 2.960 3.110 4,353,000 13,177,310 3.0272 1.765 1.759 1.765 1.759 1.848 7,325,191 1.7989 -2.94%
2014-12-18 0 3.060 3.040 3.060 3.040 3.140 2,990,000 9,219,640 3.0835 1.818 1.807 1.818 1.807 1.866 5,031,547 1.8324 0.33%
2014-12-17 0 3.050 3.030 3.060 2.960 3.060 4,148,000 12,504,670 3.0146 1.812 1.801 1.818 1.759 1.818 6,980,219 1.7914 2.35%
2014-12-16 0 2.980 2.980 2.990 2.970 3.080 3,910,902 11,740,870 3.0021 1.771 1.771 1.777 1.765 1.830 6,581,233 1.7840 -0.33%
2014-12-15 0 2.990 2.990 3.020 2.980 3.190 5,240,000 15,814,009 3.0179 1.777 1.777 1.795 1.771 1.896 8,817,827 1.7934 -4.17%
2014-12-12 0 3.120 3.110 3.120 3.060 3.160 2,806,000 8,741,860 3.1154 1.854 1.848 1.854 1.818 1.878 4,721,913 1.8513 0.65%
2014-12-11 0 3.100 3.090 3.100 3.060 3.170 3,217,000 9,988,890 3.1050 1.842 1.836 1.842 1.818 1.884 5,413,540 1.8452 -2.21%
2014-12-10 0 3.170 3.150 3.170 3.120 3.210 4,660,000 14,758,686 3.1671 1.884 1.872 1.884 1.854 1.908 7,841,808 1.8821 0.32%
2014-12-09 0 3.160 3.160 3.170 3.000 3.170 12,684,000 38,981,460 3.0733 1.878 1.878 1.884 1.783 1.884 21,344,527 1.8263 2.27%
2014-12-08 0 3.090 3.080 3.090 3.000 3.120 6,190,000 19,158,260 3.0950 1.836 1.830 1.836 1.783 1.854 10,416,479 1.8392 4.04%
2014-12-05 0 2.970 2.970 2.980 2.960 3.220 10,660,000 32,304,370 3.0304 1.765 1.765 1.771 1.759 1.913 17,938,557 1.8008 -6.90%
2014-12-04 0 3.190 3.180 3.190 3.180 3.360 4,293,000 13,892,430 3.2361 1.896 1.890 1.896 1.890 1.997 7,224,224 1.9230 -2.15%
2014-12-03 0 3.260 3.250 3.260 3.240 3.450 6,406,000 21,219,520 3.3124 1.937 1.931 1.937 1.925 2.050 10,779,962 1.9684 -5.51%
2014-12-02 0 3.450 3.450 3.460 3.410 3.480 4,060,883 14,035,094 3.4562 2.050 2.050 2.056 2.026 2.068 6,833,619 2.0538 1.47%
2014-12-01 0 3.400 3.380 3.390 3.360 3.500 4,290,000 14,620,720 3.4081 2.020 2.009 2.015 1.997 2.080 7,219,175 2.0253 -1.73%
2014-11-28 0 3.490 3.490 3.500 3.410 3.510 3,976,000 13,802,980 3.4716 2.056 2.056 2.062 2.009 2.068 6,748,791 2.0453 2.35%
2014-11-27 0 3.410 3.420 3.430 3.390 3.430 6,550,000 22,333,240 3.4097 2.009 2.015 2.021 1.997 2.021 11,117,853 2.0088 1.19%
2014-11-26 0 3.370 3.370 3.380 3.350 3.460 3,247,000 11,019,370 3.3937 1.985 1.985 1.991 1.974 2.038 5,511,400 1.9994 -3.16%
2014-11-25 0 3.480 3.430 3.470 3.420 3.490 3,369,000 11,614,894 3.4476 2.050 2.021 2.044 2.015 2.056 5,718,480 2.0311 1.16%
2014-11-24 0 3.440 3.440 3.450 3.390 3.450 4,835,700 16,556,506 3.4238 2.027 2.027 2.033 1.997 2.033 8,208,031 2.0171 1.47%
2014-11-21 0 3.390 3.380 3.390 3.380 3.490 4,230,000 14,447,940 3.4156 1.997 1.991 1.997 1.991 2.056 7,179,927 2.0123 -2.87%
2014-11-20 0 3.490 3.480 3.490 3.400 3.500 3,712,289 12,896,741 3.4741 2.056 2.050 2.056 2.003 2.062 6,301,173 2.0467 1.75%
2014-11-19 0 3.430 3.420 3.430 3.400 3.540 10,522,000 36,243,920 3.4446 2.021 2.015 2.021 2.003 2.086 17,859,855 2.0294 -2.56%
2014-11-18 0 3.520 3.510 3.520 3.500 3.750 5,414,625 19,248,003 3.5548 2.074 2.068 2.074 2.062 2.209 9,190,688 2.0943 -3.83%
2014-11-17 0 3.660 3.660 3.670 3.660 3.800 4,340,000 16,238,140 3.7415 2.156 2.156 2.162 2.156 2.239 7,366,639 2.2043 -1.88%
2014-11-14 0 3.730 3.720 3.740 3.700 3.840 7,034,000 26,241,400 3.7307 2.198 2.192 2.203 2.180 2.262 11,939,386 2.1979 -1.06%
2014-11-13 0 3.770 3.770 3.780 3.650 3.800 5,059,000 18,808,790 3.7179 2.221 2.221 2.227 2.150 2.239 8,587,056 2.1904 0.80%
2014-11-12 0 3.740 3.730 3.740 3.640 3.780 5,735,000 21,345,420 3.7220 2.203 2.198 2.203 2.144 2.227 9,734,487 2.1928 3.31%
2014-11-11 0 3.620 3.620 3.630 3.600 3.720 6,498,000 23,598,650 3.6317 2.133 2.133 2.139 2.121 2.192 11,029,589 2.1396 -2.43%
2014-11-10 0 3.710 3.700 3.710 3.590 3.900 7,228,000 26,922,250 3.7247 2.186 2.180 2.186 2.115 2.298 12,268,678 2.1944 -3.39%
2014-11-07 0 3.840 3.840 3.850 3.790 3.860 4,992,000 19,046,662 3.8154 2.262 2.262 2.268 2.233 2.274 8,473,332 2.2478 -0.26%
2014-11-06 0 3.850 3.850 3.860 3.800 3.910 2,942,625 11,280,846 3.8336 2.268 2.268 2.274 2.239 2.304 4,994,759 2.2585 -0.77%
2014-11-05 0 3.880 3.870 3.880 3.870 4.020 2,332,000 9,071,640 3.8901 2.286 2.280 2.286 2.280 2.368 3,958,295 2.2918 -1.77%
2014-11-04 0 3.950 3.940 3.960 3.870 3.970 3,148,000 12,404,620 3.9405 2.327 2.321 2.333 2.280 2.339 5,343,359 2.3215 2.33%
2014-11-03 0 3.860 3.860 3.870 3.850 3.970 4,072,682 15,858,247 3.8938 2.274 2.274 2.280 2.268 2.339 6,912,898 2.2940 -2.03%
2014-10-31 0 3.940 3.930 3.940 3.900 3.990 4,256,000 16,774,490 3.9414 2.321 2.315 2.321 2.298 2.351 7,224,058 2.3220 0.00%
2014-10-30 0 3.940 3.940 3.950 3.910 3.970 2,064,000 8,134,280 3.9410 2.321 2.321 2.327 2.304 2.339 3,503,397 2.3218 -0.25%
2014-10-29 0 3.950 3.940 3.960 3.930 4.010 2,537,000 10,041,600 3.9581 2.327 2.321 2.333 2.315 2.362 4,306,259 2.3319 0.00%
2014-10-28 0 3.950 3.950 3.960 3.930 3.970 2,182,000 8,628,840 3.9546 2.327 2.327 2.333 2.315 2.339 3,703,688 2.3298 0.00%
2014-10-27 0 3.950 3.950 3.970 3.930 4.020 3,684,000 14,636,292 3.9729 2.327 2.327 2.339 2.315 2.368 6,253,156 2.3406 -0.50%
2014-10-24 0 3.970 3.970 4.010 3.960 4.040 2,373,344 9,463,968 3.9876 2.339 2.339 2.362 2.333 2.380 4,028,472 2.3493 -0.75%
2014-10-23 0 4.000 3.980 4.000 3.970 4.040 1,446,000 5,767,424 3.9885 2.357 2.345 2.357 2.339 2.380 2,454,415 2.3498 0.00%
2014-10-22 0 4.000 4.000 4.020 3.980 4.060 6,384,000 25,640,700 4.0164 2.357 2.357 2.368 2.345 2.392 10,836,088 2.3662 0.00%
2014-10-21 0 4.000 3.980 3.990 3.930 4.070 6,529,120 26,006,354 3.9831 2.357 2.345 2.351 2.315 2.398 11,082,412 2.3466 -1.48%
2014-10-20 0 4.060 4.050 4.070 4.020 4.070 2,634,000 10,685,520 4.0568 2.392 2.386 2.398 2.368 2.398 4,470,905 2.3900 0.74%
2014-10-17 0 4.030 4.020 4.040 3.970 4.060 5,504,000 22,090,900 4.0136 2.374 2.368 2.380 2.339 2.392 9,342,391 2.3646 0.75%
2014-10-16 0 4.000 4.000 4.010 3.980 4.060 5,869,000 23,542,680 4.0114 2.357 2.357 2.362 2.345 2.392 9,961,936 2.3633 0.00%
2014-10-15 0 4.000 4.000 4.010 3.990 4.080 5,070,000 20,347,460 4.0133 2.357 2.357 2.362 2.351 2.404 8,605,728 2.3644 1.27%
2014-10-14 0 3.950 3.940 3.950 3.900 4.060 7,250,000 28,889,220 3.9847 2.327 2.321 2.327 2.298 2.392 12,306,021 2.3476 -0.50%
2014-10-13 0 3.970 3.970 3.980 3.850 4.040 6,428,000 25,260,220 3.9297 2.339 2.339 2.345 2.268 2.380 10,910,773 2.3152 -2.22%
2014-10-10 0 4.060 4.060 4.070 4.020 4.120 4,203,000 17,044,070 4.0552 2.392 2.392 2.398 2.368 2.427 7,134,097 2.3891 -1.22%
2014-10-09 0 4.110 4.100 4.120 4.100 4.190 7,350,000 30,449,700 4.1428 2.421 2.415 2.427 2.415 2.469 12,475,759 2.4407 0.98%
2014-10-08 0 4.070 4.060 4.080 4.030 4.210 18,173,715 74,849,043 4.1185 2.398 2.392 2.404 2.374 2.480 30,847,740 2.4264 -3.55%
2014-10-07 0 4.220 4.200 4.220 4.140 4.340 15,131,000 64,185,260 4.2420 2.486 2.474 2.486 2.439 2.557 25,683,089 2.4991 -5.38%
2014-10-06 0 4.460 4.450 4.460 4.370 4.500 4,246,000 18,783,300 4.4238 2.628 2.622 2.628 2.575 2.651 7,207,085 2.6062 1.36%
2014-10-03 0 4.400 4.400 4.420 4.310 4.590 10,861,000 47,702,756 4.3921 2.592 2.592 2.604 2.539 2.704 18,435,268 2.5876 -1.35%
2014-09-30 0 4.460 4.440 4.480 4.390 4.480 7,442,091 33,050,070 4.4410 2.628 2.616 2.639 2.586 2.639 12,632,072 2.6164 -0.67%
2014-09-29 0 4.490 4.490 4.500 4.420 4.580 5,492,000 24,625,900 4.4840 2.645 2.645 2.651 2.604 2.698 9,322,023 2.6417 -1.75%
2014-09-26 0 4.570 4.540 4.570 4.440 4.570 2,513,000 11,364,019 4.5221 2.692 2.675 2.692 2.616 2.692 4,265,521 2.6642 -0.22%
2014-09-25 0 4.580 4.550 4.580 4.500 4.690 2,538,000 11,605,090 4.5725 2.698 2.681 2.698 2.651 2.763 4,307,956 2.6939 0.00%
2014-09-24 0 4.580 4.570 4.600 4.400 4.660 9,725,672 44,752,658 4.6015 2.698 2.692 2.710 2.592 2.745 16,508,182 2.7109 2.69%
2014-09-23 0 4.460 4.450 4.480 4.360 4.540 4,437,700 19,834,577 4.4696 2.628 2.622 2.639 2.569 2.675 7,532,473 2.6332 0.68%
2014-09-22 0 4.430 4.440 4.450 4.400 4.500 3,202,000 14,214,992 4.4394 2.610 2.616 2.622 2.592 2.651 5,435,018 2.6154 -0.89%
2014-09-19 0 4.470 4.460 4.470 4.390 4.480 2,849,890 12,642,814 4.4362 2.633 2.628 2.633 2.586 2.639 4,837,352 2.6136 1.82%
2014-09-18 0 4.390 4.380 4.390 4.370 4.440 3,340,000 14,674,670 4.3936 2.586 2.580 2.586 2.575 2.616 5,669,256 2.5885 -1.35%
2014-09-17 0 4.450 4.450 4.460 4.450 4.520 2,196,000 9,819,180 4.4714 2.622 2.622 2.628 2.622 2.663 3,727,451 2.6343 0.91%
2014-09-16 0 4.410 4.400 4.410 4.380 4.580 3,276,000 14,523,610 4.4333 2.598 2.592 2.598 2.580 2.698 5,560,624 2.6119 -0.23%
2014-09-15 0 4.420 4.420 4.430 4.420 4.570 2,614,274 11,709,157 4.4789 2.604 2.604 2.610 2.604 2.692 4,437,422 2.6387 -1.78%
2014-09-12 0 4.500 4.490 4.500 4.480 4.610 7,912,000 35,745,930 4.5179 2.651 2.645 2.651 2.639 2.716 13,429,688 2.6617 -2.60%
2014-09-11 0 4.620 4.620 4.630 4.570 4.640 8,860,000 40,761,302 4.6006 2.722 2.722 2.728 2.692 2.734 15,038,806 2.7104 0.00%
2014-09-10 0 4.620 4.600 4.640 4.510 4.650 11,226,000 51,391,108 4.5779 2.722 2.710 2.734 2.657 2.740 19,054,812 2.6970 -1.28%
2014-09-08 0 4.680 4.680 4.690 4.560 4.780 8,754,000 40,777,530 4.6582 2.757 2.757 2.763 2.686 2.816 14,858,883 2.7443 -0.64%
2014-09-05 0 4.710 4.700 4.710 4.390 4.730 15,560,000 72,067,058 4.6316 2.775 2.769 2.775 2.586 2.787 26,411,266 2.7286 6.32%
2014-09-04 0 4.430 4.410 4.430 4.390 4.480 6,396,000 28,431,672 4.4452 2.610 2.598 2.610 2.586 2.639 10,856,456 2.6189 0.91%
2014-09-03 0 4.440 4.430 4.440 4.330 4.440 7,192,000 31,633,064 4.3984 2.586 2.581 2.586 2.522 2.586 12,346,611 2.5621 2.54%
2014-09-02 0 4.330 4.320 4.340 4.170 4.340 4,757,500 20,437,205 4.2958 2.522 2.516 2.528 2.429 2.528 8,167,269 2.5023 2.85%
2014-09-01 0 4.210 4.210 4.220 4.200 4.270 2,848,000 12,057,440 4.2337 2.452 2.452 2.458 2.447 2.487 4,889,203 2.4661 0.00%
2014-08-29 0 4.210 4.210 4.230 4.150 4.240 5,448,792 22,879,934 4.1991 2.452 2.452 2.464 2.417 2.470 9,354,020 2.4460 0.24%
2014-08-28 0 4.200 4.200 4.210 4.180 4.260 5,698,000 24,033,240 4.2178 2.447 2.447 2.452 2.435 2.481 9,781,839 2.4569 0.00%
2014-08-27 0 4.200 4.200 4.210 4.200 4.310 7,978,000 33,767,320 4.2326 2.447 2.447 2.452 2.447 2.511 13,695,949 2.4655 0.00%
2014-08-26 0 4.200 4.200 4.210 4.150 4.220 11,614,000 48,689,590 4.1923 2.447 2.447 2.452 2.417 2.458 19,937,923 2.4421 0.48%
2014-08-25 0 4.180 4.170 4.180 4.160 4.340 14,500,000 61,126,740 4.2156 2.435 2.429 2.435 2.423 2.528 24,892,361 2.4556 -3.69%
2014-08-22 0 4.340 4.330 4.340 4.320 4.440 6,396,000 27,862,440 4.3562 2.528 2.522 2.528 2.516 2.586 10,980,106 2.5375 -1.36%
2014-08-21 0 4.400 4.390 4.400 4.370 4.510 4,568,000 20,255,680 4.4343 2.563 2.557 2.563 2.546 2.627 7,841,952 2.5830 -2.00%
2014-08-20 0 4.490 4.490 4.500 4.380 4.500 4,614,526 20,616,624 4.4678 2.615 2.615 2.621 2.551 2.621 7,921,824 2.6025 0.22%
2014-08-19 0 4.480 4.480 4.490 4.310 4.610 10,123,600 45,184,280 4.4633 2.610 2.610 2.615 2.511 2.685 17,379,331 2.5999 4.19%
2014-08-18 0 4.300 4.300 4.310 4.280 4.360 5,584,000 24,055,220 4.3079 2.505 2.505 2.511 2.493 2.540 9,586,134 2.5094 -1.15%
2014-08-15 0 4.350 4.350 4.360 4.340 4.400 3,226,706 14,051,989 4.3549 2.534 2.534 2.540 2.528 2.563 5,539,333 2.5368 -1.14%
2014-08-14 0 4.400 4.400 4.410 4.370 4.440 3,929,519 17,321,502 4.4080 2.563 2.563 2.569 2.546 2.586 6,745,862 2.5677 0.46%
2014-08-13 0 4.380 4.380 4.390 4.300 4.450 4,633,875 20,219,504 4.3634 2.551 2.551 2.557 2.505 2.592 7,955,041 2.5417 -1.13%
2014-08-12 0 4.430 4.400 4.430 4.290 4.440 6,704,000 29,397,450 4.3851 2.581 2.563 2.581 2.499 2.586 11,508,854 2.5543 3.02%
2014-08-11 0 4.300 4.290 4.320 4.260 4.360 5,320,790 22,943,647 4.3121 2.505 2.499 2.516 2.481 2.540 9,134,278 2.5118 0.23%
2014-08-08 0 4.290 4.280 4.290 4.250 4.370 13,467,000 57,749,381 4.2882 2.499 2.493 2.499 2.476 2.546 23,118,995 2.4979 -1.61%
2014-08-07 0 4.360 4.360 4.370 4.360 4.470 10,726,642 47,064,419 4.3876 2.540 2.540 2.546 2.540 2.604 18,414,582 2.5558 -3.11%
2014-08-06 0 4.500 4.490 4.500 4.460 4.550 3,700,000 16,643,100 4.4981 2.621 2.615 2.621 2.598 2.650 6,351,844 2.6202 -0.88%
2014-08-05 0 4.540 4.550 4.560 4.260 4.560 21,122,606 92,828,752 4.3948 2.645 2.650 2.656 2.481 2.656 36,261,485 2.5600 1.79%
2014-08-04 0 4.460 4.460 4.470 4.420 4.570 9,662,000 43,223,370 4.4735 2.598 2.598 2.604 2.575 2.662 16,586,896 2.6059 -1.33%
2014-08-01 0 4.520 4.510 4.520 4.500 4.690 11,749,000 54,009,402 4.5969 2.633 2.627 2.633 2.621 2.732 20,169,679 2.6778 -3.83%
2014-07-31 0 4.700 4.690 4.700 4.660 4.790 7,743,790 36,451,868 4.7072 2.738 2.732 2.738 2.714 2.790 13,293,877 2.7420 -0.84%
2014-07-30 0 4.740 4.720 4.740 4.680 4.780 9,953,212 47,167,773 4.7389 2.761 2.749 2.761 2.726 2.784 17,086,824 2.7605 0.42%
2014-07-29 0 4.720 4.720 4.740 4.720 4.760 3,738,000 17,712,260 4.7384 2.749 2.749 2.761 2.749 2.773 6,417,079 2.7602 -0.63%
2014-07-28 0 4.750 4.750 4.760 4.710 4.770 4,474,000 21,225,400 4.7442 2.767 2.767 2.773 2.744 2.779 7,680,581 2.7635 0.00%
2014-07-25 0 4.750 4.750 4.780 4.690 4.790 4,924,516 23,371,110 4.7459 2.767 2.767 2.784 2.732 2.790 8,453,988 2.7645 0.00%
2014-07-24 0 4.750 4.740 4.770 4.710 4.770 5,467,600 25,903,042 4.7376 2.767 2.761 2.779 2.744 2.779 9,386,308 2.7597 0.85%
2014-07-23 0 4.710 4.720 4.750 4.680 4.770 8,598,000 40,676,260 4.7309 2.744 2.749 2.767 2.726 2.779 14,760,312 2.7558 -0.42%
2014-07-22 0 4.730 4.720 4.730 4.600 4.740 8,853,905 41,597,035 4.6982 2.755 2.749 2.755 2.680 2.761 15,199,627 2.7367 3.28%
2014-07-21 0 4.580 4.570 4.580 4.550 4.710 6,066,000 27,918,300 4.6024 2.668 2.662 2.668 2.650 2.744 10,413,590 2.6809 -1.93%
2014-07-18 0 4.670 4.650 4.680 4.620 4.720 6,090,000 28,345,930 4.6545 2.720 2.709 2.726 2.691 2.749 10,454,791 2.7113 0.00%
2014-07-17 0 4.670 4.680 4.690 4.670 4.740 6,538,667 30,653,281 4.6880 2.720 2.726 2.732 2.720 2.761 11,225,025 2.7308 -0.85%
2014-07-16 0 4.710 4.710 4.720 4.680 4.770 7,386,000 34,803,670 4.7121 2.744 2.744 2.749 2.726 2.779 12,679,654 2.7448 0.43%
2014-07-15 0 4.690 4.690 4.700 4.680 4.760 4,906,000 23,090,670 4.7066 2.732 2.732 2.738 2.726 2.773 8,422,201 2.7416 -1.47%
2014-07-14 0 4.760 4.730 4.770 4.710 4.770 2,777,500 13,180,150 4.7453 2.773 2.755 2.779 2.744 2.779 4,768,175 2.7642 0.63%
2014-07-11 0 4.730 4.730 4.740 4.700 4.780 5,214,000 24,705,960 4.7384 2.755 2.755 2.761 2.738 2.784 8,950,950 2.7601 -0.42%
2014-07-10 0 4.750 4.780 4.800 4.600 4.810 11,669,000 54,806,320 4.6967 2.767 2.784 2.796 2.680 2.802 20,032,342 2.7359 0.64%
2014-07-09 0 4.720 4.720 4.730 4.650 4.800 7,745,000 36,561,950 4.7207 2.749 2.749 2.755 2.709 2.796 13,295,954 2.7499 -1.46%
2014-07-08 0 4.790 4.780 4.800 4.750 4.900 10,127,970 48,852,581 4.8235 2.790 2.784 2.796 2.767 2.854 17,386,833 2.8097 0.42%
2014-07-07 0 4.770 4.770 4.780 4.700 5.020 10,047,500 48,326,145 4.8098 2.779 2.779 2.784 2.738 2.924 17,248,689 2.8017 -2.65%
2014-07-04 0 4.900 4.890 4.900 4.770 4.900 11,733,625 56,705,209 4.8327 2.854 2.848 2.854 2.779 2.854 20,143,285 2.8151 3.38%
2014-07-03 0 4.740 4.740 4.750 4.720 4.800 3,134,375 14,891,832 4.7511 2.761 2.761 2.767 2.749 2.796 5,380,827 2.7676 -0.21%
2014-07-02 0 4.750 4.750 4.770 4.670 4.790 5,963,000 28,174,190 4.7248 2.767 2.767 2.779 2.720 2.790 10,236,769 2.7523 0.64%
2014-06-30 0 4.720 4.710 4.720 4.700 4.780 4,986,000 23,639,130 4.7411 2.749 2.744 2.749 2.738 2.784 8,559,539 2.7617 0.21%
2014-06-27 0 4.710 4.680 4.710 4.580 4.710 7,089,000 33,021,820 4.6582 2.744 2.726 2.744 2.668 2.744 12,169,789 2.7134 1.95%
2014-06-26 0 4.620 4.610 4.620 4.420 4.680 10,821,000 49,113,546 4.5387 2.691 2.685 2.691 2.575 2.726 18,576,568 2.6438 3.82%
2014-06-25 0 4.450 4.440 4.450 4.400 4.520 5,758,800 25,539,529 4.4349 2.592 2.586 2.592 2.563 2.633 9,886,216 2.5833 -0.67%
2014-06-24 0 4.480 4.450 4.500 4.410 4.590 8,512,000 38,123,010 4.4787 2.610 2.592 2.621 2.569 2.674 14,612,674 2.6089 -0.44%
2014-06-23 0 4.500 4.500 4.510 4.480 4.600 9,266,000 42,040,328 4.5371 2.621 2.621 2.627 2.610 2.680 15,907,077 2.6429 -1.96%
2014-06-20 0 4.590 4.580 4.590 4.520 4.640 8,468,032 38,745,687 4.5755 2.674 2.668 2.674 2.633 2.703 14,537,194 2.6653 0.22%
2014-06-19 0 4.580 4.570 4.580 4.540 4.720 6,362,000 29,352,958 4.6138 2.668 2.662 2.668 2.645 2.749 10,921,738 2.6876 0.44%
2014-06-18 0 4.560 4.540 4.560 4.520 4.660 13,517,446 61,805,539 4.5723 2.656 2.645 2.656 2.633 2.714 23,205,596 2.6634 -1.08%
2014-06-17 0 4.610 4.610 4.620 4.550 4.770 12,558,839 57,996,855 4.6180 2.685 2.685 2.691 2.650 2.779 21,559,941 2.6900 -3.15%
2014-06-16 0 4.760 4.760 4.770 4.740 4.820 6,786,000 32,354,360 4.7678 2.773 2.773 2.779 2.761 2.808 11,649,625 2.7773 -0.83%
2014-06-13 0 4.800 4.790 4.800 4.770 4.850 3,676,000 17,649,790 4.8014 2.796 2.790 2.796 2.779 2.825 6,310,643 2.7968 -0.41%
2014-06-12 0 4.820 4.810 4.820 4.770 4.860 7,454,000 35,904,820 4.8169 2.808 2.802 2.808 2.779 2.831 12,796,390 2.8059 0.00%
2014-06-11 0 4.820 4.810 4.830 4.770 4.830 4,149,000 19,908,304 4.7983 2.808 2.802 2.814 2.779 2.814 7,122,649 2.7951 0.21%
2014-06-10 0 4.810 4.810 4.830 4.770 4.840 4,434,000 21,325,076 4.8094 2.802 2.802 2.814 2.779 2.819 7,611,912 2.8015 0.00%
2014-06-09 0 4.810 4.810 4.820 4.750 4.830 3,973,560 19,117,673 4.8112 2.802 2.802 2.808 2.767 2.814 6,821,468 2.8026 0.00%
2014-06-06 0 4.810 4.800 4.810 4.780 4.890 8,221,168 39,616,428 4.8188 2.802 2.796 2.802 2.784 2.848 14,113,399 2.8070 -1.03%
2014-06-05 0 4.860 4.840 4.860 4.490 4.860 14,339,000 68,236,098 4.7588 2.831 2.819 2.831 2.615 2.831 24,615,970 2.7720 4.52%
2014-06-04 0 4.650 4.640 4.650 4.610 4.750 6,639,000 30,903,640 4.6549 2.709 2.703 2.709 2.685 2.767 11,397,268 2.7115 -1.69%
2014-06-03 0 4.750 4.740 4.750 4.680 4.800 7,953,000 37,713,584 4.7421 2.755 2.749 2.755 2.715 2.784 13,710,760 2.7507 0.42%
2014-05-30 0 4.730 4.720 4.750 4.620 4.760 7,604,000 35,755,520 4.7022 2.744 2.738 2.755 2.680 2.761 13,109,093 2.7275 0.64%
2014-05-29 0 4.700 4.700 4.720 4.700 4.810 7,527,433 35,688,372 4.7411 2.726 2.726 2.738 2.726 2.790 12,977,094 2.7501 -2.69%
2014-05-28 0 4.830 4.820 4.840 4.710 4.900 11,360,000 54,984,510 4.8402 2.802 2.796 2.807 2.732 2.842 19,584,337 2.8076 1.90%
2014-05-27 0 4.740 4.720 4.750 4.690 4.780 12,942,000 61,217,690 4.7302 2.749 2.738 2.755 2.720 2.773 22,311,663 2.7438 0.00%
2014-05-26 0 4.740 4.740 4.760 4.700 4.780 9,637,000 45,587,136 4.7304 2.749 2.749 2.761 2.726 2.773 16,613,931 2.7439 0.42%
2014-05-23 0 4.720 4.720 4.740 4.660 4.800 16,542,000 78,119,252 4.7225 2.738 2.738 2.749 2.703 2.784 28,517,967 2.7393 0.64%
2014-05-22 0 4.810 4.830 4.840 4.590 4.850 23,348,000 111,414,856 4.7719 2.720 2.732 2.737 2.596 2.743 41,281,215 2.6989 4.79%
2014-05-21 0 4.590 4.590 4.600 4.290 4.610 19,176,000 86,817,350 4.5274 2.596 2.596 2.602 2.426 2.607 33,904,770 2.5606 5.52%
2014-05-20 0 4.350 4.340 4.380 4.290 4.410 9,566,000 41,568,170 4.3454 2.460 2.455 2.477 2.426 2.494 16,913,487 2.4577 1.16%
2014-05-19 0 4.300 4.290 4.310 4.220 4.350 5,539,000 23,679,030 4.2750 2.432 2.426 2.438 2.387 2.460 9,793,415 2.4179 -0.46%
2014-05-16 0 4.320 4.300 4.320 4.270 4.390 7,155,000 30,895,530 4.3180 2.443 2.432 2.443 2.415 2.483 12,650,638 2.4422 -1.37%
2014-05-15 0 4.380 4.380 4.390 4.250 4.430 9,306,000 40,568,360 4.3594 2.477 2.477 2.483 2.404 2.506 16,453,786 2.4656 1.15%
2014-05-14 0 4.330 4.330 4.340 4.300 4.450 5,330,000 23,269,720 4.3658 2.449 2.449 2.455 2.432 2.517 9,423,885 2.4692 0.70%
2014-05-13 0 4.300 4.290 4.310 4.250 4.510 14,358,000 62,720,580 4.3683 2.432 2.426 2.438 2.404 2.551 25,386,144 2.4707 -0.69%
2014-05-12 0 4.330 4.320 4.330 4.150 4.360 18,790,388 80,517,123 4.2850 2.449 2.443 2.449 2.347 2.466 33,222,976 2.4235 5.61%
2014-05-09 0 4.100 4.090 4.100 4.050 4.320 27,514,000 114,933,110 4.1773 2.319 2.313 2.319 2.291 2.443 48,647,051 2.3626 -2.61%
2014-05-08 0 4.210 4.210 4.220 4.190 4.520 30,782,000 132,238,178 4.2960 2.381 2.381 2.387 2.370 2.556 54,425,148 2.4297 -5.39%
2014-05-07 0 4.450 4.440 4.460 4.350 4.990 51,682,000 234,635,660 4.5400 2.517 2.511 2.523 2.460 2.822 91,378,094 2.5677 -13.76%
2014-05-05 0 5.160 5.150 5.180 5.050 5.210 3,938,000 20,266,404 5.1464 2.918 2.913 2.930 2.856 2.947 6,962,713 2.9107 0.00%
2014-05-02 0 5.160 5.160 5.180 5.120 5.220 8,239,000 42,677,684 5.1800 2.918 2.918 2.930 2.896 2.952 14,567,240 2.9297 -1.15%
2014-04-30 0 5.220 5.210 5.230 5.080 5.260 5,996,000 31,191,630 5.2021 2.952 2.947 2.958 2.873 2.975 10,601,429 2.9422 0.38%
2014-04-29 0 5.200 5.190 5.220 5.070 5.300 14,184,004 73,290,871 5.1671 2.941 2.935 2.952 2.868 2.998 25,078,504 2.9225 -2.26%
2014-04-28 0 5.320 5.330 5.360 5.320 5.490 3,997,000 21,448,020 5.3660 3.009 3.015 3.032 3.009 3.105 7,067,030 3.0349 -2.92%
2014-04-25 0 5.480 5.480 5.490 5.350 5.580 6,282,000 34,164,822 5.4385 3.099 3.099 3.105 3.026 3.156 11,107,101 3.0759 -1.26%
2014-04-24 0 5.550 5.540 5.550 5.410 5.550 5,885,000 32,522,956 5.5264 3.139 3.133 3.139 3.060 3.139 10,405,172 3.1257 1.65%
2014-04-23 0 5.460 5.460 5.470 5.360 5.560 10,876,600 59,497,904 5.4703 3.088 3.088 3.094 3.032 3.145 19,230,738 3.0939 1.11%
2014-04-22 0 5.400 5.390 5.400 5.200 5.430 4,853,616 26,076,682 5.3726 3.054 3.048 3.054 2.941 3.071 8,581,599 3.0387 2.47%
2014-04-17 0 5.270 5.270 5.280 5.090 5.330 11,179,088 58,446,977 5.2282 2.981 2.981 2.986 2.879 3.015 19,765,562 2.9570 1.93%
2014-04-16 0 5.170 5.150 5.160 5.150 5.300 9,052,000 47,047,900 5.1975 2.924 2.913 2.918 2.913 2.998 16,004,692 2.9396 -1.52%
2014-04-15 0 5.250 5.240 5.250 5.220 5.400 13,839,000 73,180,708 5.2880 2.969 2.964 2.969 2.952 3.054 24,468,508 2.9908 -0.19%
2014-04-14 0 5.260 5.260 5.270 5.120 5.630 34,080,000 179,643,940 5.2712 2.975 2.975 2.981 2.896 3.184 60,256,288 2.9813 -7.07%
2014-04-11 0 5.660 5.660 5.670 5.580 5.820 8,780,000 49,906,250 5.6841 3.201 3.201 3.207 3.156 3.292 15,523,774 3.2148 -2.75%
2014-04-10 0 5.820 5.780 5.800 5.660 5.850 13,292,000 76,303,110 5.7405 3.292 3.269 3.280 3.201 3.309 23,501,367 3.2468 1.04%
2014-04-09 0 5.760 5.750 5.770 5.430 5.820 23,156,000 132,460,872 5.7204 3.258 3.252 3.263 3.071 3.292 40,941,743 3.2354 4.92%
2014-04-08 0 5.490 5.470 5.480 5.380 5.610 10,809,000 59,612,140 5.5150 3.105 3.094 3.099 3.043 3.173 19,111,215 3.1192 1.10%
2014-04-07 0 5.430 5.420 5.440 5.220 5.520 34,522,000 186,651,506 5.4067 3.071 3.065 3.077 2.952 3.122 61,037,781 3.0580 -3.55%
2014-04-04 0 5.630 5.620 5.630 5.440 5.850 32,865,834 184,085,044 5.6011 3.184 3.179 3.184 3.077 3.309 58,109,541 3.1679 -3.26%
2014-04-03 0 5.820 5.810 5.820 5.550 5.970 63,885,000 373,061,208 5.8396 3.292 3.286 3.292 3.139 3.377 112,954,018 3.3028 6.20%
2014-04-02 0 5.480 5.480 5.500 5.340 5.570 31,429,000 172,543,080 5.4899 3.099 3.099 3.111 3.020 3.150 55,569,098 3.1050 3.40%
2014-04-01 0 5.300 5.300 5.310 5.140 5.350 21,840,000 114,717,430 5.2526 2.998 2.998 3.003 2.907 3.026 38,614,945 2.9708 1.53%
2014-03-31 0 5.220 5.210 5.220 5.030 5.220 19,256,500 99,257,230 5.1545 2.952 2.947 2.952 2.845 2.952 34,047,101 2.9153 3.78%
2014-03-28 0 5.030 5.020 5.030 4.970 5.090 7,928,000 39,887,820 5.0313 2.845 2.839 2.845 2.811 2.879 14,017,366 2.8456 1.21%
2014-03-27 0 4.970 4.960 4.990 4.920 5.210 20,244,000 101,330,576 5.0055 2.811 2.805 2.822 2.783 2.947 35,793,084 2.8310 -4.42%
2014-03-26 0 5.200 5.200 5.210 5.080 5.270 28,720,018 149,385,947 5.2015 2.941 2.941 2.947 2.873 2.981 50,779,392 2.9419 3.38%
2014-03-25 0 5.030 5.030 5.050 4.930 5.170 30,736,500 156,410,665 5.0888 2.845 2.845 2.856 2.788 2.924 54,344,700 2.8781 1.82%
2014-03-24 0 4.940 4.910 4.950 4.850 4.950 14,040,000 68,745,370 4.8964 2.794 2.777 2.800 2.743 2.800 24,823,893 2.7693 1.86%
2014-03-21 0 4.850 4.840 4.850 4.820 4.960 9,233,619 44,857,318 4.8580 2.743 2.737 2.743 2.726 2.805 16,325,810 2.7476 -1.82%
2014-03-20 0 4.940 4.930 4.940 4.830 5.010 12,861,040 63,623,400 4.9470 2.794 2.788 2.794 2.732 2.834 22,739,393 2.7979 1.44%
2014-03-19 0 4.870 4.870 4.880 4.760 4.900 16,662,000 80,567,434 4.8354 2.754 2.754 2.760 2.692 2.771 29,459,808 2.7348 -0.61%
2014-03-18 0 4.900 4.890 4.900 4.830 5.130 34,455,473 171,208,207 4.9690 2.771 2.766 2.771 2.732 2.901 60,920,155 2.8104 -1.01%
2014-03-17 0 4.950 4.950 4.960 4.830 4.960 23,346,500 115,141,180 4.9318 2.800 2.800 2.805 2.732 2.805 41,278,563 2.7894 2.27%
2014-03-14 0 4.840 4.830 4.850 4.710 4.850 17,432,000 83,188,000 4.7721 2.737 2.732 2.743 2.664 2.743 30,821,233 2.6990 -0.62%
2014-03-13 0 4.870 4.870 4.880 4.600 4.970 43,519,506 211,281,643 4.8549 2.754 2.754 2.760 2.602 2.811 76,946,123 2.7458 6.33%
2014-03-12 0 4.580 4.580 4.590 4.470 4.580 9,138,885 41,318,702 4.5212 2.590 2.590 2.596 2.528 2.590 16,158,312 2.5571 1.55%
2014-03-11 0 4.510 4.520 4.530 4.480 4.590 8,427,742 38,168,650 4.5289 2.551 2.556 2.562 2.534 2.596 14,900,952 2.5615 -0.22%
2014-03-10 0 4.520 4.500 4.520 4.450 4.560 4,790,000 21,494,856 4.4874 2.556 2.545 2.556 2.517 2.579 8,469,120 2.5380 -0.22%
2014-03-07 0 4.530 4.520 4.530 4.450 4.590 7,211,000 32,523,840 4.5103 2.562 2.556 2.562 2.517 2.596 12,749,651 2.5510 -0.66%
2014-03-06 0 4.560 4.560 4.570 4.500 4.670 14,024,000 64,468,930 4.5970 2.579 2.579 2.585 2.545 2.641 24,795,604 2.6000 1.11%
2014-03-05 0 4.510 4.500 4.510 4.320 4.550 42,907,000 191,739,280 4.4687 2.551 2.545 2.551 2.443 2.573 75,863,161 2.5274 7.38%
2014-03-04 0 4.200 4.200 4.210 4.160 4.260 6,025,000 25,319,900 4.2025 2.375 2.375 2.381 2.353 2.409 10,652,703 2.3769 -0.47%
2014-03-03 0 4.220 4.220 4.230 4.170 4.300 5,318,000 22,579,075 4.2458 2.387 2.387 2.392 2.358 2.432 9,402,668 2.4013 0.48%
2014-02-28 0 4.200 4.190 4.220 4.130 4.260 7,404,000 31,038,150 4.1921 2.375 2.370 2.387 2.336 2.409 13,090,891 2.3710 -1.87%
2014-02-27 0 4.280 4.260 4.290 4.170 4.310 10,782,000 45,904,370 4.2575 2.421 2.409 2.426 2.358 2.438 19,063,477 2.4080 2.88%
2014-02-26 0 4.160 4.160 4.170 4.130 4.210 9,030,000 37,596,680 4.1635 2.353 2.353 2.358 2.336 2.381 15,965,795 2.3548 -0.95%
2014-02-25 0 4.200 4.190 4.200 4.150 4.270 11,740,000 49,159,820 4.1874 2.375 2.370 2.375 2.347 2.415 20,757,301 2.3683 -1.41%
2014-02-24 0 4.260 4.260 4.270 4.240 4.350 2,113,000 9,006,770 4.2626 2.409 2.409 2.415 2.398 2.460 3,735,961 2.4108 -1.16%
2014-02-21 0 4.310 4.300 4.320 4.300 4.390 2,662,000 11,506,120 4.3224 2.438 2.432 2.443 2.432 2.483 4,706,638 2.4447 -1.15%
2014-02-20 0 4.360 4.360 4.370 4.340 4.410 3,934,000 17,158,240 4.3615 2.466 2.466 2.472 2.455 2.494 6,955,641 2.4668 -1.13%
2014-02-19 0 4.410 4.400 4.410 4.370 4.430 4,946,000 21,773,200 4.4022 2.494 2.489 2.494 2.472 2.506 8,744,941 2.4898 0.46%
2014-02-18 0 4.390 4.380 4.400 4.360 4.420 3,564,000 15,648,092 4.3906 2.483 2.477 2.489 2.466 2.500 6,301,450 2.4833 -0.68%
2014-02-17 0 4.420 4.420 4.430 4.370 4.450 3,555,000 15,657,440 4.4043 2.500 2.500 2.506 2.472 2.517 6,285,537 2.4910 -0.23%
2014-02-14 0 4.430 4.410 4.430 4.410 4.450 3,802,000 16,813,470 4.4223 2.506 2.494 2.506 2.494 2.517 6,722,254 2.5012 0.68%
2014-02-13 0 4.400 4.390 4.410 4.370 4.440 3,044,185 13,394,360 4.4000 2.489 2.483 2.494 2.472 2.511 5,382,373 2.4886 -0.23%
2014-02-12 0 4.410 4.420 4.430 4.310 4.440 7,927,000 34,688,300 4.3760 2.494 2.500 2.506 2.438 2.511 14,015,598 2.4750 -0.45%
2014-02-11 0 4.430 4.420 4.430 4.360 4.440 2,658,266 11,712,184 4.4059 2.506 2.500 2.506 2.466 2.511 4,700,036 2.4919 1.37%
2014-02-10 0 4.370 4.350 4.370 4.250 4.450 5,292,000 23,182,530 4.3807 2.472 2.460 2.472 2.404 2.517 9,356,698 2.4776 1.63%
2014-02-07 0 4.300 4.290 4.300 4.240 4.350 5,974,165 25,602,561 4.2855 2.432 2.426 2.432 2.398 2.460 10,562,823 2.4238 -0.23%
2014-02-06 0 4.310 4.300 4.320 4.170 4.320 5,560,000 23,796,830 4.2800 2.438 2.432 2.443 2.358 2.443 9,830,545 2.4207 2.86%
2014-02-05 0 4.190 4.190 4.210 4.180 4.270 5,761,000 24,169,470 4.1954 2.370 2.370 2.381 2.364 2.415 10,185,929 2.3728 0.00%
2014-02-04 0 4.190 4.180 4.190 4.170 4.300 6,932,500 29,177,820 4.2088 2.370 2.364 2.370 2.358 2.432 12,257,239 2.3805 -2.33%
2014-01-30 0 4.290 4.290 4.300 4.240 4.300 2,422,000 10,346,840 4.2720 2.426 2.426 2.432 2.398 2.432 4,282,298 2.4162 -0.92%
2014-01-29 0 4.330 4.320 4.330 4.250 4.350 6,324,000 27,260,040 4.3106 2.449 2.443 2.449 2.404 2.460 11,181,360 2.4380 2.61%
2014-01-28 0 4.220 4.220 4.230 4.170 4.320 14,739,200 62,074,466 4.2115 2.387 2.387 2.392 2.358 2.443 26,060,137 2.3820 -2.31%
2014-01-27 0 4.320 4.310 4.320 4.130 4.330 6,822,000 28,910,860 4.2379 2.443 2.438 2.443 2.336 2.449 12,061,866 2.3969 -1.37%
2014-01-24 0 4.380 4.380 4.400 4.350 4.480 9,663,669 42,473,403 4.3952 2.477 2.477 2.489 2.460 2.534 17,086,174 2.4858 -2.45%
2014-01-23 0 4.490 4.480 4.500 4.460 4.580 5,106,831 22,959,314 4.4958 2.539 2.534 2.545 2.523 2.590 9,029,304 2.5428 -1.10%
2014-01-22 0 4.540 4.540 4.560 4.500 4.650 14,809,203 67,499,423 4.5579 2.568 2.568 2.579 2.545 2.630 26,183,908 2.5779 -0.87%
2014-01-21 0 4.580 4.560 4.580 4.360 4.580 14,111,265 63,650,742 4.5106 2.590 2.579 2.590 2.466 2.590 24,949,896 2.5511 3.85%
2014-01-20 0 4.410 4.390 4.400 4.310 4.460 5,687,345 25,016,384 4.3986 2.494 2.483 2.489 2.438 2.523 10,055,701 2.4878 1.15%
2014-01-17 0 4.360 4.350 4.370 4.290 4.380 3,784,000 16,446,510 4.3463 2.466 2.460 2.472 2.426 2.477 6,690,428 2.4582 -0.23%
2014-01-16 0 4.370 4.350 4.380 4.350 4.450 6,557,252 28,780,672 4.3891 2.472 2.460 2.477 2.460 2.517 11,593,769 2.4824 -0.91%
2014-01-15 0 4.410 4.390 4.410 4.290 4.430 15,394,000 67,521,134 4.3862 2.494 2.483 2.494 2.426 2.506 27,217,878 2.4808 1.85%
2014-01-14 0 4.330 4.330 4.340 4.110 4.340 9,286,000 39,563,470 4.2606 2.449 2.449 2.455 2.325 2.455 16,418,424 2.4097 3.34%
2014-01-13 0 4.190 4.170 4.190 4.130 4.260 5,901,827 24,543,669 4.1587 2.370 2.358 2.370 2.336 2.409 10,434,923 2.3521 0.24%
2014-01-10 0 4.180 4.170 4.180 4.170 4.280 9,222,679 39,095,143 4.2390 2.364 2.358 2.364 2.358 2.421 16,306,467 2.3975 -1.88%
2014-01-09 0 4.260 4.240 4.260 4.220 4.300 12,557,000 53,383,160 4.2513 2.409 2.398 2.409 2.387 2.432 22,201,825 2.4044 -0.23%
2014-01-08 0 4.270 4.260 4.270 4.240 4.350 9,812,000 41,890,800 4.2693 2.415 2.409 2.415 2.398 2.460 17,348,436 2.4147 -1.16%
2014-01-07 0 4.320 4.280 4.320 4.200 4.330 10,630,815 45,315,043 4.2626 2.443 2.421 2.443 2.375 2.449 18,796,169 2.4109 -0.23%
2014-01-06 0 4.330 4.330 4.340 4.270 4.500 22,920,000 99,783,960 4.3536 2.449 2.449 2.455 2.415 2.545 40,524,475 2.4623 1.64%
2014-01-03 0 4.260 4.250 4.260 4.050 4.260 14,154,000 58,389,774 4.1253 2.409 2.404 2.409 2.291 2.409 25,025,455 2.3332 1.91%
2014-01-02 0 4.180 4.180 4.190 4.160 4.240 10,930,000 45,814,740 4.1917 2.364 2.364 2.370 2.353 2.398 19,325,153 2.3707 0.24%
2013-12-31 0 4.170 4.160 4.180 4.040 4.220 11,236,000 46,263,260 4.1174 2.358 2.353 2.364 2.285 2.387 19,866,187 2.3287 0.00%
2013-12-30 0 4.170 4.170 4.180 4.160 4.330 10,112,000 42,428,420 4.1958 2.358 2.358 2.364 2.353 2.449 17,878,861 2.3731 -2.57%
2013-12-27 0 4.280 4.270 4.280 4.270 4.340 5,808,000 24,900,580 4.2873 2.421 2.415 2.421 2.415 2.455 10,269,029 2.4248 -1.61%
2013-12-24 0 4.350 4.330 4.350 4.300 4.360 3,702,000 16,025,740 4.3289 2.460 2.449 2.460 2.432 2.466 6,545,445 2.4484 0.23%
2013-12-23 0 4.340 4.330 4.340 4.300 4.460 8,116,000 35,271,760 4.3460 2.455 2.449 2.455 2.432 2.523 14,349,766 2.4580 -1.81%
2013-12-20 0 4.420 4.410 4.420 4.350 4.570 6,736,895 29,710,614 4.4101 2.500 2.494 2.500 2.460 2.585 11,911,393 2.4943 -2.00%
2013-12-19 0 4.530 4.500 4.540 4.500 4.600 10,682,000 48,675,340 4.5568 2.551 2.534 2.556 2.534 2.590 18,970,423 2.5659 0.89%
2013-12-18 0 4.490 4.490 4.500 4.470 4.590 9,446,000 42,468,010 4.4959 2.528 2.528 2.534 2.517 2.585 16,775,381 2.5316 -0.88%
2013-12-17 0 4.530 4.520 4.530 4.420 4.570 17,952,000 80,551,650 4.4871 2.551 2.545 2.551 2.489 2.573 31,881,393 2.5266 2.49%
2013-12-16 0 4.420 4.410 4.420 4.390 4.440 12,960,756 57,130,910 4.4080 2.489 2.483 2.489 2.472 2.500 23,017,321 2.4821 0.68%
2013-12-13 0 4.390 4.380 4.400 4.320 4.430 9,260,000 40,589,940 4.3834 2.472 2.466 2.478 2.433 2.494 16,445,059 2.4682 0.69%
2013-12-12 0 4.360 4.350 4.360 4.320 4.430 8,369,000 36,487,736 4.3599 2.455 2.449 2.455 2.433 2.494 14,862,710 2.4550 -1.13%
2013-12-11 0 4.410 4.400 4.420 4.370 4.450 10,277,000 45,270,100 4.4050 2.483 2.478 2.489 2.461 2.506 18,251,174 2.4804 -0.68%
2013-12-10 0 4.440 4.440 4.450 4.330 4.440 12,523,500 55,121,780 4.4015 2.500 2.500 2.506 2.438 2.500 22,240,788 2.4784 1.83%
2013-12-09 0 4.360 4.360 4.370 4.300 4.410 7,746,000 33,658,762 4.3453 2.455 2.455 2.461 2.421 2.483 13,756,309 2.4468 0.00%
2013-12-06 0 4.360 4.350 4.360 4.300 4.370 7,484,600 32,564,889 4.3509 2.455 2.449 2.455 2.421 2.461 13,292,083 2.4499 0.93%
2013-12-05 0 4.320 4.310 4.330 4.310 4.440 12,970,400 56,421,404 4.3500 2.433 2.427 2.438 2.427 2.500 23,034,448 2.4494 -0.46%
2013-12-04 0 4.340 4.330 4.340 4.250 4.510 17,370,000 76,141,468 4.3835 2.444 2.438 2.444 2.393 2.540 30,847,805 2.4683 0.00%
2013-12-03 0 4.340 4.330 4.340 4.300 4.450 14,604,000 63,283,600 4.3333 2.444 2.438 2.444 2.421 2.506 25,935,598 2.4400 -2.03%
2013-12-02 0 4.430 4.430 4.450 4.420 4.540 6,432,000 28,724,704 4.4659 2.494 2.494 2.506 2.489 2.556 11,422,745 2.5147 -2.42%
2013-11-29 0 4.540 4.540 4.550 4.410 4.550 7,123,000 31,923,580 4.4818 2.556 2.556 2.562 2.483 2.562 12,649,909 2.5236 2.25%
2013-11-28 0 4.440 4.430 4.440 4.410 4.540 8,426,700 37,566,283 4.4580 2.500 2.494 2.500 2.483 2.556 14,965,181 2.5102 -0.45%
2013-11-27 0 4.460 4.450 4.460 4.450 4.580 10,356,242 46,373,376 4.4778 2.511 2.506 2.511 2.506 2.579 18,391,902 2.5214 -1.98%
2013-11-26 0 4.550 4.550 4.560 4.540 4.610 5,910,819 26,916,627 4.5538 2.562 2.562 2.568 2.556 2.596 10,497,167 2.5642 -0.66%
2013-11-25 0 4.580 4.570 4.580 4.540 4.630 8,590,585 39,328,355 4.5781 2.579 2.573 2.579 2.556 2.607 15,256,229 2.5779 -0.43%
2013-11-22 0 4.600 4.590 4.600 4.490 4.620 16,759,878 76,625,597 4.5720 2.590 2.585 2.590 2.528 2.601 29,764,274 2.5744 2.91%
2013-11-21 0 4.470 4.460 4.470 4.380 4.560 17,229,000 76,334,638 4.4306 2.517 2.511 2.517 2.466 2.568 30,597,399 2.4948 -1.54%
2013-11-20 0 4.540 4.530 4.550 4.520 4.800 23,294,000 106,790,268 4.5845 2.556 2.551 2.562 2.545 2.703 41,368,380 2.5814 -3.40%
2013-11-19 0 4.700 4.690 4.700 4.680 4.790 5,897,218 27,942,792 4.7383 2.647 2.641 2.647 2.635 2.697 10,473,013 2.6681 0.21%
2013-11-18 0 4.690 4.680 4.690 4.680 4.880 9,718,000 46,178,080 4.7518 2.641 2.635 2.641 2.635 2.748 17,258,432 2.6757 -1.47%
2013-11-15 0 4.760 4.750 4.760 4.550 4.780 14,764,000 69,036,740 4.6760 2.680 2.675 2.680 2.562 2.692 26,219,746 2.6330 4.85%
2013-11-14 0 4.540 4.520 4.530 4.520 4.680 12,371,000 56,825,800 4.5935 2.556 2.545 2.551 2.545 2.635 21,969,959 2.5865 -1.73%
2013-11-13 0 4.620 4.600 4.610 4.600 4.730 6,976,000 32,367,200 4.6398 2.601 2.590 2.596 2.590 2.663 12,388,848 2.6126 -1.49%
2013-11-12 0 4.690 4.680 4.690 4.680 4.770 4,945,000 23,264,220 4.7046 2.641 2.635 2.641 2.635 2.686 8,781,946 2.6491 -1.68%
2013-11-11 0 4.770 4.760 4.770 4.680 4.800 2,748,447 13,093,705 4.7640 2.686 2.680 2.686 2.635 2.703 4,881,034 2.6826 1.71%
2013-11-08 0 4.690 4.680 4.690 4.670 4.810 13,716,159 64,874,081 4.7298 2.641 2.635 2.641 2.630 2.708 24,358,860 2.6633 -2.90%
2013-11-07 0 4.830 4.790 4.830 4.800 4.890 7,284,000 35,246,929 4.8390 2.720 2.697 2.720 2.703 2.753 12,935,832 2.7248 0.00%
2013-11-06 0 4.830 4.820 4.830 4.810 4.980 7,752,000 37,659,470 4.8580 2.720 2.714 2.720 2.708 2.804 13,766,965 2.7355 -1.23%
2013-11-05 0 4.890 4.880 4.900 4.740 4.920 12,675,299 61,139,923 4.8235 2.753 2.748 2.759 2.669 2.770 22,510,371 2.7161 -0.20%
2013-11-04 0 4.900 4.880 4.900 4.870 4.990 10,182,000 49,905,430 4.9013 2.759 2.748 2.759 2.742 2.810 18,082,461 2.7599 -1.01%
2013-11-01 0 4.950 4.940 4.950 4.920 5.020 8,354,000 41,470,620 4.9642 2.787 2.782 2.787 2.770 2.827 14,836,071 2.7953 0.61%
2013-10-31 0 4.920 4.900 4.950 4.860 4.980 7,911,000 38,844,990 4.9103 2.770 2.759 2.787 2.737 2.804 14,049,337 2.7649 -1.40%
2013-10-30 0 4.990 4.990 5.000 4.860 5.000 6,760,000 33,459,840 4.9497 2.810 2.810 2.815 2.737 2.815 12,005,248 2.7871 2.89%
2013-10-29 0 4.850 4.840 4.850 4.840 5.100 14,231,000 70,064,620 4.9234 2.731 2.725 2.731 2.725 2.872 25,273,178 2.7723 -3.58%
2013-10-28 0 5.030 5.030 5.050 5.030 5.130 6,795,073 34,475,622 5.0736 2.832 2.832 2.844 2.832 2.889 12,067,535 2.8569 -0.79%
2013-10-25 0 5.070 5.030 5.070 5.000 5.150 11,887,000 60,092,470 5.0553 2.855 2.832 2.855 2.815 2.900 21,110,412 2.8466 0.00%
2013-10-24 0 5.070 5.050 5.070 4.990 5.100 11,068,400 55,855,264 5.0464 2.855 2.844 2.855 2.810 2.872 19,656,640 2.8415 2.22%
2013-10-23 0 4.960 4.960 4.970 4.950 5.260 12,760,301 65,113,011 5.1028 2.793 2.793 2.799 2.787 2.962 22,661,328 2.8733 -3.88%
2013-10-22 0 5.160 5.160 5.170 4.960 5.220 16,107,002 82,559,080 5.1257 2.906 2.906 2.911 2.793 2.939 28,604,816 2.8862 3.20%
2013-10-21 0 5.000 4.980 4.990 4.950 5.070 6,366,003 31,820,715 4.9985 2.815 2.804 2.810 2.787 2.855 11,305,539 2.8146 0.00%
2013-10-18 0 5.000 4.980 5.000 4.960 5.040 5,749,000 28,672,397 4.9874 2.815 2.804 2.815 2.793 2.838 10,209,789 2.8083 0.60%
2013-10-17 0 4.970 4.960 4.980 4.950 5.060 4,825,708 24,092,280 4.9925 2.799 2.793 2.804 2.787 2.849 8,570,092 2.8112 0.61%
2013-10-16 0 4.940 4.940 4.960 4.870 5.110 13,505,395 67,300,804 4.9833 2.782 2.782 2.793 2.742 2.877 23,984,559 2.8060 -2.37%
2013-10-15 0 5.060 5.060 5.080 5.010 5.120 10,174,000 51,556,820 5.0675 2.849 2.849 2.860 2.821 2.883 18,068,254 2.8534 0.20%
2013-10-11 0 5.050 5.040 5.060 5.010 5.150 13,163,000 66,691,830 5.0666 2.844 2.838 2.849 2.821 2.900 23,376,491 2.8529 -0.79%
2013-10-10 0 5.090 5.070 5.080 4.900 5.120 21,924,500 110,585,915 5.0439 2.866 2.855 2.860 2.759 2.883 38,936,252 2.8402 2.41%
2013-10-09 0 4.970 4.970 4.980 4.860 5.140 32,127,000 159,694,860 4.9707 2.799 2.799 2.804 2.737 2.894 57,055,119 2.7990 -1.97%
2013-10-08 0 5.070 5.080 5.090 4.720 5.090 85,659,006 423,195,960 4.9405 2.855 2.860 2.866 2.658 2.866 152,123,909 2.7819 10.22%
2013-10-07 0 4.600 4.590 4.600 4.570 4.630 7,608,995 35,094,976 4.6123 2.590 2.585 2.590 2.573 2.607 13,512,999 2.5971 -0.22%
2013-10-04 0 4.610 4.600 4.610 4.560 4.640 8,274,004 38,064,898 4.6005 2.596 2.590 2.596 2.568 2.613 14,694,005 2.5905 1.10%
2013-10-03 0 4.560 4.560 4.570 4.530 4.610 5,229,000 23,905,750 4.5718 2.568 2.568 2.573 2.551 2.596 9,286,308 2.5743 -0.22%
2013-10-02 0 4.570 4.550 4.570 4.510 4.670 9,662,002 44,279,609 4.5829 2.573 2.562 2.573 2.540 2.630 17,158,984 2.5805 1.56%
2013-09-30 0 4.500 4.480 4.500 4.480 4.590 9,408,000 42,372,216 4.5038 2.534 2.523 2.534 2.523 2.585 16,707,896 2.5361 -1.53%
2013-09-27 0 4.570 4.560 4.570 4.540 4.630 2,982,005 13,632,483 4.5716 2.573 2.568 2.573 2.556 2.607 5,295,815 2.5742 0.00%
2013-09-26 0 4.570 4.570 4.580 4.550 4.630 3,701,506 16,968,912 4.5843 2.573 2.573 2.579 2.562 2.607 6,573,594 2.5814 -1.08%
2013-09-25 0 4.620 4.610 4.620 4.580 4.640 2,441,208 11,247,094 4.6072 2.601 2.596 2.601 2.579 2.613 4,335,401 2.5942 0.00%
2013-09-24 0 4.620 4.600 4.620 4.520 4.640 8,228,000 37,831,840 4.5979 2.601 2.590 2.601 2.545 2.613 14,612,305 2.5890 2.21%
2013-09-23 0 4.520 4.510 4.530 4.430 4.620 4,822,898 21,628,727 4.4846 2.545 2.540 2.551 2.494 2.601 8,565,102 2.5252 0.00%
2013-09-19 0 4.520 4.510 4.530 4.490 4.720 10,484,000 48,110,630 4.5890 2.545 2.540 2.551 2.528 2.658 18,618,790 2.5840 -1.31%
2013-09-18 0 4.580 4.580 4.610 4.570 4.720 7,978,000 36,768,590 4.6087 2.579 2.579 2.596 2.573 2.658 14,168,324 2.5951 -2.35%
2013-09-17 0 4.690 4.670 4.700 4.580 4.750 15,558,000 72,989,730 4.6915 2.641 2.630 2.647 2.579 2.675 27,629,830 2.6417 2.18%
2013-09-16 0 4.590 4.580 4.590 4.400 4.630 16,265,500 73,965,150 4.5474 2.585 2.579 2.585 2.478 2.607 28,886,296 2.5606 5.76%
2013-09-13 0 4.340 4.330 4.340 4.300 4.470 19,584,000 85,100,720 4.3454 2.444 2.438 2.444 2.421 2.517 34,779,701 2.4469 -2.91%
2013-09-12 0 4.470 4.460 4.470 4.440 4.610 14,513,000 65,135,600 4.4881 2.517 2.511 2.517 2.500 2.596 25,773,989 2.5272 -2.83%
2013-09-11 0 4.600 4.590 4.600 4.560 4.690 7,870,002 36,352,105 4.6191 2.590 2.585 2.590 2.568 2.641 13,976,528 2.6009 -0.86%
2013-09-10 0 4.640 4.640 4.650 4.560 4.660 14,965,002 68,887,259 4.6032 2.613 2.613 2.618 2.568 2.624 26,576,710 2.5920 -0.22%
2013-09-09 0 4.650 4.650 4.660 4.550 4.770 13,816,000 64,042,320 4.6354 2.618 2.618 2.624 2.562 2.686 24,536,170 2.6101 -1.48%
2013-09-06 0 4.720 4.710 4.730 4.680 4.980 19,409,001 93,143,814 4.7990 2.658 2.652 2.663 2.635 2.804 34,468,916 2.7023 -3.48%
2013-09-05 0 4.890 4.890 4.900 4.880 4.980 11,306,500 55,623,840 4.9196 2.753 2.753 2.759 2.748 2.804 20,079,488 2.7702 -0.41%
2013-09-04 0 4.910 4.900 4.910 4.850 4.990 9,739,001 47,914,114 4.9198 2.765 2.759 2.765 2.731 2.810 17,295,728 2.7703 -1.01%
2013-09-03 0 4.990 4.970 4.990 4.800 5.030 24,509,000 121,308,170 4.9495 2.793 2.782 2.793 2.687 2.815 43,789,391 2.7703 3.74%
2013-09-02 0 4.810 4.780 4.810 4.750 4.900 8,939,000 43,123,610 4.8242 2.692 2.675 2.692 2.659 2.743 15,971,005 2.7001 0.42%
2013-08-30 0 4.790 4.790 4.800 4.730 4.820 6,505,000 31,149,428 4.7885 2.681 2.681 2.687 2.647 2.698 11,622,261 2.6802 -0.21%
2013-08-29 0 4.800 4.790 4.810 4.700 4.820 7,254,000 34,555,440 4.7636 2.687 2.681 2.692 2.631 2.698 12,960,473 2.6662 0.21%
2013-08-28 0 4.790 4.760 4.790 4.740 4.850 7,396,000 35,388,410 4.7848 2.681 2.664 2.681 2.653 2.715 13,214,180 2.6781 -1.64%
2013-08-27 0 4.870 4.860 4.880 4.690 4.930 20,079,000 97,528,170 4.8572 2.726 2.720 2.731 2.625 2.759 35,874,462 2.7186 2.74%
2013-08-26 0 4.740 4.730 4.740 4.720 4.840 7,473,000 35,511,956 4.7520 2.653 2.647 2.653 2.642 2.709 13,351,753 2.6597 -0.21%
2013-08-23 0 4.750 4.740 4.750 4.740 4.920 14,302,000 68,825,750 4.8123 2.659 2.653 2.659 2.653 2.754 25,552,894 2.6935 -2.06%
2013-08-22 0 4.850 4.840 4.850 4.600 4.850 16,562,000 78,589,722 4.7452 2.715 2.709 2.715 2.575 2.715 29,590,758 2.6559 2.75%
2013-08-21 0 4.720 4.710 4.720 4.450 5.050 38,881,000 183,258,970 4.7133 2.642 2.636 2.642 2.491 2.826 69,467,351 2.6381 -0.21%
2013-08-20 0 4.730 4.730 4.740 4.680 5.090 34,205,200 165,596,786 4.8413 2.647 2.647 2.653 2.619 2.849 61,113,260 2.7097 -6.15%
2013-08-19 0 5.040 5.040 5.050 4.910 5.050 27,913,500 139,859,920 5.0105 2.821 2.821 2.826 2.748 2.826 49,872,095 2.8044 2.65%
2013-08-16 0 4.910 4.910 4.920 4.680 4.970 22,118,000 107,227,098 4.8480 2.748 2.748 2.754 2.619 2.782 39,517,473 2.7134 1.66%
2013-08-15 0 4.830 4.830 4.840 4.530 4.910 38,388,750 183,293,082 4.7747 2.703 2.703 2.709 2.535 2.748 68,587,865 2.6724 6.86%
2013-08-13 0 4.520 4.520 4.530 4.430 4.610 18,738,000 84,548,950 4.5122 2.530 2.530 2.535 2.479 2.580 33,478,543 2.5255 1.80%
2013-08-12 0 4.440 4.440 4.450 4.180 4.570 26,588,500 117,079,684 4.4034 2.485 2.485 2.491 2.340 2.558 47,504,763 2.4646 3.02%
2013-08-09 0 4.310 4.300 4.320 4.080 4.330 27,089,000 114,726,114 4.2352 2.412 2.407 2.418 2.284 2.424 48,398,989 2.3704 5.12%
2013-08-08 0 4.100 4.090 4.100 4.040 4.120 13,403,000 54,795,770 4.0883 2.295 2.289 2.295 2.261 2.306 23,946,681 2.2882 1.23%
2013-08-07 0 4.050 4.050 4.060 3.980 4.130 25,239,500 102,736,440 4.0705 2.267 2.267 2.272 2.228 2.312 45,094,550 2.2782 0.00%
2013-08-06 0 4.050 4.040 4.050 3.730 4.100 58,647,000 232,768,476 3.9690 2.267 2.261 2.267 2.088 2.295 104,782,587 2.2214 8.00%
2013-08-05 0 3.750 3.740 3.750 3.600 3.770 16,630,000 61,719,420 3.7113 2.099 2.093 2.099 2.015 2.110 29,712,252 2.0772 4.17%
2013-08-02 0 3.600 3.590 3.600 3.510 3.690 16,264,000 58,318,168 3.5857 2.015 2.009 2.015 1.965 2.065 29,058,332 2.0069 -0.83%
2013-08-01 0 3.630 3.620 3.640 3.430 3.640 17,388,000 61,220,060 3.5208 2.032 2.026 2.037 1.920 2.037 31,066,544 1.9706 4.01%
2013-07-31 0 3.490 3.490 3.500 3.460 3.630 19,336,000 67,636,400 3.4980 1.953 1.953 1.959 1.937 2.032 34,546,969 1.9578 -1.97%
2013-07-30 0 3.560 3.550 3.570 3.480 3.620 9,870,000 35,102,440 3.5565 1.993 1.987 1.998 1.948 2.026 17,634,391 1.9906 -1.66%
2013-07-29 0 3.620 3.620 3.630 3.610 3.740 7,956,000 28,951,610 3.6390 2.026 2.026 2.032 2.021 2.093 14,214,713 2.0367 -3.21%
2013-07-26 0 3.740 3.740 3.750 3.700 3.790 6,059,000 22,674,340 3.7423 2.093 2.093 2.099 2.071 2.121 10,825,408 2.0945 0.81%
2013-07-25 0 3.710 3.710 3.720 3.690 3.850 11,944,000 44,584,700 3.7328 2.076 2.076 2.082 2.065 2.155 21,339,936 2.0893 -3.13%
2013-07-24 0 3.830 3.830 3.840 3.750 3.880 11,710,464 44,919,750 3.8359 2.144 2.144 2.149 2.099 2.172 20,922,685 2.1469 0.79%
2013-07-23 0 3.800 3.800 3.810 3.540 3.820 25,065,200 93,459,060 3.7286 2.127 2.127 2.132 1.981 2.138 44,783,135 2.0869 7.34%
2013-07-22 0 3.540 3.530 3.550 3.440 3.550 16,558,000 57,682,100 3.4836 1.981 1.976 1.987 1.925 1.987 29,583,612 1.9498 2.31%
2013-07-19 0 3.460 3.450 3.460 3.410 3.620 46,578,000 162,029,280 3.4787 1.937 1.931 1.937 1.909 2.026 83,219,318 1.9470 -5.72%
2013-07-18 0 3.670 3.670 3.680 3.640 3.880 26,824,000 99,618,730 3.7138 2.054 2.054 2.060 2.037 2.172 47,925,522 2.0786 -3.93%
2013-07-17 0 3.820 3.810 3.830 3.800 3.980 11,350,000 43,865,350 3.8648 2.138 2.132 2.144 2.127 2.228 20,278,656 2.1631 -2.05%
2013-07-16 0 3.900 3.900 3.920 3.890 4.020 9,218,000 36,176,510 3.9246 2.183 2.183 2.194 2.177 2.250 16,469,485 2.1966 -2.26%
2013-07-15 0 3.990 3.990 4.000 3.990 4.090 11,331,000 45,441,850 4.0104 2.233 2.233 2.239 2.233 2.289 20,244,710 2.2446 -0.50%
2013-07-12 0 4.010 4.000 4.020 3.820 4.020 20,928,400 82,448,376 3.9395 2.244 2.239 2.250 2.138 2.250 37,392,056 2.2050 2.56%
2013-07-11 0 3.910 3.890 3.900 3.840 4.100 27,005,000 107,006,850 3.9625 2.188 2.177 2.183 2.149 2.295 48,248,909 2.2178 -1.76%
2013-07-10 0 3.980 3.960 3.970 3.880 4.130 16,566,000 65,771,234 3.9703 2.228 2.216 2.222 2.172 2.312 29,597,905 2.2222 -2.45%
2013-07-09 0 4.080 4.070 4.080 4.040 4.240 17,241,726 70,857,225 4.1096 2.284 2.278 2.284 2.261 2.373 30,805,202 2.3002 -3.09%
2013-07-08 0 4.210 4.210 4.220 3.870 4.240 44,229,000 179,594,280 4.0606 2.356 2.356 2.362 2.166 2.373 79,022,440 2.2727 12.57%
2013-07-05 0 3.740 3.730 3.740 3.700 4.020 20,024,001 76,619,493 3.8264 2.093 2.088 2.093 2.071 2.250 35,776,197 2.1416 -5.32%
2013-07-04 0 3.950 3.950 3.960 3.860 4.010 9,165,000 36,310,820 3.9619 2.211 2.211 2.216 2.160 2.244 16,374,792 2.2175 1.28%
2013-07-03 0 3.900 3.890 3.910 3.860 4.080 23,058,000 91,011,780 3.9471 2.183 2.177 2.188 2.160 2.284 41,196,939 2.2092 -3.23%
2013-07-02 0 4.030 4.020 4.040 3.770 4.110 30,516,000 122,184,670 4.0040 2.256 2.250 2.261 2.110 2.300 54,521,892 2.2410 4.95%
2013-06-28 0 3.840 3.820 3.850 3.790 3.880 11,607,000 44,520,030 3.8356 2.149 2.138 2.155 2.121 2.172 20,737,829 2.1468 2.13%
2013-06-27 0 3.760 3.780 3.790 3.710 3.960 23,176,000 88,995,270 3.8400 2.104 2.116 2.121 2.076 2.216 41,407,766 2.1492 -0.79%
2013-06-26 0 3.790 3.780 3.790 3.600 3.790 40,566,000 150,242,530 3.7037 2.121 2.116 2.121 2.015 2.121 72,477,883 2.0729 7.98%
2013-06-25 0 3.510 3.500 3.510 3.050 3.540 83,014,501 277,237,386 3.3396 1.965 1.959 1.965 1.707 1.981 148,319,167 1.8692 3.24%
2013-06-24 0 3.400 3.380 3.390 3.280 4.090 50,797,000 182,606,980 3.5948 1.903 1.892 1.897 1.836 2.289 90,757,261 2.0120 -14.36%
2013-06-21 0 3.970 3.950 3.970 3.930 4.190 40,980,000 165,528,390 4.0392 2.222 2.211 2.222 2.200 2.345 73,217,563 2.2608 -7.67%
2013-06-20 0 4.300 4.280 4.300 4.140 4.350 17,842,000 75,715,090 4.2436 2.407 2.396 2.407 2.317 2.435 31,877,691 2.3752 -2.71%
2013-06-19 0 4.420 4.410 4.420 4.410 4.700 21,711,434 97,391,668 4.4857 2.474 2.468 2.474 2.468 2.631 38,791,076 2.5107 -5.76%
2013-06-18 0 4.690 4.680 4.690 4.520 4.710 7,984,000 37,127,170 4.6502 2.625 2.619 2.625 2.530 2.636 14,264,739 2.6027 3.76%
2013-06-17 0 4.520 4.510 4.530 4.470 4.630 9,357,783 42,437,910 4.5350 2.530 2.524 2.535 2.502 2.591 16,719,230 2.5383 0.00%
2013-06-14 0 4.520 4.520 4.530 4.510 4.770 15,194,821 70,394,568 4.6328 2.530 2.530 2.535 2.524 2.670 27,148,066 2.5930 -1.95%
2013-06-13 0 4.610 4.600 4.610 4.300 4.610 20,652,656 92,829,536 4.4948 2.580 2.575 2.580 2.407 2.580 36,899,393 2.5157 2.44%
2013-06-11 0 4.500 4.490 4.500 4.470 4.720 25,626,000 117,034,826 4.5670 2.519 2.513 2.519 2.502 2.642 45,785,097 2.5562 -4.66%
2013-06-10 0 4.720 4.720 4.730 4.640 4.950 17,739,000 84,706,950 4.7752 2.642 2.642 2.647 2.597 2.771 31,693,664 2.6727 -3.67%
2013-06-07 0 4.900 4.880 4.900 4.820 4.990 8,540,000 41,712,060 4.8843 2.743 2.731 2.743 2.698 2.793 15,258,126 2.7338 -0.41%
2013-06-06 0 4.920 4.920 4.930 4.880 5.280 25,632,500 129,101,770 5.0366 2.754 2.754 2.759 2.731 2.955 45,796,710 2.8190 -2.77%
2013-06-05 0 5.060 5.060 5.080 5.010 5.320 15,833,726 81,421,879 5.1423 2.832 2.832 2.843 2.804 2.978 28,289,576 2.8782 -1.94%
2013-06-04 0 5.180 5.160 5.180 4.910 5.190 26,209,723 132,730,705 5.0642 2.888 2.877 2.888 2.738 2.894 47,009,519 2.8235 4.23%
2013-06-03 0 4.970 4.960 4.980 4.870 5.070 8,404,295 41,589,770 4.9486 2.771 2.765 2.777 2.715 2.827 15,073,866 2.7591 -0.80%
2013-05-31 0 5.010 5.000 5.030 4.920 5.100 17,676,000 88,138,980 4.9864 2.793 2.788 2.804 2.743 2.843 31,703,511 2.7801 2.45%
2013-05-30 0 4.890 4.850 4.880 4.720 5.000 16,482,000 79,752,600 4.8388 2.726 2.704 2.721 2.632 2.788 29,561,964 2.6978 -0.41%
2013-05-29 0 4.910 4.910 4.920 4.850 5.130 15,858,000 79,065,850 4.9859 2.738 2.738 2.743 2.704 2.860 28,442,763 2.7798 0.00%
2013-05-28 0 4.910 4.890 4.900 4.790 4.950 16,629,000 80,740,820 4.8554 2.738 2.726 2.732 2.671 2.760 29,825,622 2.7071 -0.81%
2013-05-27 0 4.950 4.950 4.960 4.510 4.960 27,658,000 131,953,360 4.7709 2.760 2.760 2.765 2.515 2.765 49,607,135 2.6600 10.00%
2013-05-24 0 4.500 4.480 4.490 4.400 4.600 15,804,406 71,080,317 4.4975 2.509 2.498 2.503 2.453 2.565 28,346,638 2.5075 2.74%
2013-05-23 0 4.380 4.370 4.380 4.310 4.700 25,311,653 113,075,485 4.4673 2.442 2.436 2.442 2.403 2.620 45,398,749 2.4907 -1.79%
2013-05-22 0 4.510 4.510 4.520 4.220 4.710 35,755,000 159,230,308 4.4534 2.487 2.487 2.492 2.327 2.597 64,848,784 2.4554 -3.22%
2013-05-21 0 4.660 4.660 4.670 4.640 5.100 60,881,000 292,714,610 4.8080 2.569 2.569 2.575 2.558 2.812 110,419,769 2.6509 -10.38%
2013-05-20 0 5.200 5.200 5.220 5.180 5.370 16,481,000 86,754,190 5.2639 2.867 2.867 2.878 2.856 2.961 29,891,562 2.9023 0.97%
2013-05-16 0 5.150 5.140 5.150 5.000 5.150 16,222,500 82,367,820 5.0774 2.840 2.834 2.840 2.757 2.840 29,422,721 2.7995 3.21%
2013-05-15 0 4.990 4.980 5.000 4.960 5.070 11,546,000 57,778,630 5.0042 2.751 2.746 2.757 2.735 2.795 20,940,961 2.7591 1.63%
2013-05-14 0 4.910 4.900 4.920 4.750 4.970 15,212,250 74,464,842 4.8951 2.707 2.702 2.713 2.619 2.740 27,590,433 2.6989 4.03%
2013-05-13 0 4.720 4.710 4.730 4.640 4.760 8,678,000 40,778,130 4.6990 2.602 2.597 2.608 2.558 2.624 15,739,274 2.5909 1.07%
2013-05-10 0 4.670 4.670 4.680 4.610 4.690 4,503,000 20,938,060 4.6498 2.575 2.575 2.580 2.542 2.586 8,167,084 2.5637 0.86%
2013-05-09 0 4.630 4.630 4.650 4.580 4.720 8,201,000 37,993,330 4.6328 2.553 2.553 2.564 2.525 2.602 14,874,140 2.5543 -0.86%
2013-05-08 0 4.670 4.660 4.670 4.540 4.750 19,935,000 92,219,200 4.6260 2.575 2.569 2.575 2.503 2.619 36,156,076 2.5506 0.43%
2013-05-07 0 4.650 4.640 4.650 4.530 4.710 35,538,100 164,411,926 4.6264 2.564 2.558 2.564 2.498 2.597 64,455,393 2.5508 6.41%
2013-05-06 0 4.370 4.370 4.380 4.340 4.490 19,916,000 88,028,850 4.4200 2.409 2.409 2.415 2.393 2.476 36,121,616 2.4370 1.39%
2013-05-03 0 4.310 4.310 4.320 4.280 4.490 15,106,000 65,739,410 4.3519 2.376 2.376 2.382 2.360 2.476 27,397,727 2.3994 -1.60%
2013-05-02 0 4.380 4.370 4.380 4.110 4.390 18,024,000 77,034,320 4.2740 2.415 2.409 2.415 2.266 2.420 32,690,099 2.3565 5.80%
2013-04-30 0 4.140 4.130 4.140 4.080 4.200 11,306,000 46,940,630 4.1518 2.283 2.277 2.283 2.250 2.316 20,505,673 2.2892 1.72%
2013-04-29 0 4.070 4.070 4.080 4.000 4.130 6,297,000 25,611,430 4.0672 2.244 2.244 2.250 2.205 2.277 11,420,858 2.2425 0.74%
2013-04-26 0 4.040 4.030 4.040 4.000 4.180 15,262,000 61,841,180 4.0520 2.227 2.222 2.227 2.205 2.305 27,680,664 2.2341 0.25%
2013-04-25 0 4.030 4.020 4.030 3.980 4.250 19,105,200 78,187,408 4.0925 2.222 2.216 2.222 2.194 2.343 34,651,070 2.2564 -3.82%
2013-04-24 0 4.190 4.180 4.190 4.160 4.370 11,210,000 47,588,920 4.2452 2.310 2.305 2.310 2.294 2.409 20,331,558 2.3406 -2.10%
2013-04-23 0 4.280 4.270 4.290 4.240 4.400 7,566,000 32,531,310 4.2997 2.360 2.354 2.365 2.338 2.426 13,722,442 2.3707 -2.28%
2013-04-22 0 4.380 4.360 4.380 4.340 4.450 5,994,000 26,301,660 4.3880 2.415 2.404 2.415 2.393 2.454 10,871,308 2.4194 -0.23%
2013-04-19 0 4.390 4.380 4.390 4.350 4.440 9,522,900 41,885,986 4.3984 2.420 2.415 2.420 2.398 2.448 17,271,668 2.4251 1.15%
2013-04-18 0 4.340 4.330 4.340 4.180 4.380 14,853,000 64,029,140 4.3109 2.393 2.387 2.393 2.305 2.415 26,938,861 2.3768 2.12%
2013-04-17 0 4.250 4.250 4.260 4.170 4.290 13,634,000 57,689,960 4.2313 2.343 2.343 2.349 2.299 2.365 24,727,963 2.3330 1.67%
2013-04-16 0 4.180 4.180 4.200 4.030 4.240 10,420,000 43,291,400 4.1546 2.305 2.305 2.316 2.222 2.338 18,898,737 2.2907 -0.24%
2013-04-15 0 4.190 4.180 4.190 4.020 4.200 10,190,000 42,267,500 4.1479 2.310 2.305 2.310 2.216 2.316 18,481,586 2.2870 2.70%
2013-04-12 0 4.080 4.070 4.080 4.040 4.130 4,347,000 17,722,140 4.0769 2.250 2.244 2.250 2.227 2.277 7,884,147 2.2478 0.74%
2013-04-11 0 4.050 4.050 4.060 3.980 4.200 9,194,000 37,568,280 4.0862 2.233 2.233 2.239 2.194 2.316 16,675,143 2.2530 -1.94%
2013-04-10 0 4.130 4.120 4.150 4.020 4.280 12,354,000 50,910,330 4.1210 2.277 2.272 2.288 2.216 2.360 22,406,429 2.2721 -2.59%
2013-04-09 0 4.240 4.240 4.250 4.150 4.320 20,292,000 85,694,870 4.2231 2.338 2.338 2.343 2.288 2.382 36,803,567 2.3284 4.18%
2013-04-08 0 4.070 4.070 4.080 3.820 4.110 17,041,500 67,844,970 3.9812 2.244 2.244 2.250 2.106 2.266 30,908,140 2.1951 7.67%
2013-04-05 0 3.780 3.770 3.780 3.720 4.090 13,415,000 51,614,224 3.8475 2.084 2.079 2.084 2.051 2.255 24,330,763 2.1214 -6.67%
2013-04-03 0 4.050 4.060 4.070 4.040 4.180 9,983,000 41,190,366 4.1261 2.233 2.239 2.244 2.227 2.305 18,106,151 2.2749 -1.70%
2013-04-02 0 4.120 4.120 4.130 4.050 4.190 16,723,286 68,912,651 4.1208 2.272 2.272 2.277 2.233 2.310 30,330,996 2.2720 2.74%
2013-03-28 0 4.010 4.010 4.020 3.960 4.200 33,953,000 138,929,600 4.0918 2.211 2.211 2.216 2.183 2.316 61,580,500 2.2561 0.25%
2013-03-27 0 4.000 4.000 4.010 3.800 4.010 20,352,000 80,059,550 3.9337 2.205 2.205 2.211 2.095 2.211 36,912,389 2.1689 4.71%
2013-03-26 0 3.820 3.820 3.830 3.750 3.880 10,607,000 40,511,500 3.8193 2.106 2.106 2.112 2.068 2.139 19,237,898 2.1058 0.00%
2013-03-25 0 3.820 3.810 3.820 3.810 3.980 5,791,000 22,365,900 3.8622 2.106 2.101 2.106 2.101 2.194 10,503,127 2.1295 -2.05%
2013-03-22 0 3.900 3.890 3.900 3.690 3.950 11,750,000 45,274,330 3.8531 2.150 2.145 2.150 2.035 2.178 21,310,956 2.1245 4.00%
2013-03-21 0 3.750 3.750 3.760 3.620 4.070 29,376,000 111,951,270 3.8110 2.068 2.068 2.073 1.996 2.244 53,279,203 2.1012 -3.85%
2013-03-20 0 3.900 3.890 3.900 3.570 3.940 35,788,000 136,003,660 3.8003 2.150 2.145 2.150 1.968 2.172 64,908,636 2.0953 9.86%
2013-03-19 0 3.550 3.540 3.550 3.400 3.650 36,469,000 127,989,250 3.5095 1.957 1.952 1.957 1.875 2.012 66,143,765 1.9350 7.90%
2013-03-18 0 3.290 3.280 3.300 3.170 3.350 4,793,857 15,659,441 3.2666 1.814 1.808 1.819 1.748 1.847 8,694,610 1.8011 0.61%
2013-03-15 0 3.270 3.270 3.280 3.260 3.420 7,990,763 26,649,419 3.3350 1.803 1.803 1.808 1.797 1.886 14,492,834 1.8388 -0.61%
2013-03-14 0 3.290 3.280 3.310 2.940 3.320 11,663,000 37,119,200 3.1826 1.814 1.808 1.825 1.621 1.831 21,153,164 1.7548 8.58%
2013-03-13 0 3.030 3.020 3.030 2.990 3.090 6,840,000 20,729,260 3.0306 1.671 1.665 1.671 1.649 1.704 12,405,697 1.6709 -3.19%
2013-03-12 0 3.130 3.120 3.140 3.120 3.220 4,513,000 14,245,840 3.1566 1.726 1.720 1.731 1.720 1.775 8,185,221 1.7404 -2.49%
2013-03-11 0 3.210 3.200 3.210 3.160 3.260 1,879,000 6,029,810 3.2091 1.770 1.764 1.770 1.742 1.797 3,407,939 1.7693 -1.23%
2013-03-08 0 3.250 3.240 3.250 3.150 3.250 3,872,000 12,502,380 3.2289 1.792 1.786 1.792 1.737 1.792 7,022,640 1.7803 0.62%
2013-03-07 0 3.230 3.220 3.230 3.120 3.310 5,361,000 17,272,330 3.2218 1.781 1.775 1.781 1.720 1.825 9,723,237 1.7764 -2.12%
2013-03-06 0 3.300 3.290 3.300 3.270 3.350 5,420,000 17,902,150 3.3030 1.819 1.814 1.819 1.803 1.847 9,830,245 1.8211 1.23%
2013-03-05 0 3.260 3.250 3.270 3.250 3.360 10,578,359 34,794,315 3.2892 1.797 1.792 1.803 1.792 1.853 19,185,952 1.8135 0.62%
2013-03-04 0 3.240 3.230 3.240 3.150 3.310 15,687,000 50,684,780 3.2310 1.786 1.781 1.786 1.737 1.825 28,451,486 1.7814 1.25%
2013-03-01 0 3.200 3.200 3.210 2.980 3.210 10,470,000 32,877,292 3.1401 1.764 1.764 1.770 1.643 1.770 18,989,422 1.7313 4.92%
2013-02-28 0 3.050 3.020 3.050 2.860 3.050 17,852,000 53,120,690 2.9756 1.682 1.665 1.682 1.577 1.682 32,378,143 1.6406 7.39%
2013-02-27 0 2.840 2.830 2.850 2.770 2.860 6,261,000 17,629,830 2.8158 1.566 1.560 1.571 1.527 1.577 11,355,565 1.5525 1.79%
2013-02-26 0 2.790 2.770 2.790 2.740 2.830 8,672,000 24,075,100 2.7762 1.538 1.527 1.538 1.511 1.560 15,728,392 1.5307 -1.76%
2013-02-25 0 2.840 2.850 2.860 2.840 2.930 5,981,700 17,279,370 2.8887 1.566 1.571 1.577 1.566 1.615 10,848,999 1.5927 -0.70%
2013-02-22 0 2.860 2.850 2.860 2.720 2.860 13,589,000 37,903,440 2.7893 1.577 1.571 1.577 1.500 1.577 24,646,347 1.5379 -0.69%
2013-02-21 0 2.880 2.870 2.880 2.870 3.000 13,821,000 40,341,310 2.9188 1.588 1.582 1.588 1.582 1.654 25,067,125 1.6093 -2.70%
2013-02-20 0 2.960 2.960 2.970 2.910 3.080 6,991,000 20,792,300 2.9742 1.632 1.632 1.638 1.604 1.698 12,679,565 1.6398 1.02%
2013-02-19 0 2.930 2.930 2.940 2.820 2.940 10,276,000 29,531,160 2.8738 1.615 1.615 1.621 1.555 1.621 18,637,564 1.5845 3.17%
2013-02-18 0 2.840 2.820 2.840 2.790 2.880 5,130,000 14,490,420 2.8246 1.566 1.555 1.566 1.538 1.588 9,304,272 1.5574 1.07%
2013-02-15 0 2.810 2.810 2.820 2.680 2.820 3,906,000 10,793,030 2.7632 1.549 1.549 1.555 1.478 1.555 7,084,306 1.5235 1.08%
2013-02-14 0 2.780 2.770 2.780 2.740 2.840 3,485,834 9,713,590 2.7866 1.533 1.527 1.533 1.511 1.566 6,322,251 1.5364 -0.36%
2013-02-08 0 2.790 2.780 2.790 2.730 2.930 16,296,000 45,538,620 2.7945 1.538 1.533 1.538 1.505 1.615 29,556,028 1.5408 -4.12%
2013-02-07 0 2.910 2.890 2.920 2.770 2.930 11,918,000 33,874,500 2.8423 1.604 1.593 1.610 1.527 1.615 21,615,657 1.5671 5.82%
2013-02-06 0 2.750 2.740 2.750 2.660 2.750 7,993,000 21,661,350 2.7100 1.516 1.511 1.516 1.467 1.516 14,496,891 1.4942 3.38%
2013-02-05 0 2.660 2.660 2.680 2.570 2.700 11,122,500 29,496,890 2.6520 1.467 1.467 1.478 1.417 1.489 20,172,860 1.4622 2.70%
2013-02-04 0 2.590 2.550 2.560 2.560 2.610 6,405,000 16,562,740 2.5859 1.428 1.406 1.411 1.411 1.439 11,616,738 1.4258 0.39%
2013-02-01 0 2.580 2.570 2.580 2.480 2.590 6,537,000 16,670,960 2.5502 1.423 1.417 1.423 1.367 1.428 11,856,146 1.4061 2.79%
2013-01-31 0 2.510 2.510 2.530 2.430 2.570 5,108,000 12,786,720 2.5033 1.384 1.384 1.395 1.340 1.417 9,264,371 1.3802 2.45%
2013-01-30 0 2.450 2.440 2.450 2.430 2.490 2,354,000 5,773,400 2.4526 1.351 1.345 1.351 1.340 1.373 4,269,446 1.3523 0.82%
2013-01-29 0 2.430 2.430 2.440 2.360 2.450 8,188,999 19,599,667 2.3934 1.340 1.340 1.345 1.301 1.351 14,852,374 1.3196 0.41%
2013-01-28 0 2.420 2.410 2.420 2.340 2.600 8,205,000 19,924,770 2.4284 1.334 1.329 1.334 1.290 1.434 14,881,395 1.3389 -5.47%
2013-01-25 0 2.560 2.540 2.550 2.460 2.610 13,115,000 33,255,760 2.5357 1.411 1.400 1.406 1.356 1.439 23,786,654 1.3981 2.40%
2013-01-24 0 2.500 2.510 2.520 2.290 2.530 17,142,000 42,377,970 2.4722 1.378 1.384 1.389 1.263 1.395 31,090,417 1.3631 8.70%
2013-01-23 0 2.300 2.300 2.310 2.280 2.340 5,707,000 13,108,710 2.2970 1.268 1.268 1.274 1.257 1.290 10,350,776 1.2664 0.88%
2013-01-22 0 2.280 2.280 2.300 2.280 2.380 5,409,001 12,693,162 2.3467 1.257 1.257 1.268 1.257 1.312 9,810,296 1.2939 -3.59%
2013-01-21 0 2.380 2.370 2.380 2.290 2.390 8,179,000 19,380,540 2.3695 1.304 1.298 1.304 1.255 1.309 14,928,325 1.2982 3.93%
2013-01-18 0 2.290 2.300 2.310 2.220 2.300 9,368,000 21,162,940 2.2591 1.255 1.260 1.266 1.216 1.260 17,098,490 1.2377 0.44%
2013-01-17 0 2.280 2.270 2.280 2.230 2.350 13,711,000 31,478,400 2.2959 1.249 1.244 1.249 1.222 1.288 25,025,341 1.2579 0.00%
2013-01-16 0 2.280 2.270 2.300 2.170 2.300 22,138,000 49,653,430 2.2429 1.249 1.244 1.260 1.189 1.260 40,406,316 1.2289 5.56%
2013-01-15 0 2.160 2.160 2.170 2.060 2.170 23,153,000 49,041,110 2.1181 1.183 1.183 1.189 1.129 1.189 42,258,895 1.1605 5.37%
2013-01-14 0 2.050 2.050 2.070 2.020 2.080 21,821,000 44,694,880 2.0483 1.123 1.123 1.134 1.107 1.140 39,827,727 1.1222 2.50%
2013-01-11 0 2.000 2.000 2.010 1.950 2.040 29,216,000 58,631,910 2.0068 1.096 1.096 1.101 1.068 1.118 53,325,093 1.0995 2.04%
2013-01-10 0 1.960 1.960 1.970 1.840 1.970 21,732,299 41,842,443 1.9254 1.074 1.074 1.079 1.008 1.079 39,665,829 1.0549 5.38%
2013-01-09 0 1.860 1.860 1.870 1.830 1.870 8,727,000 16,104,630 1.8454 1.019 1.019 1.025 1.003 1.025 15,928,535 1.0111 0.00%
2013-01-08 0 1.860 1.860 1.870 1.830 1.950 5,146,000 9,715,610 1.8880 1.019 1.019 1.025 1.003 1.068 9,392,488 1.0344 -3.12%
2013-01-07 0 1.920 1.900 1.950 1.860 1.950 13,073,000 24,960,010 1.9093 1.052 1.041 1.068 1.019 1.068 23,860,862 1.0461 1.59%
2013-01-04 0 1.890 1.890 1.910 1.850 1.910 10,108,998 19,029,626 1.8824 1.036 1.036 1.046 1.014 1.046 18,450,960 1.0314 -1.05%
2013-01-03 0 1.910 1.900 1.910 1.840 1.910 9,478,000 17,917,130 1.8904 1.046 1.041 1.046 1.008 1.046 17,299,262 1.0357 0.53%
2013-01-02 0 1.900 1.890 1.910 1.740 1.920 13,236,000 24,580,940 1.8571 1.041 1.036 1.046 0.953 1.052 24,158,370 1.0175 8.57%
2012-12-31 0 1.750 1.750 1.770 1.730 1.770 3,339,000 5,883,460 1.7620 0.959 0.959 0.970 0.948 0.970 6,094,349 0.9654 -1.13%
2012-12-28 0 1.770 1.760 1.780 1.720 1.790 7,140,200 12,524,204 1.7540 0.970 0.964 0.975 0.942 0.981 13,032,305 0.9610 2.31%
2012-12-27 0 1.730 1.730 1.740 1.680 1.780 7,447,000 12,970,330 1.7417 0.948 0.948 0.953 0.920 0.975 13,592,277 0.9542 1.76%
2012-12-24 0 1.700 1.690 1.700 1.680 1.710 3,340,000 5,676,920 1.6997 0.931 0.926 0.931 0.920 0.937 6,096,174 0.9312 1.19%
2012-12-21 0 1.680 1.680 1.690 1.660 1.710 4,890,000 8,229,480 1.6829 0.920 0.920 0.926 0.909 0.937 8,925,236 0.9220 -1.75%
2012-12-20 0 1.710 1.710 1.720 1.680 1.750 8,572,000 14,688,430 1.7135 0.937 0.937 0.942 0.920 0.959 15,645,629 0.9388 -2.29%
2012-12-19 0 1.750 1.740 1.760 1.640 1.750 15,270,000 26,191,190 1.7152 0.959 0.953 0.964 0.899 0.959 27,870,830 0.9397 2.94%
2012-12-18 0 1.700 1.690 1.700 1.520 1.700 26,358,000 42,361,450 1.6072 0.931 0.926 0.931 0.833 0.931 48,108,667 0.8805 11.84%
2012-12-17 0 1.520 1.510 1.520 1.490 1.540 7,846,033 11,937,347 1.5215 0.833 0.827 0.833 0.816 0.844 14,320,593 0.8336 2.01%
2012-12-14 0 1.490 1.490 1.500 1.490 1.510 3,554,000 5,316,240 1.4958 0.816 0.816 0.822 0.816 0.827 6,486,767 0.8196 -0.67%
2012-12-13 0 1.500 1.490 1.520 1.490 1.520 15,493,080 23,255,479 1.5010 0.822 0.816 0.833 0.816 0.833 28,277,996 0.8224 -2.60%
2012-12-12 0 1.540 1.520 1.540 1.490 1.540 8,795,000 13,377,160 1.5210 0.844 0.833 0.844 0.816 0.844 16,052,649 0.8333 2.67%
2012-12-11 0 1.500 1.490 1.500 1.490 1.540 7,398,031 11,178,549 1.5110 0.822 0.816 0.822 0.816 0.844 13,502,899 0.8279 -0.66%
2012-12-10 0 1.510 1.500 1.520 1.490 1.520 5,893,000 8,877,650 1.5065 0.827 0.822 0.833 0.816 0.833 10,755,914 0.8254 0.00%
2012-12-07 0 1.510 1.500 1.520 1.470 1.550 15,729,040 23,920,252 1.5208 0.827 0.822 0.833 0.805 0.849 28,708,671 0.8332 0.67%
2012-12-06 0 1.500 1.490 1.510 1.410 1.500 19,755,000 28,876,750 1.4617 0.822 0.816 0.827 0.773 0.822 36,056,860 0.8009 5.63%
2012-12-05 0 1.420 1.400 1.420 1.370 1.420 6,696,000 9,375,120 1.4001 0.778 0.767 0.778 0.751 0.778 12,221,551 0.7671 2.16%
2012-12-04 0 1.390 1.380 1.390 1.320 1.400 6,780,500 9,240,155 1.3628 0.762 0.756 0.762 0.723 0.767 12,375,780 0.7466 4.51%
2012-12-03 0 1.330 1.330 1.350 1.320 1.380 6,456,000 8,671,530 1.3432 0.729 0.729 0.740 0.723 0.756 11,783,502 0.7359 -3.62%
2012-11-30 0 1.380 1.370 1.380 1.370 1.400 2,544,000 3,512,740 1.3808 0.756 0.751 0.756 0.751 0.767 4,643,313 0.7565 -1.43%
2012-11-29 0 1.400 1.390 1.400 1.380 1.430 4,265,000 6,004,260 1.4078 0.767 0.762 0.767 0.756 0.783 7,784,485 0.7713 0.72%
2012-11-28 0 1.390 1.380 1.400 1.350 1.410 2,600,000 3,592,320 1.3817 0.762 0.756 0.767 0.740 0.773 4,745,524 0.7570 1.46%
2012-11-27 0 1.370 1.370 1.390 1.370 1.410 5,586,000 7,729,880 1.3838 0.751 0.751 0.762 0.751 0.773 10,195,577 0.7582 -1.44%
2012-11-26 0 1.390 1.380 1.390 1.380 1.410 4,966,000 6,910,820 1.3916 0.762 0.756 0.762 0.756 0.773 9,063,952 0.7625 -1.42%
2012-11-23 0 1.410 1.400 1.410 1.390 1.450 6,377,000 9,051,090 1.4193 0.773 0.767 0.773 0.762 0.794 11,639,311 0.7776 -2.76%
2012-11-22 0 1.450 1.440 1.450 1.350 1.450 22,550,900 31,836,362 1.4118 0.794 0.789 0.794 0.740 0.794 41,159,941 0.7735 6.62%
2012-11-21 0 1.360 1.360 1.370 1.240 1.370 12,080,100 15,982,913 1.3231 0.745 0.745 0.751 0.679 0.751 22,048,619 0.7249 7.94%
2012-11-20 0 1.260 1.250 1.270 1.260 1.290 1,970,000 2,509,820 1.2740 0.690 0.685 0.696 0.690 0.707 3,595,647 0.6980 -1.56%
2012-11-19 0 1.280 1.280 1.290 1.270 1.320 3,658,000 4,713,640 1.2886 0.701 0.701 0.707 0.696 0.723 6,676,588 0.7060 -1.54%
2012-11-16 0 1.300 1.300 1.310 1.280 1.320 3,860,000 5,011,560 1.2983 0.712 0.712 0.718 0.701 0.723 7,045,279 0.7113 0.78%
2012-11-15 0 1.290 1.290 1.300 1.250 1.330 7,356,000 9,581,580 1.3026 0.707 0.707 0.712 0.685 0.729 13,426,184 0.7136 1.57%
2012-11-14 0 1.270 1.280 1.290 1.230 1.290 5,420,000 6,861,160 1.2659 0.696 0.701 0.707 0.674 0.707 9,892,593 0.6936 1.60%
2012-11-13 0 1.250 1.240 1.250 1.230 1.260 1,637,040 2,035,550 1.2434 0.685 0.679 0.685 0.674 0.690 2,987,928 0.6813 0.00%
2012-11-12 0 1.250 1.250 1.260 1.250 1.270 4,562,000 5,762,840 1.2632 0.685 0.685 0.690 0.685 0.696 8,326,570 0.6921 0.81%
2012-11-09 0 1.240 1.220 1.240 1.180 1.240 8,971,000 10,776,780 1.2013 0.679 0.668 0.679 0.647 0.679 16,373,885 0.6582 0.81%
2012-11-08 0 1.230 1.220 1.230 1.210 1.240 9,352,000 11,458,300 1.2252 0.674 0.668 0.674 0.663 0.679 17,069,286 0.6713 -1.60%
2012-11-07 0 1.250 1.250 1.260 1.250 1.260 4,202,000 5,256,460 1.2509 0.685 0.685 0.690 0.685 0.690 7,669,498 0.6854 0.81%
2012-11-06 0 1.240 1.230 1.250 1.220 1.260 4,714,000 5,778,260 1.2258 0.679 0.674 0.685 0.668 0.690 8,604,001 0.6716 -1.59%
2012-11-05 0 1.260 1.250 1.260 1.250 1.280 6,993,000 8,816,390 1.2607 0.690 0.685 0.690 0.685 0.701 12,763,636 0.6907 0.80%
2012-11-02 0 1.250 1.250 1.260 1.240 1.280 7,604,000 9,565,150 1.2579 0.685 0.685 0.690 0.679 0.701 13,878,834 0.6892 0.00%
2012-11-01 0 1.250 1.240 1.250 1.190 1.250 2,562,925 3,123,231 1.2186 0.685 0.679 0.685 0.652 0.685 4,677,855 0.6677 5.93%
2012-10-31 0 1.180 1.180 1.190 1.180 1.210 918,000 1,097,340 1.1954 0.647 0.647 0.652 0.647 0.663 1,675,535 0.6549 -1.67%
2012-10-30 0 1.200 1.190 1.200 1.180 1.210 798,000 948,320 1.1884 0.657 0.652 0.657 0.647 0.663 1,456,511 0.6511 -0.83%
2012-10-29 0 1.210 1.200 1.210 1.180 1.210 1,440,000 1,721,260 1.1953 0.663 0.657 0.663 0.647 0.663 2,628,290 0.6549 0.83%
2012-10-26 0 1.200 1.190 1.200 1.180 1.230 1,814,000 2,167,040 1.1946 0.657 0.652 0.657 0.647 0.674 3,310,916 0.6545 -1.64%
2012-10-25 0 1.220 1.210 1.220 1.180 1.240 6,416,000 7,741,120 1.2065 0.668 0.663 0.668 0.647 0.679 11,710,494 0.6610 -1.61%
2012-10-24 0 1.240 1.230 1.240 1.210 1.260 4,722,000 5,845,460 1.2379 0.679 0.674 0.679 0.663 0.690 8,618,602 0.6782 0.81%
2012-10-22 0 1.230 1.230 1.240 1.210 1.230 1,831,000 2,244,870 1.2260 0.674 0.674 0.679 0.663 0.674 3,341,944 0.6717 2.50%
2012-10-19 0 1.220 1.220 1.230 1.220 1.250 1,970,000 2,414,620 1.2257 0.657 0.657 0.663 0.657 0.674 3,655,575 0.6605 -2.40%
2012-10-18 0 1.250 1.240 1.250 1.230 1.300 5,424,000 6,858,720 1.2645 0.674 0.668 0.674 0.663 0.701 10,064,892 0.6814 0.81%
2012-10-17 0 1.240 1.240 1.250 1.180 1.240 8,524,000 10,343,040 1.2134 0.668 0.668 0.674 0.636 0.668 15,817,320 0.6539 6.90%
2012-10-16 0 1.160 1.160 1.170 1.160 1.180 2,164,000 2,535,380 1.1716 0.625 0.625 0.631 0.625 0.636 4,015,565 0.6314 -0.85%
2012-10-15 0 1.170 1.160 1.170 1.160 1.180 620,000 723,480 1.1669 0.631 0.625 0.631 0.625 0.636 1,150,485 0.6288 0.00%
2012-10-12 0 1.170 1.160 1.170 1.150 1.170 2,722,000 3,158,800 1.1605 0.631 0.625 0.631 0.620 0.631 5,051,002 0.6254 1.74%
2012-10-11 0 1.150 1.150 1.160 1.150 1.170 2,746,000 3,183,480 1.1593 0.620 0.620 0.625 0.620 0.631 5,095,537 0.6248 -0.86%
2012-10-10 0 1.160 1.160 1.170 1.150 1.180 404,522 472,829 1.1689 0.625 0.625 0.631 0.620 0.636 750,640 0.6299 -0.85%
2012-10-09 0 1.170 1.160 1.170 1.160 1.190 996,000 1,167,440 1.1721 0.631 0.625 0.631 0.625 0.641 1,848,199 0.6317 0.86%
2012-10-08 0 1.160 1.150 1.160 1.140 1.160 1,434,000 1,650,060 1.1507 0.625 0.620 0.625 0.614 0.625 2,660,962 0.6201 -0.85%
2012-10-05 0 1.170 1.160 1.170 1.150 1.190 2,590,000 3,022,700 1.1671 0.631 0.625 0.631 0.620 0.641 4,806,060 0.6289 -1.68%
2012-10-04 0 1.190 1.170 1.190 1.170 1.190 782,000 921,960 1.1790 0.641 0.631 0.641 0.631 0.641 1,451,096 0.6354 1.71%
2012-10-03 0 1.170 1.170 1.180 1.170 1.200 2,418,000 2,858,820 1.1823 0.631 0.631 0.636 0.631 0.647 4,486,893 0.6371 0.86%
2012-09-28 0 1.160 1.160 1.170 1.150 1.170 1,475,927 1,714,931 1.1619 0.625 0.625 0.631 0.620 0.631 2,738,762 0.6262 0.00%
2012-09-27 0 1.160 1.150 1.160 1.140 1.160 868,000 1,002,100 1.1545 0.625 0.620 0.625 0.614 0.625 1,610,680 0.6222 0.87%
2012-09-26 0 1.150 1.150 1.160 1.140 1.160 955,131 1,096,405 1.1479 0.620 0.620 0.625 0.614 0.625 1,772,362 0.6186 -1.71%
2012-09-25 0 1.170 1.160 1.170 1.130 1.180 3,242,000 3,757,200 1.1589 0.631 0.625 0.631 0.609 0.636 6,015,926 0.6245 1.74%
2012-09-24 0 1.150 1.150 1.160 1.130 1.160 1,773,000 2,032,900 1.1466 0.620 0.620 0.625 0.609 0.625 3,290,017 0.6179 0.00%
2012-09-21 0 1.150 1.140 1.150 1.130 1.160 1,598,118 1,825,801 1.1425 0.620 0.614 0.620 0.609 0.625 2,965,503 0.6157 0.88%
2012-09-20 0 1.140 1.130 1.150 1.130 1.170 4,259,000 4,875,460 1.1447 0.614 0.609 0.620 0.609 0.631 7,903,093 0.6169 0.88%
2012-09-19 0 1.130 1.120 1.130 1.090 1.140 3,324,000 3,715,000 1.1176 0.609 0.604 0.609 0.587 0.614 6,168,087 0.6023 4.63%
2012-09-18 0 1.080 1.070 1.080 1.070 1.090 1,112,000 1,201,160 1.0802 0.582 0.577 0.582 0.577 0.587 2,063,451 0.5821 0.00%
2012-09-17 0 1.080 1.070 1.080 1.070 1.090 1,698,000 1,832,360 1.0791 0.582 0.577 0.582 0.577 0.587 3,150,846 0.5815 0.93%
2012-09-14 0 1.070 1.070 1.080 1.060 1.080 2,038,000 2,188,140 1.0737 0.577 0.577 0.582 0.571 0.582 3,781,757 0.5786 1.90%
2012-09-13 0 1.050 1.040 1.050 1.040 1.060 2,298,000 2,406,760 1.0473 0.566 0.560 0.566 0.560 0.571 4,264,219 0.5644 0.96%
2012-09-12 0 1.040 1.040 1.050 1.030 1.050 776,000 807,800 1.0410 0.560 0.560 0.566 0.555 0.566 1,439,962 0.5610 0.00%
2012-09-11 0 1.040 1.030 1.040 1.030 1.060 2,824,000 2,948,100 1.0439 0.560 0.555 0.560 0.555 0.571 5,240,276 0.5626 -3.70%
2012-09-10 0 1.080 1.070 1.080 1.060 1.090 284,000 305,680 1.0763 0.582 0.577 0.582 0.571 0.587 526,997 0.5800 0.00%
2012-09-07 0 1.080 1.070 1.080 1.050 1.090 1,743,000 1,879,080 1.0781 0.582 0.577 0.582 0.566 0.587 3,234,349 0.5810 2.86%
2012-09-06 0 1.050 1.030 1.060 1.030 1.060 740,122 775,957 1.0484 0.566 0.555 0.571 0.555 0.571 1,373,386 0.5650 0.96%
2012-09-05 0 1.040 1.030 1.040 1.030 1.050 690,000 719,280 1.0424 0.560 0.555 0.560 0.555 0.566 1,280,379 0.5618 -0.95%
2012-09-04 0 1.050 1.040 1.050 1.050 1.060 246,000 259,500 1.0549 0.566 0.560 0.566 0.566 0.571 456,483 0.5685 -0.94%
2012-09-03 0 1.060 1.050 1.060 1.050 1.070 440,659 466,937 1.0596 0.571 0.566 0.571 0.566 0.577 817,696 0.5710 0.95%
2012-08-31 0 1.050 1.040 1.050 1.040 1.060 1,587,550 1,667,110 1.0501 0.566 0.560 0.566 0.560 0.571 2,945,892 0.5659 0.00%
2012-08-30 0 1.050 1.050 1.060 1.050 1.070 2,676,000 2,819,920 1.0538 0.566 0.566 0.571 0.566 0.577 4,965,644 0.5679 -0.94%
2012-08-29 0 1.060 1.060 1.080 1.060 1.080 1,248,000 1,337,340 1.0716 0.571 0.571 0.582 0.571 0.582 2,315,816 0.5775 -0.93%
2012-08-28 0 1.070 1.070 1.080 1.060 1.080 1,422,000 1,525,140 1.0725 0.577 0.577 0.582 0.571 0.582 2,638,694 0.5780 -0.93%
2012-08-27 0 1.080 1.080 1.100 1.080 1.090 1,128,000 1,229,420 1.0899 0.582 0.582 0.593 0.582 0.587 2,093,141 0.5874 -0.92%
2012-08-24 0 1.090 1.090 1.100 1.090 1.110 810,000 888,080 1.0964 0.587 0.587 0.593 0.587 0.598 1,503,054 0.5909 -1.80%
2012-08-23 0 1.110 1.110 1.120 1.080 1.130 1,392,000 1,552,640 1.1154 0.598 0.598 0.604 0.582 0.609 2,583,025 0.6011 2.78%
2012-08-22 0 1.080 1.070 1.090 1.070 1.100 2,226,000 2,418,840 1.0866 0.582 0.577 0.587 0.577 0.593 4,130,614 0.5856 -0.92%
2012-08-21 0 1.090 1.090 1.100 1.070 1.130 1,836,000 2,037,120 1.1095 0.587 0.587 0.593 0.577 0.609 3,406,922 0.5979 -2.68%
2012-08-20 0 1.120 1.110 1.120 1.070 1.130 2,734,000 3,050,420 1.1157 0.604 0.598 0.604 0.577 0.609 5,073,270 0.6013 3.70%
2012-08-17 0 1.080 1.070 1.080 1.070 1.100 446,000 482,620 1.0821 0.582 0.577 0.582 0.577 0.593 827,607 0.5832 1.89%
2012-08-16 0 1.060 1.060 1.070 1.060 1.080 1,094,000 1,175,160 1.0742 0.571 0.571 0.577 0.571 0.582 2,030,050 0.5789 -1.85%
2012-08-15 0 1.080 1.070 1.080 1.070 1.090 572,000 612,940 1.0716 0.582 0.577 0.582 0.577 0.587 1,061,416 0.5775 0.00%
2012-08-14 0 1.080 1.060 1.080 1.070 1.090 798,000 855,900 1.0726 0.582 0.571 0.582 0.577 0.587 1,480,786 0.5780 -0.92%
2012-08-13 0 1.090 1.080 1.100 1.090 1.100 364,000 397,100 1.0909 0.587 0.582 0.593 0.587 0.593 675,446 0.5879 0.00%
2012-08-10 0 1.090 1.080 1.100 1.090 1.100 1,503,000 1,643,240 1.0933 0.587 0.582 0.593 0.587 0.593 2,788,999 0.5892 0.00%
2012-08-09 0 1.090 1.090 1.100 1.090 1.110 611,000 668,910 1.0948 0.587 0.587 0.593 0.587 0.598 1,133,785 0.5900 -0.91%
2012-08-08 0 1.100 1.090 1.110 1.070 1.120 2,263,000 2,475,806 1.0940 0.593 0.587 0.598 0.577 0.604 4,199,272 0.5896 -0.90%
2012-08-07 0 1.110 1.100 1.120 1.090 1.130 2,434,000 2,700,900 1.1097 0.598 0.593 0.604 0.587 0.609 4,516,583 0.5980 1.83%
2012-08-06 0 1.090 1.090 1.100 1.070 1.100 950,000 1,027,820 1.0819 0.587 0.587 0.593 0.577 0.593 1,762,841 0.5830 0.93%
2012-08-03 0 1.080 1.060 1.080 1.020 1.120 8,288,003 8,797,423 1.0615 0.582 0.571 0.582 0.550 0.604 15,379,399 0.5720 -4.42%
2012-08-02 0 1.130 1.120 1.140 1.120 1.150 1,562,282 1,765,572 1.1301 0.609 0.604 0.614 0.604 0.620 2,899,004 0.6090 0.00%
2012-08-01 0 1.130 1.120 1.140 1.120 1.140 122,000 137,900 1.1303 0.609 0.604 0.614 0.604 0.614 226,386 0.6091 -1.74%
2012-07-31 0 1.150 1.140 1.150 1.110 1.150 460,000 520,700 1.1320 0.620 0.614 0.620 0.598 0.620 853,586 0.6100 1.77%
2012-07-30 0 1.130 1.120 1.130 1.110 1.130 632,000 703,940 1.1138 0.609 0.604 0.609 0.598 0.609 1,172,753 0.6002 1.80%
2012-07-27 0 1.110 1.110 1.120 1.100 1.130 1,593,000 1,772,780 1.1129 0.598 0.598 0.604 0.593 0.609 2,956,005 0.5997 -0.89%
2012-07-26 0 1.120 1.120 1.130 1.110 1.140 344,000 385,400 1.1203 0.604 0.604 0.609 0.598 0.614 638,334 0.6038 0.90%
2012-07-25 0 1.110 1.110 1.120 1.100 1.140 1,587,000 1,771,080 1.1160 0.598 0.598 0.604 0.593 0.614 2,944,872 0.6014 -2.63%
2012-07-24 0 1.140 1.140 1.150 1.140 1.160 798,000 918,620 1.1512 0.614 0.614 0.620 0.614 0.625 1,480,786 0.6204 -1.72%
2012-07-23 0 1.160 1.150 1.160 1.150 1.170 788,000 910,520 1.1555 0.625 0.620 0.625 0.620 0.631 1,462,230 0.6227 -3.33%
2012-07-20 0 1.200 1.190 1.200 1.160 1.230 702,000 840,680 1.1975 0.647 0.641 0.647 0.625 0.663 1,302,646 0.6454 1.69%
2012-07-19 0 1.180 1.180 1.190 1.160 1.210 236,000 281,260 1.1918 0.636 0.636 0.641 0.625 0.652 437,927 0.6423 -1.67%
2012-07-18 0 1.200 1.190 1.210 1.190 1.230 450,000 540,440 1.2010 0.647 0.641 0.652 0.641 0.663 835,030 0.6472 -2.44%
2012-07-17 0 1.230 1.230 1.240 1.220 1.280 2,358,000 2,926,660 1.2412 0.663 0.663 0.668 0.657 0.690 4,375,556 0.6689 -3.91%
2012-07-16 0 1.280 1.260 1.280 1.160 1.290 6,293,000 7,687,240 1.2216 0.690 0.679 0.690 0.625 0.695 11,677,428 0.6583 10.34%
2012-07-13 0 1.160 1.150 1.160 1.130 1.160 600,000 686,520 1.1442 0.625 0.620 0.625 0.609 0.625 1,113,373 0.6166 2.65%
2012-07-12 0 1.130 1.110 1.130 1.100 1.140 1,056,000 1,180,020 1.1174 0.609 0.598 0.609 0.593 0.614 1,959,537 0.6022 0.89%
2012-07-11 0 1.120 1.120 1.130 1.100 1.130 717,500 800,870 1.1162 0.604 0.604 0.609 0.593 0.609 1,331,409 0.6015 0.90%
2012-07-10 0 1.110 1.100 1.120 1.100 1.110 280,000 310,500 1.1089 0.598 0.593 0.604 0.593 0.598 519,574 0.5976 0.00%
2012-07-09 0 1.110 1.100 1.120 1.100 1.130 254,067 280,479 1.1040 0.598 0.593 0.604 0.593 0.609 471,452 0.5949 -1.77%
2012-07-06 0 1.130 1.110 1.130 1.110 1.140 284,478 320,324 1.1260 0.609 0.598 0.609 0.598 0.614 527,884 0.6068 0.89%
2012-07-05 0 1.120 1.120 1.130 1.110 1.130 765,000 858,210 1.1218 0.604 0.604 0.609 0.598 0.609 1,419,551 0.6046 0.90%
2012-07-04 0 1.110 1.110 1.130 1.110 1.120 129,000 143,410 1.1117 0.598 0.598 0.609 0.598 0.604 239,375 0.5991 -0.89%
2012-07-03 0 1.120 1.110 1.120 1.100 1.120 911,227 1,010,482 1.1089 0.604 0.598 0.604 0.593 0.604 1,690,893 0.5976 1.82%
2012-06-29 0 1.100 1.090 1.100 1.090 1.100 308,000 336,420 1.0923 0.593 0.587 0.593 0.587 0.593 571,531 0.5886 1.85%
2012-06-28 0 1.080 1.080 1.100 1.080 1.100 1,367,000 1,486,380 1.0873 0.582 0.582 0.593 0.582 0.593 2,536,635 0.5860 -0.92%
2012-06-27 0 1.090 1.080 1.090 1.080 1.100 442,000 482,120 1.0908 0.587 0.582 0.587 0.582 0.593 820,185 0.5878 0.00%
2012-06-26 0 1.090 1.080 1.090 1.080 1.100 1,017,000 1,105,090 1.0866 0.587 0.582 0.587 0.582 0.593 1,887,167 0.5856 0.93%
2012-06-25 0 1.080 1.080 1.090 1.080 1.100 284,000 309,920 1.0913 0.582 0.582 0.587 0.582 0.593 526,997 0.5881 -2.70%
2012-06-22 0 1.110 1.090 1.110 1.080 1.110 1,106,014 1,212,696 1.0965 0.598 0.587 0.598 0.582 0.598 2,052,344 0.5909 0.00%
2012-06-21 0 1.110 1.110 1.120 1.110 1.130 610,000 682,500 1.1189 0.598 0.598 0.604 0.598 0.609 1,131,929 0.6030 -0.89%
2012-06-20 0 1.120 1.120 1.130 1.100 1.140 1,106,000 1,231,580 1.1135 0.604 0.604 0.609 0.593 0.614 2,052,318 0.6001 0.90%
2012-06-19 0 1.110 1.110 1.120 1.090 1.130 648,000 720,780 1.1123 0.598 0.598 0.604 0.587 0.609 1,202,443 0.5994 -1.77%
2012-06-18 0 1.130 1.120 1.130 1.120 1.160 1,502,000 1,705,250 1.1353 0.609 0.604 0.609 0.604 0.625 2,787,144 0.6118 0.00%
2012-06-15 0 1.130 1.130 1.150 1.120 1.150 952,006 1,081,947 1.1365 0.609 0.609 0.620 0.604 0.620 1,766,563 0.6125 0.89%
2012-06-14 0 1.120 1.120 1.130 1.110 1.130 260,005 292,245 1.1240 0.604 0.604 0.609 0.598 0.609 482,471 0.6057 -1.75%
2012-06-13 0 1.140 1.130 1.140 1.120 1.150 524,032 595,718 1.1368 0.614 0.609 0.614 0.604 0.620 972,405 0.6126 1.33%
2012-06-12 0 1.140 1.130 1.140 1.130 1.160 338,601 385,581 1.1387 0.606 0.601 0.606 0.601 0.617 636,693 0.6056 -0.87%
2012-06-11 0 1.150 1.130 1.150 1.140 1.180 384,001 440,601 1.1474 0.612 0.601 0.612 0.606 0.628 722,061 0.6102 0.00%
2012-06-08 0 1.150 1.140 1.150 1.110 1.150 828,001 934,241 1.1283 0.612 0.606 0.612 0.590 0.612 1,556,943 0.6000 3.60%
2012-06-07 0 1.110 1.110 1.120 1.110 1.140 1,460,005 1,644,245 1.1262 0.590 0.590 0.596 0.590 0.606 2,745,340 0.5989 0.00%
2012-06-06 0 1.110 1.100 1.110 1.080 1.120 1,973,000 2,172,060 1.1009 0.590 0.585 0.590 0.574 0.596 3,709,957 0.5855 0.91%
2012-06-05 0 1.100 1.090 1.100 1.090 1.120 1,090,657 1,203,054 1.1031 0.585 0.580 0.585 0.580 0.596 2,050,831 0.5866 -0.90%
2012-06-04 0 1.110 1.110 1.120 1.100 1.120 1,258,000 1,393,100 1.1074 0.590 0.590 0.596 0.585 0.596 2,365,497 0.5889 -0.89%
2012-06-01 0 1.120 1.120 1.130 1.100 1.120 641,000 713,860 1.1137 0.596 0.596 0.601 0.585 0.596 1,205,313 0.5923 0.90%
2012-05-31 0 1.110 1.100 1.110 1.100 1.130 1,296,010 1,448,991 1.1180 0.590 0.585 0.590 0.585 0.601 2,436,970 0.5946 0.00%
2012-05-30 0 1.110 1.120 1.130 1.110 1.130 1,082,000 1,212,920 1.1210 0.590 0.596 0.601 0.590 0.601 2,034,553 0.5962 -2.63%
2012-05-29 0 1.140 1.130 1.140 1.130 1.140 702,006 798,837 1.1379 0.606 0.601 0.606 0.601 0.606 1,320,026 0.6052 2.70%
2012-05-28 0 1.110 1.110 1.120 1.100 1.120 1,193,000 1,322,460 1.1085 0.590 0.590 0.596 0.585 0.596 2,243,273 0.5895 -0.89%
2012-05-25 0 1.120 1.120 1.130 1.120 1.150 1,021,002 1,151,352 1.1277 0.596 0.596 0.601 0.596 0.612 1,919,855 0.5997 -1.75%
2012-05-24 0 1.140 1.140 1.150 1.130 1.160 424,008 486,569 1.1475 0.606 0.606 0.612 0.601 0.617 797,289 0.6103 -0.44%
2012-05-23 0 1.170 1.150 1.170 1.130 1.170 1,145,002 1,310,112 1.1442 0.609 0.599 0.609 0.588 0.609 2,200,029 0.5955 0.00%
2012-05-22 0 1.170 1.170 1.180 1.130 1.180 1,021,502 1,187,582 1.1626 0.609 0.609 0.614 0.588 0.614 1,962,734 0.6051 4.46%
2012-05-21 0 1.120 1.120 1.130 1.110 1.150 963,002 1,083,492 1.1251 0.583 0.583 0.588 0.578 0.599 1,850,331 0.5856 -1.75%
2012-05-18 0 1.140 1.140 1.150 1.130 1.170 1,188,001 1,355,621 1.1411 0.593 0.593 0.599 0.588 0.609 2,282,648 0.5939 -0.87%
2012-05-17 0 1.150 1.150 1.160 1.130 1.190 1,922,004 2,222,644 1.1564 0.599 0.599 0.604 0.588 0.619 3,692,976 0.6019 2.68%
2012-05-16 0 1.120 1.120 1.130 1.100 1.280 51,289,002 59,299,772 1.1562 0.583 0.583 0.588 0.572 0.666 98,547,680 0.6017 -2.61%
2012-05-15 0 1.150 1.150 1.160 1.140 1.160 931,006 1,069,987 1.1493 0.599 0.599 0.604 0.593 0.604 1,788,853 0.5981 0.00%
2012-05-14 0 1.150 1.140 1.150 1.140 1.180 930,000 1,078,960 1.1602 0.599 0.593 0.599 0.593 0.614 1,786,920 0.6038 -0.86%
2012-05-11 0 1.160 1.160 1.170 1.160 1.180 986,000 1,159,200 1.1757 0.604 0.604 0.609 0.604 0.614 1,894,519 0.6119 -1.69%
2012-05-10 0 1.180 1.180 1.200 1.170 1.200 158,000 186,980 1.1834 0.614 0.614 0.625 0.609 0.625 303,584 0.6159 0.00%
2012-05-09 0 1.180 1.180 1.190 1.180 1.220 786,011 937,113 1.1922 0.614 0.614 0.619 0.614 0.635 1,510,257 0.6205 -3.28%
2012-05-08 0 1.220 1.220 1.230 1.190 1.250 1,840,000 2,261,580 1.2291 0.635 0.635 0.640 0.619 0.651 3,535,412 0.6397 1.67%
2012-05-07 0 1.200 1.200 1.210 1.190 1.250 988,000 1,190,940 1.2054 0.625 0.625 0.630 0.619 0.651 1,898,362 0.6274 -4.00%
2012-05-04 0 1.250 1.250 1.260 1.230 1.260 881,012 1,101,155 1.2499 0.651 0.651 0.656 0.640 0.656 1,692,793 0.6505 -1.57%
2012-05-03 0 1.270 1.260 1.280 1.240 1.280 1,323,000 1,663,150 1.2571 0.661 0.656 0.666 0.645 0.666 2,542,038 0.6543 -0.78%
2012-05-02 0 1.280 1.270 1.290 1.170 1.290 4,640,158 5,757,299 1.2408 0.666 0.661 0.671 0.609 0.671 8,915,689 0.6457 10.34%
2012-04-30 0 1.160 1.150 1.160 1.150 1.170 814,000 942,860 1.1583 0.604 0.599 0.604 0.599 0.609 1,564,035 0.6028 0.00%
2012-04-27 0 1.160 1.150 1.160 1.150 1.160 768,000 888,160 1.1565 0.604 0.599 0.604 0.599 0.604 1,475,650 0.6019 0.87%
2012-04-26 0 1.150 1.150 1.160 1.140 1.170 3,381,003 3,898,073 1.1529 0.599 0.599 0.604 0.593 0.609 6,496,325 0.6000 0.00%
2012-04-25 0 1.150 1.130 1.150 1.130 1.150 1,232,003 1,402,143 1.1381 0.599 0.588 0.599 0.588 0.599 2,367,194 0.5923 0.88%
2012-04-24 0 1.140 1.140 1.150 1.120 1.160 1,618,064 1,851,476 1.1443 0.593 0.593 0.599 0.583 0.604 3,108,979 0.5955 -0.87%
2012-04-23 0 1.150 1.150 1.160 1.150 1.170 2,152,032 2,496,953 1.1603 0.599 0.599 0.604 0.599 0.609 4,134,956 0.6039 -0.86%
2012-04-20 0 1.160 1.150 1.160 1.150 1.190 4,474,034 5,193,196 1.1607 0.604 0.599 0.604 0.599 0.619 8,596,495 0.6041 0.00%
2012-04-19 0 1.160 1.150 1.170 1.150 1.190 4,734,032 5,500,900 1.1620 0.604 0.599 0.609 0.599 0.619 9,096,061 0.6048 -1.69%
2012-04-18 0 1.180 1.170 1.180 1.160 1.190 2,627,427 3,090,464 1.1762 0.614 0.609 0.614 0.604 0.619 5,048,389 0.6122 0.85%
2012-04-17 0 1.170 1.170 1.180 1.150 1.210 5,643,054 6,582,856 1.1665 0.609 0.609 0.614 0.599 0.630 10,842,673 0.6071 -2.50%
2012-04-16 0 1.200 1.190 1.200 1.160 1.230 5,467,000 6,562,710 1.2004 0.625 0.619 0.625 0.604 0.640 10,504,400 0.6248 -3.23%
2012-04-13 0 1.240 1.240 1.250 1.220 1.260 3,538,000 4,367,480 1.2344 0.645 0.645 0.651 0.635 0.656 6,797,982 0.6425 0.00%
2012-04-12 0 1.240 1.240 1.250 1.220 1.270 4,280,000 5,315,980 1.2421 0.645 0.645 0.651 0.635 0.661 8,223,675 0.6464 -1.59%
2012-04-11 0 1.260 1.250 1.270 1.250 1.290 3,593,000 4,532,710 1.2615 0.656 0.651 0.661 0.651 0.671 6,903,660 0.6566 -3.08%
2012-04-10 0 1.300 1.300 1.310 1.290 1.360 3,403,004 4,517,035 1.3274 0.677 0.677 0.682 0.671 0.708 6,538,598 0.6908 -4.41%
2012-04-05 0 1.360 1.350 1.360 1.360 1.380 712,058 973,902 1.3677 0.708 0.703 0.708 0.708 0.718 1,368,162 0.7118 -2.86%
2012-04-03 0 1.400 1.390 1.400 1.370 1.400 742,100 1,033,474 1.3926 0.729 0.723 0.729 0.713 0.729 1,425,885 0.7248 0.72%
2012-04-02 0 1.390 1.380 1.400 1.370 1.400 924,000 1,281,280 1.3867 0.723 0.718 0.729 0.713 0.729 1,775,391 0.7217 0.00%
2012-03-30 0 1.390 1.380 1.390 1.360 1.410 1,594,141 2,209,865 1.3862 0.723 0.718 0.723 0.708 0.734 3,063,013 0.7215 -1.42%
2012-03-29 0 1.410 1.390 1.400 1.330 1.420 2,812,000 3,850,400 1.3693 0.734 0.723 0.729 0.692 0.739 5,403,031 0.7126 -1.40%
2012-03-28 0 1.430 1.410 1.430 1.400 1.440 1,020,000 1,444,160 1.4158 0.744 0.734 0.744 0.729 0.749 1,959,848 0.7369 0.00%
2012-03-27 0 1.430 1.420 1.430 1.380 1.510 3,480,000 4,973,570 1.4292 0.744 0.739 0.744 0.718 0.786 6,686,539 0.7438 -1.38%
2012-03-26 0 1.450 1.440 1.450 1.340 1.460 3,518,000 5,041,980 1.4332 0.755 0.749 0.755 0.697 0.760 6,759,553 0.7459 5.07%
2012-03-23 0 1.380 1.360 1.380 1.320 1.390 3,545,732 4,788,316 1.3504 0.718 0.708 0.718 0.687 0.723 6,812,838 0.7028 -1.43%
2012-03-22 0 1.400 1.390 1.400 1.360 1.420 1,890,000 2,614,380 1.3833 0.729 0.723 0.729 0.708 0.739 3,631,483 0.7199 2.19%
2012-03-21 0 1.370 1.370 1.380 1.300 1.410 3,578,000 4,887,440 1.3660 0.713 0.713 0.718 0.677 0.734 6,874,838 0.7109 -2.14%
2012-03-20 0 1.400 1.400 1.410 1.400 1.430 3,011,000 4,240,920 1.4085 0.729 0.729 0.734 0.729 0.744 5,785,394 0.7330 -0.71%
2012-03-19 0 1.410 1.410 1.420 1.410 1.450 3,245,000 4,624,970 1.4253 0.734 0.734 0.739 0.734 0.755 6,235,006 0.7418 -1.40%
2012-03-16 0 1.430 1.420 1.430 1.420 1.440 958,000 1,366,920 1.4268 0.744 0.739 0.744 0.739 0.749 1,840,720 0.7426 0.00%
2012-03-15 0 1.430 1.430 1.440 1.420 1.440 1,827,000 2,609,040 1.4280 0.744 0.744 0.749 0.739 0.749 3,510,433 0.7432 0.00%
2012-03-14 0 1.430 1.430 1.440 1.420 1.470 3,417,000 4,910,658 1.4371 0.744 0.744 0.749 0.739 0.765 6,565,490 0.7479 0.70%
2012-03-13 0 1.420 1.420 1.430 1.410 1.480 6,728,000 9,614,340 1.4290 0.739 0.739 0.744 0.734 0.770 12,927,309 0.7437 -2.74%
2012-03-12 0 1.460 1.450 1.460 1.440 1.480 4,350,000 6,298,960 1.4480 0.760 0.755 0.760 0.749 0.770 8,358,174 0.7536 -1.35%
2012-03-09 0 1.480 1.480 1.490 1.470 1.520 3,786,000 5,647,000 1.4915 0.770 0.770 0.775 0.765 0.791 7,274,494 0.7763 -2.63%
2012-03-08 0 1.520 1.510 1.520 1.490 1.520 3,179,000 4,780,860 1.5039 0.791 0.786 0.791 0.775 0.791 6,108,192 0.7827 1.33%
2012-03-07 0 1.500 1.490 1.500 1.450 1.510 3,726,000 5,496,190 1.4751 0.781 0.775 0.781 0.755 0.786 7,159,208 0.7677 1.35%
2012-03-06 0 1.480 1.470 1.480 1.470 1.510 4,770,000 7,074,160 1.4831 0.770 0.765 0.770 0.765 0.786 9,165,170 0.7719 -1.99%
2012-03-05 0 1.510 1.500 1.510 1.500 1.550 6,252,000 9,481,840 1.5166 0.786 0.781 0.786 0.781 0.807 12,012,714 0.7893 0.67%
2012-03-02 0 1.500 1.490 1.500 1.390 1.520 13,180,000 19,452,510 1.4759 0.781 0.775 0.781 0.723 0.791 25,324,307 0.7681 4.17%
2012-03-01 0 1.440 1.430 1.450 1.430 1.490 2,679,000 3,900,630 1.4560 0.749 0.744 0.755 0.744 0.775 5,147,482 0.7578 -2.04%
2012-02-29 0 1.470 1.450 1.470 1.430 1.470 3,933,000 5,698,840 1.4490 0.765 0.755 0.765 0.744 0.765 7,556,942 0.7541 0.68%
2012-02-28 0 1.460 1.440 1.460 1.440 1.470 1,198,000 1,737,640 1.4505 0.760 0.749 0.760 0.749 0.765 2,301,860 0.7549 1.39%
2012-02-27 0 1.440 1.440 1.450 1.420 1.490 4,453,000 6,467,020 1.4523 0.749 0.749 0.755 0.739 0.775 8,556,080 0.7558 -2.70%
2012-02-24 0 1.480 1.480 1.490 1.480 1.500 2,432,000 3,622,500 1.4895 0.770 0.770 0.775 0.770 0.781 4,672,892 0.7752 -1.33%
2012-02-23 0 1.500 1.500 1.510 1.460 1.520 5,322,000 7,976,080 1.4987 0.781 0.781 0.786 0.760 0.791 10,225,794 0.7800 0.67%
2012-02-22 0 1.490 1.480 1.490 1.440 1.500 5,260,000 7,714,780 1.4667 0.775 0.770 0.775 0.749 0.781 10,106,666 0.7633 0.00%
2012-02-21 0 1.490 1.490 1.500 1.470 1.520 4,751,000 7,112,380 1.4970 0.775 0.775 0.781 0.765 0.791 9,128,663 0.7791 -1.97%
2012-02-20 0 1.520 1.510 1.520 1.480 1.570 8,792,000 13,443,820 1.5291 0.791 0.786 0.791 0.770 0.817 16,893,119 0.7958 1.33%
2012-02-17 0 1.500 1.490 1.500 1.450 1.520 6,936,000 10,376,520 1.4960 0.781 0.775 0.781 0.755 0.791 13,326,965 0.7786 3.45%
2012-02-16 0 1.450 1.440 1.460 1.420 1.480 1,060,000 1,538,000 1.4509 0.755 0.749 0.760 0.739 0.770 2,036,704 0.7551 -0.68%
2012-02-15 0 1.460 1.450 1.460 1.410 1.480 4,698,000 6,864,740 1.4612 0.760 0.755 0.760 0.734 0.770 9,026,828 0.7605 3.55%
2012-02-14 0 1.410 1.400 1.420 1.390 1.440 8,201,000 11,560,460 1.4096 0.734 0.729 0.739 0.723 0.749 15,757,560 0.7336 -0.70%
2012-02-13 0 1.420 1.420 1.430 1.410 1.540 10,877,000 15,891,550 1.4610 0.739 0.739 0.744 0.734 0.801 20,899,278 0.7604 -5.96%
2012-02-10 0 1.510 1.500 1.510 1.410 1.530 20,303,389 30,378,909 1.4962 0.786 0.781 0.786 0.734 0.796 39,011,324 0.7787 7.09%
2012-02-09 0 1.410 1.410 1.420 1.350 1.420 6,532,000 9,093,620 1.3922 0.734 0.734 0.739 0.703 0.739 12,550,711 0.7246 4.44%
2012-02-08 0 1.350 1.360 1.370 1.330 1.380 4,671,000 6,374,820 1.3648 0.703 0.708 0.713 0.692 0.718 8,974,950 0.7103 0.75%
2012-02-07 0 1.340 1.340 1.350 1.330 1.360 1,897,000 2,563,050 1.3511 0.697 0.697 0.703 0.692 0.708 3,644,932 0.7032 -1.47%
2012-02-06 0 1.360 1.350 1.360 1.320 1.370 3,078,000 4,166,480 1.3536 0.708 0.703 0.708 0.687 0.713 5,914,129 0.7045 3.03%
2012-02-03 0 1.320 1.320 1.330 1.310 1.340 868,000 1,151,530 1.3266 0.687 0.687 0.692 0.682 0.697 1,667,792 0.6905 0.00%
2012-02-02 0 1.320 1.310 1.320 1.280 1.340 1,454,000 1,913,240 1.3158 0.687 0.682 0.687 0.666 0.697 2,793,744 0.6848 3.13%
2012-02-01 0 1.280 1.280 1.290 1.280 1.350 3,358,000 4,391,740 1.3078 0.666 0.666 0.671 0.666 0.703 6,452,126 0.6807 -4.48%
2012-01-31 0 1.340 1.330 1.340 1.330 1.350 1,572,000 2,109,144 1.3417 0.697 0.692 0.697 0.692 0.703 3,020,471 0.6983 0.00%
2012-01-30 0 1.340 1.340 1.350 1.330 1.350 902,000 1,210,132 1.3416 0.697 0.697 0.703 0.692 0.703 1,733,120 0.6982 0.00%
2012-01-27 0 1.340 1.340 1.350 1.320 1.360 906,000 1,222,020 1.3488 0.697 0.697 0.703 0.687 0.708 1,740,806 0.7020 -0.74%
2012-01-26 0 1.350 1.350 1.360 1.340 1.370 570,000 771,240 1.3531 0.703 0.703 0.708 0.697 0.713 1,095,209 0.7042 0.75%
2012-01-20 0 1.340 1.340 1.350 1.310 1.350 2,132,000 2,839,940 1.3321 0.697 0.697 0.703 0.682 0.703 4,096,466 0.6933 0.75%
2012-01-19 0 1.330 1.320 1.330 1.310 1.340 1,801,000 2,398,090 1.3315 0.692 0.687 0.692 0.682 0.697 3,460,476 0.6930 -0.75%
2012-01-18 0 1.340 1.330 1.340 1.330 1.350 835,000 1,114,400 1.3346 0.697 0.692 0.697 0.692 0.703 1,604,385 0.6946 -0.74%
2012-01-17 0 1.350 1.340 1.350 1.330 1.360 2,606,000 3,500,580 1.3433 0.703 0.697 0.703 0.692 0.708 5,007,219 0.6991 1.50%
2012-01-16 0 1.330 1.330 1.340 1.320 1.350 1,653,000 2,213,780 1.3392 0.692 0.692 0.697 0.687 0.703 3,176,106 0.6970 -2.21%
2012-01-13 0 1.360 1.360 1.370 1.350 1.380 2,113,000 2,869,000 1.3578 0.708 0.708 0.713 0.703 0.718 4,059,959 0.7067 0.00%
2012-01-12 0 1.360 1.360 1.380 1.360 1.410 1,248,000 1,711,800 1.3716 0.708 0.708 0.718 0.708 0.734 2,397,931 0.7139 -2.86%
2012-01-11 0 1.400 1.390 1.400 1.390 1.410 1,574,000 2,203,780 1.4001 0.729 0.723 0.729 0.723 0.734 3,024,314 0.7287 0.72%
2012-01-10 0 1.390 1.380 1.390 1.380 1.390 1,300,000 1,805,740 1.3890 0.723 0.718 0.723 0.718 0.723 2,497,845 0.7229 0.00%
2012-01-09 0 1.390 1.390 1.410 1.360 1.400 1,018,000 1,411,840 1.3869 0.723 0.723 0.734 0.708 0.729 1,956,005 0.7218 1.46%
2012-01-06 0 1.370 1.370 1.380 1.350 1.420 1,543,000 2,117,480 1.3723 0.713 0.713 0.718 0.703 0.739 2,964,750 0.7142 -3.52%
2012-01-05 0 1.420 1.410 1.420 1.370 1.420 3,308,000 4,630,440 1.3998 0.739 0.734 0.739 0.713 0.739 6,356,055 0.7285 3.65%
2012-01-04 0 1.370 1.370 1.380 1.350 1.380 876,200 1,195,164 1.3640 0.713 0.713 0.718 0.703 0.718 1,683,548 0.7099 -1.44%
2012-01-03 0 1.390 1.380 1.390 1.340 1.400 1,550,000 2,120,640 1.3682 0.723 0.718 0.723 0.697 0.729 2,978,200 0.7121 2.96%
2011-12-30 0 1.350 1.350 1.360 1.340 1.350 680,000 916,420 1.3477 0.703 0.703 0.708 0.697 0.703 1,306,565 0.7014 0.00%
2011-12-29 0 1.350 1.340 1.360 1.320 1.370 516,424 694,511 1.3448 0.703 0.697 0.708 0.687 0.713 992,267 0.6999 -0.74%
2011-12-28 0 1.360 1.360 1.370 1.340 1.370 664,000 901,890 1.3583 0.708 0.708 0.713 0.697 0.713 1,275,822 0.7069 0.00%
2011-12-23 0 1.360 1.340 1.360 1.330 1.360 631,719 850,114 1.3457 0.708 0.697 0.708 0.692 0.708 1,213,797 0.7004 1.49%
2011-12-22 0 1.340 1.340 1.360 1.330 1.360 1,007,738 1,359,309 1.3489 0.697 0.697 0.708 0.692 0.708 1,936,287 0.7020 -1.47%
2011-12-21 0 1.360 1.360 1.370 1.340 1.380 1,524,000 2,070,200 1.3584 0.708 0.708 0.713 0.697 0.718 2,928,243 0.7070 2.26%
2011-12-20 0 1.330 1.320 1.330 1.320 1.350 442,000 588,680 1.3319 0.692 0.687 0.692 0.687 0.703 849,267 0.6932 -0.75%
2011-12-19 0 1.340 1.340 1.360 1.330 1.370 368,000 495,140 1.3455 0.697 0.697 0.708 0.692 0.713 707,082 0.7003 -2.19%
2011-12-16 0 1.370 1.370 1.390 1.340 1.390 2,662,200 3,630,088 1.3636 0.713 0.713 0.723 0.697 0.723 5,115,203 0.7097 2.24%
2011-12-15 0 1.340 1.340 1.350 1.320 1.350 574,000 768,920 1.3396 0.697 0.697 0.703 0.687 0.703 1,102,895 0.6972 -2.90%
2011-12-14 0 1.380 1.370 1.390 1.360 1.390 913,000 1,258,310 1.3782 0.718 0.713 0.723 0.708 0.723 1,754,256 0.7173 0.00%
2011-12-13 0 1.390 1.380 1.390 1.370 1.410 2,597,944 3,600,162 1.3858 0.718 0.713 0.718 0.708 0.729 5,027,912 0.7160 -2.11%
2011-12-12 0 1.420 1.420 1.430 1.410 1.450 1,704,000 2,435,860 1.4295 0.734 0.734 0.739 0.729 0.749 3,297,824 0.7386 0.00%
2011-12-09 0 1.420 1.410 1.420 1.410 1.430 1,532,000 2,173,000 1.4184 0.734 0.729 0.734 0.729 0.739 2,964,945 0.7329 -2.07%
2011-12-08 0 1.450 1.430 1.450 1.380 1.450 3,138,000 4,441,540 1.4154 0.749 0.739 0.749 0.713 0.749 6,073,105 0.7313 1.40%
2011-12-07 0 1.430 1.420 1.430 1.370 1.430 6,261,433 8,833,874 1.4108 0.739 0.734 0.739 0.708 0.739 12,118,018 0.7290 2.14%
2011-12-06 0 1.400 1.390 1.400 1.380 1.400 4,010,550 5,591,651 1.3942 0.723 0.718 0.723 0.713 0.723 7,761,789 0.7204 0.72%
2011-12-05 0 1.390 1.380 1.390 1.370 1.410 2,487,000 3,444,600 1.3850 0.718 0.713 0.718 0.708 0.729 4,813,197 0.7157 0.72%
2011-12-02 0 1.380 1.370 1.380 1.360 1.390 2,044,000 2,802,000 1.3708 0.713 0.708 0.713 0.703 0.718 3,955,840 0.7083 -1.43%
2011-12-01 0 1.400 1.380 1.400 1.320 1.420 6,434,703 8,896,817 1.3826 0.723 0.713 0.723 0.682 0.734 12,453,355 0.7144 8.53%
2011-11-30 0 1.290 1.290 1.320 1.240 1.390 15,444,000 20,522,722 1.3288 0.667 0.667 0.682 0.641 0.718 29,889,432 0.6866 -6.52%
2011-11-29 0 1.380 1.370 1.380 1.360 1.400 2,664,000 3,674,560 1.3793 0.713 0.708 0.713 0.703 0.723 5,155,753 0.7127 0.73%
2011-11-28 0 1.370 1.360 1.370 1.300 1.370 2,595,000 3,513,730 1.3540 0.708 0.703 0.708 0.672 0.708 5,022,214 0.6996 5.38%
2011-11-25 0 1.300 1.290 1.310 1.300 1.350 3,668,000 4,800,980 1.3089 0.672 0.667 0.677 0.672 0.698 7,098,837 0.6763 -2.99%
2011-11-24 0 1.340 1.340 1.360 1.300 1.350 3,175,000 4,225,050 1.3307 0.692 0.692 0.703 0.672 0.698 6,144,713 0.6876 -1.47%
2011-11-23 0 1.360 1.350 1.360 1.350 1.400 2,746,120 3,750,378 1.3657 0.703 0.698 0.703 0.698 0.723 5,314,683 0.7057 -2.86%
2011-11-22 0 1.400 1.390 1.410 1.320 1.410 5,176,000 7,016,300 1.3555 0.723 0.718 0.729 0.682 0.729 10,017,334 0.7004 0.72%
2011-11-21 0 1.390 1.380 1.390 1.370 1.460 6,070,000 8,470,880 1.3955 0.718 0.713 0.718 0.708 0.754 11,747,530 0.7211 -4.79%
2011-11-18 0 1.460 1.450 1.460 1.350 1.460 16,200,000 22,954,440 1.4169 0.754 0.749 0.754 0.698 0.754 31,352,551 0.7321 5.80%
2011-11-17 0 1.380 1.370 1.380 1.280 1.390 9,856,000 13,370,840 1.3566 0.713 0.708 0.713 0.661 0.718 19,074,737 0.7010 5.34%
2011-11-16 0 1.310 1.310 1.330 1.280 1.330 2,230,000 2,905,640 1.3030 0.677 0.677 0.687 0.661 0.687 4,315,814 0.6733 -0.76%
2011-11-15 0 1.320 1.320 1.340 1.300 1.350 1,340,000 1,769,420 1.3205 0.682 0.682 0.692 0.672 0.698 2,593,359 0.6823 -2.22%
2011-11-14 0 1.350 1.340 1.350 1.320 1.360 3,174,000 4,260,420 1.3423 0.698 0.692 0.698 0.682 0.703 6,142,778 0.6936 3.85%
2011-11-11 0 1.300 1.300 1.320 1.260 1.320 4,512,000 5,852,520 1.2971 0.672 0.672 0.682 0.651 0.682 8,732,266 0.6702 4.00%
2011-11-10 0 1.250 1.240 1.250 1.210 1.290 4,260,000 5,311,760 1.2469 0.646 0.641 0.646 0.625 0.667 8,244,560 0.6443 -3.85%
2011-11-09 0 1.300 1.300 1.320 1.260 1.320 4,805,000 6,240,380 1.2987 0.672 0.672 0.682 0.651 0.682 9,299,321 0.6711 3.17%
2011-11-08 0 1.260 1.260 1.270 1.250 1.280 1,774,000 2,237,960 1.2615 0.651 0.651 0.656 0.646 0.661 3,433,298 0.6518 -1.56%
2011-11-07 0 1.280 1.280 1.290 1.210 1.300 6,385,000 8,058,710 1.2621 0.661 0.661 0.667 0.625 0.672 12,357,163 0.6521 3.23%
2011-11-04 0 1.240 1.230 1.250 1.220 1.260 7,062,000 8,760,680 1.2405 0.641 0.636 0.646 0.630 0.651 13,667,390 0.6410 5.08%
2011-11-03 0 1.180 1.180 1.190 1.170 1.220 2,012,000 2,410,340 1.1980 0.610 0.610 0.615 0.605 0.630 3,893,909 0.6190 -2.48%
2011-11-02 0 1.210 1.210 1.230 1.100 1.230 5,436,000 6,360,980 1.1702 0.625 0.625 0.636 0.568 0.636 10,520,523 0.6046 4.31%
2011-11-01 0 1.160 1.160 1.180 1.120 1.190 2,344,000 2,739,400 1.1687 0.599 0.599 0.610 0.579 0.615 4,536,443 0.6039 -1.69%
2011-10-31 0 1.180 1.170 1.190 1.170 1.200 2,454,000 2,904,580 1.1836 0.610 0.605 0.615 0.605 0.620 4,749,331 0.6116 -2.48%
2011-10-28 0 1.210 1.180 1.210 1.150 1.240 8,975,000 10,821,100 1.2057 0.625 0.610 0.625 0.594 0.641 17,369,700 0.6230 1.68%
2011-10-27 0 1.190 1.190 1.200 1.140 1.210 9,616,000 11,403,720 1.1859 0.615 0.615 0.620 0.589 0.625 18,610,255 0.6128 2.59%
2011-10-26 0 1.160 1.140 1.160 1.040 1.170 5,040,000 5,550,320 1.1013 0.599 0.589 0.599 0.537 0.605 9,754,127 0.5690 9.43%
2011-10-25 0 1.060 1.060 1.080 1.030 1.090 3,109,000 3,280,570 1.0552 0.548 0.548 0.558 0.532 0.563 6,016,980 0.5452 -0.93%
2011-10-24 0 1.070 1.070 1.080 1.070 1.100 2,249,000 2,456,390 1.0922 0.553 0.553 0.558 0.553 0.568 4,352,586 0.5644 -0.93%
2011-10-21 0 1.080 1.070 1.080 1.010 1.090 1,820,000 1,912,120 1.0506 0.558 0.553 0.558 0.522 0.563 3,522,324 0.5429 5.88%
2011-10-20 0 1.020 1.020 1.030 1.000 1.040 958,000 976,700 1.0195 0.527 0.527 0.532 0.517 0.537 1,854,058 0.5268 -1.92%
2011-10-19 0 1.040 1.040 1.050 1.040 1.080 1,195,000 1,260,470 1.0548 0.537 0.537 0.543 0.537 0.558 2,312,734 0.5450 1.96%
2011-10-18 0 1.020 1.010 1.020 1.000 1.050 3,370,000 3,453,840 1.0249 0.527 0.522 0.527 0.517 0.543 6,522,105 0.5296 -5.56%
2011-10-17 0 1.080 1.080 1.090 1.070 1.130 4,052,000 4,440,060 1.0958 0.558 0.558 0.563 0.553 0.584 7,842,008 0.5662 3.85%
2011-10-14 0 1.040 1.040 1.050 1.040 1.140 4,289,000 4,622,550 1.0778 0.537 0.537 0.543 0.537 0.589 8,300,685 0.5569 -8.77%
2011-10-13 0 1.140 1.130 1.140 1.090 1.140 8,786,000 9,751,540 1.1099 0.589 0.584 0.589 0.563 0.589 17,003,921 0.5735 6.54%
2011-10-12 0 1.070 1.070 1.090 0.970 1.090 10,652,000 11,063,340 1.0386 0.553 0.553 0.563 0.501 0.563 20,615,270 0.5367 7.00%
2011-10-11 0 1.010 0.990 1.020 0.940 1.020 7,528,500 7,290,620 0.9684 0.517 0.506 0.522 0.481 0.522 14,715,930 0.4954 9.78%
2011-10-10 0 0.920 0.920 0.940 0.900 0.960 3,504,000 3,250,740 0.9277 0.471 0.471 0.481 0.460 0.491 6,849,255 0.4746 -4.17%
2011-10-07 0 0.960 0.940 0.960 0.910 0.960 7,867,000 7,271,840 0.9243 0.491 0.481 0.491 0.466 0.491 15,377,594 0.4729 9.09%
2011-10-06 0 0.880 0.860 0.880 0.830 0.880 5,498,000 4,689,060 0.8529 0.450 0.440 0.450 0.425 0.450 10,746,919 0.4363 10.00%
2011-10-04 0 0.800 0.790 0.800 0.740 0.830 9,167,000 7,159,540 0.7810 0.409 0.404 0.409 0.379 0.425 17,918,699 0.3996 6.67%
2011-10-03 0 0.750 0.750 0.760 0.740 0.790 3,483,000 2,656,360 0.7627 0.384 0.384 0.389 0.379 0.404 6,808,206 0.3902 -5.06%
2011-09-30 0 0.790 0.780 0.800 0.780 0.840 6,595,000 5,244,240 0.7952 0.404 0.399 0.409 0.399 0.430 12,891,221 0.4068 -4.82%
2011-09-28 0 0.830 0.830 0.840 0.790 0.840 5,970,000 4,904,140 0.8215 0.425 0.425 0.430 0.404 0.430 11,669,536 0.4203 6.41%
2011-09-27 0 0.780 0.780 0.790 0.770 0.800 6,331,000 4,928,030 0.7784 0.399 0.399 0.404 0.394 0.409 12,375,181 0.3982 5.41%
2011-09-26 0 0.740 0.730 0.740 0.730 0.820 5,153,000 3,967,550 0.7699 0.379 0.373 0.379 0.373 0.420 10,072,549 0.3939 -9.76%
2011-09-23 0 0.820 0.810 0.820 0.760 0.840 11,082,000 8,820,300 0.7959 0.420 0.414 0.420 0.389 0.430 21,661,942 0.4072 -1.20%
2011-09-22 0 0.830 0.830 0.840 0.820 0.910 9,406,000 7,956,430 0.8459 0.425 0.425 0.430 0.420 0.466 18,385,871 0.4327 -9.78%
2011-09-21 0 0.920 0.910 0.920 0.910 0.960 4,120,000 3,850,360 0.9346 0.471 0.466 0.471 0.466 0.491 8,053,348 0.4781 -4.17%
2011-09-20 0 0.960 0.960 0.980 0.950 1.020 7,044,000 6,868,980 0.9752 0.491 0.491 0.501 0.486 0.522 13,768,879 0.4989 -4.95%
2011-09-19 0 1.010 1.010 1.020 1.010 1.040 2,023,000 2,070,990 1.0237 0.517 0.517 0.522 0.517 0.532 3,954,350 0.5237 -2.88%
2011-09-16 0 1.040 1.010 1.040 1.010 1.040 3,619,310 3,715,009 1.0264 0.532 0.517 0.532 0.517 0.532 7,074,651 0.5251 2.97%
2011-09-15 0 1.010 1.010 1.020 0.990 1.020 3,850,001 3,876,201 1.0068 0.517 0.517 0.522 0.506 0.522 7,525,582 0.5151 1.00%
2011-09-14 0 1.000 1.000 1.010 1.000 1.050 8,018,366 8,123,914 1.0132 0.512 0.512 0.517 0.512 0.537 15,673,469 0.5183 -0.99%
2011-09-12 0 1.010 1.010 1.020 1.010 1.040 2,736,000 2,797,420 1.0224 0.517 0.517 0.522 0.517 0.532 5,348,049 0.5231 -5.61%
2011-09-09 0 1.070 1.060 1.070 1.050 1.070 568,000 605,560 1.0661 0.547 0.542 0.547 0.537 0.547 1,110,267 0.5454 0.00%
2011-09-08 0 1.070 1.060 1.070 1.060 1.090 1,788,000 1,914,300 1.0706 0.547 0.542 0.547 0.542 0.558 3,494,997 0.5477 0.00%
2011-09-07 0 1.070 1.070 1.090 1.050 1.090 2,036,000 2,173,380 1.0675 0.547 0.547 0.558 0.537 0.558 3,979,761 0.5461 2.88%
2011-09-06 0 1.040 1.040 1.050 1.010 1.040 3,502,000 3,594,020 1.0263 0.532 0.532 0.537 0.517 0.532 6,845,346 0.5250 -0.95%
2011-09-05 0 1.050 1.040 1.050 1.030 1.080 4,596,574 4,806,465 1.0457 0.537 0.532 0.537 0.527 0.553 8,984,905 0.5349 -3.67%
2011-09-02 0 1.090 1.080 1.100 1.070 1.100 1,982,594 2,150,947 1.0849 0.558 0.553 0.563 0.547 0.563 3,875,369 0.5550 0.00%
2011-09-01 0 1.090 1.070 1.090 1.070 1.130 5,287,228 5,844,790 1.1055 0.558 0.547 0.558 0.547 0.578 10,334,924 0.5655 -0.91%
2011-08-31 0 1.100 1.090 1.100 1.070 1.110 4,739,000 5,149,120 1.0865 0.563 0.558 0.563 0.547 0.568 9,263,305 0.5559 3.77%
2011-08-30 0 1.060 1.060 1.070 1.060 1.120 6,299,168 6,908,601 1.0967 0.542 0.542 0.547 0.542 0.573 12,312,959 0.5611 -1.85%
2011-08-29 0 1.080 1.070 1.080 1.000 1.090 6,889,109 7,267,429 1.0549 0.553 0.547 0.553 0.512 0.558 13,466,114 0.5397 8.00%
2011-08-26 0 1.000 0.990 1.000 0.990 1.040 16,265,000 16,424,580 1.0098 0.512 0.506 0.512 0.506 0.532 31,793,132 0.5166 -2.91%
2011-08-25 0 1.030 1.030 1.040 1.020 1.100 7,005,000 7,431,550 1.0609 0.527 0.527 0.532 0.522 0.563 13,692,646 0.5427 -3.74%
2011-08-24 0 1.070 1.060 1.070 1.040 1.130 6,671,000 7,221,210 1.0825 0.547 0.542 0.547 0.532 0.578 13,039,778 0.5538 -6.14%
2011-08-23 0 1.140 1.130 1.150 1.120 1.160 5,975,000 6,798,100 1.1378 0.583 0.578 0.588 0.573 0.593 11,679,309 0.5821 1.79%
2011-08-22 0 1.120 1.120 1.130 1.050 1.210 12,528,000 13,886,280 1.1084 0.573 0.573 0.578 0.537 0.619 24,488,433 0.5671 -5.08%
2011-08-19 0 1.180 1.170 1.180 1.130 1.200 6,474,500 7,483,720 1.1559 0.604 0.599 0.604 0.578 0.614 12,655,680 0.5913 -0.84%
2011-08-18 0 1.190 1.180 1.190 1.180 1.250 2,967,000 3,575,540 1.2051 0.609 0.604 0.609 0.604 0.639 5,799,583 0.6165 -2.46%
2011-08-17 0 1.220 1.220 1.240 1.220 1.270 3,608,000 4,506,760 1.2491 0.624 0.624 0.634 0.624 0.650 7,052,543 0.6390 -1.61%
2011-08-16 0 1.240 1.220 1.240 1.210 1.270 7,748,000 9,589,460 1.2377 0.634 0.624 0.634 0.619 0.650 15,144,985 0.6332 3.33%
2011-08-15 0 1.200 1.200 1.210 1.180 1.220 4,140,000 4,964,980 1.1993 0.614 0.614 0.619 0.604 0.624 8,092,442 0.6135 4.35%
2011-08-12 0 1.150 1.160 1.170 1.150 1.220 4,700,000 5,595,660 1.1906 0.588 0.593 0.599 0.588 0.624 9,187,072 0.6091 -1.71%
2011-08-11 0 1.170 1.170 1.180 1.120 1.180 4,939,000 5,719,780 1.1581 0.599 0.599 0.604 0.573 0.604 9,654,244 0.5925 -0.85%
2011-08-10 0 1.180 1.180 1.190 1.140 1.240 10,114,000 12,111,800 1.1975 0.604 0.604 0.609 0.583 0.634 19,769,796 0.6126 2.61%
2011-08-09 0 1.150 1.150 1.160 1.100 1.230 13,560,000 15,772,180 1.1631 0.588 0.588 0.593 0.563 0.629 26,505,679 0.5950 -4.17%
2011-08-08 0 1.200 1.200 1.210 1.110 1.220 9,998,000 11,663,200 1.1666 0.614 0.614 0.619 0.568 0.624 19,543,052 0.5968 -3.23%
2011-08-05 0 1.240 1.240 1.250 1.200 1.270 9,582,492 11,834,125 1.2350 0.634 0.634 0.639 0.614 0.650 18,730,860 0.6318 -6.06%
2011-08-04 0 1.320 1.310 1.320 1.310 1.390 8,322,492 11,173,134 1.3425 0.675 0.670 0.675 0.670 0.711 16,267,943 0.6868 0.00%
2011-08-03 0 1.320 1.310 1.320 1.260 1.350 14,792,000 19,351,790 1.3083 0.675 0.670 0.675 0.645 0.691 28,913,865 0.6693 -2.22%
2011-08-02 0 1.350 1.340 1.350 1.340 1.440 13,736,000 18,775,500 1.3669 0.691 0.686 0.691 0.686 0.737 26,849,705 0.6993 -4.93%
2011-08-01 0 1.420 1.410 1.420 1.410 1.500 29,261,000 42,609,360 1.4562 0.726 0.721 0.726 0.721 0.767 57,196,362 0.7450 -1.39%
2011-07-29 0 1.440 1.440 1.450 1.350 1.460 19,067,000 26,725,630 1.4017 0.737 0.737 0.742 0.691 0.747 37,270,190 0.7171 1.41%
2011-07-28 0 1.420 1.410 1.420 1.270 1.420 18,530,000 25,122,740 1.3558 0.726 0.721 0.726 0.650 0.726 36,220,519 0.6936 8.40%
2011-07-27 0 1.310 1.300 1.310 1.210 1.330 18,168,009 23,568,471 1.2973 0.670 0.665 0.670 0.619 0.680 35,512,936 0.6637 6.50%
2011-07-26 0 1.230 1.210 1.220 1.100 1.230 12,375,000 14,704,260 1.1882 0.629 0.619 0.624 0.563 0.629 24,189,364 0.6079 8.85%
2011-07-25 0 1.130 1.130 1.140 1.090 1.180 12,970,000 14,693,940 1.1329 0.578 0.578 0.583 0.558 0.604 25,352,408 0.5796 -3.42%
2011-07-22 0 1.170 1.170 1.180 1.170 1.200 5,411,000 6,378,400 1.1788 0.599 0.599 0.604 0.599 0.614 10,576,861 0.6031 0.00%
2011-07-21 0 1.170 1.160 1.170 1.160 1.200 2,730,000 3,214,740 1.1776 0.599 0.593 0.599 0.593 0.614 5,336,320 0.6024 -0.85%
2011-07-20 0 1.180 1.170 1.180 1.170 1.230 3,877,170 4,587,850 1.1833 0.604 0.599 0.604 0.599 0.629 7,578,689 0.6054 0.00%
2011-07-19 0 1.180 1.170 1.180 1.130 1.180 5,486,000 6,368,120 1.1608 0.604 0.599 0.604 0.578 0.604 10,723,463 0.5938 4.42%
2011-07-18 0 1.130 1.130 1.140 1.120 1.170 6,930,000 7,875,420 1.1364 0.578 0.578 0.583 0.573 0.599 13,546,044 0.5814 -2.59%
2011-07-15 0 1.160 1.150 1.160 1.120 1.200 5,025,500 5,802,120 1.1545 0.593 0.588 0.593 0.573 0.614 9,823,325 0.5906 1.75%
2011-07-14 0 1.140 1.130 1.140 1.130 1.170 4,796,000 5,490,260 1.1448 0.583 0.578 0.583 0.578 0.599 9,374,722 0.5856 -3.39%
2011-07-13 0 1.180 1.160 1.180 1.130 1.200 4,886,000 5,750,700 1.1770 0.604 0.593 0.604 0.578 0.614 9,550,645 0.6021 2.61%
2011-07-12 0 1.150 1.140 1.150 1.140 1.180 11,036,000 12,744,500 1.1548 0.588 0.583 0.588 0.583 0.604 21,572,026 0.5908 -4.96%
2011-07-11 0 1.210 1.200 1.220 1.200 1.260 11,068,000 13,575,260 1.2265 0.619 0.614 0.624 0.614 0.645 21,634,576 0.6275 -2.42%
2011-07-08 0 1.240 1.220 1.240 1.210 1.270 14,830,000 18,275,040 1.2323 0.634 0.624 0.634 0.619 0.650 28,988,143 0.6304 -1.59%
2011-07-07 0 1.260 1.250 1.260 1.230 1.290 20,016,000 25,132,100 1.2556 0.645 0.639 0.645 0.629 0.660 39,125,197 0.6424 5.00%
2011-07-06 0 1.200 1.190 1.200 1.200 1.290 16,826,650 20,757,173 1.2336 0.614 0.609 0.614 0.614 0.660 32,890,987 0.6311 -6.25%
2011-07-05 0 1.280 1.270 1.280 1.210 1.280 20,772,000 25,828,770 1.2434 0.655 0.650 0.655 0.619 0.655 40,602,947 0.6361 4.07%
2011-07-04 0 1.230 1.210 1.230 1.160 1.250 27,888,000 33,911,390 1.2160 0.629 0.619 0.629 0.593 0.639 54,512,565 0.6221 8.85%
2011-06-30 0 1.130 1.120 1.130 1.090 1.200 35,710,000 41,321,860 1.1572 0.578 0.573 0.578 0.558 0.614 69,802,197 0.5920 4.63%
2011-06-29 0 1.080 1.080 1.090 1.030 1.100 23,555,000 25,369,000 1.0770 0.553 0.553 0.558 0.527 0.563 46,042,866 0.5510 4.85%
2011-06-28 0 1.030 1.020 1.030 1.020 1.040 8,566,000 8,789,890 1.0261 0.527 0.522 0.527 0.522 0.532 16,743,927 0.5250 1.98%
2011-06-27 0 1.010 1.010 1.020 1.010 1.040 9,214,000 9,385,368 1.0186 0.517 0.517 0.522 0.517 0.532 18,010,570 0.5211 -2.88%
2011-06-24 0 1.040 1.020 1.040 1.010 1.040 16,637,000 17,119,004 1.0290 0.532 0.522 0.532 0.517 0.532 32,520,279 0.5264 2.97%
2011-06-23 0 1.010 1.010 1.030 1.010 1.050 10,604,000 10,930,480 1.0308 0.517 0.517 0.527 0.517 0.537 20,727,597 0.5273 -1.94%
2011-06-22 0 1.030 1.020 1.030 1.020 1.050 20,207,000 20,622,592 1.0206 0.527 0.522 0.527 0.522 0.537 39,498,544 0.5221 1.98%
2011-06-21 0 1.010 1.000 1.010 0.990 1.050 21,829,944 21,923,560 1.0043 0.517 0.512 0.517 0.506 0.537 42,670,906 0.5138 2.02%
2011-06-20 0 0.990 0.990 1.000 0.970 1.090 12,848,000 12,978,010 1.0101 0.506 0.506 0.512 0.496 0.558 25,113,935 0.5168 -4.81%
2011-06-17 0 1.040 1.030 1.040 1.020 1.100 18,288,000 19,253,320 1.0528 0.532 0.527 0.532 0.522 0.563 35,747,482 0.5386 -5.45%
2011-06-16 0 1.100 1.090 1.100 1.060 1.150 4,937,500 5,450,120 1.1038 0.563 0.558 0.563 0.542 0.588 9,651,312 0.5647 0.92%
2011-06-15 0 1.090 1.090 1.100 1.060 1.110 4,114,000 4,481,850 1.0894 0.558 0.558 0.563 0.542 0.568 8,041,620 0.5573 1.87%
2011-06-14 0 1.070 1.060 1.070 1.030 1.090 9,064,000 9,640,600 1.0636 0.547 0.542 0.547 0.527 0.558 17,717,365 0.5441 0.94%
2011-06-13 0 1.070 1.070 1.080 1.060 1.160 14,800,000 16,160,700 1.0919 0.542 0.542 0.547 0.537 0.588 29,202,422 0.5534 -9.32%
2011-06-10 0 1.180 1.180 1.200 1.130 1.210 7,936,000 9,253,720 1.1660 0.598 0.598 0.608 0.573 0.613 15,658,812 0.5910 0.00%
2011-06-09 0 1.180 1.170 1.180 1.160 1.250 13,021,000 15,472,400 1.1883 0.598 0.593 0.598 0.588 0.634 25,692,212 0.6022 -6.35%
2011-06-08 0 1.260 1.260 1.280 1.260 1.310 1,642,000 2,104,950 1.2819 0.639 0.639 0.649 0.639 0.664 3,239,890 0.6497 -3.08%
2011-06-07 0 1.300 1.280 1.300 1.260 1.310 2,536,000 3,284,840 1.2953 0.659 0.649 0.659 0.639 0.664 5,003,874 0.6565 0.78%
2011-06-03 0 1.290 1.290 1.300 1.270 1.320 5,446,000 7,071,340 1.2984 0.654 0.654 0.659 0.644 0.669 10,745,702 0.6581 -2.27%
2011-06-02 0 1.320 1.310 1.320 1.310 1.330 4,482,000 5,918,580 1.3205 0.669 0.664 0.669 0.664 0.674 8,843,598 0.6693 -0.75%
2011-06-01 0 1.330 1.320 1.330 1.320 1.400 8,192,955 10,996,738 1.3422 0.674 0.669 0.674 0.669 0.710 16,165,820 0.6802 -4.32%
2011-05-31 0 1.390 1.370 1.400 1.370 1.410 2,798,000 3,887,560 1.3894 0.704 0.694 0.710 0.694 0.715 5,520,836 0.7042 1.46%
2011-05-30 0 1.370 1.360 1.370 1.360 1.390 3,716,000 5,093,490 1.3707 0.694 0.689 0.694 0.689 0.704 7,332,176 0.6947 -2.14%
2011-05-27 0 1.400 1.390 1.400 1.340 1.420 3,250,000 4,478,260 1.3779 0.710 0.704 0.710 0.679 0.720 6,412,694 0.6983 -0.71%
2011-05-26 0 1.410 1.410 1.420 1.390 1.450 2,072,000 2,921,760 1.4101 0.715 0.715 0.720 0.704 0.735 4,088,339 0.7147 2.92%
2011-05-25 0 1.370 1.360 1.370 1.350 1.420 3,888,794 5,375,239 1.3822 0.694 0.689 0.694 0.684 0.720 7,673,122 0.7005 -2.84%
2011-05-24 0 1.410 1.400 1.410 1.400 1.460 3,523,500 5,016,185 1.4236 0.715 0.710 0.715 0.710 0.740 6,952,347 0.7215 -2.08%
2011-05-23 0 1.450 1.450 1.460 1.400 1.490 3,989,000 5,779,470 1.4489 0.730 0.730 0.735 0.705 0.750 7,925,501 0.7292 -3.97%
2011-05-20 0 1.510 1.500 1.530 1.500 1.550 8,759,000 13,315,760 1.5202 0.760 0.755 0.770 0.755 0.780 17,402,722 0.7652 -2.58%
2011-05-19 0 1.550 1.550 1.560 1.500 1.570 5,188,000 7,986,830 1.5395 0.780 0.780 0.785 0.755 0.790 10,307,721 0.7748 3.33%
2011-05-18 0 1.500 1.490 1.500 1.470 1.530 2,398,000 3,590,460 1.4973 0.755 0.750 0.755 0.740 0.770 4,764,440 0.7536 -1.32%
2011-05-17 0 1.520 1.500 1.520 1.490 1.580 4,838,500 7,374,155 1.5241 0.765 0.755 0.765 0.750 0.795 9,613,320 0.7671 -3.80%
2011-05-16 0 1.580 1.570 1.580 1.540 1.610 5,665,000 8,919,420 1.5745 0.795 0.790 0.795 0.775 0.810 11,255,443 0.7925 0.64%
2011-05-13 0 1.570 1.560 1.570 1.520 1.570 2,060,500 3,196,215 1.5512 0.790 0.785 0.790 0.765 0.790 4,093,882 0.7807 0.64%
2011-05-12 0 1.560 1.560 1.570 1.530 1.580 3,158,000 4,929,900 1.5611 0.785 0.785 0.790 0.770 0.795 6,274,437 0.7857 0.00%
2011-05-11 0 1.560 1.560 1.570 1.500 1.630 5,419,000 8,455,140 1.5603 0.785 0.785 0.790 0.755 0.820 10,766,680 0.7853 -0.64%
2011-05-09 0 1.570 1.570 1.580 1.430 1.590 4,421,500 6,694,620 1.5141 0.790 0.790 0.795 0.720 0.800 8,784,808 0.7621 7.53%
2011-05-06 0 1.460 1.460 1.470 1.430 1.500 3,954,000 5,789,780 1.4643 0.735 0.735 0.740 0.720 0.755 7,855,961 0.7370 -1.35%
2011-05-05 0 1.480 1.480 1.490 1.470 1.500 3,583,000 5,312,320 1.4826 0.745 0.745 0.750 0.740 0.755 7,118,844 0.7462 -1.33%
2011-05-04 0 1.500 1.490 1.520 1.480 1.530 3,432,000 5,130,740 1.4950 0.755 0.750 0.765 0.745 0.770 6,818,831 0.7524 -1.32%
2011-05-03 0 1.520 1.490 1.520 1.490 1.560 1,744,000 2,629,930 1.5080 0.765 0.750 0.765 0.750 0.785 3,465,047 0.7590 -0.65%
2011-04-29 0 1.530 1.520 1.530 1.510 1.560 1,747,000 2,673,300 1.5302 0.770 0.765 0.770 0.760 0.785 3,471,008 0.7702 -1.29%
2011-04-28 0 1.550 1.540 1.550 1.510 1.580 4,448,000 6,879,280 1.5466 0.780 0.775 0.780 0.760 0.795 8,837,460 0.7784 -1.27%
2011-04-27 0 1.570 1.540 1.570 1.470 1.590 17,874,000 27,290,160 1.5268 0.790 0.775 0.790 0.740 0.800 35,512,760 0.7685 -0.63%
2011-04-26 0 1.580 1.570 1.580 1.550 1.690 10,521,000 16,705,680 1.5878 0.795 0.790 0.795 0.780 0.851 20,903,533 0.7992 -4.82%
2011-04-21 0 1.660 1.650 1.670 1.640 1.690 5,576,000 9,263,420 1.6613 0.835 0.830 0.841 0.825 0.851 11,078,614 0.8362 -0.60%
2011-04-20 0 1.670 1.660 1.670 1.650 1.700 2,617,000 4,355,520 1.6643 0.841 0.835 0.841 0.830 0.856 5,199,558 0.8377 0.00%
2011-04-19 0 1.670 1.660 1.670 1.620 1.700 6,244,000 10,316,360 1.6522 0.841 0.835 0.841 0.815 0.856 12,405,822 0.8316 -2.34%
2011-04-18 0 1.710 1.700 1.710 1.680 1.730 3,072,000 5,212,170 1.6967 0.861 0.856 0.861 0.846 0.871 6,103,569 0.8540 -1.72%
2011-04-15 0 1.740 1.730 1.750 1.710 1.770 6,176,000 10,721,000 1.7359 0.876 0.871 0.881 0.861 0.891 12,270,717 0.8737 0.00%
2011-04-14 0 1.740 1.720 1.740 1.680 1.780 6,594,500 11,441,260 1.7350 0.876 0.866 0.876 0.846 0.896 13,102,210 0.8732 3.57%
2011-04-13 0 1.680 1.670 1.680 1.640 1.710 8,979,000 15,032,330 1.6742 0.846 0.841 0.846 0.825 0.861 17,839,827 0.8426 -1.18%
2011-04-12 0 1.700 1.700 1.720 1.670 1.740 4,634,000 7,834,340 1.6906 0.856 0.856 0.866 0.841 0.876 9,207,012 0.8509 -2.30%
2011-04-11 0 1.740 1.720 1.740 1.680 1.760 3,217,000 5,546,860 1.7242 0.876 0.866 0.876 0.846 0.886 6,391,661 0.8678 0.58%
2011-04-08 0 1.730 1.730 1.740 1.730 1.760 5,468,000 9,506,460 1.7386 0.871 0.871 0.876 0.871 0.886 10,864,035 0.8750 -0.57%
2011-04-07 0 1.740 1.730 1.740 1.700 1.810 14,011,000 24,585,990 1.7548 0.876 0.871 0.876 0.856 0.911 27,837,601 0.8832 3.57%
2011-04-06 0 1.680 1.670 1.690 1.650 1.780 10,756,000 18,482,770 1.7184 0.846 0.841 0.851 0.830 0.896 21,370,440 0.8649 -5.08%
2011-04-04 0 1.770 1.760 1.780 1.760 1.820 2,825,000 5,014,370 1.7750 0.891 0.886 0.896 0.886 0.916 5,612,820 0.8934 -0.56%
2011-04-01 0 1.780 1.770 1.780 1.760 1.850 6,987,000 12,534,220 1.7939 0.896 0.891 0.896 0.886 0.931 13,882,044 0.9029 -1.66%
2011-03-31 0 1.810 1.800 1.810 1.730 1.840 13,770,000 24,858,010 1.8052 0.911 0.906 0.911 0.871 0.926 27,358,772 0.9086 2.26%
2011-03-30 0 1.770 1.760 1.780 1.740 1.980 33,491,000 60,258,110 1.7992 0.891 0.886 0.896 0.876 0.997 66,541,224 0.9056 -10.61%
2011-03-29 0 1.980 1.970 1.980 1.930 2.010 10,670,000 20,936,890 1.9622 0.997 0.992 0.997 0.971 1.012 21,199,572 0.9876 2.59%
2011-03-28 0 1.930 1.930 1.940 1.860 2.030 20,291,200 39,212,090 1.9325 0.971 0.971 0.976 0.936 1.022 40,315,347 0.9726 -3.50%
2011-03-25 0 2.000 2.000 2.010 1.990 2.090 15,052,000 30,266,100 2.0108 1.007 1.007 1.012 1.002 1.052 29,905,900 1.0120 -3.38%
2011-03-24 0 2.070 2.050 2.070 2.040 2.090 6,628,000 13,611,590 2.0536 1.042 1.032 1.042 1.027 1.052 13,168,769 1.0336 1.47%
2011-03-23 0 2.040 2.030 2.040 2.020 2.060 9,266,000 18,839,740 2.0332 1.027 1.022 1.027 1.017 1.037 18,410,050 1.0233 -0.49%
2011-03-22 0 2.050 2.040 2.050 2.040 2.100 8,199,000 16,842,850 2.0543 1.032 1.027 1.032 1.027 1.057 16,290,093 1.0339 -0.97%
2011-03-21 0 2.070 2.050 2.080 2.030 2.130 7,756,000 16,004,560 2.0635 1.042 1.032 1.047 1.022 1.072 15,409,923 1.0386 0.98%
2011-03-18 0 2.050 2.050 2.060 2.040 2.110 5,417,000 11,189,520 2.0656 1.032 1.032 1.037 1.027 1.062 10,762,707 1.0397 0.00%
2011-03-17 0 2.050 2.030 2.050 2.030 2.100 5,986,000 12,271,200 2.0500 1.032 1.022 1.032 1.022 1.057 11,893,218 1.0318 -2.84%
2011-03-16 0 2.110 2.090 2.110 2.020 2.120 6,099,000 12,786,050 2.0964 1.062 1.052 1.062 1.017 1.067 12,117,731 1.0552 0.00%
2011-03-15 0 2.110 2.100 2.120 2.010 2.180 7,532,434 15,613,514 2.0728 1.062 1.057 1.067 1.012 1.097 14,965,733 1.0433 -4.52%
2011-03-14 0 2.210 2.200 2.230 2.110 2.230 2,297,000 5,012,420 2.1822 1.112 1.107 1.122 1.062 1.122 4,563,769 1.0983 3.27%
2011-03-11 0 2.140 2.140 2.160 2.120 2.190 4,284,000 9,253,460 2.1600 1.077 1.077 1.087 1.067 1.102 8,511,618 1.0872 -3.60%
2011-03-10 0 2.220 2.220 2.230 2.190 2.250 5,132,000 11,361,430 2.2138 1.117 1.117 1.122 1.102 1.132 10,196,458 1.1143 -1.33%
2011-03-09 0 2.250 2.240 2.250 2.240 2.290 6,073,000 13,686,020 2.2536 1.132 1.127 1.132 1.127 1.153 12,066,073 1.1343 0.45%
2011-03-08 0 2.240 2.240 2.260 2.200 2.260 5,693,482 12,763,395 2.2418 1.127 1.127 1.137 1.107 1.137 11,312,032 1.1283 0.45%
2011-03-07 0 2.230 2.230 2.240 2.210 2.270 2,780,000 6,211,170 2.2342 1.122 1.122 1.127 1.112 1.143 5,523,412 1.1245 -0.45%
2011-03-04 0 2.240 2.220 2.250 2.190 2.250 4,996,000 11,079,690 2.2177 1.127 1.117 1.132 1.102 1.132 9,926,247 1.1162 2.28%
2011-03-03 0 2.190 2.180 2.190 2.130 2.260 4,466,000 9,745,310 2.1821 1.102 1.097 1.102 1.072 1.137 8,873,223 1.0983 3.79%
2011-03-02 0 2.110 2.110 2.140 2.080 2.150 4,896,000 10,292,570 2.1022 1.062 1.062 1.077 1.047 1.082 9,727,564 1.0581 -1.86%
2011-03-01 0 2.150 2.120 2.150 2.060 2.160 6,695,000 14,135,510 2.1114 1.082 1.067 1.082 1.037 1.087 13,301,887 1.0627 2.38%
2011-02-28 0 2.100 2.090 2.100 2.000 2.140 6,239,000 12,995,640 2.0830 1.057 1.052 1.057 1.007 1.077 12,395,888 1.0484 -0.94%
2011-02-25 0 2.120 2.110 2.130 1.980 2.150 6,933,000 14,321,550 2.0657 1.067 1.062 1.072 0.997 1.082 13,774,754 1.0397 6.53%
2011-02-24 0 1.990 1.970 2.000 1.940 2.200 16,885,000 34,285,840 2.0306 1.002 0.992 1.007 0.976 1.107 33,547,776 1.0220 -7.87%
2011-02-23 0 2.160 2.160 2.180 2.130 2.250 4,773,000 10,326,130 2.1634 1.087 1.087 1.097 1.072 1.132 9,483,182 1.0889 -3.14%
2011-02-22 0 2.230 2.220 2.230 2.180 2.340 4,557,000 10,154,030 2.2282 1.122 1.117 1.122 1.097 1.178 9,054,025 1.1215 -3.04%
2011-02-21 0 2.300 2.280 2.320 2.270 2.360 3,312,000 7,634,110 2.3050 1.158 1.148 1.168 1.143 1.188 6,580,411 1.1601 -0.86%
2011-02-18 0 2.320 2.320 2.340 2.210 2.370 6,420,000 14,935,130 2.3263 1.168 1.168 1.178 1.112 1.193 12,755,506 1.1709 3.11%
2011-02-17 0 2.250 2.230 2.250 2.180 2.270 5,032,000 11,164,210 2.2186 1.132 1.122 1.132 1.097 1.143 9,997,774 1.1167 2.74%
2011-02-16 0 2.190 2.190 2.220 2.170 2.230 3,883,000 8,538,070 2.1988 1.102 1.102 1.117 1.092 1.122 7,714,896 1.1067 0.00%
2011-02-15 0 2.190 2.190 2.200 2.190 2.250 4,035,000 8,897,060 2.2050 1.102 1.102 1.107 1.102 1.132 8,016,895 1.1098 0.46%
2011-02-14 0 2.180 2.170 2.190 2.130 2.230 3,342,000 7,261,350 2.1728 1.097 1.092 1.102 1.072 1.122 6,640,016 1.0936 0.46%
2011-02-11 0 2.170 2.160 2.190 2.100 2.200 6,885,000 14,831,530 2.1542 1.092 1.087 1.102 1.057 1.107 13,679,386 1.0842 1.40%
2011-02-10 0 2.140 2.130 2.150 2.140 2.220 4,846,000 10,568,350 2.1808 1.077 1.072 1.082 1.077 1.117 9,628,222 1.0976 -4.04%
2011-02-09 0 2.230 2.220 2.240 2.190 2.250 7,884,000 17,515,350 2.2216 1.122 1.117 1.127 1.102 1.132 15,664,238 1.1182 2.76%
2011-02-08 0 2.170 2.170 2.190 2.110 2.200 2,556,000 5,505,440 2.1539 1.092 1.092 1.102 1.062 1.107 5,078,360 1.0841 3.33%
2011-02-07 0 2.100 2.090 2.110 2.080 2.150 803,000 1,686,300 2.1000 1.057 1.052 1.062 1.047 1.082 1,595,432 1.0570 0.00%
2011-02-02 0 2.100 2.110 2.140 2.060 2.150 1,052,000 2,224,870 2.1149 1.057 1.062 1.077 1.037 1.082 2,090,155 1.0645 2.44%
2011-02-01 0 2.050 2.040 2.080 2.020 2.080 1,392,000 2,840,300 2.0404 1.032 1.027 1.047 1.017 1.047 2,765,680 1.0270 -0.49%
2011-01-31 0 2.060 2.040 2.060 2.010 2.080 1,499,000 3,062,960 2.0433 1.037 1.027 1.037 1.012 1.047 2,978,272 1.0284 0.00%
2011-01-28 0 2.060 2.050 2.060 2.000 2.080 1,050,000 2,158,700 2.0559 1.037 1.032 1.037 1.007 1.047 2,086,181 1.0348 1.98%
2011-01-27 0 2.020 2.010 2.060 2.020 2.140 3,354,000 6,953,960 2.0733 1.017 1.012 1.037 1.017 1.077 6,663,858 1.0435 -1.94%
2011-01-26 0 2.060 2.040 2.070 2.030 2.110 1,260,000 2,594,600 2.0592 1.037 1.027 1.042 1.022 1.062 2,503,417 1.0364 0.98%
2011-01-25 0 2.040 2.030 2.060 2.000 2.090 5,472,000 11,218,080 2.0501 1.027 1.022 1.037 1.007 1.052 10,871,983 1.0318 0.00%
2011-01-24 0 2.040 2.040 2.070 1.980 2.200 7,934,000 16,332,400 2.0585 1.027 1.027 1.042 0.997 1.107 15,763,580 1.0361 -5.99%
2011-01-21 0 2.170 2.150 2.180 2.130 2.250 5,240,000 11,483,700 2.1915 1.092 1.082 1.097 1.072 1.132 10,411,036 1.1030 -4.82%
2011-01-20 0 2.280 2.280 2.290 2.270 2.420 4,410,000 10,206,200 2.3143 1.148 1.148 1.153 1.143 1.218 8,761,960 1.1648 -3.72%
2011-01-19 0 11.84 11.82 11.84 11.70 11.98 2,295,200 27,245,560 11.871 1.192 1.190 1.192 1.178 1.206 22,800,964 1.1949 1.72%
2011-01-18 0 11.64 11.64 11.68 11.52 11.70 708,000 8,215,960 11.604 1.172 1.172 1.176 1.160 1.178 7,033,410 1.1681 0.00%
2011-01-17 0 11.64 11.64 11.68 11.40 11.90 974,000 11,275,560 11.577 1.172 1.172 1.176 1.148 1.198 9,675,906 1.1653 -1.19%
2011-01-14 0 11.78 11.78 11.80 11.66 11.92 1,874,000 22,031,880 11.757 1.186 1.186 1.188 1.174 1.200 18,616,681 1.1834 0.86%
2011-01-13 0 11.68 11.68 11.74 11.60 12.60 2,282,200 27,129,696 11.888 1.176 1.176 1.182 1.168 1.268 22,671,819 1.1966 -2.81%
2011-01-12 0 13.30 13.28 13.30 12.78 13.40 5,762,000 76,099,560 13.207 1.210 1.208 1.210 1.162 1.219 63,345,942 1.2013 4.56%
2011-01-11 0 12.72 12.70 12.74 12.38 12.80 3,182,000 40,222,600 12.641 1.157 1.155 1.159 1.126 1.164 34,982,087 1.1498 2.91%
2011-01-10 0 12.36 12.36 12.40 12.30 12.60 1,794,000 22,289,120 12.424 1.124 1.124 1.128 1.119 1.146 19,722,773 1.1301 0.49%
2011-01-07 0 12.30 12.30 12.34 12.30 12.56 994,000 12,343,640 12.418 1.119 1.119 1.122 1.119 1.142 10,927,780 1.1296 -1.60%
2011-01-06 0 12.50 12.52 12.54 12.46 12.84 1,364,000 17,185,160 12.599 1.137 1.139 1.141 1.133 1.168 14,995,464 1.1460 0.00%
2011-01-05 0 12.50 12.48 12.52 12.46 12.78 1,770,000 22,237,440 12.564 1.137 1.135 1.139 1.133 1.162 19,458,923 1.1428 -0.64%
2011-01-04 0 12.58 12.50 12.58 12.40 12.78 2,438,000 30,667,880 12.579 1.144 1.137 1.144 1.128 1.162 26,802,743 1.1442 -0.16%
2011-01-03 0 12.60 12.60 12.74 12.60 13.00 2,056,000 26,307,640 12.796 1.146 1.146 1.159 1.146 1.182 22,603,134 1.1639 0.32%
2010-12-31 0 12.56 12.50 12.56 12.40 12.66 1,398,000 17,584,040 12.578 1.142 1.137 1.142 1.128 1.152 15,369,251 1.1441 1.62%
2010-12-30 0 12.36 12.34 12.36 12.30 12.56 922,000 11,426,200 12.393 1.124 1.122 1.124 1.119 1.142 10,136,230 1.1273 -0.80%
2010-12-29 0 12.46 12.46 12.48 12.12 12.66 1,250,000 15,529,560 12.424 1.133 1.133 1.135 1.102 1.152 13,742,178 1.1301 1.14%
2010-12-28 0 12.32 12.28 12.42 12.28 12.68 970,000 12,039,560 12.412 1.121 1.117 1.130 1.117 1.153 10,663,930 1.1290 -2.84%
2010-12-24 0 12.68 12.44 12.68 12.12 12.90 809,000 10,140,280 12.534 1.153 1.132 1.153 1.102 1.173 8,893,937 1.1401 1.44%
2010-12-23 0 12.50 12.50 12.58 12.48 12.86 1,444,000 18,353,160 12.710 1.137 1.137 1.144 1.135 1.170 15,874,963 1.1561 -2.04%
2010-12-22 0 12.76 12.70 12.76 12.70 13.10 1,180,000 15,206,920 12.887 1.161 1.155 1.161 1.155 1.192 12,972,616 1.1722 -0.93%
2010-12-21 0 12.88 12.90 12.98 12.80 13.50 1,732,000 22,561,280 13.026 1.172 1.173 1.181 1.164 1.228 19,041,161 1.1849 -2.28%
2010-12-20 0 13.18 13.14 13.18 13.08 13.50 814,000 10,744,080 13.199 1.199 1.195 1.199 1.190 1.228 8,948,906 1.2006 -1.93%
2010-12-17 0 13.44 13.56 13.64 13.16 13.70 1,426,000 19,044,440 13.355 1.223 1.233 1.241 1.197 1.246 15,677,076 1.2148 0.15%
2010-12-16 0 13.42 13.38 13.42 13.38 13.94 1,326,000 18,147,680 13.686 1.221 1.217 1.221 1.217 1.268 14,577,702 1.2449 -2.04%
2010-12-15 0 13.70 13.56 13.70 13.58 14.26 1,760,000 24,405,920 13.867 1.246 1.233 1.246 1.235 1.297 19,348,986 1.2614 -3.11%
2010-12-14 0 14.14 14.14 14.16 14.02 14.30 1,110,000 15,691,960 14.137 1.286 1.286 1.288 1.275 1.301 12,203,054 1.2859 -1.12%
2010-12-13 0 14.30 14.28 14.30 13.78 14.60 2,506,006 35,844,805 14.304 1.301 1.299 1.301 1.253 1.328 27,550,384 1.3011 3.47%
2010-12-10 0 13.82 13.74 13.82 13.66 14.20 1,901,330 26,387,526 13.878 1.257 1.250 1.257 1.243 1.292 20,902,732 1.2624 -2.12%
2010-12-09 0 14.12 14.08 14.28 13.88 14.42 1,711,000 24,289,080 14.196 1.284 1.281 1.299 1.263 1.312 18,810,293 1.2913 -1.67%
2010-12-08 0 14.36 14.26 14.36 14.00 14.52 1,998,000 28,537,400 14.283 1.306 1.297 1.306 1.273 1.321 21,965,497 1.2992 0.42%
2010-12-07 0 14.30 14.28 14.32 13.78 14.50 1,968,588 27,891,636 14.168 1.301 1.299 1.303 1.253 1.319 21,642,149 1.2888 -0.14%
2010-12-06 0 14.32 14.22 14.32 13.82 14.72 4,644,000 66,751,320 14.374 1.303 1.293 1.303 1.257 1.339 51,054,938 1.3074 3.92%
2010-12-03 0 13.78 13.72 13.80 13.54 14.80 8,508,418 119,627,648 14.060 1.253 1.248 1.255 1.232 1.346 93,539,353 1.2789 1.32%
2010-12-02 0 13.60 13.50 13.66 11.70 13.64 12,143,000 154,875,460 12.754 1.237 1.228 1.243 1.064 1.241 133,497,010 1.1601 19.72%
2010-12-01 0 11.36 11.34 11.36 10.12 11.50 7,950,000 86,707,320 10.907 1.033 1.031 1.033 0.921 1.046 87,400,249 0.9921 10.51%
2010-11-30 0 10.28 10.20 10.28 9.890 10.34 4,012,000 40,482,432 10.090 0.935 0.928 0.935 0.900 0.941 44,106,893 0.9178 1.18%
2010-11-29 0 10.16 10.20 10.22 10.00 11.06 4,653,000 48,239,192 10.367 0.924 0.928 0.930 0.910 1.006 51,153,882 0.9430 -7.64%
2010-11-26 0 11.00 10.96 11.00 10.94 11.50 2,328,000 25,928,600 11.138 1.001 0.997 1.001 0.995 1.046 25,593,431 1.0131 -4.35%
2010-11-25 0 11.50 11.40 11.50 11.20 11.52 1,072,000 12,296,480 11.471 1.046 1.037 1.046 1.019 1.048 11,785,291 1.0434 0.00%
2010-11-24 0 11.50 11.42 11.50 11.40 11.60 2,586,000 29,737,840 11.500 1.046 1.039 1.046 1.037 1.055 28,429,817 1.0460 1.23%
2010-11-23 0 11.36 11.36 11.46 11.36 11.90 1,058,000 12,211,840 11.542 1.033 1.033 1.042 1.033 1.082 11,631,379 1.0499 -4.05%
2010-11-22 0 11.84 11.80 11.84 10.80 11.92 2,852,579 33,287,969 11.669 1.077 1.073 1.077 0.982 1.084 31,360,518 1.0615 5.53%
2010-11-19 0 11.22 11.16 11.22 10.94 11.22 1,614,000 17,902,340 11.092 1.021 1.015 1.021 0.995 1.021 17,743,900 1.0089 1.45%
2010-11-18 0 11.06 11.00 11.06 10.72 11.16 1,442,000 15,849,920 10.992 1.006 1.001 1.006 0.975 1.015 15,852,976 0.9998 2.79%
2010-11-17 0 10.76 10.76 10.80 10.44 11.80 3,982,000 43,545,000 10.935 0.979 0.979 0.982 0.950 1.073 43,777,081 0.9947 -8.97%
2010-11-16 0 11.82 11.76 11.82 11.54 11.90 2,120,000 24,797,560 11.697 1.075 1.070 1.075 1.050 1.082 23,306,733 1.0640 1.90%
2010-11-15 0 11.60 11.60 11.62 11.28 11.64 1,124,000 12,949,440 11.521 1.055 1.055 1.057 1.026 1.059 12,356,966 1.0479 1.40%
2010-11-12 0 11.44 11.44 11.46 11.36 11.94 1,448,000 16,697,602 11.531 1.041 1.041 1.042 1.033 1.086 15,918,938 1.0489 -4.67%
2010-11-11 0 12.00 11.90 12.00 11.70 12.10 2,858,000 34,134,860 11.944 1.092 1.082 1.092 1.064 1.101 31,420,115 1.0864 2.74%
2010-11-10 0 11.68 11.52 11.68 11.50 12.10 2,603,000 30,788,280 11.828 1.062 1.048 1.062 1.046 1.101 28,616,711 1.0759 -0.17%
2010-11-09 0 11.70 11.70 11.72 11.36 11.96 844,000 9,851,720 11.673 1.064 1.064 1.066 1.033 1.088 9,278,718 1.0618 1.39%
2010-11-08 0 11.54 11.44 11.54 11.20 11.70 682,000 7,804,840 11.444 1.050 1.041 1.050 1.019 1.064 7,497,732 1.0410 0.35%
2010-11-05 0 11.50 11.48 11.50 11.46 11.88 1,106,000 12,860,040 11.628 1.046 1.044 1.046 1.042 1.081 12,159,079 1.0576 -0.86%
2010-11-04 0 11.60 11.56 11.60 11.32 11.72 1,255,080 14,453,116 11.516 1.055 1.052 1.055 1.030 1.066 13,798,026 1.0475 2.47%
2010-11-03 0 11.32 11.32 11.38 11.30 12.50 1,765,000 20,940,280 11.864 1.030 1.030 1.035 1.028 1.137 19,403,955 1.0792 -5.67%
2010-11-02 0 12.00 12.00 12.02 11.20 12.10 2,220,864 25,768,404 11.603 1.092 1.092 1.093 1.019 1.101 24,415,606 1.0554 4.35%
2010-11-01 0 11.50 11.48 11.50 11.10 11.62 3,380,000 38,885,280 11.505 1.046 1.044 1.046 1.010 1.057 37,158,848 1.0465 4.55%
2010-10-29 0 11.00 10.98 11.02 10.76 11.10 1,588,000 17,414,480 10.966 1.001 0.999 1.002 0.979 1.010 17,458,062 0.9975 1.66%
2010-10-28 0 10.82 10.76 10.84 10.30 10.82 632,000 6,732,120 10.652 0.984 0.979 0.986 0.937 0.984 6,948,045 0.9689 5.46%
2010-10-27 0 10.26 10.24 10.26 10.22 10.60 412,000 4,269,048 10.362 0.933 0.931 0.933 0.930 0.964 4,529,422 0.9425 0.20%
2010-10-26 0 10.24 10.22 10.28 10.12 10.40 454,000 4,655,400 10.254 0.931 0.930 0.935 0.921 0.946 4,991,159 0.9327 -2.48%
2010-10-25 0 10.50 10.34 10.50 10.30 10.58 526,000 5,491,640 10.440 0.955 0.941 0.955 0.937 0.962 5,782,708 0.9497 2.74%
2010-10-22 0 10.22 10.22 10.30 10.20 10.62 668,000 6,898,080 10.326 0.930 0.930 0.937 0.928 0.966 7,343,820 0.9393 -2.29%
2010-10-21 0 10.46 10.38 10.46 10.36 10.68 422,000 4,415,480 10.463 0.951 0.944 0.951 0.942 0.971 4,639,359 0.9517 0.38%
2010-10-20 0 10.42 10.38 10.50 9.920 11.14 810,000 8,464,240 10.450 0.948 0.944 0.955 0.902 1.013 8,904,931 0.9505 1.17%
2010-10-19 0 10.30 10.26 10.30 10.26 10.60 714,000 7,406,440 10.373 0.937 0.933 0.937 0.933 0.964 7,849,532 0.9436 -1.72%
2010-10-18 0 10.48 10.38 10.48 10.36 10.72 968,000 10,141,360 10.477 0.953 0.944 0.953 0.942 0.975 10,641,942 0.9530 -1.13%
2010-10-15 0 10.60 10.52 10.68 10.50 10.88 1,244,000 13,274,760 10.671 0.964 0.957 0.971 0.955 0.990 13,676,215 0.9706 -0.75%
2010-10-14 0 10.68 10.64 10.70 10.56 10.88 922,000 9,826,920 10.658 0.971 0.968 0.973 0.961 0.990 10,136,230 0.9695 -0.74%
2010-10-13 0 10.76 10.76 10.80 10.48 10.96 570,000 6,116,200 10.730 0.979 0.979 0.982 0.953 0.997 6,266,433 0.9760 0.19%
2010-10-12 0 10.74 10.72 10.76 10.70 11.20 1,220,000 13,205,200 10.824 0.977 0.975 0.979 0.973 1.019 13,412,365 0.9846 -3.59%
2010-10-11 0 11.14 11.14 11.16 11.00 11.20 1,208,000 13,399,200 11.092 1.013 1.013 1.015 1.001 1.019 13,280,440 1.0089 4.11%
2010-10-08 0 10.70 10.66 10.84 10.66 11.10 910,000 9,910,880 10.891 0.973 0.970 0.986 0.970 1.010 10,004,305 0.9907 0.38%
2010-10-07 0 10.66 10.60 10.66 10.60 10.82 364,000 3,901,080 10.717 0.970 0.964 0.970 0.964 0.984 4,001,722 0.9749 -1.11%
2010-10-06 0 10.78 10.78 10.82 10.78 11.12 592,000 6,450,760 10.897 0.981 0.981 0.984 0.981 1.011 6,508,295 0.9912 -0.19%
2010-10-05 0 10.80 10.80 10.84 10.80 11.04 368,000 4,019,880 10.924 0.982 0.982 0.986 0.982 1.004 4,045,697 0.9936 -1.82%
2010-10-04 0 11.00 10.98 11.00 10.90 11.64 1,126,000 12,511,080 11.111 1.001 0.999 1.001 0.991 1.059 12,378,954 1.0107 -2.14%
2010-09-30 0 11.24 11.24 11.28 10.48 11.38 4,326,000 48,244,720 11.152 1.022 1.022 1.026 0.953 1.035 47,558,928 1.0144 9.13%
2010-09-29 0 10.30 10.30 10.34 10.12 10.60 1,282,000 13,227,000 10.317 0.937 0.937 0.941 0.921 0.964 14,093,977 0.9385 1.18%
2010-09-28 0 10.18 10.02 10.20 9.980 10.20 1,090,000 11,015,280 10.106 0.926 0.911 0.928 0.908 0.928 11,983,179 0.9192 0.59%
2010-09-27 0 10.12 10.10 10.12 10.00 10.26 824,000 8,366,080 10.153 0.921 0.919 0.921 0.910 0.933 9,058,843 0.9235 0.20%
2010-09-24 0 10.10 9.920 10.00 9.850 10.10 466,000 4,628,740 9.9329 0.919 0.902 0.910 0.896 0.919 5,123,084 0.9035 1.71%
2010-09-22 0 9.930 9.900 9.950 9.920 10.00 176,000 1,751,100 9.9494 0.903 0.901 0.905 0.902 0.910 1,934,899 0.9050 -0.90%
2010-09-21 0 10.02 9.960 10.02 9.950 10.08 722,000 7,209,400 9.9853 0.911 0.906 0.911 0.905 0.917 7,937,482 0.9083 0.00%
2010-09-20 0 10.02 9.960 10.10 9.960 10.12 522,000 5,223,740 10.007 0.911 0.906 0.919 0.906 0.921 5,738,733 0.9103 -0.99%
2010-09-17 0 10.12 10.10 10.12 10.02 10.26 286,000 2,889,520 10.103 0.921 0.919 0.921 0.911 0.933 3,144,210 0.9190 -0.98%
2010-09-16 0 10.22 10.16 10.22 10.18 10.48 752,000 7,727,560 10.276 0.930 0.924 0.930 0.926 0.953 8,267,294 0.9347 0.39%
2010-09-15 0 10.18 9.930 10.18 9.700 10.18 232,000 2,299,020 9.9096 0.926 0.903 0.926 0.882 0.926 2,550,548 0.9014 4.73%
2010-09-14 0 9.720 9.710 9.750 9.640 10.00 590,000 5,818,680 9.8622 0.884 0.883 0.887 0.877 0.910 6,486,308 0.8971 -2.41%
2010-09-13 0 9.960 9.960 9.980 9.880 10.04 472,000 4,703,340 9.9647 0.906 0.906 0.908 0.899 0.913 5,189,046 0.9064 0.71%
2010-09-10 0 9.980 9.970 10.00 9.980 10.18 448,000 4,491,040 10.025 0.900 0.899 0.901 0.900 0.918 4,970,016 0.9036 -1.58%
2010-09-09 0 10.14 10.10 10.18 10.02 10.30 248,000 2,515,960 10.145 0.914 0.910 0.918 0.903 0.928 2,751,259 0.9145 1.40%
2010-09-08 0 10.00 10.00 10.14 9.900 10.14 154,000 1,546,680 10.043 0.901 0.901 0.914 0.892 0.914 1,708,443 0.9053 -1.38%
2010-09-07 0 10.14 10.10 10.14 9.960 10.20 318,000 3,207,840 10.088 0.914 0.910 0.914 0.898 0.919 3,527,824 0.9093 -0.39%
2010-09-06 0 10.18 10.12 10.18 9.900 10.50 746,000 7,573,880 10.153 0.918 0.912 0.918 0.892 0.946 8,275,965 0.9152 2.83%
2010-09-03 0 9.900 9.880 9.900 9.870 10.06 358,000 3,550,140 9.9166 0.892 0.891 0.892 0.890 0.907 3,971,575 0.8939 -1.79%
2010-09-02 0 10.08 10.06 10.08 9.930 10.30 468,000 4,747,120 10.143 0.909 0.907 0.909 0.895 0.928 5,191,892 0.9143 -0.20%
2010-09-01 0 10.10 10.00 10.10 9.750 10.20 804,000 8,104,140 10.080 0.910 0.901 0.910 0.879 0.919 8,919,404 0.9086 4.34%
2010-08-31 0 9.680 9.660 9.680 9.020 9.680 347,000 3,231,700 9.3133 0.873 0.871 0.873 0.813 0.873 3,849,544 0.8395 5.22%
2010-08-30 0 9.200 9.200 9.300 9.200 9.460 558,396 5,226,899 9.3606 0.829 0.829 0.838 0.829 0.853 6,194,726 0.8438 -2.54%
2010-08-27 0 9.440 9.360 9.440 9.230 9.560 778,000 7,283,566 9.3619 0.851 0.844 0.851 0.832 0.862 8,630,966 0.8439 -1.36%
2010-08-26 0 9.570 9.550 9.570 9.500 9.850 794,000 7,623,520 9.6014 0.863 0.861 0.863 0.856 0.888 8,808,466 0.8655 -2.94%
2010-08-25 0 9.860 9.820 9.900 9.820 10.82 2,002,000 20,076,760 10.028 0.889 0.885 0.892 0.885 0.975 22,209,760 0.9040 -9.71%
2010-08-24 0 10.92 10.90 10.92 10.88 11.14 1,236,000 13,573,640 10.982 0.984 0.983 0.984 0.981 1.004 13,711,920 0.9899 -2.15%
2010-08-23 0 11.16 11.12 11.20 11.06 11.30 618,396 6,919,956 11.190 1.006 1.002 1.010 0.997 1.019 6,860,353 1.0087 -0.36%
2010-08-20 0 11.20 11.16 11.20 11.00 11.42 724,000 8,121,960 11.218 1.010 1.006 1.010 0.992 1.029 8,031,901 1.0112 -1.75%
2010-08-19 0 11.40 11.30 11.42 11.36 11.72 330,000 3,796,400 11.504 1.028 1.019 1.029 1.024 1.056 3,660,949 1.0370 0.00%
2010-08-18 0 11.40 11.40 11.44 11.20 11.60 924,000 10,488,840 11.352 1.028 1.028 1.031 1.010 1.046 10,250,658 1.0232 0.18%
2010-08-17 0 11.38 11.34 11.38 11.00 11.42 1,070,000 12,110,640 11.318 1.026 1.022 1.026 0.992 1.029 11,870,351 1.0202 3.45%
2010-08-16 0 11.00 11.00 11.06 10.76 11.40 454,000 5,049,440 11.122 0.992 0.992 0.997 0.970 1.028 5,036,579 1.0026 0.00%
2010-08-13 0 11.00 10.98 11.04 10.62 11.08 548,000 5,990,440 10.931 0.992 0.990 0.995 0.957 0.999 6,079,395 0.9854 2.80%
2010-08-12 0 10.70 10.62 10.70 10.50 10.76 886,000 9,434,680 10.649 0.965 0.957 0.965 0.946 0.970 9,829,095 0.9599 0.00%
2010-08-11 0 10.70 10.70 10.78 10.50 10.90 552,000 5,926,720 10.737 0.965 0.965 0.972 0.946 0.983 6,123,770 0.9678 -1.47%
2010-08-10 0 10.86 10.84 10.86 10.76 11.40 690,000 7,648,480 11.085 0.979 0.977 0.979 0.970 1.028 7,654,712 0.9992 -2.69%
2010-08-09 0 11.16 11.08 11.16 10.44 11.28 838,000 9,225,200 11.009 1.006 0.999 1.006 0.941 1.017 9,296,593 0.9923 6.49%
2010-08-06 0 10.48 10.46 10.54 10.34 10.60 1,326,109 13,840,955 10.437 0.945 0.943 0.950 0.932 0.955 14,711,570 0.9408 -0.19%
2010-08-05 0 10.50 10.44 10.50 10.40 10.72 1,048,000 11,034,600 10.529 0.946 0.941 0.946 0.937 0.966 11,626,288 0.9491 -0.19%
2010-08-04 0 10.52 10.44 10.52 10.30 10.52 816,000 8,549,400 10.477 0.948 0.941 0.948 0.928 0.948 9,052,530 0.9444 2.14%
2010-08-03 0 10.30 10.30 10.38 10.30 11.00 1,908,000 20,281,840 10.630 0.928 0.928 0.936 0.928 0.992 21,166,944 0.9582 -5.16%
2010-08-02 0 10.86 10.76 10.78 10.64 10.98 1,866,000 20,254,040 10.854 0.979 0.970 0.972 0.959 0.990 20,701,005 0.9784 3.04%
2010-07-30 0 10.54 10.46 10.58 9.750 10.76 2,754,000 28,668,260 10.410 0.950 0.943 0.954 0.879 0.970 30,552,287 0.9383 6.68%
2010-07-29 0 9.880 9.810 9.880 8.900 9.890 2,300,000 22,014,680 9.5716 0.891 0.884 0.891 0.802 0.891 25,515,708 0.8628 11.64%
2010-07-28 0 8.850 8.800 8.870 8.500 8.870 406,000 3,555,820 8.7582 0.798 0.793 0.800 0.766 0.800 4,504,077 0.7895 1.84%
2010-07-27 0 8.690 8.590 8.690 8.580 8.830 295,000 2,561,140 8.6818 0.783 0.774 0.783 0.773 0.796 3,272,667 0.7826 -0.69%
2010-07-26 0 8.750 8.720 8.760 8.700 8.890 222,000 1,947,274 8.7715 0.789 0.786 0.790 0.784 0.801 2,462,821 0.7907 -0.57%
2010-07-23 0 8.800 8.780 8.800 8.780 8.900 388,000 3,430,360 8.8411 0.793 0.791 0.793 0.791 0.802 4,304,389 0.7969 0.34%
2010-07-22 0 8.770 8.700 8.800 8.300 8.800 462,000 3,975,640 8.6053 0.791 0.784 0.793 0.748 0.793 5,125,329 0.7757 4.40%
2010-07-21 0 8.400 8.300 8.400 8.220 8.500 116,000 975,140 8.4064 0.757 0.748 0.757 0.741 0.766 1,286,879 0.7578 0.00%
2010-07-20 0 8.400 8.360 8.400 8.000 8.420 398,000 3,281,200 8.2442 0.757 0.754 0.757 0.721 0.759 4,415,327 0.7431 4.74%
2010-07-19 0 8.020 8.020 8.090 7.980 8.150 1,016,000 8,161,780 8.0332 0.723 0.723 0.729 0.719 0.735 11,271,287 0.7241 -2.79%
2010-07-16 0 8.250 8.250 8.290 8.210 8.400 568,000 4,697,220 8.2698 0.744 0.744 0.747 0.740 0.757 6,301,271 0.7454 -0.60%
2010-07-15 0 8.300 8.290 8.420 8.290 8.590 522,000 4,393,160 8.4160 0.748 0.747 0.759 0.747 0.774 5,790,956 0.7586 -2.70%
2010-07-14 0 8.530 8.530 8.600 8.530 8.810 854,000 7,452,960 8.7271 0.769 0.769 0.775 0.769 0.794 9,474,093 0.7867 -0.93%
2010-07-13 0 8.610 8.610 8.650 8.600 8.750 740,000 6,400,840 8.6498 0.776 0.776 0.780 0.775 0.789 8,209,402 0.7797 -0.92%
2010-07-12 0 8.690 8.690 8.700 8.680 8.870 566,000 4,930,880 8.7118 0.783 0.783 0.784 0.782 0.800 6,279,083 0.7853 0.12%
2010-07-09 0 8.680 8.600 8.680 8.500 8.800 1,198,000 10,338,700 8.6300 0.782 0.775 0.782 0.766 0.793 13,290,356 0.7779 2.36%
2010-07-08 0 8.480 8.480 8.520 8.460 8.650 512,000 4,377,560 8.5499 0.764 0.764 0.768 0.763 0.780 5,680,019 0.7707 0.47%
2010-07-07 0 8.440 8.400 8.440 8.250 8.500 212,000 1,778,780 8.3905 0.761 0.757 0.761 0.744 0.766 2,351,883 0.7563 0.36%
2010-07-06 0 8.410 8.410 8.460 8.300 8.500 312,000 2,620,600 8.3994 0.758 0.758 0.763 0.748 0.766 3,461,261 0.7571 0.00%
2010-07-05 0 8.410 8.410 8.420 8.340 8.700 400,000 3,387,360 8.4684 0.758 0.758 0.759 0.752 0.784 4,437,514 0.7633 -3.11%
2010-07-02 0 8.680 8.680 8.750 8.620 8.870 269,600 2,343,700 8.6932 0.782 0.782 0.789 0.777 0.800 2,990,885 0.7836 -0.12%
2010-06-30 0 8.690 8.690 8.770 8.590 8.820 546,000 4,744,560 8.6897 0.783 0.783 0.791 0.774 0.795 6,057,207 0.7833 -1.03%
2010-06-29 0 8.780 8.760 8.780 8.760 9.100 776,440 6,891,788 8.8761 0.791 0.790 0.791 0.790 0.820 8,613,659 0.8001 -0.45%
2010-06-28 0 8.820 8.810 8.820 8.810 8.970 824,000 7,296,300 8.8547 0.795 0.794 0.795 0.794 0.809 9,141,280 0.7982 -0.45%
2010-06-25 0 8.860 8.870 8.890 8.860 9.070 950,000 8,469,120 8.9149 0.799 0.800 0.801 0.799 0.818 10,539,097 0.8036 -2.32%
2010-06-24 0 9.070 9.070 9.080 9.000 9.230 426,000 3,877,040 9.1010 0.818 0.818 0.818 0.811 0.832 4,725,953 0.8204 0.44%
2010-06-23 0 9.030 8.990 9.030 8.980 9.110 1,182,000 10,652,500 9.0123 0.814 0.810 0.814 0.809 0.821 13,112,855 0.8124 -1.31%
2010-06-22 0 9.150 9.100 9.150 9.060 9.350 1,018,000 9,423,580 9.2570 0.825 0.820 0.825 0.817 0.843 11,293,474 0.8344 -2.14%
2010-06-21 0 9.350 9.340 9.350 9.300 9.500 674,000 6,332,260 9.3950 0.843 0.842 0.843 0.838 0.856 7,477,212 0.8469 1.08%
2010-06-18 0 9.300 9.300 9.330 9.300 9.650 703,000 6,641,680 9.4476 0.834 0.834 0.836 0.834 0.865 7,841,088 0.8470 -2.21%
2010-06-17 0 9.510 9.490 9.530 9.370 9.600 896,000 8,530,260 9.5204 0.853 0.851 0.854 0.840 0.861 9,993,762 0.8536 2.81%
2010-06-15 0 9.250 9.230 9.250 9.200 9.390 616,000 5,723,940 9.2921 0.829 0.828 0.829 0.825 0.842 6,870,712 0.8331 0.11%
2010-06-14 0 9.240 9.220 9.250 9.160 9.400 814,000 7,543,140 9.2668 0.828 0.827 0.829 0.821 0.843 9,079,155 0.8308 0.98%
2010-06-11 0 9.150 9.150 9.180 8.900 9.180 1,282,000 11,564,700 9.0208 0.820 0.820 0.823 0.798 0.823 14,299,111 0.8088 4.93%
2010-06-10 0 8.720 8.730 8.800 8.700 8.850 676,000 5,926,460 8.7670 0.782 0.783 0.789 0.780 0.793 7,539,937 0.7860 -0.34%
2010-06-09 0 8.750 8.750 8.760 8.550 8.940 832,000 7,268,440 8.7361 0.784 0.784 0.785 0.767 0.802 9,279,922 0.7832 -1.46%
2010-06-08 0 8.880 8.870 8.910 8.860 9.100 1,460,000 13,047,620 8.9367 0.796 0.795 0.799 0.794 0.816 16,284,479 0.8012 -1.33%
2010-06-07 0 9.000 8.980 9.030 8.960 9.220 2,012,000 18,229,580 9.0604 0.807 0.805 0.810 0.803 0.827 22,441,350 0.8123 -5.76%
2010-06-04 0 9.550 9.520 9.550 9.190 9.670 3,518,000 33,588,580 9.5476 0.856 0.854 0.856 0.824 0.867 39,238,902 0.8560 3.58%
2010-06-03 0 9.220 9.200 9.230 8.880 9.460 3,848,000 35,235,100 9.1567 0.827 0.825 0.828 0.796 0.848 42,919,640 0.8210 1.43%
2010-06-02 0 9.090 9.010 9.090 8.740 9.600 4,010,000 36,313,460 9.0557 0.815 0.808 0.815 0.784 0.861 44,726,548 0.8119 -5.31%
2010-06-01 0 9.600 9.560 9.600 9.460 10.26 2,072,000 20,178,676 9.7387 0.861 0.857 0.861 0.848 0.920 23,110,575 0.8731 -5.14%
2010-05-31 0 10.12 10.14 10.20 9.900 10.38 2,830,000 28,729,730 10.152 0.907 0.909 0.914 0.888 0.931 31,565,120 0.9102 -0.59%
2010-05-28 0 10.18 10.10 10.20 10.10 10.78 4,597,000 47,589,000 10.352 0.913 0.906 0.914 0.906 0.966 51,273,801 0.9281 -0.20%
2010-05-27 0 10.20 10.22 10.30 10.14 10.76 3,264,000 34,229,920 10.487 0.914 0.916 0.923 0.909 0.965 36,405,849 0.9402 -3.41%
2010-05-26 0 10.56 10.58 10.60 10.56 11.58 2,468,000 26,545,760 10.756 0.947 0.949 0.950 0.947 1.038 27,527,461 0.9643 -8.49%
2010-05-25 0 11.54 11.52 11.54 11.52 12.44 826,000 9,671,760 11.709 1.035 1.033 1.035 1.033 1.115 9,213,000 1.0498 -6.48%
2010-05-24 0 12.44 12.38 12.44 11.52 12.50 936,000 11,555,320 12.345 1.106 1.101 1.106 1.025 1.112 10,524,515 1.0979 3.67%
2010-05-20 0 12.00 11.88 12.00 10.90 12.22 1,520,000 17,529,120 11.532 1.067 1.057 1.067 0.969 1.087 17,091,092 1.0256 -0.50%
2010-05-19 0 12.06 12.06 12.08 11.98 12.66 666,000 8,198,280 12.310 1.073 1.073 1.074 1.065 1.126 7,488,597 1.0948 -3.98%
2010-05-18 0 12.56 12.52 12.58 12.40 12.74 358,000 4,495,520 12.557 1.117 1.113 1.119 1.103 1.133 4,025,402 1.1168 0.16%
2010-05-17 0 12.54 12.54 12.56 12.30 12.68 668,000 8,354,120 12.506 1.115 1.115 1.117 1.094 1.128 7,511,085 1.1122 -3.54%
2010-05-14 0 13.00 13.00 13.04 12.72 13.76 722,000 9,562,240 13.244 1.156 1.156 1.160 1.131 1.224 8,118,269 1.1779 -1.96%
2010-05-13 0 13.26 13.12 13.28 12.26 13.32 728,000 9,498,160 13.047 1.179 1.167 1.181 1.090 1.185 8,185,734 1.1603 8.16%
2010-05-12 0 12.26 12.26 12.32 12.24 12.70 768,000 9,540,880 12.423 1.090 1.090 1.096 1.089 1.129 8,635,499 1.1048 -3.46%
2010-05-11 0 12.70 12.66 12.70 12.66 13.00 818,000 10,464,920 12.793 1.129 1.126 1.129 1.126 1.156 9,197,706 1.1378 0.16%
2010-05-10 0 12.68 12.68 12.70 12.42 13.30 1,276,000 16,251,760 12.736 1.128 1.128 1.129 1.105 1.183 14,347,522 1.1327 -2.91%
2010-05-07 0 13.06 13.00 13.08 12.48 13.08 1,509,000 19,232,680 12.745 1.161 1.156 1.163 1.110 1.163 16,967,407 1.1335 -0.61%
2010-05-06 0 13.14 13.12 13.16 12.92 13.82 2,020,000 26,755,480 13.245 1.169 1.167 1.170 1.149 1.229 22,713,162 1.1780 -5.33%
2010-05-05 0 13.88 13.88 13.90 13.52 14.22 1,390,000 19,390,320 13.950 1.234 1.234 1.236 1.202 1.265 15,629,354 1.2406 -3.21%
2010-05-04 0 14.34 14.34 14.40 14.18 14.36 378,000 5,393,640 14.269 1.275 1.275 1.281 1.261 1.277 4,250,285 1.2690 0.28%
2010-05-03 0 14.30 14.26 14.30 14.26 14.70 386,000 5,571,600 14.434 1.272 1.268 1.272 1.268 1.307 4,340,238 1.2837 -0.69%
2010-04-30 0 14.40 14.32 14.40 13.72 14.52 1,244,400 17,756,680 14.269 1.281 1.274 1.281 1.220 1.291 13,992,207 1.2690 5.11%
2010-04-29 0 13.70 13.66 13.80 13.62 14.38 1,406,000 19,666,440 13.988 1.218 1.215 1.227 1.211 1.279 15,809,260 1.2440 -4.86%
2010-04-28 0 14.40 14.26 14.40 13.90 14.52 1,714,000 24,487,080 14.287 1.281 1.268 1.281 1.236 1.291 19,272,455 1.2706 -2.04%
2010-04-27 0 14.70 14.60 14.70 14.50 15.08 1,482,000 21,772,760 14.691 1.307 1.298 1.307 1.290 1.341 16,663,815 1.3066 -4.42%
2010-04-26 0 15.38 15.36 15.38 15.18 16.16 1,402,000 21,716,640 15.490 1.368 1.366 1.368 1.350 1.437 15,764,284 1.3776 -1.41%
2010-04-23 0 15.60 15.52 15.68 14.88 15.72 2,528,000 38,649,000 15.288 1.387 1.380 1.395 1.323 1.398 28,425,185 1.3597 4.70%
2010-04-22 0 14.90 14.80 14.90 14.40 15.04 1,487,000 22,136,580 14.887 1.325 1.316 1.325 1.281 1.338 16,720,036 1.3240 2.05%
2010-04-21 0 14.60 14.54 14.60 13.60 14.88 2,938,499 41,895,946 14.258 1.298 1.293 1.298 1.210 1.323 33,040,893 1.2680 7.67%
2010-04-20 0 13.56 13.50 13.64 13.50 13.90 1,358,000 18,580,360 13.682 1.206 1.201 1.213 1.201 1.236 15,269,542 1.2168 -1.31%
2010-04-19 0 13.74 13.72 13.82 13.60 14.30 1,798,000 24,985,240 13.896 1.222 1.220 1.229 1.210 1.272 20,216,963 1.2359 -1.86%
2010-04-16 0 14.00 13.98 14.00 11.90 14.36 6,198,000 84,791,280 13.680 1.245 1.243 1.245 1.058 1.277 69,691,177 1.2167 8.53%
2010-04-15 0 12.90 12.80 12.90 12.74 13.72 1,722,000 23,107,640 13.419 1.147 1.138 1.147 1.133 1.220 19,362,408 1.1934 -2.27%
2010-04-14 0 13.20 13.16 13.28 13.18 13.66 1,148,579 15,362,429 13.375 1.174 1.170 1.181 1.172 1.215 12,914,783 1.1895 0.00%
2010-04-13 0 13.20 13.20 13.24 12.98 13.40 1,487,000 19,611,320 13.189 1.174 1.174 1.178 1.154 1.192 16,720,036 1.1729 1.54%
2010-04-12 0 13.00 13.00 13.02 12.44 13.38 2,572,000 33,619,400 13.071 1.156 1.156 1.158 1.106 1.190 28,919,927 1.1625 4.50%
2010-04-09 0 12.44 12.42 12.44 11.90 12.94 2,262,000 28,158,040 12.448 1.106 1.105 1.106 1.058 1.151 25,434,244 1.1071 -1.89%
2010-04-08 0 12.68 12.66 12.70 12.56 13.70 2,017,500 26,440,750 13.106 1.128 1.126 1.129 1.117 1.218 22,685,052 1.1656 -7.58%
2010-04-07 0 13.72 13.68 13.72 13.22 13.96 1,820,000 24,710,790 13.577 1.220 1.217 1.220 1.176 1.242 20,464,334 1.2075 2.39%
2010-04-01 0 13.40 13.30 13.42 12.14 13.68 4,444,760 59,075,294 13.291 1.192 1.183 1.194 1.080 1.217 49,977,502 1.1820 8.94%
2010-03-31 0 12.30 12.28 12.30 11.30 12.32 3,854,000 45,881,680 11.905 1.094 1.092 1.094 1.005 1.096 43,334,914 1.0588 8.27%
2010-03-30 0 11.36 11.36 11.46 11.14 11.70 1,216,000 13,853,040 11.392 1.010 1.010 1.019 0.991 1.041 13,672,874 1.0132 -2.91%
2010-03-29 0 11.70 11.70 11.76 11.30 12.02 2,835,680 33,489,324 11.810 1.041 1.041 1.046 1.005 1.069 31,884,782 1.0503 1.21%
2010-03-26 0 11.56 11.56 11.58 10.50 11.72 4,601,000 52,784,140 11.472 1.028 1.028 1.030 0.934 1.042 51,734,286 1.0203 7.24%
2010-03-25 0 10.78 10.70 10.76 9.700 10.86 4,276,500 44,720,180 10.457 0.959 0.952 0.957 0.863 0.966 48,085,563 0.9300 10.00%
2010-03-24 0 9.800 9.800 9.810 9.680 9.850 1,284,000 12,559,420 9.7815 0.872 0.872 0.872 0.861 0.876 14,437,475 0.8699 0.72%
2010-03-23 0 9.730 9.660 9.730 9.360 9.890 2,579,000 25,060,000 9.7169 0.865 0.859 0.865 0.832 0.880 28,998,636 0.8642 3.95%
2010-03-22 0 9.360 9.360 9.410 9.120 9.490 1,932,000 17,939,960 9.2857 0.832 0.832 0.837 0.811 0.844 21,723,678 0.8258 1.63%
2010-03-19 0 9.210 9.200 9.210 9.150 9.300 2,608,000 23,993,120 9.1998 0.819 0.818 0.819 0.814 0.827 29,324,716 0.8182 1.54%
2010-03-18 0 9.070 9.050 9.070 8.900 9.220 1,800,000 16,392,880 9.1072 0.807 0.805 0.807 0.792 0.820 20,239,451 0.8099 -0.22%
2010-03-17 0 9.090 9.090 9.150 8.860 9.230 1,640,000 14,939,140 9.1092 0.808 0.808 0.814 0.788 0.821 18,440,389 0.8101 2.25%
2010-03-16 0 8.890 8.860 8.890 8.860 9.180 1,143,000 10,178,140 8.9048 0.791 0.788 0.791 0.788 0.816 12,852,052 0.7919 -3.16%
2010-03-15 0 9.180 9.090 9.180 9.000 9.350 516,000 4,722,300 9.1517 0.816 0.808 0.816 0.800 0.832 5,801,976 0.8139 -0.86%
2010-03-12 0 9.260 9.250 9.300 8.750 9.450 30,648,000 248,952,960 8.1230 0.824 0.823 0.827 0.778 0.840 344,610,390 0.7224 5.11%
2010-03-11 1 - - - - - 0 0 - 0.784 - - - - 0 - 0.00%
2010-03-10 0 8.810 8.790 8.800 8.750 9.180 1,396,000 12,502,140 8.9557 0.784 0.782 0.783 0.778 0.816 15,696,819 0.7965 -2.44%
2010-03-09 0 9.030 9.030 9.040 8.980 9.200 1,510,000 13,660,038 9.0464 0.803 0.803 0.804 0.799 0.818 16,978,651 0.8045 -1.20%
2010-03-08 0 9.140 9.130 9.160 9.120 9.280 1,210,000 11,105,680 9.1782 0.813 0.812 0.815 0.811 0.825 13,605,409 0.8163 0.55%
2010-03-05 0 9.090 9.060 9.090 9.040 9.250 814,000 7,407,860 9.1006 0.808 0.806 0.808 0.804 0.823 9,152,730 0.8094 0.44%
2010-03-04 0 9.050 9.030 9.140 9.050 9.340 394,000 3,632,580 9.2197 0.805 0.803 0.813 0.805 0.831 4,430,191 0.8200 -2.79%
2010-03-03 0 9.310 9.300 9.310 9.260 9.510 702,000 6,543,400 9.3211 0.828 0.827 0.828 0.824 0.846 7,893,386 0.8290 0.00%
2010-03-02 0 9.310 9.300 9.330 9.250 9.380 346,000 3,226,600 9.3254 0.828 0.827 0.830 0.823 0.834 3,890,472 0.8294 -0.53%
2010-03-01 0 9.360 9.350 9.360 9.200 9.500 310,000 2,888,300 9.3171 0.832 0.832 0.832 0.818 0.845 3,485,683 0.8286 -0.64%
2010-02-26 0 9.420 9.360 9.420 9.320 9.440 778,000 7,305,460 9.3901 0.838 0.832 0.838 0.829 0.840 8,747,941 0.8351 0.96%
2010-02-25 0 9.330 9.320 9.430 9.320 9.440 166,000 1,553,540 9.3587 0.830 0.829 0.839 0.829 0.840 1,866,527 0.8323 -0.53%
2010-02-24 0 9.380 9.360 9.480 9.270 9.520 284,000 2,670,700 9.4039 0.834 0.832 0.843 0.824 0.847 3,193,336 0.8363 -1.05%
2010-02-23 0 9.480 9.450 9.480 9.380 9.520 186,000 1,758,860 9.4562 0.843 0.840 0.843 0.834 0.847 2,091,410 0.8410 1.07%
2010-02-22 0 9.380 9.370 9.380 9.350 9.510 212,000 1,992,000 9.3962 0.834 0.833 0.834 0.832 0.846 2,383,758 0.8357 0.86%
2010-02-19 0 9.300 9.280 9.330 9.300 9.550 220,000 2,057,880 9.3540 0.827 0.825 0.830 0.827 0.849 2,473,711 0.8319 -2.92%
2010-02-18 0 9.580 9.580 9.680 9.520 9.880 140,000 1,361,680 9.7263 0.852 0.852 0.861 0.847 0.879 1,574,180 0.8650 0.63%
2010-02-17 0 9.520 9.520 9.650 9.510 9.800 44,000 425,220 9.6641 0.847 0.847 0.858 0.846 0.872 494,742 0.8595 -1.04%
2010-02-12 0 9.620 9.600 9.620 9.490 9.650 320,000 3,055,700 9.5491 0.856 0.854 0.856 0.844 0.858 3,598,125 0.8492 -0.82%
2010-02-11 0 9.700 9.620 9.700 9.500 9.880 214,000 2,075,120 9.6968 0.863 0.856 0.863 0.845 0.879 2,406,246 0.8624 2.11%
2010-02-10 0 9.500 9.450 9.500 9.340 9.560 252,000 2,375,720 9.4275 0.845 0.840 0.845 0.831 0.850 2,833,523 0.8384 1.60%
2010-02-09 0 9.350 9.350 9.380 9.200 9.580 360,000 3,375,220 9.3756 0.832 0.832 0.834 0.818 0.852 4,047,890 0.8338 -2.09%
2010-02-08 0 9.550 9.500 9.550 9.420 9.880 324,000 3,135,260 9.6767 0.849 0.845 0.849 0.838 0.879 3,643,101 0.8606 -0.73%
2010-02-05 0 9.620 9.610 9.620 9.500 9.690 530,000 5,085,380 9.5951 0.856 0.855 0.856 0.845 0.862 5,959,394 0.8533 -5.31%
2010-02-04 0 10.16 10.00 10.18 9.910 10.18 614,000 6,174,320 10.056 0.904 0.889 0.905 0.881 0.905 6,903,902 0.8943 -1.36%
2010-02-03 0 10.30 10.20 10.30 10.00 10.32 2,992,000 30,527,280 10.203 0.916 0.907 0.916 0.889 0.918 33,642,466 0.9074 3.52%
2010-02-02 0 9.950 9.750 9.950 9.700 9.970 2,950,000 28,995,520 9.8290 0.885 0.867 0.885 0.863 0.887 33,170,212 0.8741 2.37%
2010-02-01 0 9.720 9.700 9.720 9.330 9.760 2,982,000 28,376,660 9.5160 0.864 0.863 0.864 0.830 0.868 33,530,024 0.8463 4.63%
2010-01-29 0 9.290 9.270 9.290 8.880 9.340 1,970,000 18,194,660 9.2359 0.826 0.824 0.826 0.790 0.831 22,150,955 0.8214 1.64%
2010-01-28 0 9.140 9.100 9.200 9.100 9.550 1,092,000 10,260,600 9.3962 0.813 0.809 0.818 0.809 0.849 12,278,600 0.8356 0.77%
2010-01-27 0 9.070 9.070 9.100 9.020 9.600 2,382,000 21,933,880 9.2082 0.807 0.807 0.809 0.802 0.854 26,783,540 0.8189 -2.47%
2010-01-26 0 9.300 9.300 9.350 9.300 9.900 2,339,000 22,210,420 9.4957 0.827 0.827 0.832 0.827 0.880 26,300,042 0.8445 -6.06%
2010-01-25 0 9.900 9.900 9.920 9.220 9.990 2,730,000 26,916,080 9.8594 0.880 0.880 0.882 0.820 0.888 30,696,501 0.8768 4.76%
2010-01-22 0 9.450 9.440 9.450 8.880 9.450 1,900,000 17,492,580 9.2066 0.840 0.840 0.840 0.790 0.840 21,363,865 0.8188 -2.17%
2010-01-21 0 9.660 9.610 9.660 9.600 10.30 4,220,000 41,896,260 9.9280 0.859 0.855 0.859 0.854 0.916 47,450,269 0.8830 -6.21%
2010-01-20 0 10.30 10.30 10.42 10.20 10.80 1,552,000 16,306,000 10.506 0.916 0.916 0.927 0.907 0.961 17,450,905 0.9344 -0.19%
2010-01-19 0 10.32 10.32 10.38 10.16 10.88 1,484,000 15,530,760 10.465 0.918 0.918 0.923 0.904 0.968 16,686,303 0.9307 -3.37%
2010-01-18 0 10.68 10.60 10.68 9.950 10.90 4,326,000 45,812,280 10.590 0.950 0.943 0.950 0.885 0.969 48,642,148 0.9418 8.43%
2010-01-15 0 9.850 9.820 9.850 9.450 9.920 1,644,000 16,006,740 9.7365 0.876 0.873 0.876 0.840 0.882 18,485,365 0.8659 0.72%
2010-01-14 0 9.780 9.770 9.780 9.010 9.800 4,102,000 39,253,820 9.5694 0.870 0.869 0.870 0.801 0.872 46,123,461 0.8511 10.14%
2010-01-13 0 8.880 8.850 8.900 8.560 8.980 1,396,000 12,322,200 8.8268 0.790 0.787 0.792 0.761 0.799 15,696,819 0.7850 0.34%
2010-01-12 0 8.850 8.820 8.880 8.800 9.000 836,000 7,451,600 8.9134 0.787 0.784 0.790 0.783 0.800 9,400,101 0.7927 -0.34%
2010-01-11 0 8.880 8.880 8.890 8.850 9.240 2,126,000 19,073,440 8.9715 0.790 0.790 0.791 0.787 0.822 23,905,041 0.7979 -3.90%
2010-01-08 0 9.240 9.150 9.160 8.700 9.980 4,704,000 43,546,640 9.2574 0.822 0.814 0.815 0.774 0.888 52,892,433 0.8233 -3.25%
2010-01-07 0 9.550 9.540 9.560 9.310 9.650 4,025,000 38,181,280 9.4860 0.849 0.848 0.850 0.828 0.858 45,257,662 0.8436 2.69%
2010-01-06 0 9.300 9.250 9.300 8.200 9.350 7,650,000 68,269,160 8.9241 0.827 0.823 0.827 0.729 0.832 86,017,668 0.7937 12.73%
2010-01-05 0 8.250 8.180 8.250 8.010 8.450 5,558,000 45,885,800 8.2558 0.734 0.727 0.734 0.712 0.752 62,494,928 0.7342 0.00%
2010-01-04 0 8.250 8.240 8.260 7.150 8.260 7,996,000 62,386,400 7.8022 0.734 0.733 0.735 0.636 0.735 89,908,140 0.6939 15.87%
2009-12-31 0 7.120 7.120 7.160 6.930 7.160 686,000 4,862,040 7.0875 0.633 0.633 0.637 0.616 0.637 7,713,480 0.6303 2.45%
2009-12-30 0 6.950 6.900 6.950 6.800 6.980 254,000 1,754,960 6.9093 0.618 0.614 0.618 0.605 0.621 2,856,011 0.6145 0.14%
2009-12-29 0 6.940 6.880 6.950 6.700 6.940 706,000 4,801,560 6.8011 0.617 0.612 0.618 0.596 0.617 7,938,363 0.6049 2.06%
2009-12-28 0 6.800 6.800 6.840 6.750 6.900 146,000 997,320 6.8310 0.605 0.605 0.608 0.600 0.614 1,641,644 0.6075 3.03%
2009-12-24 0 6.600 6.550 6.600 6.500 6.600 260,000 1,701,760 6.5452 0.587 0.583 0.587 0.578 0.587 2,923,476 0.5821 1.54%
2009-12-23 0 6.500 6.460 6.500 6.360 6.570 542,000 3,489,380 6.4380 0.578 0.575 0.578 0.566 0.584 6,094,324 0.5726 2.04%
2009-12-22 0 6.370 6.350 6.400 6.220 6.590 650,000 4,130,540 6.3547 0.567 0.565 0.569 0.553 0.586 7,308,691 0.5652 -2.60%
2009-12-21 0 6.540 6.450 6.540 6.450 6.600 246,000 1,602,420 6.5139 0.582 0.574 0.582 0.574 0.587 2,766,058 0.5793 -0.91%
2009-12-18 0 6.600 6.580 6.600 6.550 6.760 294,000 1,941,020 6.6021 0.587 0.585 0.587 0.583 0.601 3,305,777 0.5872 -1.35%
2009-12-17 0 6.690 6.700 6.710 6.550 6.870 786,670 5,257,008 6.6826 0.595 0.596 0.597 0.583 0.611 8,845,427 0.5943 -3.88%
2009-12-16 0 6.960 6.880 6.960 6.860 7.180 650,000 4,524,680 6.9610 0.619 0.612 0.619 0.610 0.639 7,308,691 0.6191 -2.52%
2009-12-15 0 7.140 7.110 7.140 7.100 7.230 594,000 4,263,460 7.1775 0.635 0.632 0.635 0.631 0.643 6,679,019 0.6383 -1.11%
2009-12-14 0 7.220 7.200 7.230 7.170 7.300 154,000 1,114,420 7.2365 0.642 0.640 0.643 0.638 0.649 1,731,597 0.6436 -2.04%
2009-12-11 0 7.370 7.360 7.400 7.200 7.400 296,000 2,161,020 7.3007 0.655 0.655 0.658 0.640 0.658 3,328,265 0.6493 1.66%
2009-12-10 0 7.250 7.200 7.240 7.100 7.400 444,000 3,202,820 7.2136 0.645 0.640 0.644 0.631 0.658 4,992,398 0.6415 -1.76%
2009-12-09 0 7.430 7.400 7.430 7.350 7.620 390,000 2,912,140 7.4670 0.656 0.654 0.656 0.649 0.673 4,414,925 0.6596 -2.49%
2009-12-08 0 7.620 7.610 7.660 7.600 7.770 1,476,000 11,322,720 7.6712 0.673 0.672 0.677 0.671 0.686 16,708,791 0.6777 0.93%
2009-12-07 0 7.550 7.560 7.570 7.110 7.610 3,004,000 22,259,260 7.4099 0.667 0.668 0.669 0.628 0.672 34,006,239 0.6546 7.09%
2009-12-04 0 7.050 7.050 7.080 7.030 7.110 1,487,000 10,505,760 7.0651 0.623 0.623 0.625 0.621 0.628 16,833,315 0.6241 -0.42%
2009-12-03 0 7.080 7.050 7.080 6.980 7.190 1,676,000 11,770,732 7.0231 0.625 0.623 0.625 0.617 0.635 18,972,855 0.6204 0.85%
2009-12-02 0 7.020 7.020 7.080 7.000 7.170 437,000 3,099,280 7.0922 0.620 0.620 0.625 0.618 0.633 4,946,980 0.6265 -1.27%
2009-12-01 0 7.110 7.100 7.130 7.110 7.200 224,000 1,600,100 7.1433 0.628 0.627 0.630 0.628 0.636 2,535,752 0.6310 0.42%
2009-11-30 0 7.080 7.050 7.080 6.970 7.110 422,000 2,980,890 7.0637 0.625 0.623 0.625 0.616 0.628 4,777,175 0.6240 4.12%
2009-11-27 0 6.800 6.800 6.980 6.800 7.200 426,000 2,957,540 6.9426 0.601 0.601 0.617 0.601 0.636 4,822,456 0.6133 -6.21%
2009-11-26 0 7.250 7.200 7.240 7.150 7.420 584,000 4,242,154 7.2640 0.640 0.636 0.640 0.632 0.655 6,611,067 0.6417 -2.29%
2009-11-25 0 7.420 7.400 7.420 7.310 7.880 768,000 5,782,900 7.5298 0.655 0.654 0.655 0.646 0.696 8,694,005 0.6652 -6.55%
2009-11-24 0 7.940 7.860 7.940 7.910 8.250 1,235,219 9,928,214 8.0376 0.701 0.694 0.701 0.699 0.729 13,983,074 0.7100 -1.00%
2009-11-23 0 8.020 8.020 8.040 7.240 8.150 1,014,000 7,961,880 7.8520 0.708 0.708 0.710 0.640 0.720 11,478,804 0.6936 11.54%
2009-11-20 0 7.190 7.170 7.220 7.160 7.220 195,629 1,403,166 7.1726 0.635 0.633 0.638 0.632 0.638 2,214,583 0.6336 0.00%
2009-11-19 0 7.190 7.160 7.300 7.120 7.310 372,352 2,693,865 7.2347 0.635 0.632 0.645 0.629 0.646 4,215,144 0.6391 -2.18%
2009-11-18 0 7.350 7.360 7.370 7.350 7.570 173,800 1,304,100 7.5035 0.649 0.650 0.651 0.649 0.669 1,967,472 0.6628 -1.74%
2009-11-17 0 7.480 7.430 7.500 7.410 7.500 34,000 253,340 7.4512 0.661 0.656 0.663 0.655 0.663 384,891 0.6582 0.67%
2009-11-16 0 7.430 7.430 7.550 7.330 7.500 146,000 1,088,340 7.4544 0.656 0.656 0.667 0.648 0.663 1,652,767 0.6585 2.91%
2009-11-13 0 7.220 7.220 7.320 7.120 7.380 404,000 2,933,700 7.2616 0.638 0.638 0.647 0.629 0.652 4,573,409 0.6415 -2.17%
2009-11-12 0 7.380 7.370 7.400 7.350 7.540 323,000 2,405,570 7.4476 0.652 0.651 0.654 0.649 0.666 3,656,463 0.6579 -2.64%
2009-11-11 0 7.580 7.540 7.600 7.580 7.800 106,000 809,020 7.6323 0.670 0.666 0.671 0.670 0.689 1,199,954 0.6742 -0.26%
2009-11-10 0 7.600 7.600 7.670 7.500 7.750 94,000 713,240 7.5877 0.671 0.671 0.678 0.663 0.685 1,064,110 0.6703 -1.94%
2009-11-09 0 7.750 7.600 7.750 7.460 7.780 115,000 868,980 7.5563 0.685 0.671 0.685 0.659 0.687 1,301,837 0.6675 5.44%
2009-11-06 0 7.350 7.330 7.500 7.350 7.520 242,000 1,796,960 7.4255 0.649 0.648 0.663 0.649 0.664 2,739,517 0.6559 -1.87%
2009-11-05 0 7.490 7.450 7.490 7.470 7.540 188,000 1,410,100 7.5005 0.662 0.658 0.662 0.660 0.666 2,128,220 0.6626 -2.35%
2009-11-04 0 7.670 7.620 7.720 7.620 7.780 126,000 966,340 7.6694 0.678 0.673 0.682 0.673 0.687 1,426,360 0.6775 -0.39%
2009-11-03 0 7.700 7.610 7.700 7.690 8.000 199,000 1,544,580 7.7617 0.680 0.672 0.680 0.679 0.707 2,252,744 0.6856 0.13%
2009-11-02 0 7.690 7.650 7.750 7.690 7.900 440,000 3,430,280 7.7961 0.679 0.676 0.685 0.679 0.698 4,980,941 0.6887 -4.83%
2009-10-30 0 8.080 8.020 8.170 8.080 8.400 64,000 523,660 8.1822 0.714 0.708 0.722 0.714 0.742 724,500 0.7228 1.00%
2009-10-29 0 8.000 8.000 8.060 7.900 8.200 254,000 2,051,780 8.0779 0.707 0.707 0.712 0.698 0.724 2,875,361 0.7136 -5.10%
2009-10-28 0 8.430 8.430 8.490 8.330 8.800 405,025 3,430,324 8.4694 0.745 0.745 0.750 0.736 0.777 4,585,012 0.7482 -4.96%
2009-10-27 0 8.870 8.800 8.920 8.800 8.990 142,000 1,264,100 8.9021 0.784 0.777 0.788 0.777 0.794 1,607,485 0.7864 0.00%
2009-10-23 0 8.870 8.870 8.900 8.800 8.990 136,000 1,215,780 8.9396 0.784 0.784 0.786 0.777 0.794 1,539,563 0.7897 -0.34%
2009-10-22 0 8.900 8.790 8.990 8.650 9.000 74,000 652,200 8.8135 0.786 0.776 0.794 0.764 0.795 837,704 0.7786 0.56%
2009-10-21 0 8.850 8.850 8.930 8.730 9.000 94,000 834,320 8.8757 0.782 0.782 0.789 0.771 0.795 1,064,110 0.7841 -2.10%
2009-10-20 0 9.040 9.040 9.050 9.000 9.200 772,000 7,039,600 9.1187 0.799 0.799 0.799 0.795 0.813 8,739,287 0.8055 0.44%
2009-10-19 0 9.000 8.980 9.000 8.900 9.000 632,000 5,676,260 8.9814 0.795 0.793 0.795 0.786 0.795 7,154,442 0.7934 0.90%
2009-10-16 0 8.920 8.900 8.930 8.800 9.000 376,000 3,342,380 8.8893 0.788 0.786 0.789 0.777 0.795 4,256,440 0.7853 1.59%
2009-10-15 0 8.780 8.710 8.800 8.620 8.880 158,000 1,387,960 8.7846 0.776 0.769 0.777 0.761 0.784 1,788,610 0.7760 -1.13%
2009-10-14 0 8.880 8.680 8.900 8.620 8.880 66,000 575,700 8.7227 0.784 0.767 0.786 0.761 0.784 747,141 0.7705 1.60%
2009-10-13 0 8.740 8.630 8.740 8.460 8.760 272,000 2,354,200 8.6551 0.772 0.762 0.772 0.747 0.774 3,079,127 0.7646 3.55%
2009-10-12 0 8.440 8.210 8.420 8.300 8.440 34,000 282,480 8.3082 0.746 0.725 0.744 0.733 0.746 384,891 0.7339 -0.71%
2009-10-09 0 8.500 8.300 8.500 8.280 8.580 18,000 151,740 8.4300 0.751 0.733 0.751 0.731 0.758 203,766 0.7447 2.29%
2009-10-08 0 8.310 8.310 8.400 8.310 8.440 78,000 654,920 8.3964 0.734 0.734 0.742 0.734 0.746 882,985 0.7417 -2.46%
2009-10-07 0 8.620 8.480 8.620 8.380 8.680 112,000 951,500 8.4955 0.753 0.740 0.753 0.732 0.758 1,282,757 0.7418 -0.35%
2009-10-06 0 8.650 8.650 8.680 8.500 8.680 110,000 946,680 8.6062 0.755 0.755 0.758 0.742 0.758 1,259,851 0.7514 2.73%
2009-10-05 0 8.420 8.310 8.450 8.240 8.420 86,000 717,240 8.3400 0.735 0.726 0.738 0.719 0.735 984,974 0.7282 1.94%
2009-10-02 0 8.260 8.260 8.280 8.040 8.280 232,159 1,902,788 8.1961 0.721 0.721 0.723 0.702 0.723 2,658,960 0.7156 -0.60%
2009-09-30 0 8.310 8.200 8.320 7.990 8.320 641,646 5,252,634 8.1862 0.726 0.716 0.726 0.698 0.726 7,348,892 0.7148 2.85%
2009-09-29 0 8.080 8.040 8.120 7.870 8.100 394,000 3,152,560 8.0014 0.705 0.702 0.709 0.687 0.707 4,512,556 0.6986 2.28%
2009-09-28 0 7.900 7.900 7.980 7.700 8.230 506,800 3,998,406 7.8895 0.690 0.690 0.697 0.672 0.719 5,804,475 0.6888 -4.24%
2009-09-25 0 8.250 8.190 8.250 8.050 8.270 516,200 4,259,598 8.2518 0.720 0.715 0.720 0.703 0.722 5,912,135 0.7205 -1.79%
2009-09-24 0 8.400 8.350 8.400 8.290 8.790 752,000 6,387,604 8.4942 0.733 0.729 0.733 0.724 0.767 8,612,797 0.7416 -1.64%
2009-09-23 0 8.540 8.540 8.600 8.460 8.700 114,000 974,400 8.5474 0.746 0.746 0.751 0.739 0.760 1,305,663 0.7463 0.47%
2009-09-22 0 8.500 8.400 8.500 8.350 8.950 202,000 1,746,180 8.6445 0.742 0.733 0.742 0.729 0.781 2,313,544 0.7548 -5.35%
2009-09-21 0 8.980 8.900 8.990 8.880 9.170 274,000 2,458,520 8.9727 0.784 0.777 0.785 0.775 0.801 3,138,173 0.7834 -2.81%
2009-09-18 0 9.240 9.000 9.300 9.000 9.610 148,000 1,366,720 9.2346 0.807 0.786 0.812 0.786 0.839 1,695,072 0.8063 -3.95%
2009-09-17 0 9.620 9.610 9.640 9.500 9.900 323,000 3,130,020 9.6905 0.840 0.839 0.842 0.829 0.864 3,699,379 0.8461 0.94%
2009-09-16 0 9.530 9.530 9.540 9.250 9.550 250,000 2,338,953 9.3558 0.832 0.832 0.833 0.808 0.834 2,863,297 0.8169 2.25%
2009-09-15 0 9.320 9.250 9.380 9.020 9.320 88,000 812,380 9.2316 0.814 0.808 0.819 0.788 0.814 1,007,880 0.8060 1.97%
2009-09-14 0 9.140 9.140 9.150 8.970 9.150 150,000 1,362,700 9.0847 0.798 0.798 0.799 0.783 0.799 1,717,978 0.7932 0.44%
2009-09-11 0 9.100 9.100 9.150 9.060 9.170 80,000 727,800 9.0975 0.795 0.795 0.799 0.791 0.801 916,255 0.7943 0.89%
2009-09-10 0 9.020 9.020 9.150 9.010 9.410 194,000 1,788,820 9.2207 0.788 0.788 0.799 0.787 0.822 2,221,918 0.8051 -1.64%
2009-09-09 0 9.170 9.170 9.230 8.930 9.350 330,000 2,998,360 9.0859 0.801 0.801 0.806 0.780 0.816 3,779,552 0.7933 -1.82%
2009-09-08 0 9.340 9.250 9.400 9.310 9.700 310,000 2,945,240 9.5008 0.815 0.808 0.821 0.813 0.847 3,550,488 0.8295 -2.81%
2009-09-07 0 9.610 9.600 9.610 9.320 9.650 720,000 6,911,220 9.5989 0.839 0.838 0.839 0.814 0.843 8,246,295 0.8381 3.33%
2009-09-04 0 9.300 9.280 9.320 8.900 9.340 550,000 5,017,980 9.1236 0.812 0.810 0.814 0.777 0.815 6,299,253 0.7966 3.33%
2009-09-03 0 9.000 8.970 9.100 8.340 9.160 1,088,000 9,651,000 8.8704 0.786 0.783 0.795 0.728 0.800 12,461,067 0.7745 7.66%
2009-09-02 0 8.360 8.310 8.360 8.300 8.420 267,000 2,227,480 8.3426 0.730 0.726 0.730 0.725 0.735 3,058,001 0.7284 -0.24%
2009-09-01 0 8.380 8.360 8.400 8.200 8.430 460,000 3,840,180 8.3482 0.732 0.730 0.733 0.716 0.736 5,268,466 0.7289 2.32%
2009-08-31 0 8.190 8.130 8.190 7.950 8.290 454,400 3,657,244 8.0485 0.715 0.710 0.715 0.694 0.724 5,204,328 0.7027 2.76%
2009-08-28 0 7.970 7.970 7.980 7.860 8.100 1,708,000 13,675,580 8.0068 0.696 0.696 0.697 0.686 0.707 19,562,043 0.6991 0.25%
2009-08-27 0 7.950 7.830 7.950 7.790 7.950 134,000 1,054,000 7.8657 0.694 0.684 0.694 0.680 0.694 1,534,727 0.6868 -0.63%
2009-08-26 0 8.000 8.000 8.030 7.900 8.040 751,000 6,010,220 8.0030 0.698 0.698 0.701 0.690 0.702 8,601,343 0.6988 0.25%
2009-08-25 0 7.980 7.940 7.980 7.790 7.980 152,000 1,202,600 7.9118 0.697 0.693 0.697 0.680 0.697 1,740,884 0.6908 -0.50%
2009-08-24 0 8.020 8.000 8.040 7.800 8.050 584,000 4,669,100 7.9950 0.700 0.698 0.702 0.681 0.703 6,688,661 0.6981 1.65%
2009-08-21 0 7.890 7.850 7.890 7.570 8.000 332,000 2,600,320 7.8323 0.689 0.685 0.689 0.661 0.698 3,802,458 0.6839 1.81%
2009-08-20 0 7.750 7.750 7.820 7.300 7.820 116,000 878,380 7.5722 0.677 0.677 0.683 0.637 0.683 1,328,570 0.6611 5.30%
2009-08-19 0 7.360 7.360 7.420 7.300 7.430 436,000 3,204,240 7.3492 0.643 0.643 0.648 0.637 0.649 4,993,590 0.6417 -1.87%
2009-08-18 0 7.500 7.500 7.580 7.280 7.540 554,000 4,140,080 7.4731 0.655 0.655 0.662 0.636 0.658 6,345,066 0.6525 0.13%
2009-08-17 0 7.490 7.490 7.500 7.400 7.700 1,056,000 7,917,020 7.4972 0.654 0.654 0.655 0.646 0.672 12,094,565 0.6546 -1.45%
2009-08-14 0 7.600 7.580 7.630 7.550 7.750 168,000 1,283,660 7.6408 0.664 0.662 0.666 0.659 0.677 1,924,135 0.6671 -1.43%
2009-08-13 0 7.710 7.710 7.720 7.660 7.850 184,000 1,420,280 7.7189 0.673 0.673 0.674 0.669 0.685 2,107,386 0.6740 1.05%
2009-08-12 0 7.630 7.580 7.740 7.600 8.000 306,000 2,368,400 7.7399 0.666 0.662 0.676 0.664 0.698 3,504,675 0.6758 -6.61%
2009-08-11 0 8.170 8.100 8.260 8.010 8.300 334,000 2,739,600 8.2024 0.713 0.707 0.721 0.699 0.725 3,825,364 0.7162 -0.12%
2009-08-10 0 8.180 8.070 8.170 7.720 8.200 280,000 2,235,740 7.9848 0.714 0.705 0.713 0.674 0.716 3,206,892 0.6972 5.55%
2009-08-07 0 7.750 7.700 7.950 7.600 7.970 226,000 1,750,480 7.7455 0.677 0.672 0.694 0.664 0.696 2,588,420 0.6763 -2.27%
2009-08-06 0 7.930 7.860 7.950 7.510 7.930 338,000 2,620,600 7.7533 0.692 0.686 0.694 0.656 0.692 3,871,177 0.6770 6.02%
2009-08-05 0 7.480 7.470 7.500 7.320 7.500 292,000 2,164,340 7.4121 0.653 0.652 0.655 0.639 0.655 3,344,331 0.6472 1.63%
2009-08-04 0 7.360 7.300 7.370 7.350 7.410 148,000 1,088,920 7.3576 0.643 0.637 0.643 0.642 0.647 1,695,072 0.6424 0.14%
2009-08-03 0 7.350 7.210 7.350 7.150 7.400 120,000 870,940 7.2578 0.642 0.630 0.642 0.624 0.646 1,374,382 0.6337 0.68%
2009-07-31 0 7.300 7.250 7.300 7.210 7.460 500,000 3,651,260 7.3025 0.637 0.633 0.637 0.630 0.651 5,726,593 0.6376 1.39%
2009-07-30 0 7.200 7.200 7.220 6.950 7.220 110,000 787,060 7.1551 0.629 0.629 0.630 0.607 0.630 1,259,851 0.6247 1.12%
2009-07-29 0 7.120 7.120 7.200 6.700 7.300 156,000 1,111,680 7.1262 0.622 0.622 0.629 0.585 0.637 1,786,697 0.6222 -3.00%
2009-07-28 0 7.340 7.340 7.400 7.200 7.500 68,000 498,560 7.3318 0.641 0.641 0.646 0.629 0.655 778,817 0.6402 -1.74%
2009-07-27 0 7.470 7.400 7.470 7.370 7.500 38,000 282,480 7.4337 0.652 0.646 0.652 0.643 0.655 435,221 0.6490 0.81%
2009-07-24 0 7.410 7.210 7.460 7.150 7.500 332,000 2,406,320 7.2480 0.647 0.630 0.651 0.624 0.655 3,802,458 0.6328 2.92%
2009-07-23 0 7.200 7.160 7.210 7.120 7.230 285,160 2,048,858 7.1849 0.629 0.625 0.630 0.622 0.631 3,265,991 0.6273 0.56%
2009-07-22 0 7.160 7.100 7.160 7.160 7.380 152,000 1,098,500 7.2270 0.625 0.620 0.625 0.625 0.644 1,740,884 0.6310 -1.51%
2009-07-21 0 7.270 7.120 7.270 7.100 7.450 228,000 1,669,880 7.3240 0.635 0.622 0.635 0.620 0.650 2,611,327 0.6395 -3.07%
2009-07-20 0 7.500 7.300 7.500 6.990 7.500 222,000 1,614,740 7.2736 0.655 0.637 0.655 0.610 0.655 2,542,608 0.6351 10.29%
2009-07-17 0 6.800 6.530 6.800 6.450 6.800 148,000 976,020 6.5947 0.594 0.570 0.594 0.563 0.594 1,695,072 0.5758 6.42%
2009-07-16 0 6.390 6.300 6.400 6.250 6.500 176,000 1,123,040 6.3809 0.558 0.550 0.559 0.546 0.568 2,015,761 0.5571 3.06%
2009-07-15 0 6.200 6.110 6.200 6.150 6.350 4,216,000 26,142,360 6.2007 0.541 0.533 0.541 0.537 0.554 48,286,636 0.5414 0.00%
2009-07-14 0 6.200 6.190 6.200 6.180 6.290 1,469,000 9,108,490 6.2005 0.541 0.540 0.541 0.540 0.549 16,824,732 0.5414 0.32%
2009-07-13 0 6.180 6.120 6.180 6.080 6.220 203,000 1,245,700 6.1365 0.540 0.534 0.540 0.531 0.543 2,324,997 0.5358 -0.32%
2009-07-10 0 6.200 6.200 6.330 6.120 6.380 266,000 1,677,140 6.3050 0.541 0.541 0.553 0.534 0.557 3,046,548 0.5505 -2.52%
2009-07-09 0 6.360 6.300 6.320 6.170 6.370 236,000 1,485,840 6.2959 0.555 0.550 0.552 0.539 0.556 2,702,952 0.5497 1.76%
2009-07-08 0 6.250 6.150 6.250 6.000 6.290 364,000 2,224,020 6.1099 0.546 0.537 0.546 0.524 0.549 4,168,960 0.5335 2.12%
2009-07-07 0 6.120 6.070 6.120 6.080 6.180 132,000 803,396 6.0863 0.534 0.530 0.534 0.531 0.540 1,511,821 0.5314 0.66%
2009-07-06 0 6.080 6.020 6.080 6.010 6.120 264,000 1,596,046 6.0456 0.531 0.526 0.531 0.525 0.534 3,023,641 0.5279 1.16%
2009-07-03 0 6.010 6.000 6.150 5.920 6.030 300,000 1,799,300 5.9977 0.525 0.524 0.537 0.517 0.526 3,435,956 0.5237 2.39%
2009-07-02 0 5.870 5.870 5.900 5.800 5.900 339,000 1,993,110 5.8794 0.513 0.513 0.515 0.506 0.515 3,882,630 0.5133 0.51%
2009-06-30 0 5.840 5.810 5.840 5.800 5.900 227,000 1,333,880 5.8761 0.510 0.507 0.510 0.506 0.515 2,599,873 0.5131 2.28%
2009-06-29 0 5.710 5.710 5.800 5.700 5.800 72,000 413,220 5.7392 0.499 0.499 0.506 0.498 0.506 824,629 0.5011 0.35%
2009-06-26 0 5.690 5.680 5.690 5.640 5.850 416,000 2,396,560 5.7610 0.497 0.496 0.497 0.492 0.511 4,764,526 0.5030 -2.74%
2009-06-25 0 5.850 5.830 5.860 5.770 5.940 238,000 1,387,540 5.8300 0.511 0.509 0.512 0.504 0.519 2,725,859 0.5090 0.17%
2009-06-24 0 5.840 5.730 5.840 5.720 5.850 256,727 1,493,304 5.8167 0.510 0.500 0.510 0.499 0.511 2,940,342 0.5079 0.52%
2009-06-23 0 5.810 5.810 5.980 5.770 5.830 212,000 1,233,780 5.8197 0.507 0.507 0.522 0.504 0.509 2,428,076 0.5081 -3.49%
2009-06-22 0 6.020 5.950 6.020 5.950 6.100 158,000 948,560 6.0035 0.526 0.520 0.526 0.520 0.533 1,809,604 0.5242 0.84%
2009-06-19 0 5.970 5.970 6.020 5.890 6.020 127,000 759,780 5.9825 0.521 0.521 0.526 0.514 0.526 1,454,555 0.5223 1.53%
2009-06-18 0 5.880 5.880 6.000 5.830 6.100 443,000 2,601,640 5.8728 0.513 0.513 0.524 0.509 0.533 5,073,762 0.5128 0.34%
2009-06-17 0 5.860 5.860 5.990 5.790 6.010 546,000 3,227,080 5.9104 0.512 0.512 0.523 0.506 0.525 6,253,440 0.5160 -0.68%
2009-06-16 0 5.900 5.900 5.920 5.810 5.900 134,000 783,840 5.8496 0.515 0.515 0.517 0.507 0.515 1,534,727 0.5107 -0.84%
2009-06-15 0 5.950 5.950 6.000 5.950 6.100 132,000 790,000 5.9848 0.520 0.520 0.524 0.520 0.533 1,511,821 0.5225 -1.49%
2009-06-12 0 6.040 6.020 6.060 5.980 6.130 788,000 4,719,270 5.9889 0.527 0.526 0.529 0.522 0.535 9,025,111 0.5229 2.03%
2009-06-11 0 5.920 5.920 6.000 5.900 5.980 406,700 2,410,885 5.9279 0.517 0.517 0.524 0.515 0.522 4,658,011 0.5176 -3.11%
2009-06-10 0 6.110 6.110 6.180 5.960 6.340 510,000 3,142,800 6.1624 0.533 0.533 0.540 0.520 0.554 5,841,125 0.5380 -2.24%
2009-06-09 0 6.250 6.220 6.250 6.100 6.380 224,000 1,392,940 6.2185 0.546 0.543 0.546 0.533 0.557 2,565,514 0.5429 -0.79%
2009-06-08 0 6.300 6.250 6.340 5.960 6.450 720,000 4,509,560 6.2633 0.550 0.546 0.554 0.520 0.563 8,246,295 0.5469 3.28%
2009-06-05 0 6.100 6.100 6.160 5.900 6.220 462,000 2,814,860 6.0928 0.533 0.533 0.538 0.515 0.543 5,291,372 0.5320 -0.81%
2009-06-04 0 6.150 5.950 6.200 5.920 6.150 470,000 2,838,220 6.0388 0.537 0.520 0.541 0.517 0.537 5,382,998 0.5273 2.67%
2009-06-03 0 5.990 5.880 5.990 5.700 6.100 1,102,000 6,452,360 5.8551 0.523 0.513 0.523 0.498 0.533 12,621,412 0.5112 4.72%
2009-06-02 0 5.740 5.710 5.800 5.570 5.850 522,000 2,983,260 5.7151 0.499 0.497 0.505 0.485 0.509 5,999,468 0.4973 2.68%
2009-06-01 0 5.590 5.590 5.700 5.540 6.000 648,000 3,751,140 5.7888 0.486 0.486 0.496 0.482 0.522 7,447,615 0.5037 5.47%
2009-05-29 0 5.300 5.250 5.600 5.260 6.000 601,000 3,397,940 5.6538 0.461 0.457 0.487 0.458 0.522 6,907,433 0.4919 -11.67%
2009-05-27 0 6.000 5.870 6.000 5.780 6.000 134,000 786,120 5.8666 0.522 0.511 0.522 0.503 0.522 1,540,093 0.5104 3.45%
2009-05-26 0 5.800 5.660 5.880 5.330 5.800 196,000 1,086,540 5.5436 0.505 0.492 0.512 0.464 0.505 2,252,674 0.4823 7.61%
2009-05-25 0 5.390 5.320 5.500 5.210 5.430 154,000 820,280 5.3265 0.469 0.463 0.479 0.453 0.472 1,769,958 0.4634 2.08%
2009-05-22 0 5.280 5.210 5.280 5.100 5.380 258,000 1,355,720 5.2547 0.459 0.453 0.459 0.444 0.468 2,965,254 0.4572 0.96%
2009-05-21 0 5.230 5.210 5.230 5.150 5.300 268,000 1,404,240 5.2397 0.455 0.453 0.455 0.448 0.461 3,080,186 0.4559 -0.19%
2009-05-20 0 5.240 5.240 5.280 5.120 5.300 94,000 491,560 5.2294 0.456 0.456 0.459 0.445 0.461 1,080,364 0.4550 -1.13%
2009-05-19 0 5.300 5.240 5.300 5.150 5.500 334,000 1,753,440 5.2498 0.461 0.456 0.461 0.448 0.479 3,838,740 0.4568 2.91%
2009-05-18 0 5.150 5.100 5.110 4.980 5.290 144,000 745,520 5.1772 0.448 0.444 0.445 0.433 0.460 1,655,026 0.4505 -0.58%
2009-05-15 0 5.180 5.180 5.350 5.150 5.350 332,000 1,721,500 5.1852 0.451 0.451 0.465 0.448 0.465 3,815,753 0.4512 -0.19%
2009-05-14 0 5.190 5.160 5.190 5.150 5.190 78,000 403,820 5.1772 0.452 0.449 0.452 0.448 0.452 896,472 0.4505 -3.89%
2009-05-13 0 5.400 5.270 5.500 5.130 5.400 238,000 1,262,620 5.3051 0.470 0.459 0.479 0.446 0.470 2,735,389 0.4616 1.69%
2009-05-12 0 5.310 5.250 5.310 5.110 5.590 192,000 1,011,680 5.2692 0.462 0.457 0.462 0.445 0.486 2,206,701 0.4585 0.38%
2009-05-11 0 5.290 5.150 5.290 5.100 5.510 286,000 1,509,140 5.2767 0.460 0.448 0.460 0.444 0.479 3,287,065 0.4591 3.73%
2009-05-08 0 5.100 5.050 5.110 5.050 5.400 472,000 2,432,720 5.1541 0.444 0.439 0.445 0.439 0.470 5,424,806 0.4484 -7.27%
2009-05-07 0 5.500 5.400 5.500 4.930 5.500 448,000 2,405,880 5.3703 0.479 0.470 0.479 0.429 0.479 5,148,968 0.4673 8.06%
2009-05-06 0 5.100 4.930 5.200 4.500 5.100 282,000 1,343,620 4.7646 0.443 0.428 0.452 0.391 0.443 3,247,459 0.4137 11.11%
2009-05-05 0 4.590 4.500 4.650 4.500 4.670 115,000 527,320 4.5854 0.399 0.391 0.404 0.391 0.406 1,324,319 0.3982 -1.71%
2009-05-04 0 4.670 4.550 4.670 4.400 4.690 55,000 248,420 4.5167 0.406 0.395 0.406 0.382 0.407 633,370 0.3922 4.24%
2009-04-30 0 4.480 4.230 4.490 4.300 4.510 44,000 192,220 4.3686 0.389 0.367 0.390 0.373 0.392 506,696 0.3794 3.70%
2009-04-29 0 4.320 4.250 4.400 4.150 4.490 100,000 432,280 4.3228 0.375 0.369 0.382 0.360 0.390 1,151,581 0.3754 2.37%
2009-04-28 0 4.220 4.220 4.300 4.140 4.300 204,000 857,660 4.2042 0.366 0.366 0.373 0.360 0.373 2,349,226 0.3651 -3.43%
2009-04-27 0 4.370 4.200 4.370 4.380 4.390 22,000 96,540 4.3882 0.379 0.365 0.379 0.380 0.381 253,348 0.3811 2.58%
2009-04-24 0 4.260 4.260 4.430 4.260 4.550 116,000 498,020 4.2933 0.370 0.370 0.385 0.370 0.395 1,335,834 0.3728 -0.93%
2009-04-23 0 4.300 4.480 4.500 4.210 4.480 38,000 164,340 4.3247 0.373 0.389 0.391 0.366 0.389 437,601 0.3755 -1.38%
2009-04-22 0 4.360 4.210 4.360 4.000 4.760 160,000 699,140 4.3696 0.379 0.366 0.379 0.347 0.413 1,842,530 0.3794 -5.01%
2009-04-21 0 4.590 4.540 4.590 4.550 4.590 10,000 45,460 4.5460 0.399 0.394 0.399 0.395 0.399 115,158 0.3948 -1.71%
2009-04-20 0 4.670 4.550 4.680 4.500 4.680 62,000 284,360 4.5865 0.406 0.395 0.406 0.391 0.406 713,980 0.3983 2.86%
2009-04-17 0 4.540 4.540 4.690 4.500 4.800 156,000 724,480 4.6441 0.394 0.394 0.407 0.391 0.417 1,796,467 0.4033 -4.22%
2009-04-16 0 4.740 4.600 4.740 4.580 4.800 74,000 349,160 4.7184 0.412 0.399 0.412 0.398 0.417 852,170 0.4097 3.49%
2009-04-15 0 4.580 4.450 4.600 4.380 4.580 204,000 903,560 4.4292 0.398 0.386 0.399 0.380 0.398 2,349,226 0.3846 4.57%
2009-04-14 0 4.380 4.380 4.400 4.250 4.400 54,000 232,340 4.3026 0.380 0.380 0.382 0.369 0.382 621,854 0.3736 4.29%
2009-04-09 0 4.200 4.200 4.300 4.110 4.280 256,000 1,069,800 4.1789 0.365 0.365 0.373 0.357 0.372 2,948,048 0.3629 -4.11%
2009-04-08 0 4.380 4.380 4.390 4.350 4.400 72,000 314,880 4.3733 0.380 0.380 0.381 0.378 0.382 829,139 0.3798 -0.45%
2009-04-07 0 4.400 4.350 4.400 4.350 4.500 92,000 408,700 4.4424 0.382 0.378 0.382 0.378 0.391 1,059,455 0.3858 -3.08%
2009-04-06 0 4.540 4.260 4.540 4.450 4.550 34,000 152,880 4.4965 0.394 0.370 0.394 0.386 0.395 391,538 0.3905 3.42%
2009-04-03 0 4.390 4.320 4.390 4.350 4.400 58,000 252,680 4.3566 0.381 0.375 0.381 0.378 0.382 667,917 0.3783 3.54%
2009-04-02 0 4.240 4.120 4.240 4.110 4.350 16,000 67,060 4.1913 0.368 0.358 0.368 0.357 0.378 184,253 0.3640 3.41%
2009-04-01 0 4.100 4.100 4.200 4.100 4.100 18,000 73,800 4.1000 0.356 0.356 0.365 0.356 0.356 207,285 0.3560 -2.38%
2009-03-31 0 4.200 3.900 4.200 4.100 4.200 44,000 184,000 4.1818 0.365 0.339 0.365 0.356 0.365 506,696 0.3631 2.44%
2009-03-30 0 4.100 3.900 4.180 4.100 4.100 16,000 65,600 4.1000 0.356 0.339 0.363 0.356 0.356 184,253 0.3560 -1.20%
2009-03-27 0 4.150 4.120 4.150 4.130 4.300 308,000 1,283,100 4.1659 0.360 0.358 0.360 0.359 0.373 3,546,870 0.3618 -0.72%
2009-03-26 0 4.180 4.160 4.200 3.980 4.200 106,000 428,880 4.0460 0.363 0.361 0.365 0.346 0.365 1,220,676 0.3513 5.56%
2009-03-25 0 3.960 3.910 3.990 3.900 3.980 459,000 1,816,289 3.9571 0.344 0.340 0.346 0.339 0.346 5,285,758 0.3436 -1.49%
2009-03-24 0 4.020 3.880 4.020 3.800 4.080 68,160 268,432 3.9383 0.349 0.337 0.349 0.330 0.354 784,918 0.3420 3.61%
2009-03-23 0 3.880 3.780 4.000 3.700 3.910 138,000 522,060 3.7830 0.337 0.328 0.347 0.321 0.340 1,589,182 0.3285 0.52%
2009-03-20 0 3.860 3.860 3.880 3.520 4.000 244,000 938,600 3.8467 0.335 0.335 0.337 0.306 0.347 2,809,858 0.3340 -5.85%
2009-03-19 0 4.100 4.100 4.140 4.100 4.160 56,000 231,060 4.1261 0.356 0.356 0.360 0.356 0.361 644,886 0.3583 -2.38%
2009-03-18 0 4.200 4.200 4.400 4.200 4.470 148,000 643,560 4.3484 0.365 0.365 0.382 0.365 0.388 1,704,340 0.3776 -0.94%
2009-03-17 0 4.240 4.150 4.220 4.100 4.240 56,000 233,020 4.1611 0.368 0.360 0.366 0.356 0.368 644,886 0.3613 -1.85%
2009-03-16 0 4.320 4.200 4.320 4.000 4.500 182,000 763,880 4.1971 0.375 0.365 0.375 0.347 0.391 2,095,878 0.3645 8.27%
2009-03-13 0 3.990 3.990 4.100 3.950 4.190 110,000 445,680 4.0516 0.346 0.346 0.356 0.343 0.364 1,266,739 0.3518 0.00%
2009-03-12 0 3.990 3.830 3.990 3.800 4.200 541,000 2,122,430 3.9232 0.346 0.333 0.346 0.330 0.365 6,230,055 0.3407 1.01%
2009-03-11 0 3.950 3.900 3.950 3.900 4.010 84,000 332,340 3.9564 0.343 0.339 0.343 0.339 0.348 967,328 0.3436 1.80%
2009-03-10 0 3.880 3.830 3.880 3.760 3.880 50,000 189,200 3.7840 0.337 0.333 0.337 0.327 0.337 575,791 0.3286 -1.27%
2009-03-09 0 3.930 3.780 3.930 3.780 3.950 12,000 46,020 3.8350 0.341 0.328 0.341 0.328 0.343 138,190 0.3330 0.77%
2009-03-06 0 3.900 3.840 3.950 3.830 3.900 54,000 207,260 3.8381 0.339 0.333 0.343 0.333 0.339 621,854 0.3333 1.83%
2009-03-05 0 3.830 3.630 3.830 3.830 3.930 12,000 46,960 3.9133 0.333 0.315 0.333 0.333 0.341 138,190 0.3398 -2.54%
2009-03-04 0 3.930 3.930 3.950 3.850 3.950 218,000 858,760 3.9393 0.341 0.341 0.343 0.334 0.343 2,510,447 0.3421 5.65%
2009-03-03 0 3.720 3.700 3.950 3.700 3.720 30,153 111,856 3.7096 0.323 0.321 0.343 0.321 0.323 347,236 0.3221 0.54%
2009-03-02 0 3.700 3.700 3.850 3.700 3.750 44,000 162,900 3.7023 0.321 0.321 0.334 0.321 0.326 506,696 0.3215 -2.63%
2009-02-27 0 3.800 3.800 3.870 3.800 3.890 118,000 449,920 3.8129 0.330 0.330 0.336 0.330 0.338 1,358,866 0.3311 -2.56%
2009-02-26 0 3.900 3.900 3.950 3.800 3.950 123,000 480,330 3.9051 0.339 0.339 0.343 0.330 0.343 1,416,445 0.3391 0.26%
2009-02-25 0 3.890 3.850 3.890 3.830 3.940 32,000 124,960 3.9050 0.338 0.334 0.338 0.333 0.342 368,506 0.3391 -1.02%
2009-02-24 0 3.930 3.900 3.950 3.900 3.930 42,000 164,760 3.9229 0.341 0.339 0.343 0.339 0.341 483,664 0.3406 -1.01%
2009-02-23 0 3.970 3.970 4.180 3.900 3.950 32,000 125,180 3.9119 0.345 0.345 0.363 0.339 0.343 368,506 0.3397 0.51%
2009-02-20 0 3.950 3.950 4.100 3.950 4.000 142,000 568,564 4.0040 0.343 0.343 0.356 0.343 0.347 1,635,245 0.3477 -1.50%
2009-02-19 0 4.010 4.000 4.090 4.010 4.100 14,000 56,500 4.0357 0.348 0.347 0.355 0.348 0.356 161,221 0.3504 0.25%
2009-02-18 0 4.000 4.000 4.050 3.990 3.990 16,000 63,840 3.9900 0.347 0.347 0.352 0.346 0.346 184,253 0.3465 0.00%
2009-02-17 0 4.000 4.000 4.020 4.000 4.080 62,000 250,660 4.0429 0.347 0.347 0.349 0.347 0.354 713,980 0.3511 -4.08%
2009-02-16 0 4.170 4.010 4.170 - - 0 0 - 0.362 0.348 0.362 - - 0 - -0.24%
2009-02-13 0 4.180 4.100 4.180 4.000 4.190 122,000 496,740 4.0716 0.363 0.356 0.363 0.347 0.364 1,404,929 0.3536 4.50%
2009-02-12 0 4.000 3.980 4.040 4.000 4.080 38,000 152,740 4.0195 0.347 0.346 0.351 0.347 0.354 437,601 0.3490 -0.74%
2009-02-11 0 4.030 3.980 4.030 3.990 4.030 60,000 240,280 4.0047 0.350 0.346 0.350 0.346 0.350 690,949 0.3478 0.25%
2009-02-10 0 4.020 4.010 4.020 3.960 4.220 144,000 581,140 4.0357 0.349 0.348 0.349 0.344 0.366 1,658,277 0.3504 0.00%
2009-02-09 0 4.020 3.900 4.100 3.860 4.180 154,000 621,880 4.0382 0.349 0.339 0.356 0.335 0.363 1,773,435 0.3507 1.01%
2009-02-06 0 3.980 3.890 3.980 3.850 4.000 108,000 422,620 3.9131 0.346 0.338 0.346 0.334 0.347 1,243,708 0.3398 3.38%
2009-02-05 0 3.850 3.550 3.850 3.800 3.900 126,000 485,480 3.8530 0.334 0.308 0.334 0.330 0.339 1,450,992 0.3346 0.00%
2009-02-04 0 3.850 3.810 3.850 3.780 3.850 68,000 258,900 3.8074 0.334 0.331 0.334 0.328 0.334 783,075 0.3306 1.32%
2009-02-03 0 3.800 3.770 3.790 3.750 3.960 172,000 656,360 3.8160 0.330 0.327 0.329 0.326 0.344 1,980,720 0.3314 -0.78%
2009-02-02 0 3.830 3.500 3.830 3.800 3.830 40,000 152,600 3.8150 0.333 0.304 0.333 0.330 0.333 460,633 0.3313 0.00%
2009-01-30 0 3.830 3.830 3.970 3.800 3.890 86,000 327,340 3.8063 0.333 0.333 0.345 0.330 0.338 990,360 0.3305 0.26%
2009-01-29 0 3.820 3.820 4.050 3.800 3.900 15,983 61,415 3.8425 0.332 0.332 0.352 0.330 0.339 184,057 0.3337 1.87%
2009-01-23 0 3.750 3.750 3.900 3.700 3.810 66,000 248,980 3.7724 0.326 0.326 0.339 0.321 0.331 760,044 0.3276 -1.32%
2009-01-22 0 3.800 3.790 3.820 3.740 3.950 154,000 587,700 3.8162 0.330 0.329 0.332 0.325 0.343 1,773,435 0.3314 1.33%
2009-01-21 0 3.750 3.740 3.800 3.750 3.990 54,000 207,520 3.8430 0.326 0.325 0.330 0.326 0.346 621,854 0.3337 -2.85%
2009-01-20 0 3.860 3.860 4.200 3.880 3.960 4,000 15,680 3.9200 0.335 0.335 0.365 0.337 0.344 46,063 0.3404 -2.53%
2009-01-19 0 3.960 3.960 4.120 3.900 3.960 4,000 15,720 3.9300 0.344 0.344 0.358 0.339 0.344 46,063 0.3413 -3.18%
2009-01-16 0 4.090 4.050 4.180 4.010 4.180 56,000 228,820 4.0861 0.355 0.352 0.363 0.348 0.363 644,886 0.3548 2.25%
2009-01-15 0 4.000 4.010 4.390 4.000 4.010 32,000 130,420 4.0756 0.347 0.348 0.381 0.347 0.348 368,506 0.3539 -9.91%
2009-01-14 0 4.440 4.170 4.440 4.240 4.440 44,000 189,780 4.3132 0.386 0.362 0.386 0.368 0.386 506,696 0.3745 4.23%
2009-01-13 0 4.260 4.160 4.260 4.160 4.350 14,000 59,020 4.2157 0.370 0.361 0.370 0.361 0.378 161,221 0.3661 1.43%
2009-01-12 0 4.200 4.160 4.400 4.200 4.600 19,000 83,870 4.4142 0.365 0.361 0.382 0.365 0.399 218,800 0.3833 -9.68%
2009-01-09 0 4.650 4.520 4.650 4.530 4.800 74,800 344,100 4.6003 0.404 0.393 0.404 0.393 0.417 861,383 0.3995 -3.93%
2009-01-08 0 4.840 4.840 5.100 4.830 5.100 350,000 1,740,760 4.9736 0.420 0.420 0.443 0.419 0.443 4,030,535 0.4319 -5.28%
2009-01-07 0 5.110 5.100 5.280 5.000 5.580 242,000 1,260,380 5.2082 0.444 0.443 0.458 0.434 0.485 2,786,827 0.4523 0.20%
2009-01-06 0 5.100 5.030 5.120 4.800 5.370 350,000 1,750,900 5.0026 0.443 0.437 0.445 0.417 0.466 4,030,535 0.4344 6.25%
2009-01-05 0 4.800 4.600 4.800 4.320 4.800 258,000 1,166,500 4.5213 0.417 0.399 0.417 0.375 0.417 2,971,080 0.3926 6.67%
2009-01-02 0 4.500 4.320 4.500 3.980 4.500 108,000 459,340 4.2531 0.391 0.375 0.391 0.346 0.391 1,243,708 0.3693 8.70%
2008-12-31 0 4.140 4.040 4.160 4.140 4.190 42,000 175,500 4.1786 0.360 0.351 0.361 0.360 0.364 483,664 0.3629 0.00%
2008-12-30 0 4.140 4.090 4.150 4.080 4.240 150,000 622,260 4.1484 0.360 0.355 0.360 0.354 0.368 1,727,372 0.3602 0.00%
2008-12-29 0 4.140 4.050 4.140 4.010 4.150 86,000 351,240 4.0842 0.360 0.352 0.360 0.348 0.360 990,360 0.3547 4.81%
2008-12-24 0 3.950 3.880 3.950 3.600 4.020 40,000 154,600 3.8650 0.343 0.337 0.343 0.313 0.349 460,633 0.3356 2.60%
2008-12-23 0 3.850 3.780 3.850 3.780 3.890 308,000 1,169,600 3.7974 0.334 0.328 0.334 0.328 0.338 3,546,870 0.3298 1.85%
2008-12-22 0 3.780 3.660 3.820 3.620 3.800 120,700 455,487 3.7737 0.328 0.318 0.332 0.314 0.330 1,389,959 0.3277 1.07%
2008-12-19 0 3.740 3.740 3.880 3.660 3.900 140,000 529,880 3.7849 0.325 0.325 0.337 0.318 0.339 1,612,214 0.3287 0.27%
2008-12-18 0 3.730 3.700 3.730 3.500 3.950 369,042 1,389,828 3.7660 0.324 0.321 0.324 0.304 0.343 4,249,819 0.3270 2.19%
2008-12-17 0 3.650 3.650 3.780 3.410 3.780 164,000 581,220 3.5440 0.317 0.317 0.328 0.296 0.328 1,888,593 0.3078 5.49%
2008-12-16 0 3.460 3.410 3.460 3.310 3.460 174,000 593,480 3.4108 0.300 0.296 0.300 0.287 0.300 2,003,751 0.2962 0.00%
2008-12-15 0 3.460 3.400 3.460 3.400 3.650 58,000 201,000 3.4655 0.300 0.295 0.300 0.295 0.317 667,917 0.3009 0.00%
2008-12-12 0 3.460 3.350 3.460 3.200 3.540 177,720 598,682 3.3687 0.300 0.291 0.300 0.278 0.307 2,046,590 0.2925 -1.14%
2008-12-11 0 3.500 3.500 3.560 3.420 3.640 250,000 883,960 3.5358 0.304 0.304 0.309 0.297 0.316 2,878,953 0.3070 6.38%
2008-12-10 0 3.290 3.370 3.450 3.150 3.460 80,000 269,560 3.3695 0.286 0.293 0.300 0.274 0.300 921,265 0.2926 2.49%
2008-12-09 0 3.210 3.210 3.350 3.200 3.400 46,000 155,260 3.3752 0.279 0.279 0.291 0.278 0.295 529,727 0.2931 -4.18%
2008-12-08 0 3.350 3.310 3.360 3.100 3.350 178,000 585,880 3.2915 0.291 0.287 0.292 0.269 0.291 2,049,815 0.2858 4.69%
2008-12-05 0 3.200 3.200 3.380 3.200 3.200 7,040 22,476 3.1926 0.278 0.278 0.294 0.278 0.278 81,071 0.2772 -0.93%
2008-12-04 0 3.230 3.220 3.330 3.200 3.440 78,000 253,320 3.2477 0.280 0.280 0.289 0.278 0.299 898,233 0.2820 -0.31%
2008-12-03 0 3.240 3.240 3.380 3.240 3.450 90,000 300,800 3.3422 0.281 0.281 0.294 0.281 0.300 1,036,423 0.2902 0.00%
2008-12-02 0 3.240 3.190 3.240 3.200 3.260 74,000 240,240 3.2465 0.281 0.277 0.281 0.278 0.283 852,170 0.2819 -4.71%
2008-12-01 0 3.400 3.330 3.410 3.270 3.410 102,000 337,360 3.3075 0.295 0.289 0.296 0.284 0.296 1,174,613 0.2872 4.29%
2008-11-28 0 3.260 3.260 3.320 3.180 3.340 236,000 761,460 3.2265 0.283 0.283 0.288 0.276 0.290 2,717,732 0.2802 0.62%
2008-11-27 0 3.240 3.180 3.240 3.200 3.250 108,000 349,680 3.2378 0.281 0.276 0.281 0.278 0.282 1,243,708 0.2812 2.21%
2008-11-26 0 3.170 3.170 3.200 3.140 3.230 400,000 1,273,440 3.1836 0.275 0.275 0.278 0.273 0.280 4,606,325 0.2765 -2.46%
2008-11-25 0 3.250 3.240 3.250 3.250 3.350 188,000 616,620 3.2799 0.282 0.281 0.282 0.282 0.291 2,164,973 0.2848 2.52%
2008-11-24 0 3.170 3.170 3.300 3.170 3.350 24,000 77,680 3.2367 0.275 0.275 0.287 0.275 0.291 276,380 0.2811 -8.12%
2008-11-21 0 3.450 3.050 3.450 3.050 3.450 59,000 189,430 3.2107 0.300 0.265 0.300 0.265 0.300 679,433 0.2788 3.60%
2008-11-20 0 3.330 3.140 - 3.150 3.330 64,000 201,960 3.1556 0.289 0.273 - 0.274 0.289 737,012 0.2740 3.74%
2008-11-19 0 3.210 3.200 3.320 3.200 3.420 116,000 374,480 3.2283 0.279 0.278 0.288 0.278 0.297 1,335,834 0.2803 -3.60%
2008-11-18 0 3.330 3.180 3.470 3.160 3.330 80,000 255,680 3.1960 0.289 0.276 0.301 0.274 0.289 921,265 0.2775 3.74%
2008-11-17 0 3.210 3.210 3.450 3.120 3.200 14,000 44,640 3.1886 0.279 0.279 0.300 0.271 0.278 161,221 0.2769 -4.18%
2008-11-14 0 3.350 3.350 3.470 3.270 3.570 242,000 836,000 3.4545 0.291 0.291 0.301 0.284 0.310 2,786,827 0.3000 -1.47%
2008-11-13 0 3.400 3.320 3.400 3.060 3.630 280,000 954,880 3.4103 0.295 0.288 0.295 0.266 0.315 3,224,428 0.2961 -1.45%
2008-11-12 0 3.450 3.450 3.500 3.130 3.650 1,016,000 3,429,080 3.3751 0.300 0.300 0.304 0.272 0.317 11,700,066 0.2931 9.52%
2008-11-11 0 3.150 3.100 3.230 3.120 3.220 294,000 935,320 3.1814 0.274 0.269 0.280 0.271 0.280 3,385,649 0.2763 -1.56%
2008-11-10 0 3.200 3.190 3.380 3.150 3.370 380,000 1,228,280 3.2323 0.278 0.277 0.294 0.274 0.293 4,376,009 0.2807 -1.23%
2008-11-07 0 3.240 3.220 3.270 3.210 3.310 347,800 1,138,578 3.2737 0.281 0.280 0.284 0.279 0.287 4,005,200 0.2843 -2.70%
2008-11-06 0 3.330 3.330 3.580 3.310 3.640 330,000 1,185,040 3.5910 0.289 0.289 0.311 0.287 0.316 3,800,218 0.3118 -8.01%
2008-11-05 0 3.620 3.620 3.650 3.600 3.760 508,000 1,850,780 3.6433 0.314 0.314 0.317 0.313 0.327 5,850,033 0.3164 0.56%
2008-11-04 0 3.600 3.600 3.650 3.600 3.800 400,000 1,464,980 3.6625 0.313 0.313 0.317 0.313 0.330 4,606,325 0.3180 1.41%
2008-11-03 0 3.550 3.500 3.550 3.360 3.700 366,000 1,296,400 3.5421 0.308 0.304 0.308 0.292 0.321 4,214,788 0.3076 5.65%
2008-10-31 0 3.360 3.340 3.400 3.190 3.500 290,000 974,140 3.3591 0.292 0.290 0.295 0.277 0.304 3,339,586 0.2917 4.02%
2008-10-30 0 3.230 3.230 3.420 3.100 3.420 268,000 862,380 3.2178 0.280 0.280 0.297 0.269 0.297 3,086,238 0.2794 1.25%
2008-10-29 0 3.190 3.120 3.200 3.120 3.500 232,000 740,880 3.1934 0.277 0.271 0.278 0.271 0.304 2,671,669 0.2773 2.24%
2008-10-28 0 3.120 3.120 3.300 2.960 3.200 206,000 639,260 3.1032 0.271 0.271 0.287 0.257 0.278 2,372,258 0.2695 0.65%
2008-10-27 0 3.100 3.010 3.150 3.100 3.400 242,000 805,740 3.3295 0.269 0.261 0.274 0.269 0.295 2,786,827 0.2891 -12.92%
2008-10-24 0 3.560 3.560 3.640 3.490 3.680 318,000 1,123,000 3.5314 0.309 0.309 0.316 0.303 0.320 3,662,029 0.3067 -3.26%
2008-10-23 0 3.680 3.680 3.880 3.650 4.000 570,000 2,194,500 3.8500 0.320 0.320 0.337 0.317 0.347 6,564,013 0.3343 -4.42%
2008-10-22 0 3.850 3.800 3.850 3.800 4.200 630,000 2,494,300 3.9592 0.334 0.330 0.334 0.330 0.365 7,254,962 0.3438 -9.62%
2008-10-21 0 4.260 4.260 4.340 4.230 4.500 388,000 1,657,740 4.2725 0.370 0.370 0.377 0.367 0.391 4,468,135 0.3710 -5.54%
2008-10-20 0 4.510 4.490 4.550 4.200 4.650 212,000 957,420 4.5161 0.392 0.390 0.395 0.365 0.404 2,441,352 0.3922 -0.88%
2008-10-17 0 4.550 4.550 4.800 4.500 4.850 305,078 1,429,411 4.6854 0.395 0.395 0.417 0.391 0.421 3,513,221 0.4069 -5.01%
2008-10-16 0 4.790 4.560 4.790 4.560 5.020 552,000 2,682,960 4.8604 0.416 0.396 0.416 0.396 0.436 6,356,729 0.4221 -5.15%
2008-10-15 0 5.050 5.050 5.100 5.010 5.100 210,000 1,064,240 5.0678 0.439 0.439 0.443 0.435 0.443 2,418,321 0.4401 -4.36%
2008-10-14 0 5.280 5.160 5.280 5.060 5.350 244,000 1,279,260 5.2429 0.458 0.448 0.458 0.439 0.465 2,809,858 0.4553 3.13%
2008-10-13 0 5.120 5.120 5.200 5.090 5.200 476,000 2,463,260 5.1749 0.445 0.445 0.452 0.442 0.452 5,481,527 0.4494 -1.54%
2008-10-10 0 5.200 5.200 5.350 5.160 5.460 410,213 2,146,045 5.2315 0.452 0.452 0.465 0.448 0.474 4,723,936 0.4543 -8.77%
2008-10-09 0 5.700 5.700 5.750 5.450 5.900 804,000 4,616,140 5.7415 0.495 0.495 0.499 0.473 0.512 9,258,714 0.4986 0.88%
2008-10-08 0 5.650 5.600 5.800 5.390 5.850 186,000 1,026,740 5.5201 0.491 0.486 0.504 0.468 0.508 2,141,941 0.4794 -2.59%
2008-10-06 0 5.800 5.800 6.000 5.800 6.050 140,000 837,360 5.9811 0.504 0.504 0.521 0.504 0.525 1,612,214 0.5194 -4.13%
2008-10-03 0 6.050 5.900 6.050 6.010 6.200 194,000 1,186,460 6.1158 0.525 0.512 0.525 0.522 0.538 2,234,068 0.5311 -1.63%
2008-10-02 0 6.150 6.150 6.250 6.000 6.300 216,000 1,330,520 6.1598 0.534 0.534 0.543 0.521 0.547 2,487,416 0.5349 1.65%
2008-09-30 0 6.300 6.250 6.500 5.950 6.300 126,000 766,260 6.0814 0.525 0.521 0.542 0.496 0.525 1,510,951 0.5071 4.13%
2008-09-29 0 6.050 6.000 6.100 6.000 6.050 170,000 1,024,740 6.0279 0.505 0.500 0.509 0.500 0.505 2,038,584 0.5027 -1.31%
2008-09-26 0 6.130 6.130 6.200 6.110 6.260 342,000 2,107,080 6.1611 0.511 0.511 0.517 0.510 0.522 4,101,152 0.5138 -2.70%
2008-09-25 0 6.300 6.250 6.300 6.300 6.400 14,000 88,400 6.3143 0.525 0.521 0.525 0.525 0.534 167,883 0.5266 -3.08%
2008-09-24 0 6.500 6.500 - 6.200 6.500 808,000 5,052,720 6.2534 0.542 0.542 - 0.517 0.542 9,689,272 0.5215 4.84%
2008-09-23 0 6.200 6.120 6.200 6.080 6.300 450,000 2,781,480 6.1811 0.517 0.510 0.517 0.507 0.525 5,396,253 0.5154 0.00%
2008-09-22 0 6.200 6.200 6.250 6.060 6.250 382,000 2,365,800 6.1932 0.517 0.517 0.521 0.505 0.521 4,580,819 0.5165 0.00%
2008-09-19 0 6.200 6.050 6.200 5.750 6.300 451,000 2,749,380 6.0962 0.517 0.505 0.517 0.479 0.525 5,408,245 0.5084 7.83%
2008-09-18 0 5.750 5.700 5.750 4.220 5.770 873,460 4,835,634 5.5362 0.479 0.475 0.479 0.352 0.481 10,474,247 0.4617 -2.04%
2008-09-17 0 5.870 5.680 5.870 5.500 5.870 512,000 2,941,760 5.7456 0.490 0.474 0.490 0.459 0.490 6,139,737 0.4791 -2.17%
2008-09-16 0 6.000 6.000 6.040 5.750 6.040 232,000 1,375,340 5.9282 0.500 0.500 0.504 0.479 0.504 2,782,068 0.4944 -0.17%
2008-09-12 0 6.010 6.010 6.090 6.000 6.110 142,000 854,820 6.0199 0.501 0.501 0.508 0.500 0.510 1,702,818 0.5020 -1.64%
2008-09-11 0 6.110 6.090 6.260 6.050 6.110 116,000 706,980 6.0947 0.510 0.508 0.522 0.505 0.510 1,391,034 0.5082 -2.08%
2008-09-10 0 6.240 6.200 6.300 6.200 6.480 160,000 1,003,160 6.2698 0.520 0.517 0.525 0.517 0.540 1,918,668 0.5228 -2.50%
2008-09-09 0 6.400 6.400 6.490 6.320 6.400 59,000 373,040 6.3227 0.534 0.534 0.541 0.527 0.534 707,509 0.5273 1.27%
2008-09-08 0 6.320 6.320 6.400 6.220 6.400 210,000 1,331,840 6.3421 0.527 0.527 0.534 0.519 0.534 2,518,251 0.5289 2.27%
2008-09-05 0 6.180 6.190 6.370 6.180 6.350 222,000 1,392,940 6.2745 0.515 0.516 0.531 0.515 0.530 2,662,151 0.5232 -2.83%
2008-09-04 0 6.360 6.360 6.520 6.350 6.400 182,000 1,157,660 6.3608 0.530 0.530 0.544 0.530 0.534 2,182,485 0.5304 -2.15%
2008-09-03 0 6.500 6.500 6.630 6.420 6.800 202,000 1,333,780 6.6029 0.542 0.542 0.553 0.535 0.567 2,422,318 0.5506 1.25%
2008-09-02 0 6.420 6.420 6.500 6.350 6.910 390,426 2,559,433 6.5555 0.535 0.535 0.542 0.530 0.576 4,681,861 0.5467 0.00%
2008-09-01 0 6.420 6.400 6.480 6.310 6.740 304,900 1,987,070 6.5171 0.535 0.534 0.540 0.526 0.562 3,656,261 0.5435 -4.32%
2008-08-29 0 6.710 6.670 6.700 6.480 6.850 228,000 1,534,320 6.7295 0.560 0.556 0.559 0.540 0.571 2,734,101 0.5612 3.23%
2008-08-28 0 6.500 6.200 6.560 6.270 6.500 10,000 64,020 6.4020 0.542 0.517 0.547 0.523 0.542 119,917 0.5339 2.20%
2008-08-27 0 6.360 6.340 6.360 6.200 6.510 140,000 890,100 6.3579 0.530 0.529 0.530 0.517 0.543 1,678,834 0.5302 -3.05%
2008-08-26 0 6.560 6.480 6.700 - - 0 0 - 0.547 0.540 0.559 - - 0 - 0.00%
2008-08-25 0 6.560 6.450 6.600 6.400 6.600 306,000 2,011,900 6.5748 0.547 0.538 0.550 0.534 0.550 3,669,452 0.5483 4.13%
2008-08-21 0 6.300 6.300 6.500 6.300 6.400 48,000 306,800 6.3917 0.525 0.525 0.542 0.525 0.534 575,600 0.5330 -1.56%
2008-08-20 0 6.400 6.400 6.480 6.400 6.600 157,000 1,016,320 6.4734 0.534 0.534 0.540 0.534 0.550 1,882,693 0.5398 0.00%
2008-08-19 0 6.400 6.400 6.500 6.400 6.700 104,000 677,780 6.5171 0.534 0.534 0.542 0.534 0.559 1,247,134 0.5435 -3.03%
2008-08-18 0 6.600 6.140 6.780 6.580 7.500 52,000 357,080 6.8669 0.550 0.512 0.565 0.549 0.625 623,567 0.5726 -12.00%
2008-08-15 0 7.500 6.150 7.500 6.110 8.000 24,000 150,680 6.2783 0.625 0.513 0.625 0.510 0.667 287,800 0.5236 22.95%
2008-08-14 0 6.100 6.040 6.200 5.910 6.200 462,000 2,781,340 6.0202 0.509 0.504 0.517 0.493 0.517 5,540,153 0.5020 2.35%
2008-08-13 0 5.960 5.920 5.980 5.800 6.010 112,000 665,440 5.9414 0.497 0.494 0.499 0.484 0.501 1,343,067 0.4955 -0.67%
2008-08-12 0 6.000 5.960 6.000 6.000 6.300 418,000 2,563,420 6.1326 0.500 0.497 0.500 0.500 0.525 5,012,519 0.5114 -3.69%
2008-08-11 0 6.230 6.060 6.230 6.050 6.290 190,000 1,187,400 6.2495 0.520 0.505 0.520 0.505 0.525 2,278,418 0.5212 -0.80%
2008-08-08 0 6.280 6.280 6.310 6.280 6.330 138,000 869,880 6.3035 0.524 0.524 0.526 0.524 0.528 1,654,851 0.5257 -1.57%
2008-08-07 0 6.380 6.300 6.380 6.350 6.450 170,000 1,086,700 6.3924 0.532 0.525 0.532 0.530 0.538 2,038,584 0.5331 -0.16%
2008-08-05 0 6.390 6.380 6.400 6.370 6.750 178,000 1,142,560 6.4189 0.533 0.532 0.534 0.531 0.563 2,134,518 0.5353 0.31%
2008-08-04 0 6.370 6.370 6.420 6.350 6.500 377,000 2,415,840 6.4081 0.531 0.531 0.535 0.530 0.542 4,520,861 0.5344 1.11%
2008-08-01 0 6.300 6.280 6.340 6.200 6.410 622,000 3,917,460 6.2982 0.525 0.524 0.529 0.517 0.535 7,458,821 0.5252 -1.25%
2008-07-31 0 6.380 6.380 6.400 6.380 6.500 482,000 3,089,280 6.4093 0.532 0.532 0.534 0.532 0.542 5,779,986 0.5345 -0.31%
2008-07-30 0 6.400 6.400 6.430 6.400 6.540 454,000 2,924,300 6.4412 0.534 0.534 0.536 0.534 0.545 5,444,220 0.5371 0.16%
2008-07-29 0 6.390 6.390 6.400 6.260 6.790 568,000 3,620,760 6.3746 0.533 0.533 0.534 0.522 0.566 6,811,270 0.5316 -3.91%
2008-07-28 0 6.650 6.630 6.640 6.640 6.950 156,000 1,040,340 6.6688 0.555 0.553 0.554 0.554 0.580 1,870,701 0.5561 -1.63%
2008-07-25 0 6.760 6.650 6.760 6.700 6.940 184,000 1,247,340 6.7790 0.564 0.555 0.564 0.559 0.579 2,206,468 0.5653 -0.88%
2008-07-24 0 6.820 6.780 6.820 6.750 6.860 112,000 763,240 6.8146 0.569 0.565 0.569 0.563 0.572 1,343,067 0.5683 -0.29%
2008-07-23 0 6.840 6.780 6.850 6.840 6.850 60,000 410,920 6.8487 0.570 0.565 0.571 0.570 0.571 719,500 0.5711 -0.15%
2008-07-22 0 6.850 6.700 6.860 6.750 6.940 68,000 466,420 6.8591 0.571 0.559 0.572 0.563 0.579 815,434 0.5720 -1.15%
2008-07-21 0 6.930 6.880 6.940 6.800 7.000 170,000 1,180,040 6.9414 0.578 0.574 0.579 0.567 0.584 2,038,584 0.5789 2.51%
2008-07-18 0 6.760 6.760 6.790 6.750 6.830 227,000 1,540,520 6.7864 0.564 0.564 0.566 0.563 0.570 2,722,110 0.5659 -1.02%
2008-07-17 0 6.830 6.750 6.830 6.630 6.890 188,000 1,272,340 6.7678 0.570 0.563 0.570 0.553 0.575 2,254,435 0.5644 0.29%
2008-07-16 0 6.810 6.760 6.810 6.530 6.860 46,000 308,120 6.6983 0.568 0.564 0.568 0.545 0.572 551,617 0.5586 4.61%
2008-07-15 0 6.510 6.460 6.510 6.400 6.600 496,000 3,226,760 6.5056 0.543 0.539 0.543 0.534 0.550 5,947,870 0.5425 -2.98%
2008-07-14 0 6.710 6.710 6.740 6.700 6.900 219,000 1,478,660 6.7519 0.560 0.560 0.562 0.559 0.575 2,626,176 0.5630 -2.33%
2008-07-11 0 6.870 6.870 7.000 6.700 7.090 192,000 1,343,780 6.9989 0.573 0.573 0.584 0.559 0.591 2,302,401 0.5836 -0.43%
2008-07-10 0 6.900 6.890 6.980 6.900 7.000 8,000 55,420 6.9275 0.575 0.575 0.582 0.575 0.584 95,933 0.5777 0.00%
2008-07-09 0 6.900 6.900 7.100 6.800 6.920 264,000 1,821,620 6.9001 0.575 0.575 0.592 0.567 0.577 3,165,802 0.5754 0.00%
2008-07-08 0 6.900 6.810 6.900 6.780 7.100 200,000 1,385,300 6.9265 0.575 0.568 0.575 0.565 0.592 2,398,335 0.5776 -3.36%
2008-07-07 0 7.140 7.100 7.150 7.100 7.140 24,000 170,680 7.1117 0.595 0.592 0.596 0.592 0.595 287,800 0.5931 2.73%
2008-07-04 0 6.950 6.950 6.980 6.790 7.100 176,000 1,235,660 7.0208 0.580 0.580 0.582 0.566 0.592 2,110,534 0.5855 -1.70%
2008-07-03 0 7.070 7.040 7.070 6.980 7.130 424,000 2,987,740 7.0466 0.590 0.587 0.590 0.582 0.595 5,084,469 0.5876 -1.94%
2008-07-02 0 7.210 7.120 7.210 7.060 7.420 260,000 1,875,840 7.2148 0.601 0.594 0.601 0.589 0.619 3,117,835 0.6016 -0.83%
2008-06-30 0 7.270 7.270 7.400 7.220 7.410 140,367 1,030,403 7.3408 0.606 0.606 0.617 0.602 0.618 1,683,235 0.6122 0.69%
2008-06-27 0 7.220 7.220 7.300 7.160 7.410 270,000 1,958,400 7.2533 0.602 0.602 0.609 0.597 0.618 3,237,752 0.6049 -2.56%
2008-06-26 0 7.410 7.400 7.410 7.400 7.550 272,000 2,018,360 7.4204 0.618 0.617 0.618 0.617 0.630 3,261,735 0.6188 0.14%
2008-06-25 0 7.400 7.400 7.470 7.400 7.490 134,000 993,340 7.4130 0.617 0.617 0.623 0.617 0.625 1,606,884 0.6182 0.00%
2008-06-24 0 7.400 7.400 7.500 7.120 7.500 309,000 2,287,980 7.4045 0.617 0.617 0.625 0.594 0.625 3,705,427 0.6175 -1.33%
2008-06-23 0 7.500 7.470 7.500 7.410 7.650 336,000 2,525,200 7.5155 0.625 0.623 0.625 0.618 0.638 4,029,202 0.6267 -4.46%
2008-06-20 0 7.850 7.850 7.950 7.850 7.990 282,000 2,226,300 7.8947 0.655 0.655 0.663 0.655 0.666 3,381,652 0.6583 1.03%
2008-06-19 0 7.770 7.770 7.830 7.620 7.890 370,000 2,887,700 7.8046 0.648 0.648 0.653 0.635 0.658 4,436,919 0.6508 -2.75%
2008-06-18 0 7.990 7.990 8.000 7.800 8.170 502,000 3,994,660 7.9575 0.666 0.666 0.667 0.650 0.681 6,019,820 0.6636 -1.36%
2008-06-17 0 8.100 8.100 8.130 7.970 8.180 270,000 2,177,180 8.0636 0.675 0.675 0.678 0.665 0.682 3,237,752 0.6724 -0.25%
2008-06-16 0 8.120 8.120 8.150 8.110 8.160 285,000 2,319,600 8.1389 0.677 0.677 0.680 0.676 0.680 3,417,627 0.6787 -1.34%
2008-06-13 0 8.230 8.230 8.280 8.190 8.300 124,000 1,022,220 8.2437 0.686 0.686 0.690 0.683 0.692 1,486,967 0.6875 -0.12%
2008-06-12 0 8.240 8.160 8.240 8.150 8.320 598,000 4,905,480 8.2031 0.687 0.680 0.687 0.680 0.694 7,171,021 0.6841 -3.17%
2008-06-11 0 8.510 8.560 8.580 8.510 8.740 168,000 1,447,720 8.6174 0.710 0.714 0.715 0.710 0.729 2,014,601 0.7186 -2.85%
2008-06-10 0 8.760 8.760 8.820 8.650 9.010 505,000 4,449,260 8.8104 0.731 0.731 0.736 0.721 0.751 6,055,795 0.7347 -5.19%
2008-06-06 0 9.240 9.240 9.320 9.240 9.520 150,733 1,402,272 9.3030 0.771 0.771 0.777 0.771 0.794 1,807,541 0.7758 -0.75%
2008-06-05 0 9.310 9.300 9.400 9.290 9.440 172,000 1,612,700 9.3762 0.776 0.776 0.784 0.775 0.787 2,062,568 0.7819 -0.75%
2008-06-04 0 9.380 9.380 9.580 9.380 9.650 156,000 1,487,160 9.5331 0.782 0.782 0.799 0.782 0.805 1,870,701 0.7950 -2.19%
2008-06-03 0 9.590 9.500 9.670 9.250 9.690 60,000 570,640 9.5107 0.800 0.792 0.806 0.771 0.808 719,500 0.7931 2.68%
2008-06-02 0 9.340 9.340 9.400 9.240 9.710 276,000 2,609,920 9.4562 0.779 0.779 0.784 0.771 0.810 3,309,702 0.7886 -0.64%
2008-05-30 0 9.400 9.360 9.450 9.210 9.690 278,000 2,614,660 9.4053 0.784 0.781 0.788 0.768 0.808 3,333,685 0.7843 -3.39%
2008-05-29 0 9.730 9.410 9.780 9.200 9.800 340,000 3,225,440 9.4866 0.811 0.785 0.816 0.767 0.817 4,077,169 0.7911 -0.21%
2008-05-28 0 9.750 9.750 9.880 9.700 9.850 54,000 529,060 9.7974 0.813 0.813 0.824 0.809 0.821 647,550 0.8170 -1.02%
2008-05-27 0 9.850 9.720 9.850 9.800 10.00 94,000 923,680 9.8264 0.821 0.811 0.821 0.817 0.834 1,127,217 0.8194 2.28%
2008-05-26 0 9.630 9.600 9.650 9.510 9.900 136,000 1,312,020 9.6472 0.803 0.801 0.805 0.793 0.826 1,630,868 0.8045 -2.23%
2008-05-23 0 9.850 9.850 9.900 9.850 9.980 102,000 1,012,200 9.9235 0.821 0.821 0.826 0.821 0.832 1,223,151 0.8275 -0.40%
2008-05-22 0 9.890 9.820 9.900 9.800 9.980 321,000 3,152,220 9.8200 0.825 0.819 0.826 0.817 0.832 3,849,327 0.8189 -0.70%
2008-05-21 0 9.960 9.910 10.00 9.700 10.00 161,000 1,593,060 9.8948 0.831 0.826 0.834 0.809 0.834 1,930,659 0.8251 1.53%
2008-05-20 0 9.810 9.740 9.970 9.700 10.28 362,000 3,621,160 10.003 0.818 0.812 0.831 0.809 0.857 4,340,986 0.8342 -1.70%
2008-05-19 0 9.980 9.980 10.04 9.570 10.08 190,000 1,897,560 9.9872 0.832 0.832 0.837 0.798 0.841 2,278,418 0.8328 2.25%
2008-05-16 0 9.760 9.750 9.780 9.650 10.00 163,680 1,607,896 9.8234 0.814 0.813 0.816 0.805 0.834 1,962,797 0.8192 -0.71%
2008-05-15 0 9.830 9.750 9.830 9.450 10.00 524,000 5,108,520 9.7491 0.820 0.813 0.820 0.788 0.834 6,283,637 0.8130 6.16%
2008-05-14 0 9.260 9.200 9.280 9.120 9.280 84,000 771,220 9.1812 0.772 0.767 0.774 0.761 0.774 1,007,301 0.7656 -0.22%
2008-05-13 0 9.280 9.280 9.380 8.800 9.400 234,000 2,166,000 9.2564 0.774 0.774 0.782 0.734 0.784 2,806,052 0.7719 0.32%
2008-05-09 0 9.250 9.160 9.260 9.060 9.630 1,078,000 9,912,440 9.1952 0.771 0.764 0.772 0.756 0.803 12,927,024 0.7668 -1.49%
2008-05-08 0 9.390 9.320 9.390 9.150 9.920 828,000 7,762,060 9.3745 0.783 0.777 0.783 0.763 0.827 9,929,105 0.7817 -5.15%
2008-05-07 0 9.900 9.870 9.950 9.710 10.48 1,876,000 18,880,780 10.064 0.826 0.823 0.830 0.810 0.874 22,496,379 0.8393 -12.39%
2008-05-06 0 11.30 11.32 11.38 10.44 11.46 730,000 8,217,280 11.257 0.942 0.944 0.949 0.871 0.956 8,753,921 0.9387 9.71%
2008-05-05 0 10.30 10.20 10.30 9.300 10.50 708,000 7,051,380 9.9596 0.859 0.851 0.859 0.776 0.876 8,490,105 0.8305 7.18%
2008-05-02 0 9.610 9.510 9.650 9.280 9.800 320,000 3,009,560 9.4049 0.801 0.793 0.805 0.774 0.817 3,837,335 0.7843 3.56%
2008-04-30 0 9.280 9.200 9.390 9.100 9.500 694,000 6,400,220 9.2222 0.774 0.767 0.783 0.759 0.792 8,322,221 0.7691 -0.75%
2008-04-29 0 9.650 9.600 9.670 9.210 9.710 798,000 7,480,800 9.3744 0.780 0.776 0.781 0.744 0.785 9,876,393 0.7574 4.78%
2008-04-28 0 9.210 9.210 9.220 9.110 9.260 572,000 5,262,380 9.2000 0.744 0.744 0.745 0.736 0.748 7,079,320 0.7433 1.43%
2008-04-25 0 9.080 9.000 9.090 8.750 9.200 980,000 8,759,120 8.9379 0.734 0.727 0.734 0.707 0.743 12,128,904 0.7222 5.09%
2008-04-24 0 8.640 8.640 8.750 8.100 8.800 814,000 6,796,460 8.3495 0.698 0.698 0.707 0.654 0.711 10,074,416 0.6746 5.11%
2008-04-23 0 8.220 8.160 8.250 8.200 8.310 1,198,000 9,869,660 8.2384 0.664 0.659 0.667 0.663 0.671 14,826,966 0.6657 -2.14%
2008-04-22 0 8.400 8.300 8.400 8.270 8.630 730,000 6,081,300 8.3305 0.679 0.671 0.679 0.668 0.697 9,034,796 0.6731 -0.47%
2008-04-21 0 8.440 8.410 8.480 8.430 8.800 636,000 5,455,860 8.5784 0.682 0.680 0.685 0.681 0.711 7,871,411 0.6931 -1.86%
2008-04-18 0 8.600 8.550 8.590 8.560 9.000 425,000 3,678,570 8.6555 0.695 0.691 0.694 0.692 0.727 5,259,984 0.6994 -1.15%
2008-04-17 0 8.700 8.650 8.750 8.670 8.850 480,000 4,204,000 8.7583 0.703 0.699 0.707 0.701 0.715 5,940,688 0.7077 0.00%
2008-04-16 0 8.700 8.680 8.730 8.650 8.850 352,000 3,074,780 8.7352 0.703 0.701 0.705 0.699 0.715 4,356,504 0.7058 -0.57%
2008-04-15 0 8.750 8.720 8.800 8.610 9.020 892,000 7,845,120 8.7950 0.707 0.705 0.711 0.696 0.729 11,039,778 0.7106 -2.99%
2008-04-14 0 9.020 9.010 9.040 9.000 9.200 670,000 6,071,580 9.0621 0.729 0.728 0.730 0.727 0.743 8,292,210 0.7322 -1.42%
2008-04-11 0 9.150 9.030 9.200 9.100 9.270 326,000 2,987,060 9.1628 0.739 0.730 0.743 0.735 0.749 4,034,717 0.7403 1.33%
2008-04-10 0 9.030 9.000 9.030 8.900 9.050 282,000 2,526,080 8.9577 0.730 0.727 0.730 0.719 0.731 3,490,154 0.7238 0.33%
2008-04-09 0 9.000 8.950 9.000 8.960 9.200 336,000 3,041,480 9.0520 0.727 0.723 0.727 0.724 0.743 4,158,481 0.7314 -1.75%
2008-04-08 0 9.160 9.060 9.160 9.030 9.330 998,000 9,208,300 9.2268 0.740 0.732 0.740 0.730 0.754 12,351,680 0.7455 -0.97%
2008-04-07 0 9.250 9.250 9.280 9.200 9.440 772,000 7,167,660 9.2845 0.747 0.747 0.750 0.743 0.763 9,554,606 0.7502 -1.39%
2008-04-03 0 9.380 9.320 9.380 8.580 9.380 2,306,000 20,831,615 9.0337 0.758 0.753 0.758 0.693 0.758 28,540,054 0.7299 9.07%
2008-04-02 0 8.600 8.570 8.640 8.380 9.220 2,248,000 20,008,720 8.9007 0.695 0.692 0.698 0.677 0.745 27,822,221 0.7192 -4.66%
2008-04-01 0 9.020 9.000 9.040 9.000 9.320 1,510,000 13,664,960 9.0496 0.729 0.727 0.730 0.727 0.753 18,688,413 0.7312 -0.11%
2008-03-31 0 9.030 9.020 9.040 9.000 9.370 1,303,700 11,817,634 9.0647 0.730 0.729 0.730 0.727 0.757 16,135,155 0.7324 0.00%
2008-03-28 0 9.030 8.990 9.080 9.000 10.40 2,200,094 20,706,410 9.4116 0.730 0.726 0.734 0.727 0.840 27,229,315 0.7604 -11.99%
2008-03-27 0 10.26 10.20 10.26 10.00 10.40 582,000 5,949,320 10.222 0.829 0.824 0.829 0.808 0.840 7,203,084 0.8259 2.40%
2008-03-26 0 10.02 9.900 10.02 9.700 10.34 966,000 9,706,000 10.048 0.810 0.800 0.810 0.784 0.835 11,955,634 0.8118 0.00%
2008-03-25 0 10.02 10.16 10.20 9.950 10.24 554,000 5,584,700 10.081 0.810 0.821 0.824 0.804 0.827 6,856,544 0.8145 3.30%
2008-03-20 0 9.700 9.700 10.08 9.650 10.10 972,000 9,689,780 9.9689 0.784 0.784 0.814 0.780 0.816 12,029,893 0.8055 -5.46%
2008-03-19 0 10.26 10.04 10.26 10.00 10.40 240,000 2,452,480 10.219 0.829 0.811 0.829 0.808 0.840 2,970,344 0.8257 2.91%
2008-03-18 0 9.970 9.810 9.970 9.760 10.30 240,000 2,386,400 9.9433 0.806 0.793 0.806 0.789 0.832 2,970,344 0.8034 -0.70%
2008-03-17 0 10.04 9.990 10.08 9.850 10.36 190,000 1,912,640 10.067 0.811 0.807 0.814 0.796 0.837 2,351,522 0.8134 -3.46%
2008-03-14 0 10.40 10.24 10.44 10.22 10.70 290,000 3,035,040 10.466 0.840 0.827 0.844 0.826 0.865 3,589,165 0.8456 -0.57%
2008-03-13 0 10.46 10.46 10.72 10.42 11.10 316,000 3,345,320 10.586 0.845 0.845 0.866 0.842 0.897 3,910,953 0.8554 -5.94%
2008-03-12 0 11.12 11.12 11.14 10.92 11.34 230,000 2,557,000 11.117 0.898 0.898 0.900 0.882 0.916 2,846,580 0.8983 0.00%
2008-03-11 0 11.12 11.12 11.40 11.04 11.28 111,000 1,236,360 11.138 0.898 0.898 0.921 0.892 0.911 1,373,784 0.9000 -2.46%
2008-03-10 0 11.40 11.22 11.42 11.20 11.40 700,000 7,908,480 11.298 0.921 0.907 0.923 0.905 0.921 8,663,503 0.9129 0.71%
2008-03-07 0 11.32 11.20 11.32 11.18 11.40 174,000 1,957,840 11.252 0.915 0.905 0.915 0.903 0.921 2,153,499 0.9091 -1.05%
2008-03-06 0 11.44 11.40 11.56 11.32 11.88 348,000 4,026,520 11.570 0.924 0.921 0.934 0.915 0.960 4,306,999 0.9349 1.42%
2008-03-05 0 11.28 11.22 11.30 11.28 11.52 254,000 2,880,040 11.339 0.911 0.907 0.913 0.911 0.931 3,143,614 0.9162 0.00%
2008-03-04 0 11.28 11.28 11.38 11.20 11.48 862,000 9,809,600 11.380 0.911 0.911 0.919 0.905 0.928 10,668,485 0.9195 -1.74%
2008-03-03 0 11.48 11.32 11.50 11.30 11.50 558,000 6,321,960 11.330 0.928 0.915 0.929 0.913 0.929 6,906,049 0.9154 -2.21%
2008-02-29 0 11.74 11.50 11.74 11.40 11.74 220,000 2,532,200 11.510 0.949 0.929 0.949 0.921 0.949 2,722,815 0.9300 2.26%
2008-02-28 0 11.48 11.48 11.50 11.44 11.86 386,000 4,452,000 11.534 0.928 0.928 0.929 0.924 0.958 4,777,303 0.9319 -0.17%
2008-02-27 0 11.50 11.50 11.52 11.40 11.58 490,000 5,631,640 11.493 0.929 0.929 0.931 0.921 0.936 6,064,452 0.9286 1.59%
2008-02-26 0 11.32 11.30 11.40 11.20 11.50 72,000 813,960 11.305 0.915 0.913 0.921 0.905 0.929 891,103 0.9134 -0.70%
2008-02-25 0 11.40 11.24 11.42 11.20 11.58 392,000 4,454,240 11.363 0.921 0.908 0.923 0.905 0.936 4,851,562 0.9181 -1.04%
2008-02-22 0 11.52 11.52 11.58 11.44 11.80 448,000 5,150,360 11.496 0.931 0.931 0.936 0.924 0.953 5,544,642 0.9289 -1.20%
2008-02-21 0 11.66 11.48 11.66 11.40 11.80 398,000 4,622,800 11.615 0.942 0.928 0.942 0.921 0.953 4,925,820 0.9385 2.10%
2008-02-20 0 11.42 11.30 11.50 11.20 12.00 436,000 5,046,560 11.575 0.923 0.913 0.929 0.905 0.970 5,396,125 0.9352 -0.70%
2008-02-19 0 11.50 11.36 11.50 11.40 11.62 294,000 3,377,960 11.490 0.929 0.918 0.929 0.921 0.939 3,638,671 0.9283 1.95%
2008-02-18 0 11.28 11.24 11.30 11.18 11.30 205,000 2,312,080 11.278 0.911 0.908 0.913 0.903 0.913 2,537,169 0.9113 -1.74%
2008-02-15 0 11.48 11.40 11.48 11.10 11.80 454,000 5,182,640 11.416 0.928 0.921 0.928 0.897 0.953 5,618,900 0.9224 -3.69%
2008-02-14 0 11.92 11.76 11.92 11.60 12.10 692,000 8,193,360 11.840 0.963 0.950 0.963 0.937 0.978 8,564,491 0.9567 2.76%
2008-02-13 0 11.60 11.58 11.60 11.16 12.40 854,000 10,131,080 11.863 0.937 0.936 0.937 0.902 1.002 10,569,474 0.9585 1.75%
2008-02-12 0 11.40 11.20 11.48 10.86 11.48 204,000 2,255,560 11.057 0.921 0.905 0.928 0.877 0.928 2,524,792 0.8934 1.06%
2008-02-11 0 11.28 11.08 11.28 11.28 11.98 188,000 2,142,480 11.396 0.911 0.895 0.911 0.911 0.968 2,326,769 0.9208 -2.59%
2008-02-06 0 11.58 11.58 11.80 11.42 12.48 152,000 1,819,440 11.970 0.936 0.936 0.953 0.923 1.008 1,881,218 0.9672 -4.93%
2008-02-05 0 12.18 12.18 12.30 11.62 12.40 448,000 5,461,200 12.190 0.984 0.984 0.994 0.939 1.002 5,544,642 0.9850 5.00%
2008-02-04 0 11.60 11.54 11.66 11.60 11.96 216,000 2,537,200 11.746 0.937 0.932 0.942 0.937 0.966 2,673,309 0.9491 -2.19%
2008-02-01 0 11.86 11.78 11.86 11.62 12.30 572,000 6,839,120 11.957 0.958 0.952 0.958 0.939 0.994 7,079,320 0.9661 -4.05%
2008-01-31 0 12.36 12.22 12.36 11.92 12.60 158,000 1,932,200 12.229 0.999 0.987 0.999 0.963 1.018 1,955,476 0.9881 -2.37%
2008-01-30 0 12.66 12.40 12.66 12.30 13.20 320,000 4,033,360 12.604 1.023 1.002 1.023 0.994 1.067 3,960,458 1.0184 2.93%
2008-01-29 0 12.30 12.22 12.30 10.54 13.00 942,000 11,174,760 11.863 0.994 0.987 0.994 0.852 1.050 11,658,600 0.9585 16.70%
2008-01-28 0 10.54 10.50 10.56 10.44 11.16 1,080,000 11,385,680 10.542 0.852 0.848 0.853 0.844 0.902 13,366,547 0.8518 -5.56%
2008-01-25 0 11.16 11.08 11.16 10.82 11.30 523,089 5,799,726 11.087 0.902 0.895 0.902 0.874 0.913 6,473,976 0.8959 2.76%
2008-01-24 0 10.86 10.72 10.86 10.32 11.38 1,582,000 17,248,320 10.903 0.877 0.866 0.877 0.834 0.919 19,579,517 0.8809 4.42%
2008-01-23 0 10.40 10.34 10.38 10.14 11.50 1,209,000 12,722,600 10.523 0.840 0.835 0.839 0.819 0.929 14,963,107 0.8503 4.00%
2008-01-22 0 10.00 9.960 10.14 9.960 11.12 1,646,000 16,704,400 10.148 0.808 0.805 0.819 0.805 0.898 20,371,608 0.8200 -9.91%
2008-01-21 0 11.10 11.10 11.28 11.00 12.30 821,250 9,448,935 11.506 0.897 0.897 0.911 0.889 0.994 10,164,145 0.9296 -9.76%
2008-01-18 0 12.30 12.24 12.30 12.00 12.84 868,316 10,578,053 12.182 0.994 0.989 0.994 0.970 1.037 10,746,655 0.9843 -4.65%
2008-01-17 0 12.90 12.80 12.90 11.88 13.20 864,000 10,686,280 12.368 1.042 1.034 1.042 0.960 1.067 10,693,238 0.9993 5.56%
2008-01-16 0 12.22 12.22 12.40 12.22 13.52 716,164 9,001,741 12.569 0.987 0.987 1.002 0.987 1.092 8,863,556 1.0156 -9.75%
2008-01-15 0 13.54 13.52 13.68 13.54 14.60 725,836 10,232,998 14.098 1.094 1.092 1.105 1.094 1.180 8,983,260 1.1391 -7.26%
2008-01-14 0 14.60 14.42 14.60 14.50 15.52 356,000 5,294,640 14.873 1.180 1.165 1.180 1.172 1.254 4,406,010 1.2017 -5.81%
2008-01-11 0 15.50 15.38 15.50 15.00 15.58 306,355 4,685,657 15.295 1.252 1.243 1.252 1.212 1.259 3,791,582 1.2358 0.26%
2008-01-10 0 15.46 15.40 15.46 15.34 15.54 140,000 2,165,520 15.468 1.249 1.244 1.249 1.239 1.256 1,732,701 1.2498 -0.26%
2008-01-09 0 15.50 15.46 15.50 15.32 16.14 343,000 5,363,800 15.638 1.252 1.249 1.252 1.238 1.304 4,245,116 1.2635 -3.13%
2008-01-08 0 16.00 15.90 16.08 15.80 16.60 236,000 3,841,760 16.279 1.293 1.285 1.299 1.277 1.341 2,920,838 1.3153 -2.91%
2008-01-07 0 16.48 16.20 16.50 16.10 16.58 180,000 2,928,760 16.271 1.332 1.309 1.333 1.301 1.340 2,227,758 1.3147 -1.67%
2008-01-04 0 16.76 16.76 16.98 16.70 17.02 191,000 3,231,300 16.918 1.354 1.354 1.372 1.349 1.375 2,363,899 1.3669 -1.41%
2008-01-03 0 17.00 16.92 17.00 16.90 17.96 348,000 5,995,280 17.228 1.374 1.367 1.374 1.365 1.451 4,306,999 1.3920 -5.35%
2008-01-02 0 17.96 17.94 18.00 17.96 19.10 258,000 4,750,040 18.411 1.451 1.450 1.454 1.451 1.543 3,193,120 1.4876 0.34%
2007-12-31 0 17.90 17.86 18.00 17.90 18.00 100,000 1,796,680 17.967 1.446 1.443 1.454 1.446 1.454 1,237,643 1.4517 0.45%
2007-12-28 0 17.82 17.82 17.88 17.82 17.98 94,000 1,681,960 17.893 1.440 1.440 1.445 1.440 1.453 1,163,385 1.4457 -1.44%
2007-12-27 0 18.08 18.02 18.04 16.88 18.08 260,000 4,550,440 17.502 1.461 1.456 1.458 1.364 1.461 3,217,873 1.4141 7.88%
2007-12-24 0 16.76 16.76 16.78 16.74 16.88 26,000 436,800 16.800 1.354 1.354 1.356 1.353 1.364 321,787 1.3574 0.12%
2007-12-21 0 16.74 16.62 16.74 16.32 16.90 156,000 2,594,920 16.634 1.353 1.343 1.353 1.319 1.365 1,930,724 1.3440 1.95%
2007-12-20 0 16.42 16.42 16.80 16.40 16.64 34,000 563,800 16.582 1.327 1.327 1.357 1.325 1.344 420,799 1.3398 -2.26%
2007-12-19 0 16.80 16.64 16.86 16.00 16.86 436,000 7,127,840 16.348 1.357 1.344 1.362 1.293 1.362 5,396,125 1.3209 3.32%
2007-12-18 0 16.26 16.22 16.24 16.00 16.60 166,000 2,694,880 16.234 1.314 1.311 1.312 1.293 1.341 2,054,488 1.3117 -0.37%
2007-12-17 0 16.32 16.32 16.50 16.10 17.20 146,000 2,403,920 16.465 1.319 1.319 1.333 1.301 1.390 1,806,959 1.3304 -4.00%
2007-12-14 0 17.00 16.94 17.00 16.24 17.48 318,000 5,451,560 17.143 1.374 1.369 1.374 1.312 1.412 3,935,706 1.3852 3.16%
2007-12-13 0 16.48 16.36 16.48 16.30 17.18 406,000 6,785,480 16.713 1.332 1.322 1.332 1.317 1.388 5,024,832 1.3504 -2.72%
2007-12-12 0 16.94 16.90 16.96 16.92 18.08 614,000 10,840,840 17.656 1.369 1.365 1.370 1.367 1.461 7,599,130 1.4266 -2.08%
2007-12-11 0 17.30 17.30 17.44 17.10 18.04 320,000 5,590,840 17.471 1.398 1.398 1.409 1.382 1.458 3,960,458 1.4117 -2.81%
2007-12-10 0 17.80 17.74 17.80 17.40 18.80 157,427 2,831,646 17.987 1.438 1.433 1.438 1.406 1.519 1,948,385 1.4533 -2.20%
2007-12-07 0 18.20 18.20 18.54 17.78 19.06 404,000 7,434,880 18.403 1.471 1.471 1.498 1.437 1.540 5,000,079 1.4870 -2.67%
2007-12-06 0 18.70 18.50 18.70 18.50 19.00 344,000 6,460,320 18.780 1.511 1.495 1.511 1.495 1.535 4,257,493 1.5174 1.19%
2007-12-05 0 18.48 18.32 18.50 18.24 19.00 197,000 3,637,160 18.463 1.493 1.480 1.495 1.474 1.535 2,438,157 1.4918 1.32%
2007-12-04 0 18.24 18.24 18.46 18.20 19.18 579,000 10,658,160 18.408 1.474 1.474 1.492 1.471 1.550 7,165,955 1.4873 -4.20%
2007-12-03 0 19.04 18.84 19.04 18.88 20.20 225,000 4,430,146 19.690 1.538 1.522 1.538 1.525 1.632 2,784,697 1.5909 -3.84%
2007-11-30 0 19.80 19.70 19.88 19.38 20.50 1,668,000 33,211,860 19.911 1.600 1.592 1.606 1.566 1.656 20,643,890 1.6088 1.54%
2007-11-29 0 19.50 19.36 19.50 18.50 19.80 512,400 9,944,960 19.409 1.576 1.564 1.576 1.495 1.600 6,341,684 1.5682 8.21%
2007-11-28 0 18.02 18.02 18.18 18.00 19.20 284,000 5,244,920 18.468 1.456 1.456 1.469 1.454 1.551 3,514,907 1.4922 -3.33%
2007-11-27 0 18.64 18.64 18.98 18.62 19.50 298,000 5,690,600 19.096 1.506 1.506 1.534 1.504 1.576 3,688,177 1.5429 -4.70%
2007-11-26 0 19.56 19.56 19.98 19.30 21.00 576,000 11,533,060 20.023 1.580 1.580 1.614 1.559 1.697 7,128,825 1.6178 -0.31%
2007-11-23 0 19.62 19.54 19.80 19.44 20.00 82,000 1,615,680 19.703 1.585 1.579 1.600 1.571 1.616 1,014,867 1.5920 1.13%
2007-11-22 0 19.40 19.40 19.58 18.80 20.30 238,000 4,662,160 19.589 1.567 1.567 1.582 1.519 1.640 2,945,591 1.5828 0.31%
2007-11-21 0 19.34 19.26 19.34 19.10 19.38 160,000 3,080,720 19.255 1.563 1.556 1.563 1.543 1.566 1,980,229 1.5557 -0.31%
2007-11-20 0 19.40 19.22 19.50 18.76 19.48 186,000 3,547,160 19.071 1.567 1.553 1.576 1.516 1.574 2,302,016 1.5409 -0.41%
2007-11-19 0 19.48 19.34 19.48 19.34 20.15 310,000 6,061,180 19.552 1.574 1.563 1.574 1.563 1.628 3,836,694 1.5798 -1.02%
2007-11-16 0 19.68 19.64 19.80 19.24 20.30 319,839 6,262,501 19.580 1.590 1.587 1.600 1.555 1.640 3,958,466 1.5821 -1.85%
2007-11-15 0 20.05 19.90 20.50 20.00 21.90 576,740 11,672,148 20.238 1.620 1.608 1.656 1.616 1.769 7,137,984 1.6352 -5.65%
2007-11-14 0 21.25 21.25 21.30 20.60 21.90 490,000 10,485,600 21.399 1.717 1.717 1.721 1.664 1.769 6,064,452 1.7290 6.25%
2007-11-13 0 20.00 19.02 19.40 20.00 21.75 713,005 14,691,203 20.605 1.616 1.537 1.567 1.616 1.757 8,824,458 1.6648 -4.31%
2007-11-12 0 20.90 20.60 20.90 20.00 24.00 880,000 18,245,800 20.734 1.689 1.664 1.689 1.616 1.939 10,891,261 1.6753 -9.13%
2007-11-09 0 23.00 23.00 23.85 23.00 25.05 248,000 5,946,800 23.979 1.858 1.858 1.927 1.858 2.024 3,069,355 1.9375 -5.54%
2007-11-08 0 24.35 24.35 24.90 23.00 26.50 334,000 8,093,200 24.231 1.967 1.967 2.012 1.858 2.141 4,133,729 1.9578 -6.17%
2007-11-07 0 25.95 25.80 26.00 25.50 26.60 206,000 5,349,800 25.970 2.097 2.085 2.101 2.060 2.149 2,549,545 2.0983 -0.57%
2007-11-06 0 26.10 25.90 26.10 25.90 26.60 330,000 8,619,800 26.121 2.109 2.093 2.109 2.093 2.149 4,084,223 2.1105 0.38%
2007-11-05 0 26.00 25.90 26.65 25.80 27.15 398,000 10,374,500 26.067 2.101 2.093 2.153 2.085 2.194 4,925,820 2.1061 -0.76%
2007-11-02 0 26.20 25.90 26.20 25.50 28.65 479,000 12,588,400 26.281 2.117 2.093 2.117 2.060 2.315 5,928,311 2.1234 -7.42%
2007-11-01 0 28.30 27.80 28.10 27.80 29.35 402,000 11,463,000 28.515 2.287 2.246 2.270 2.246 2.371 4,975,326 2.3040 -0.35%
2007-10-31 0 28.40 28.40 28.90 28.30 30.00 248,600 7,284,480 29.302 2.295 2.295 2.335 2.287 2.424 3,076,781 2.3676 -5.33%
2007-10-30 0 30.00 - 30.00 30.00 31.50 508,000 15,731,400 30.967 2.424 - 2.424 2.424 2.545 6,287,228 2.5021 -2.91%
2007-10-29 0 30.90 30.85 30.90 30.70 31.30 521,360 16,139,016 30.956 2.497 2.493 2.497 2.481 2.529 6,452,577 2.5012 0.82%
2007-10-26 0 30.65 30.25 30.65 29.45 30.90 494,000 14,996,800 30.358 2.476 2.444 2.476 2.380 2.497 6,113,958 2.4529 3.90%
2007-10-25 0 29.50 29.25 29.50 28.55 29.90 549,000 15,954,200 29.060 2.384 2.363 2.384 2.307 2.416 6,794,662 2.3480 3.51%
2007-10-24 0 28.50 28.70 29.15 27.40 29.90 770,000 22,127,900 28.738 2.303 2.319 2.355 2.214 2.416 9,529,853 2.3220 5.56%
2007-10-23 0 27.00 27.00 27.20 26.50 27.20 180,200 4,841,200 26.866 2.182 2.182 2.198 2.141 2.198 2,230,233 2.1707 0.00%
2007-10-22 0 27.00 26.95 27.00 22.00 28.50 1,274,232 33,858,117 26.571 2.182 2.178 2.182 1.778 2.303 15,770,447 2.1469 14.65%
2007-10-18 0 23.55 23.55 23.80 23.00 23.90 256,000 6,076,900 23.738 1.903 1.903 1.923 1.858 1.931 3,168,367 1.9180 0.21%
2007-10-17 0 23.50 23.00 23.50 22.70 23.80 274,000 6,397,000 23.347 1.899 1.858 1.899 1.834 1.923 3,391,143 1.8864 3.30%
2007-10-16 0 22.75 22.50 22.75 22.25 22.85 348,000 7,862,400 22.593 1.838 1.818 1.838 1.798 1.846 4,306,999 1.8255 1.56%
2007-10-15 0 22.40 22.15 22.40 22.00 22.50 270,000 5,999,500 22.220 1.810 1.790 1.810 1.778 1.818 3,341,637 1.7954 1.36%
2007-10-12 0 22.10 21.90 22.10 21.80 22.10 214,000 4,695,400 21.941 1.786 1.769 1.786 1.761 1.786 2,648,557 1.7728 1.61%
2007-10-11 0 21.75 21.75 22.10 20.95 22.30 604,829 13,278,024 21.953 1.757 1.757 1.786 1.693 1.802 7,485,625 1.7738 3.57%
2007-10-10 0 21.00 21.00 21.20 19.80 21.50 584,000 12,093,200 20.708 1.697 1.697 1.713 1.600 1.737 7,227,837 1.6731 6.49%
2007-10-09 0 19.72 19.68 19.76 19.42 20.35 442,000 8,749,040 19.794 1.593 1.590 1.597 1.569 1.644 5,470,383 1.5993 -2.38%
2007-10-08 0 20.20 20.20 20.55 20.00 20.85 332,000 6,787,500 20.444 1.632 1.632 1.660 1.616 1.685 4,108,976 1.6519 -4.49%
2007-10-05 0 21.15 20.70 21.15 20.70 21.90 60,000 1,262,400 21.040 1.709 1.673 1.709 1.673 1.769 742,586 1.7000 0.48%
2007-10-04 0 21.05 21.05 21.30 19.28 22.30 266,000 5,568,040 20.932 1.701 1.701 1.721 1.558 1.802 3,292,131 1.6913 7.12%
2007-10-03 0 19.90 19.50 20.50 18.80 22.25 752,000 15,701,140 20.879 1.588 1.556 1.636 1.500 1.775 9,425,488 1.6658 -12.33%
2007-10-02 0 22.70 22.30 22.70 20.65 22.75 468,879 10,379,676 22.137 1.811 1.779 1.811 1.648 1.815 5,876,880 1.7662 8.35%
2007-09-28 0 20.95 20.60 21.10 20.40 21.00 414,000 8,627,200 20.839 1.671 1.644 1.683 1.628 1.675 5,189,032 1.6626 2.44%
2007-09-27 0 20.45 20.30 20.80 20.00 20.90 596,000 12,140,300 20.370 1.632 1.620 1.660 1.596 1.667 7,470,201 1.6252 2.00%
2007-09-25 0 20.05 20.00 20.05 19.46 20.30 757,000 15,100,260 19.948 1.600 1.596 1.600 1.553 1.620 9,488,158 1.5915 4.32%
2007-09-24 0 19.22 19.08 19.22 18.50 19.48 374,760 7,174,374 19.144 1.533 1.522 1.533 1.476 1.554 4,697,202 1.5274 2.67%
2007-09-21 0 18.72 18.70 19.00 18.72 19.60 300,096 5,715,813 19.047 1.494 1.492 1.516 1.494 1.564 3,761,371 1.5196 -4.78%
2007-09-20 0 19.66 19.66 19.70 19.56 19.70 204,000 4,007,240 19.643 1.569 1.569 1.572 1.561 1.572 2,556,914 1.5672 -0.91%
2007-09-19 0 19.84 19.70 19.88 19.64 20.30 3,440,001 68,253,999 19.841 1.583 1.572 1.586 1.567 1.620 43,116,607 1.5830 -0.20%
2007-09-18 0 19.88 19.72 19.88 19.60 20.05 2,388,452 47,062,474 19.704 1.586 1.573 1.586 1.564 1.600 29,936,604 1.5721 -0.85%
2007-09-17 0 20.05 19.94 20.05 18.24 20.05 2,385,952 46,422,388 19.457 1.600 1.591 1.600 1.455 1.600 29,905,269 1.5523 8.38%
2007-09-14 0 18.50 18.30 18.54 18.24 18.80 1,670,000 30,995,240 18.560 1.476 1.460 1.479 1.455 1.500 20,931,603 1.4808 1.20%
2007-09-13 0 18.28 18.26 18.38 18.10 18.44 204,000 3,735,200 18.310 1.458 1.457 1.466 1.444 1.471 2,556,914 1.4608 1.78%
2007-09-12 0 17.96 17.96 18.06 16.20 18.50 2,556,000 45,971,360 17.986 1.433 1.433 1.441 1.292 1.476 32,036,632 1.4350 11.97%
2007-09-11 0 16.04 16.04 16.24 16.00 16.30 388,000 6,257,680 16.128 1.280 1.280 1.296 1.277 1.300 4,863,151 1.2868 0.25%
2007-09-10 0 16.00 16.00 16.10 15.10 16.04 4,176,000 66,363,280 15.892 1.277 1.277 1.285 1.205 1.280 52,341,540 1.2679 -1.23%
2007-09-07 0 16.20 16.16 16.26 15.74 16.44 2,856,000 46,459,440 16.267 1.292 1.289 1.297 1.256 1.312 35,796,800 1.2979 1.50%
2007-09-06 0 15.96 15.90 15.96 15.64 15.96 2,888,000 45,797,160 15.858 1.273 1.269 1.273 1.248 1.273 36,197,885 1.2652 1.79%
2007-09-05 0 15.68 15.60 15.76 15.60 15.92 782,000 12,369,560 15.818 1.251 1.245 1.257 1.245 1.270 9,801,505 1.2620 1.16%
2007-09-04 0 15.50 15.36 15.70 15.10 15.80 676,000 10,490,400 15.518 1.237 1.225 1.253 1.205 1.261 8,472,912 1.2381 3.20%
2007-09-03 0 15.02 15.00 15.02 14.22 15.32 1,876,000 27,946,560 14.897 1.198 1.197 1.198 1.135 1.222 23,513,585 1.1885 4.74%
2007-08-31 0 14.34 14.24 14.34 14.20 14.52 656,000 9,436,040 14.384 1.144 1.136 1.144 1.133 1.158 8,222,234 1.1476 1.99%
2007-08-30 0 14.06 13.92 14.00 13.50 14.30 372,000 5,204,040 13.989 1.122 1.111 1.117 1.077 1.141 4,662,608 1.1161 4.15%
2007-08-29 0 13.50 13.44 13.50 13.40 13.50 10,000 134,400 13.440 1.077 1.072 1.077 1.069 1.077 125,339 1.0723 -1.46%
2007-08-28 0 13.70 13.60 13.98 13.50 14.00 138,000 1,901,120 13.776 1.093 1.085 1.115 1.077 1.117 1,729,677 1.0991 -0.72%
2007-08-27 0 13.80 13.70 13.80 13.48 13.80 192,000 2,630,960 13.703 1.101 1.093 1.101 1.075 1.101 2,406,508 1.0933 3.29%
2007-08-24 0 13.36 13.14 13.38 13.04 13.38 24,000 319,800 13.325 1.066 1.048 1.068 1.040 1.068 300,813 1.0631 0.45%
2007-08-23 0 13.30 13.24 13.38 13.10 13.80 184,000 2,443,560 13.280 1.061 1.056 1.068 1.045 1.101 2,306,236 1.0595 -0.75%
2007-08-22 0 13.40 13.14 13.40 12.92 13.40 140,000 1,863,880 13.313 1.069 1.048 1.069 1.031 1.069 1,754,745 1.0622 0.15%
2007-08-21 0 13.38 12.96 13.38 12.70 13.40 208,000 2,704,440 13.002 1.068 1.034 1.068 1.013 1.069 2,607,050 1.0374 7.21%
2007-08-20 0 12.48 12.32 12.50 12.08 12.50 247,000 3,055,820 12.372 0.996 0.983 0.997 0.964 0.997 3,095,872 0.9871 3.31%
2007-08-17 0 12.08 12.08 12.26 11.50 13.20 480,000 5,782,360 12.047 0.964 0.964 0.978 0.918 1.053 6,016,269 0.9611 -6.36%
2007-08-16 0 12.90 12.80 12.94 12.40 13.20 250,000 3,192,720 12.771 1.029 1.021 1.032 0.989 1.053 3,133,473 1.0189 -2.12%
2007-08-15 0 13.18 13.00 13.20 13.00 13.30 216,000 2,809,080 13.005 1.052 1.037 1.053 1.037 1.061 2,707,321 1.0376 -0.90%
2007-08-14 0 13.30 12.96 13.30 12.80 13.30 67,000 880,000 13.134 1.061 1.034 1.061 1.021 1.061 839,771 1.0479 0.76%
2007-08-13 0 13.20 12.96 13.20 12.70 13.20 164,000 2,104,680 12.833 1.053 1.034 1.053 1.013 1.053 2,055,559 1.0239 2.96%
2007-08-10 0 12.82 12.60 12.82 12.80 13.40 107,600 1,409,640 13.101 1.023 1.005 1.023 1.021 1.069 1,348,647 1.0452 -3.46%
2007-08-09 0 13.28 13.28 13.30 13.16 13.56 78,500 1,050,950 13.388 1.060 1.060 1.061 1.050 1.082 983,911 1.0681 -1.92%
2007-08-08 0 13.54 13.54 13.58 13.16 13.58 86,000 1,151,240 13.387 1.080 1.080 1.083 1.050 1.083 1,077,915 1.0680 3.04%
2007-08-07 0 13.14 13.14 13.24 13.14 13.52 76,000 1,020,560 13.428 1.048 1.048 1.056 1.048 1.079 952,576 1.0714 -1.35%
2007-08-06 0 13.32 13.22 13.40 13.32 13.76 162,000 2,183,880 13.481 1.063 1.055 1.069 1.063 1.098 2,030,491 1.0755 -3.62%
2007-08-03 0 13.82 13.80 13.84 13.42 14.10 238,500 3,288,425 13.788 1.103 1.101 1.104 1.071 1.125 2,989,334 1.1001 2.98%
2007-08-02 0 13.42 13.42 13.60 13.40 13.78 318,000 4,327,240 13.608 1.071 1.071 1.085 1.069 1.099 3,985,778 1.0857 -0.59%
2007-08-01 0 13.50 13.40 13.50 13.30 14.00 205,208 2,792,992 13.611 1.077 1.069 1.077 1.061 1.117 2,572,055 1.0859 -2.17%
2007-07-31 0 13.80 13.76 13.80 13.58 14.00 190,000 2,634,840 13.868 1.101 1.098 1.101 1.083 1.117 2,381,440 1.1064 1.62%
2007-07-30 0 13.58 13.46 13.58 13.38 13.78 632,000 8,594,320 13.599 1.083 1.074 1.083 1.068 1.099 7,921,421 1.0849 1.04%
2007-07-27 0 13.44 13.40 13.44 13.36 13.68 466,000 6,289,000 13.496 1.072 1.069 1.072 1.066 1.091 5,840,794 1.0767 -2.61%
2007-07-26 0 13.80 13.60 13.80 13.62 13.90 323,208 4,444,630 13.752 1.101 1.085 1.101 1.087 1.109 4,051,055 1.0972 1.47%
2007-07-25 0 13.60 13.58 13.66 13.40 13.74 136,000 1,854,840 13.639 1.085 1.083 1.090 1.069 1.096 1,704,610 1.0881 -0.87%
2007-07-24 0 13.72 13.62 13.72 13.60 13.92 168,000 2,313,760 13.772 1.095 1.087 1.095 1.085 1.111 2,105,694 1.0988 -1.44%
2007-07-23 0 13.92 13.90 13.92 13.82 13.94 190,000 2,638,600 13.887 1.111 1.109 1.111 1.103 1.112 2,381,440 1.1080 -0.43%
2007-07-20 0 13.98 13.98 14.00 13.64 14.18 674,000 9,424,320 13.983 1.115 1.115 1.117 1.088 1.131 8,447,844 1.1156 1.30%
2007-07-19 0 13.80 13.70 13.80 13.70 13.92 320,000 4,419,360 13.811 1.101 1.093 1.101 1.093 1.111 4,010,846 1.1019 -0.86%
2007-07-18 0 13.92 13.90 13.92 13.70 13.94 702,000 9,711,840 13.835 1.111 1.109 1.111 1.093 1.112 8,798,793 1.1038 1.61%
2007-07-17 0 13.70 13.68 13.70 13.56 14.00 124,000 1,702,960 13.734 1.093 1.091 1.093 1.082 1.117 1,554,203 1.0957 1.03%
2007-07-16 0 13.56 13.56 13.60 13.56 14.14 146,000 2,011,520 13.778 1.082 1.082 1.085 1.082 1.128 1,829,948 1.0992 -3.42%
2007-07-13 0 14.04 13.86 14.04 13.88 14.18 850,000 11,901,120 14.001 1.120 1.106 1.120 1.107 1.131 10,653,810 1.1171 1.15%
2007-07-12 0 13.88 13.82 13.88 13.70 14.30 566,000 7,892,600 13.945 1.107 1.103 1.107 1.093 1.141 7,094,184 1.1125 0.87%
2007-07-11 0 13.76 13.68 13.76 13.24 13.86 409,880 5,605,218 13.675 1.098 1.091 1.098 1.056 1.106 5,137,392 1.0911 2.53%
2007-07-10 0 13.42 13.42 13.46 13.18 13.90 328,000 4,401,800 13.420 1.071 1.071 1.074 1.052 1.109 4,111,117 1.0707 -1.90%
2007-07-09 0 13.68 13.64 13.68 13.30 13.88 1,120,000 15,218,440 13.588 1.091 1.088 1.091 1.061 1.107 14,037,961 1.0841 4.75%
2007-07-06 0 13.06 13.04 13.06 12.18 13.20 632,000 8,158,400 12.909 1.042 1.040 1.042 0.972 1.053 7,921,421 1.0299 6.87%
2007-07-05 0 12.22 12.22 12.24 11.98 12.22 976,000 11,798,000 12.088 0.975 0.975 0.977 0.956 0.975 12,233,080 0.9644 1.83%
2007-07-04 0 12.00 11.96 12.00 11.90 12.18 672,000 8,058,240 11.991 0.957 0.954 0.957 0.949 0.972 8,422,777 0.9567 0.00%
2007-07-03 0 12.00 11.90 12.00 11.90 12.08 300,000 3,601,160 12.004 0.957 0.949 0.957 0.949 0.964 3,760,168 0.9577 -1.15%
2007-06-29 0 12.14 12.08 12.14 11.96 12.16 132,000 1,587,760 12.028 0.969 0.964 0.969 0.954 0.970 1,654,474 0.9597 -0.65%
2007-06-28 0 12.22 12.10 12.22 12.00 12.30 300,000 3,653,880 12.180 0.975 0.965 0.975 0.957 0.981 3,760,168 0.9717 3.56%
2007-06-27 0 11.80 11.80 11.88 11.80 12.12 120,000 1,434,280 11.952 0.941 0.941 0.948 0.941 0.967 1,504,067 0.9536 -3.28%
2007-06-26 0 12.20 12.20 12.26 12.10 12.50 304,000 3,717,360 12.228 0.973 0.973 0.978 0.965 0.997 3,810,304 0.9756 -0.16%
2007-06-25 0 12.22 12.22 12.24 12.00 12.30 110,000 1,346,200 12.238 0.975 0.975 0.977 0.957 0.981 1,378,728 0.9764 0.16%
2007-06-22 0 12.20 12.00 12.24 11.78 12.26 473,279 5,702,229 12.048 0.973 0.957 0.977 0.940 0.978 5,932,029 0.9613 4.63%
2007-06-21 0 11.66 11.64 11.78 11.22 11.70 353,160 4,029,232 11.409 0.930 0.929 0.940 0.895 0.933 4,426,470 0.9103 1.39%
2007-06-20 0 11.50 11.38 11.56 11.10 11.66 788,000 9,019,720 11.446 0.918 0.908 0.922 0.886 0.930 9,876,708 0.9132 -2.71%
2007-06-18 0 11.82 11.80 11.88 11.52 13.10 862,000 10,623,440 12.324 0.943 0.941 0.948 0.919 1.045 10,804,216 0.9833 -9.77%
2007-06-15 0 13.10 13.02 13.10 13.00 13.32 826,000 10,880,200 13.172 1.045 1.039 1.045 1.037 1.063 10,352,996 1.0509 0.00%
2007-06-14 0 13.10 13.10 13.20 12.82 13.10 764,000 9,857,680 12.903 1.045 1.045 1.053 1.023 1.045 9,575,895 1.0294 2.34%
2007-06-13 0 12.80 12.76 12.80 12.70 12.98 576,000 7,392,320 12.834 1.021 1.018 1.021 1.013 1.036 7,219,523 1.0239 -1.69%
2007-06-12 0 13.02 12.82 13.16 12.60 13.40 570,000 7,390,920 12.967 1.039 1.023 1.050 1.005 1.069 7,144,319 1.0345 1.40%
2007-06-11 0 12.84 12.84 12.90 12.28 13.00 662,000 8,439,520 12.749 1.024 1.024 1.029 0.980 1.037 8,297,438 1.0171 7.90%
2007-06-08 0 11.90 11.80 11.90 11.32 11.90 492,000 5,647,280 11.478 0.949 0.941 0.949 0.903 0.949 6,166,676 0.9158 3.12%
2007-06-07 0 11.54 11.50 11.54 11.50 11.90 1,383,000 16,002,900 11.571 0.921 0.918 0.921 0.918 0.949 17,334,375 0.9232 -3.03%
2007-06-06 0 11.90 11.84 11.90 10.60 12.50 1,478,000 17,234,800 11.661 0.949 0.945 0.949 0.846 0.997 18,525,095 0.9303 11.01%
2007-06-05 0 10.72 10.70 10.78 10.10 10.90 796,000 8,535,120 10.723 0.855 0.854 0.860 0.806 0.870 9,976,979 0.8555 6.35%
2007-06-04 0 10.08 10.08 10.16 9.750 10.20 2,056,000 19,897,300 9.6777 0.804 0.804 0.811 0.778 0.814 25,769,685 0.7721 5.00%
2007-06-01 0 9.600 9.600 9.640 9.500 9.800 308,000 2,994,120 9.7212 0.766 0.766 0.769 0.758 0.782 3,860,439 0.7756 1.05%
2007-05-31 0 9.500 9.480 9.570 9.400 9.650 256,000 2,436,760 9.5186 0.758 0.756 0.764 0.750 0.770 3,208,677 0.7594 0.74%
2007-05-30 0 9.430 9.420 9.430 9.420 9.550 104,000 983,020 9.4521 0.752 0.752 0.752 0.752 0.762 1,303,525 0.7541 -0.21%
2007-05-29 0 9.450 9.430 9.480 9.340 9.450 84,000 788,500 9.3869 0.754 0.752 0.756 0.745 0.754 1,052,847 0.7489 0.00%
2007-05-28 0 9.450 9.400 9.460 9.450 9.650 524,000 4,996,740 9.5358 0.754 0.750 0.755 0.754 0.770 6,567,760 0.7608 1.07%
2007-05-25 0 9.350 9.300 9.350 9.200 9.400 272,000 2,534,920 9.3196 0.746 0.742 0.746 0.734 0.750 3,409,219 0.7435 0.43%
2007-05-23 0 9.310 9.310 9.340 9.110 9.370 112,000 1,043,660 9.3184 0.743 0.743 0.745 0.727 0.748 1,403,796 0.7435 -0.75%
2007-05-22 0 9.380 9.280 9.380 8.960 9.400 224,000 2,066,280 9.2245 0.748 0.740 0.748 0.715 0.750 2,807,592 0.7360 2.51%
2007-05-21 0 9.150 9.100 9.150 9.000 9.150 24,000 216,700 9.0292 0.730 0.726 0.730 0.718 0.730 300,813 0.7204 0.66%
2007-05-18 0 9.090 9.060 9.100 9.020 9.090 194,000 1,757,320 9.0584 0.725 0.723 0.726 0.720 0.725 2,431,575 0.7227 -0.76%
2007-05-17 0 9.160 9.080 9.160 9.060 9.160 106,000 965,280 9.1064 0.731 0.724 0.731 0.723 0.731 1,328,593 0.7265 -0.43%
2007-05-16 0 9.200 9.200 9.300 8.980 9.340 260,000 2,367,320 9.1051 0.734 0.734 0.742 0.716 0.745 3,258,812 0.7264 2.00%
2007-05-15 0 9.020 9.020 9.040 9.010 9.190 356,000 3,225,700 9.0610 0.720 0.720 0.721 0.719 0.733 4,462,066 0.7229 -1.96%
2007-05-14 0 9.200 9.120 9.200 8.750 9.200 516,000 4,658,280 9.0277 0.734 0.728 0.734 0.698 0.734 6,467,489 0.7203 4.90%
2007-05-11 0 8.770 8.760 8.780 8.740 8.810 176,000 1,545,800 8.7830 0.700 0.699 0.701 0.697 0.703 2,205,965 0.7007 0.80%
2007-05-10 0 8.700 8.660 8.750 8.660 8.800 156,484 1,365,794 8.7280 0.694 0.691 0.698 0.691 0.702 1,961,354 0.6964 -1.02%
2007-05-09 0 8.790 8.700 8.800 8.680 8.950 228,000 2,013,600 8.8316 0.701 0.694 0.702 0.693 0.714 2,857,728 0.7046 -1.68%
2007-05-08 0 8.940 8.910 8.940 8.900 9.000 776,000 6,953,120 8.9602 0.713 0.711 0.713 0.710 0.718 9,726,302 0.7149 0.56%
2007-05-07 0 8.890 8.820 8.890 8.690 8.950 578,000 5,094,740 8.8144 0.709 0.704 0.709 0.693 0.714 7,244,591 0.7032 2.89%
2007-05-04 0 8.640 8.600 8.650 8.350 8.880 621,500 5,303,085 8.5327 0.689 0.686 0.690 0.666 0.708 7,789,815 0.6808 0.12%
2007-05-03 0 8.630 8.620 8.630 8.350 8.650 866,000 7,404,560 8.5503 0.689 0.688 0.689 0.666 0.690 10,854,352 0.6822 4.10%
2007-05-02 0 8.290 8.260 8.290 7.900 8.300 844,000 6,878,440 8.1498 0.661 0.659 0.661 0.630 0.662 10,578,606 0.6502 5.20%
2007-04-30 0 7.880 7.810 7.900 7.600 7.930 590,000 4,605,428 7.8058 0.629 0.623 0.630 0.606 0.633 7,394,997 0.6228 2.47%
2007-04-27 0 7.690 7.690 7.720 7.690 7.720 784,000 6,035,460 7.6983 0.614 0.614 0.616 0.614 0.616 9,826,573 0.6142 -0.39%
2007-04-26 0 7.720 7.710 7.720 7.600 7.780 992,000 7,645,820 7.7075 0.616 0.615 0.616 0.606 0.621 12,433,623 0.6149 0.00%
2007-04-25 0 7.720 7.700 7.720 7.500 7.800 446,000 3,443,260 7.7203 0.616 0.614 0.616 0.598 0.622 5,590,117 0.6160 1.98%
2007-04-24 0 7.570 7.550 7.580 7.450 7.730 958,000 7,258,460 7.5767 0.604 0.602 0.605 0.594 0.617 12,007,470 0.6045 -2.57%
2007-04-23 0 7.770 7.710 7.770 7.500 7.800 408,000 3,121,800 7.6515 0.620 0.615 0.620 0.598 0.622 5,113,829 0.6105 3.46%
2007-04-20 0 7.510 7.500 7.540 7.300 7.540 464,000 3,470,200 7.4789 0.599 0.598 0.602 0.582 0.602 5,815,727 0.5967 3.16%
2007-04-19 0 7.280 7.280 7.290 7.230 7.350 196,000 1,428,600 7.2888 0.581 0.581 0.582 0.577 0.586 2,456,643 0.5815 0.83%
2007-04-18 0 7.470 7.470 7.510 7.400 7.540 824,000 6,143,140 7.4553 0.576 0.576 0.579 0.571 0.581 10,685,544 0.5749 0.95%
2007-04-17 0 7.400 7.380 7.400 7.350 7.520 680,000 5,050,880 7.4278 0.571 0.569 0.571 0.567 0.580 8,818,167 0.5728 -1.33%
2007-04-16 0 7.500 7.480 7.500 7.450 7.700 940,000 7,053,520 7.5037 0.578 0.577 0.578 0.574 0.594 12,189,819 0.5786 -3.10%
2007-04-13 0 7.740 7.730 7.740 7.730 7.810 428,000 3,325,200 7.7692 0.597 0.596 0.597 0.596 0.602 5,550,258 0.5991 -0.90%
2007-04-12 0 7.810 7.800 7.810 7.600 7.820 450,000 3,502,280 7.7828 0.602 0.601 0.602 0.586 0.603 5,835,552 0.6002 2.76%
2007-04-11 0 7.600 7.500 7.780 7.600 8.020 1,380,000 10,903,900 7.9014 0.586 0.578 0.600 0.586 0.618 17,895,692 0.6093 -1.94%
2007-04-10 0 7.750 7.660 7.790 7.750 7.900 443,000 3,467,640 7.8276 0.598 0.591 0.601 0.598 0.609 5,744,777 0.6036 2.11%
2007-04-04 0 7.590 7.530 7.590 7.400 7.650 574,000 4,353,060 7.5837 0.585 0.581 0.585 0.571 0.590 7,443,570 0.5848 3.27%
2007-04-03 0 7.350 7.350 7.500 7.200 7.480 496,000 3,648,950 7.3568 0.567 0.567 0.578 0.555 0.577 6,432,075 0.5673 2.08%
2007-04-02 0 7.200 7.180 7.210 7.130 7.280 566,000 4,076,820 7.2029 0.555 0.554 0.556 0.550 0.561 7,339,827 0.5554 -0.83%
2007-03-30 0 7.260 7.230 7.260 7.240 7.400 286,000 2,084,940 7.2900 0.560 0.558 0.560 0.558 0.571 3,708,817 0.5622 0.28%
2007-03-29 0 7.240 7.200 7.250 7.200 7.260 52,000 377,200 7.2538 0.558 0.555 0.559 0.555 0.560 674,330 0.5594 -0.69%
2007-03-28 0 7.290 7.290 7.300 7.270 7.370 176,000 1,283,860 7.2947 0.562 0.562 0.563 0.561 0.568 2,282,349 0.5625 -1.09%
2007-03-27 0 7.370 7.360 7.370 7.360 7.460 216,000 1,598,120 7.3987 0.568 0.568 0.568 0.568 0.575 2,801,065 0.5705 -0.14%
2007-03-26 0 7.380 7.360 7.380 7.360 7.470 444,000 3,286,560 7.4022 0.569 0.568 0.569 0.568 0.576 5,757,744 0.5708 0.14%
2007-03-23 0 7.370 7.370 7.450 7.360 7.370 16,000 117,960 7.3725 0.568 0.568 0.574 0.568 0.568 207,486 0.5685 0.27%
2007-03-22 0 7.350 7.300 7.380 7.320 7.660 1,050,879 7,792,188 7.4149 0.567 0.563 0.569 0.564 0.591 13,627,686 0.5718 -1.61%
2007-03-21 0 7.470 7.420 7.470 7.110 7.470 180,000 1,326,400 7.3689 0.576 0.572 0.576 0.548 0.576 2,334,221 0.5682 5.21%
2007-03-20 0 7.100 7.100 7.150 7.000 7.300 70,000 497,560 7.1080 0.548 0.548 0.551 0.540 0.563 907,752 0.5481 1.43%
2007-03-19 0 7.000 7.000 7.050 6.970 7.020 84,000 589,000 7.0119 0.540 0.540 0.544 0.537 0.541 1,089,303 0.5407 0.57%
2007-03-16 0 6.960 6.940 6.980 6.930 6.970 318,000 2,211,400 6.9541 0.537 0.535 0.538 0.534 0.537 4,123,790 0.5363 -0.14%
2007-03-15 0 6.970 6.970 6.980 6.960 7.030 336,000 2,344,400 6.9774 0.537 0.537 0.538 0.537 0.542 4,357,212 0.5381 -0.14%
2007-03-14 0 6.980 6.980 7.050 6.940 7.040 356,000 2,489,360 6.9926 0.538 0.538 0.544 0.535 0.543 4,616,570 0.5392 -0.71%
2007-03-13 0 7.030 7.000 7.030 6.930 7.140 298,000 2,098,760 7.0428 0.542 0.540 0.542 0.534 0.551 3,864,432 0.5431 0.00%
2007-03-12 0 7.030 7.030 7.040 7.030 7.200 534,000 3,770,000 7.0599 0.542 0.542 0.543 0.542 0.555 6,924,855 0.5444 -2.09%
2007-03-09 0 7.180 7.170 7.330 7.170 7.510 724,402 5,262,803 7.2650 0.554 0.553 0.565 0.553 0.579 9,393,967 0.5602 -4.27%
2007-03-08 0 7.500 7.490 7.520 7.400 7.800 364,000 2,751,180 7.5582 0.578 0.578 0.580 0.571 0.601 4,720,313 0.5828 0.54%
2007-03-07 0 7.460 7.310 7.480 6.900 7.490 672,000 4,774,340 7.1047 0.575 0.564 0.577 0.532 0.578 8,714,424 0.5479 4.48%
2007-03-06 0 7.140 7.090 7.140 7.090 7.180 380,000 2,708,240 7.1269 0.551 0.547 0.551 0.547 0.554 4,927,799 0.5496 1.42%
2007-03-05 0 7.040 6.980 7.040 6.960 7.090 322,000 2,261,300 7.0227 0.543 0.538 0.543 0.537 0.547 4,175,661 0.5415 -4.99%
2007-03-02 0 7.410 7.380 7.430 7.370 7.720 424,000 3,187,120 7.5168 0.571 0.569 0.573 0.568 0.595 5,498,387 0.5796 -4.14%
2007-03-01 0 7.730 7.700 7.780 7.700 7.860 342,000 2,664,540 7.7911 0.596 0.594 0.600 0.594 0.606 4,435,019 0.6008 -0.90%
2007-02-28 0 7.800 7.770 7.800 7.660 8.000 318,000 2,481,940 7.8048 0.601 0.599 0.601 0.591 0.617 4,123,790 0.6019 -3.35%
2007-02-27 0 8.070 8.070 8.090 8.050 8.200 352,000 2,850,660 8.0985 0.622 0.622 0.624 0.621 0.632 4,564,698 0.6245 -1.59%
2007-02-26 0 8.200 8.160 8.300 8.180 8.520 296,000 2,437,920 8.2362 0.632 0.629 0.640 0.631 0.657 3,838,496 0.6351 -3.98%
2007-02-23 0 8.540 8.540 8.570 8.380 8.600 46,000 392,920 8.5417 0.659 0.659 0.661 0.646 0.663 596,523 0.6587 -0.70%
2007-02-22 0 8.600 8.600 8.680 8.600 8.780 200,000 1,737,940 8.6897 0.663 0.663 0.669 0.663 0.677 2,593,579 0.6701 -2.82%
2007-02-21 0 8.850 8.780 8.850 8.750 8.930 204,000 1,799,060 8.8189 0.682 0.677 0.682 0.675 0.689 2,645,450 0.6801 0.57%
2007-02-16 0 8.800 8.730 8.810 8.720 8.830 272,000 2,393,500 8.7996 0.679 0.673 0.679 0.672 0.681 3,527,267 0.6786 -0.11%
2007-02-15 0 8.810 8.810 8.870 8.810 8.980 24,000 214,500 8.9375 0.679 0.679 0.684 0.679 0.692 311,229 0.6892 -0.90%
2007-02-14 0 8.890 8.840 8.890 8.840 8.970 320,000 2,846,380 8.8949 0.686 0.682 0.686 0.682 0.692 4,149,726 0.6859 0.57%
2007-02-13 0 8.840 8.830 8.850 8.840 9.000 306,000 2,721,680 8.8944 0.682 0.681 0.682 0.682 0.694 3,968,175 0.6859 -1.01%
2007-02-12 0 8.930 8.790 8.930 8.870 8.980 510,000 4,552,600 8.9267 0.689 0.678 0.689 0.684 0.692 6,613,625 0.6884 0.34%
2007-02-09 0 8.900 8.860 8.930 8.750 8.970 422,000 3,741,280 8.8656 0.686 0.683 0.689 0.675 0.692 5,472,451 0.6837 0.23%
2007-02-08 0 8.880 8.810 8.870 8.500 8.880 892,000 7,741,380 8.6787 0.685 0.679 0.684 0.655 0.685 11,567,360 0.6692 1.14%
2007-02-07 0 8.780 8.620 8.790 8.520 8.780 690,000 5,949,680 8.6227 0.677 0.665 0.678 0.657 0.677 8,947,846 0.6649 1.86%
2007-02-06 0 8.620 8.560 8.650 8.500 8.650 554,000 4,755,540 8.5840 0.665 0.660 0.667 0.655 0.667 7,184,213 0.6619 1.17%
2007-02-05 0 8.520 8.460 8.570 8.500 8.800 52,000 446,060 8.5781 0.657 0.652 0.661 0.655 0.679 674,330 0.6615 -1.73%
2007-02-02 0 8.670 8.650 8.670 8.570 8.800 532,000 4,626,420 8.6963 0.669 0.667 0.669 0.661 0.679 6,898,919 0.6706 2.00%
2007-02-01 0 8.500 8.410 8.500 8.450 8.650 172,000 1,471,300 8.5541 0.655 0.649 0.655 0.652 0.667 2,230,478 0.6596 0.00%
2007-01-31 0 8.500 8.480 8.570 8.500 8.800 596,000 5,156,740 8.6522 0.655 0.654 0.661 0.655 0.679 7,728,864 0.6672 0.47%
2007-01-30 0 8.460 8.400 8.460 8.130 8.490 562,000 4,681,780 8.3306 0.652 0.648 0.652 0.627 0.655 7,287,956 0.6424 2.17%
2007-01-29 0 8.280 8.200 8.270 8.120 8.490 440,000 3,637,600 8.2673 0.639 0.632 0.638 0.626 0.655 5,705,873 0.6375 -2.01%
2007-01-26 0 8.450 8.370 8.490 8.310 8.700 1,022,000 8,680,020 8.4932 0.652 0.645 0.655 0.641 0.671 13,253,186 0.6549 -2.87%
2007-01-25 0 8.700 8.660 8.700 8.410 9.000 1,306,000 11,360,980 8.6991 0.671 0.668 0.671 0.649 0.694 16,936,068 0.6708 4.44%
2007-01-24 0 8.330 8.320 8.340 8.110 8.360 1,684,000 13,873,760 8.2386 0.642 0.642 0.643 0.625 0.645 21,837,931 0.6353 4.12%
2007-01-23 0 8.000 7.940 8.000 7.790 8.000 912,000 7,144,600 7.8340 0.617 0.612 0.617 0.601 0.617 11,826,718 0.6041 1.65%
2007-01-22 0 7.870 7.850 7.870 7.620 7.950 898,000 7,046,320 7.8467 0.607 0.605 0.607 0.588 0.613 11,645,168 0.6051 4.10%
2007-01-19 0 7.560 7.550 7.560 7.300 7.620 1,148,000 8,615,020 7.5044 0.583 0.582 0.583 0.563 0.588 14,887,141 0.5787 3.85%
2007-01-18 0 7.280 7.250 7.280 7.250 7.490 832,000 6,097,740 7.3290 0.561 0.559 0.561 0.559 0.578 10,789,287 0.5652 1.53%
2007-01-17 0 7.170 7.150 7.170 7.060 7.300 584,000 4,215,100 7.2176 0.553 0.551 0.553 0.544 0.563 7,573,249 0.5566 1.99%
2007-01-16 0 7.030 7.000 7.070 6.770 7.250 654,000 4,571,200 6.9896 0.542 0.540 0.545 0.522 0.559 8,481,002 0.5390 4.30%
2007-01-15 0 6.740 6.680 6.740 6.540 6.750 378,000 2,504,760 6.6263 0.520 0.515 0.520 0.504 0.521 4,901,863 0.5110 3.06%
2007-01-12 0 6.540 6.510 6.520 6.400 6.670 318,000 2,078,960 6.5376 0.504 0.502 0.503 0.494 0.514 4,123,790 0.5041 0.31%
2007-01-11 0 6.520 6.260 6.540 6.500 6.950 710,000 4,772,260 6.7215 0.503 0.483 0.504 0.501 0.536 9,207,204 0.5183 1.09%
2007-01-10 0 6.450 6.330 6.500 6.250 6.450 1,174,000 7,412,920 6.3142 0.497 0.488 0.501 0.482 0.497 15,224,306 0.4869 3.70%
2007-01-09 0 6.220 6.210 6.250 6.160 6.300 260,000 1,614,540 6.2098 0.480 0.479 0.482 0.475 0.486 3,371,652 0.4789 1.63%
2007-01-08 0 6.120 6.100 6.150 6.090 6.180 940,000 5,761,840 6.1296 0.472 0.470 0.474 0.470 0.477 12,189,819 0.4727 0.49%
2007-01-05 0 6.090 6.050 6.090 6.050 6.190 458,000 2,794,360 6.1012 0.470 0.467 0.470 0.467 0.477 5,939,295 0.4705 0.00%
2007-01-04 0 6.090 6.090 6.140 6.070 6.500 1,461,000 9,183,820 6.2860 0.470 0.470 0.473 0.468 0.501 18,946,091 0.4847 -6.31%
2007-01-03 0 6.500 6.420 6.500 6.500 6.600 254,000 1,658,640 6.5301 0.501 0.495 0.501 0.501 0.509 3,293,845 0.5036 -0.76%
2007-01-02 0 6.550 6.530 6.700 6.500 6.960 378,000 2,544,180 6.7306 0.505 0.504 0.517 0.501 0.537 4,901,863 0.5190 -5.07%
2006-12-29 0 6.900 6.800 6.940 6.900 7.500 1,020,000 7,228,040 7.0863 0.532 0.524 0.535 0.532 0.578 13,227,251 0.5465 0.00%
2006-12-28 0 6.900 6.850 6.900 6.850 7.000 706,000 4,867,800 6.8949 0.532 0.528 0.532 0.528 0.540 9,155,332 0.5317 -2.82%
2006-12-27 0 7.100 7.090 7.200 7.100 7.420 302,000 2,170,080 7.1857 0.548 0.547 0.555 0.548 0.572 3,916,304 0.5541 -4.31%
2006-12-22 0 7.420 7.400 7.500 7.360 7.700 462,000 3,462,980 7.4956 0.572 0.571 0.578 0.568 0.594 5,991,166 0.5780 -3.64%
2006-12-21 0 7.700 7.700 7.760 7.700 7.800 172,000 1,332,200 7.7453 0.594 0.594 0.598 0.594 0.601 2,230,478 0.5973 -1.53%
2006-12-20 0 7.820 7.790 7.820 7.790 8.000 574,000 4,500,880 7.8413 0.603 0.601 0.603 0.601 0.617 7,443,570 0.6047 -0.38%
2006-12-19 0 7.850 7.780 7.850 7.800 7.930 170,000 1,333,140 7.8420 0.605 0.600 0.605 0.601 0.612 2,204,542 0.6047 -1.01%
2006-12-18 0 7.930 7.830 7.940 7.850 7.940 60,000 472,260 7.8710 0.612 0.604 0.612 0.605 0.612 778,074 0.6070 0.89%
2006-12-15 0 7.860 7.830 7.870 7.760 7.860 82,000 642,080 7.8302 0.606 0.604 0.607 0.598 0.606 1,063,367 0.6038 -0.13%
2006-12-14 0 7.870 7.850 7.870 7.820 7.870 168,150 1,318,295 7.8400 0.607 0.605 0.607 0.603 0.607 2,180,551 0.6046 0.25%
2006-12-13 0 7.850 7.840 7.850 7.830 7.870 282,000 2,211,720 7.8430 0.605 0.605 0.605 0.604 0.607 3,656,946 0.6048 0.13%
2006-12-12 0 7.840 7.840 7.870 7.830 8.000 332,000 2,605,980 7.8493 0.605 0.605 0.607 0.604 0.617 4,305,340 0.6053 -0.38%
2006-12-11 0 7.870 7.850 7.900 7.850 7.990 68,000 536,180 7.8850 0.607 0.605 0.609 0.605 0.616 881,817 0.6080 -0.38%
2006-12-08 0 7.900 7.830 8.000 7.800 8.000 366,000 2,862,460 7.8209 0.609 0.604 0.617 0.601 0.617 4,746,249 0.6031 0.89%
2006-12-07 0 7.830 7.810 7.830 - - 17,000 132,550 7.7971 0.604 0.602 0.604 - - 220,454 0.6013 0.00%
2006-12-06 0 7.830 7.820 7.830 7.650 7.900 169,840 1,321,902 7.7832 0.604 0.603 0.604 0.590 0.609 2,202,467 0.6002 0.26%
2006-12-05 0 7.810 7.760 7.810 7.700 7.880 252,000 1,966,220 7.8025 0.602 0.598 0.602 0.594 0.608 3,267,909 0.6017 0.13%
2006-12-04 0 7.800 7.850 7.880 7.800 7.930 132,000 1,041,680 7.8915 0.601 0.605 0.608 0.601 0.612 1,711,762 0.6085 -1.27%
2006-12-01 0 7.900 7.900 7.920 7.800 7.900 430,000 3,392,420 7.8893 0.609 0.609 0.611 0.601 0.609 5,576,194 0.6084 0.00%
2006-11-30 0 7.900 7.840 7.910 7.750 8.000 224,000 1,769,780 7.9008 0.609 0.605 0.610 0.598 0.617 2,904,808 0.6093 1.41%
2006-11-29 0 7.790 7.750 7.790 7.700 7.890 66,000 513,040 7.7733 0.601 0.598 0.601 0.594 0.608 855,881 0.5994 1.17%
2006-11-28 0 7.700 7.690 7.750 7.700 7.950 402,000 3,114,960 7.7487 0.594 0.593 0.598 0.594 0.613 5,213,093 0.5975 -0.39%
2006-11-27 0 7.730 7.720 7.730 7.700 7.740 402,000 3,102,320 7.7172 0.596 0.595 0.596 0.594 0.597 5,213,093 0.5951 0.00%
2006-11-24 0 7.730 7.730 7.760 7.730 7.800 146,151 1,133,312 7.7544 0.596 0.596 0.598 0.596 0.601 1,895,271 0.5980 -0.90%
2006-11-23 0 7.800 7.740 7.830 7.800 7.900 352,000 2,756,400 7.8307 0.601 0.597 0.604 0.601 0.609 4,564,698 0.6039 -2.01%
2006-11-22 0 7.960 7.950 7.990 7.930 8.030 512,000 4,087,020 7.9825 0.614 0.613 0.616 0.612 0.619 6,639,561 0.6156 0.13%
2006-11-21 0 7.950 7.950 8.000 7.950 8.050 1,106,000 8,855,800 8.0071 0.613 0.613 0.617 0.613 0.621 14,342,489 0.6175 -0.87%
2006-11-20 0 8.020 7.950 8.020 8.000 8.040 98,000 784,920 8.0094 0.618 0.613 0.618 0.617 0.620 1,270,853 0.6176 -0.50%
2006-11-17 0 8.060 8.060 8.100 8.050 8.130 186,000 1,504,500 8.0887 0.622 0.622 0.625 0.621 0.627 2,412,028 0.6237 -0.62%
2006-11-16 0 8.110 8.110 8.280 8.040 8.300 934,000 7,573,040 8.1082 0.625 0.625 0.639 0.620 0.640 12,112,012 0.6253 -0.25%
2006-11-15 0 8.130 8.090 8.150 7.950 8.200 634,000 5,095,740 8.0374 0.627 0.624 0.628 0.613 0.632 8,221,644 0.6198 2.26%
2006-11-14 0 7.950 7.940 7.950 7.950 8.020 762,480 6,095,084 7.9938 0.613 0.612 0.613 0.613 0.618 9,887,759 0.6164 0.00%
2006-11-13 0 7.950 7.950 7.970 7.950 7.970 149,000 1,185,320 7.9552 0.613 0.613 0.615 0.613 0.615 1,932,216 0.6135 -0.25%
2006-11-10 0 7.970 7.950 7.970 7.940 8.000 116,000 924,360 7.9686 0.615 0.613 0.615 0.612 0.617 1,504,276 0.6145 -0.38%
2006-11-09 0 8.000 7.980 8.000 8.000 8.260 874,000 7,150,060 8.1808 0.617 0.615 0.617 0.617 0.637 11,333,938 0.6309 -3.61%
2006-11-08 0 8.300 8.250 8.300 8.010 8.410 602,000 4,919,900 8.1726 0.640 0.636 0.640 0.618 0.649 7,806,671 0.6302 3.36%
2006-11-07 0 8.030 8.030 8.100 8.000 8.020 400,000 3,203,908 8.0098 0.619 0.619 0.625 0.617 0.618 5,187,157 0.6177 0.37%
2006-11-06 0 8.000 8.000 8.020 8.000 8.040 252,000 2,016,880 8.0035 0.617 0.617 0.618 0.617 0.620 3,267,909 0.6172 -0.25%
2006-11-03 0 8.020 8.000 8.020 8.000 8.080 736,000 5,895,080 8.0096 0.618 0.617 0.618 0.617 0.623 9,544,369 0.6177 -0.50%
2006-11-02 0 8.060 8.050 8.080 8.010 8.090 160,000 1,288,060 8.0504 0.622 0.621 0.623 0.618 0.624 2,074,863 0.6208 0.75%
2006-11-01 0 8.000 7.980 8.000 7.830 8.050 338,000 2,696,300 7.9772 0.617 0.615 0.617 0.604 0.621 4,383,148 0.6152 2.56%
2006-10-31 0 7.800 7.780 7.800 7.750 7.900 283,000 2,212,210 7.8170 0.601 0.600 0.601 0.598 0.609 3,669,914 0.6028 0.00%
2006-10-27 0 7.800 7.770 7.800 7.780 7.880 176,000 1,374,580 7.8101 0.601 0.599 0.601 0.600 0.608 2,282,349 0.6023 -0.89%
2006-10-26 0 7.870 7.860 7.900 7.870 8.000 306,000 2,427,020 7.9314 0.607 0.606 0.609 0.607 0.617 3,968,175 0.6116 0.25%
2006-10-25 0 7.850 7.840 7.860 7.600 7.860 436,000 3,384,980 7.7637 0.605 0.605 0.606 0.586 0.606 5,654,001 0.5987 1.95%
2006-10-24 0 7.700 7.700 7.740 7.700 7.920 278,000 2,177,080 7.8312 0.594 0.594 0.597 0.594 0.611 3,605,074 0.6039 -3.02%
2006-10-23 0 7.940 7.930 7.940 7.920 7.970 92,000 730,480 7.9400 0.612 0.612 0.612 0.611 0.615 1,193,046 0.6123 -0.50%
2006-10-20 0 7.980 7.950 7.990 7.920 8.030 478,000 3,814,160 7.9794 0.615 0.613 0.616 0.611 0.619 6,198,653 0.6153 -0.62%
2006-10-19 0 8.030 8.020 8.030 8.010 8.050 170,000 1,367,580 8.0446 0.619 0.618 0.619 0.618 0.621 2,204,542 0.6203 -0.25%
2006-10-18 0 8.050 8.050 8.100 8.030 8.130 98,000 789,140 8.0524 0.621 0.621 0.625 0.619 0.627 1,270,853 0.6210 -1.11%
2006-10-17 0 8.140 8.080 8.140 8.100 8.150 114,000 925,860 8.1216 0.628 0.623 0.628 0.625 0.628 1,478,340 0.6263 -0.12%
2006-10-16 0 8.150 8.150 8.180 8.150 8.240 192,000 1,574,620 8.2011 0.628 0.628 0.631 0.628 0.635 2,489,835 0.6324 -0.73%
2006-10-13 0 8.210 8.150 8.210 8.120 8.210 272,000 2,218,500 8.1563 0.633 0.628 0.633 0.626 0.633 3,527,267 0.6290 1.23%
2006-10-12 0 8.110 8.110 8.200 7.950 8.140 330,000 2,666,380 8.0799 0.625 0.625 0.632 0.613 0.628 4,279,405 0.6231 0.12%
2006-10-11 0 8.100 8.080 8.100 8.100 8.250 248,000 2,017,700 8.1359 0.625 0.623 0.625 0.625 0.636 3,216,037 0.6274 -1.94%
2006-10-10 0 8.260 8.250 8.320 8.260 8.360 222,000 1,843,740 8.3051 0.637 0.636 0.642 0.637 0.645 2,878,872 0.6404 -1.20%
2006-10-09 0 8.360 8.350 8.380 8.350 8.400 154,000 1,287,388 8.3597 0.645 0.644 0.646 0.644 0.648 1,997,055 0.6446 0.48%
2006-10-06 0 8.320 8.300 8.340 8.320 8.420 80,000 668,280 8.3535 0.642 0.640 0.643 0.642 0.649 1,037,431 0.6442 -0.95%
2006-10-05 0 8.400 8.380 8.400 8.380 8.430 444,000 3,730,040 8.4010 0.648 0.646 0.648 0.646 0.650 5,757,744 0.6478 0.24%
2006-10-04 0 8.610 8.510 8.610 8.500 8.660 382,000 3,286,340 8.6030 0.646 0.639 0.646 0.638 0.650 5,089,697 0.6457 0.00%
2006-10-03 0 8.610 8.610 8.690 8.560 8.700 578,000 4,984,140 8.6231 0.646 0.646 0.652 0.642 0.653 7,701,164 0.6472 -0.81%
2006-09-29 0 8.680 8.680 9.800 8.650 9.000 500,000 4,393,220 8.7864 0.651 0.651 0.736 0.649 0.675 6,661,907 0.6595 -3.56%
2006-09-28 0 9.000 8.990 9.000 8.930 9.020 516,000 4,644,100 9.0002 0.675 0.675 0.675 0.670 0.677 6,875,088 0.6755 -0.22%
2006-09-27 0 9.020 9.020 9.070 9.000 9.110 194,000 1,758,580 9.0648 0.677 0.677 0.681 0.675 0.684 2,584,820 0.6803 -1.96%
2006-09-26 0 9.200 9.150 9.200 9.100 9.450 318,000 2,947,220 9.2680 0.690 0.687 0.690 0.683 0.709 4,236,973 0.6956 -2.65%
2006-09-25 0 9.450 9.310 9.450 9.350 9.500 76,000 718,760 9.4574 0.709 0.699 0.709 0.702 0.713 1,012,610 0.7098 -1.15%
2006-09-22 0 9.560 9.560 9.600 9.550 9.620 132,000 1,263,540 9.5723 0.718 0.718 0.721 0.717 0.722 1,758,743 0.7184 -0.62%
2006-09-21 0 9.620 9.600 9.720 9.620 9.800 27,550 265,855 9.6499 0.722 0.721 0.730 0.722 0.736 367,071 0.7243 0.63%
2006-09-20 0 9.560 9.500 9.600 9.560 9.560 104,000 994,120 9.5588 0.718 0.713 0.721 0.718 0.718 1,385,677 0.7174 0.00%
2006-09-19 0 9.560 9.560 9.600 9.500 9.560 132,000 1,260,000 9.5455 0.718 0.718 0.721 0.713 0.718 1,758,743 0.7164 0.00%
2006-09-18 0 9.560 9.560 9.600 9.500 9.580 138,000 1,320,440 9.5684 0.718 0.718 0.721 0.713 0.719 1,838,686 0.7181 -0.42%
2006-09-15 0 9.600 9.550 9.600 9.600 9.710 148,000 1,426,100 9.6358 0.721 0.717 0.721 0.721 0.729 1,971,924 0.7232 -1.03%
2006-09-14 0 9.700 9.700 9.750 9.700 9.700 162,000 1,569,900 9.6907 0.728 0.728 0.732 0.728 0.728 2,158,458 0.7273 1.04%
2006-09-13 0 9.600 9.550 9.650 9.600 9.650 70,000 672,540 9.6077 0.721 0.717 0.724 0.721 0.724 932,667 0.7211 -1.54%
2006-09-12 0 9.750 9.610 9.750 9.750 9.750 2,000 19,500 9.7500 0.732 0.721 0.732 0.732 0.732 26,648 0.7318 0.00%
2006-09-11 0 9.750 9.750 9.850 9.750 9.970 140,000 1,373,920 9.8137 0.732 0.732 0.739 0.732 0.748 1,865,334 0.7366 -0.31%
2006-09-08 0 9.780 9.750 9.780 9.750 9.950 168,000 1,641,060 9.7682 0.734 0.732 0.734 0.732 0.747 2,238,401 0.7331 0.31%
2006-09-07 0 9.750 9.700 9.750 9.700 9.750 36,000 349,190 9.6997 0.732 0.728 0.732 0.728 0.732 479,657 0.7280 0.52%
2006-09-06 0 9.700 9.690 9.730 9.650 9.700 40,000 386,740 9.6685 0.728 0.727 0.730 0.724 0.728 532,953 0.7257 0.00%
2006-09-05 0 9.700 9.680 9.700 9.700 9.750 100,000 973,420 9.7342 0.728 0.727 0.728 0.728 0.732 1,332,381 0.7306 0.00%
2006-09-04 0 9.700 9.650 9.750 9.700 9.750 34,000 330,000 9.7059 0.728 0.724 0.732 0.728 0.732 453,010 0.7285 -0.51%
2006-09-01 0 9.750 9.590 9.750 9.700 9.750 26,280 255,734 9.7311 0.732 0.720 0.732 0.728 0.732 350,150 0.7304 0.62%
2006-08-31 0 9.690 9.690 9.750 9.680 9.900 68,000 662,420 9.7415 0.727 0.727 0.732 0.727 0.743 906,019 0.7311 -0.62%
2006-08-30 0 9.750 9.660 9.750 9.750 9.750 6,000 58,500 9.7500 0.732 0.725 0.732 0.732 0.732 79,943 0.7318 0.00%
2006-08-29 0 9.750 9.650 9.750 9.750 9.750 98,000 955,500 9.7500 0.732 0.724 0.732 0.732 0.732 1,305,734 0.7318 1.56%
2006-08-28 0 9.600 9.600 9.800 9.500 9.600 76,000 729,400 9.5974 0.721 0.721 0.736 0.713 0.721 1,012,610 0.7203 -1.03%
2006-08-25 0 9.700 9.700 9.870 9.700 9.900 166,500 1,619,000 9.7237 0.728 0.728 0.741 0.728 0.743 2,218,415 0.7298 -3.00%
2006-08-24 0 10.00 9.900 10.00 9.680 10.18 90,655 899,528 9.9225 0.751 0.743 0.751 0.727 0.764 1,207,870 0.7447 3.31%
2006-08-23 0 9.680 9.510 9.770 9.400 9.680 126,000 1,192,360 9.4632 0.727 0.714 0.733 0.706 0.727 1,678,800 0.7102 2.33%
2006-08-22 0 9.460 9.460 9.500 9.440 9.580 224,000 2,123,740 9.4810 0.710 0.710 0.713 0.709 0.719 2,984,534 0.7116 0.00%
2006-08-21 0 9.460 9.440 9.490 9.390 9.670 181,000 1,724,880 9.5297 0.710 0.709 0.712 0.705 0.726 2,411,610 0.7152 -2.27%
2006-08-18 0 9.680 9.630 9.690 9.620 9.950 264,000 2,565,460 9.7177 0.727 0.723 0.727 0.722 0.747 3,517,487 0.7293 -2.71%
2006-08-17 0 9.950 9.920 9.970 9.950 10.30 154,000 1,551,340 10.074 0.747 0.745 0.748 0.747 0.773 2,051,867 0.7561 -0.50%
2006-08-16 0 10.00 10.00 10.38 10.00 10.10 160,744 1,614,411 10.043 0.751 0.751 0.779 0.751 0.758 2,141,723 0.7538 -0.99%
2006-08-15 0 10.10 10.00 10.12 10.00 10.16 152,000 1,534,680 10.097 0.758 0.751 0.760 0.751 0.763 2,025,220 0.7578 -0.98%
2006-08-14 0 10.20 10.06 10.20 9.980 10.20 70,000 702,460 10.035 0.766 0.755 0.766 0.749 0.766 932,667 0.7532 2.00%
2006-08-11 0 10.00 10.00 10.06 10.00 10.18 100,000 1,004,200 10.042 0.751 0.751 0.755 0.751 0.764 1,332,381 0.7537 -1.77%
2006-08-10 0 10.18 10.04 10.18 10.02 10.30 130,000 1,313,040 10.100 0.764 0.754 0.764 0.752 0.773 1,732,096 0.7581 -0.59%
2006-08-09 0 10.24 10.10 10.24 10.18 10.24 54,000 550,220 10.189 0.769 0.758 0.769 0.764 0.769 719,486 0.7647 0.59%
2006-08-08 0 10.18 10.08 10.20 10.00 10.18 32,000 323,920 10.123 0.764 0.757 0.766 0.751 0.764 426,362 0.7597 2.21%
2006-08-07 0 9.960 9.920 10.00 9.920 10.18 91,560 915,204 9.9957 0.748 0.745 0.751 0.745 0.764 1,219,928 0.7502 -0.40%
2006-08-04 0 10.00 9.920 10.10 10.00 10.20 48,000 480,400 10.008 0.751 0.745 0.758 0.751 0.766 639,543 0.7512 -2.53%
2006-08-03 0 10.26 10.04 10.26 10.10 10.40 28,000 287,320 10.261 0.770 0.754 0.770 0.758 0.781 373,067 0.7702 2.19%
2006-08-02 0 10.04 10.04 10.16 10.02 10.12 124,000 1,250,080 10.081 0.754 0.754 0.763 0.752 0.760 1,652,153 0.7566 1.41%
2006-08-01 0 9.900 9.850 9.960 9.800 10.10 140,000 1,386,360 9.9026 0.743 0.739 0.748 0.736 0.758 1,865,334 0.7432 -2.37%
2006-07-31 0 10.14 10.14 10.18 10.00 10.18 168,000 1,696,680 10.099 0.761 0.761 0.764 0.751 0.764 2,238,401 0.7580 -1.55%
2006-07-28 0 10.30 10.20 10.32 10.30 10.36 32,000 329,840 10.308 0.773 0.766 0.775 0.773 0.778 426,362 0.7736 0.00%
2006-07-27 0 10.30 10.26 10.30 10.20 10.30 78,000 799,840 10.254 0.773 0.770 0.773 0.766 0.773 1,039,257 0.7696 0.98%
2006-07-26 0 10.20 10.18 10.20 10.16 10.24 92,000 939,440 10.211 0.766 0.764 0.766 0.763 0.769 1,225,791 0.7664 0.00%
2006-07-25 0 10.20 10.10 10.26 10.20 10.26 46,000 469,440 10.205 0.766 0.758 0.770 0.766 0.770 612,895 0.7659 0.00%
2006-07-24 0 10.20 10.18 10.20 10.14 10.20 88,000 897,040 10.194 0.766 0.764 0.766 0.761 0.766 1,172,496 0.7651 0.99%
2006-07-21 0 10.10 10.10 10.20 10.10 10.20 116,000 1,181,100 10.182 0.758 0.758 0.766 0.758 0.766 1,545,562 0.7642 -0.98%
2006-07-20 0 10.20 10.20 10.25 10.20 10.30 406,000 4,162,900 10.253 0.766 0.766 0.769 0.766 0.773 5,409,468 0.7696 0.49%
2006-07-19 0 10.15 10.15 10.25 10.05 10.20 234,000 2,366,400 10.113 0.762 0.762 0.769 0.754 0.766 3,117,772 0.7590 1.00%
2006-07-18 0 10.05 10.05 10.20 10.00 10.00 26,000 260,400 10.015 0.754 0.754 0.766 0.751 0.751 346,419 0.7517 0.50%
2006-07-17 0 10.00 10.00 10.15 10.00 10.10 20,000 201,000 10.050 0.751 0.751 0.762 0.751 0.758 266,476 0.7543 -1.96%
2006-07-14 0 10.20 10.15 10.25 10.15 10.25 128,000 1,306,400 10.206 0.766 0.762 0.769 0.762 0.769 1,705,448 0.7660 -0.49%
2006-07-13 0 10.25 10.10 10.25 10.25 10.35 101,150 1,037,645 10.258 0.769 0.758 0.769 0.769 0.777 1,347,704 0.7699 0.99%
2006-07-12 0 10.15 10.10 10.20 10.10 10.20 40,000 405,800 10.145 0.762 0.758 0.766 0.758 0.766 532,953 0.7614 0.00%
2006-07-11 0 10.15 9.900 10.15 10.05 10.15 52,000 525,600 10.108 0.762 0.743 0.762 0.754 0.762 692,838 0.7586 -0.49%
2006-07-10 0 10.20 10.10 10.20 10.05 10.20 71,000 721,100 10.156 0.766 0.758 0.766 0.754 0.766 945,991 0.7623 -0.49%
2006-07-07 0 10.25 10.20 10.30 10.25 10.40 116,000 1,195,100 10.303 0.769 0.766 0.773 0.769 0.781 1,545,562 0.7732 -1.44%
2006-07-06 0 10.40 10.15 10.40 10.10 10.40 116,000 1,185,100 10.216 0.781 0.762 0.781 0.758 0.781 1,545,562 0.7668 1.96%
2006-07-05 0 10.20 10.00 10.20 9.950 10.30 116,000 1,168,800 10.076 0.766 0.751 0.766 0.747 0.773 1,545,562 0.7562 -0.49%
2006-07-04 0 10.25 10.15 10.25 10.20 10.40 226,000 2,309,300 10.218 0.769 0.762 0.769 0.766 0.781 3,011,182 0.7669 0.00%
2006-07-03 0 10.25 10.20 10.25 10.10 10.30 234,560 2,395,644 10.213 0.769 0.766 0.769 0.758 0.773 3,125,234 0.7665 0.49%
2006-06-30 0 10.20 10.15 10.20 10.10 10.30 373,000 3,789,150 10.159 0.766 0.762 0.766 0.758 0.773 4,969,782 0.7624 0.00%
2006-06-29 0 10.20 10.15 10.30 10.20 10.30 798,105 8,179,761 10.249 0.766 0.762 0.773 0.766 0.773 10,633,802 0.7692 -0.97%
2006-06-28 0 10.30 10.20 10.35 10.00 10.45 160,000 1,642,400 10.265 0.773 0.766 0.777 0.751 0.784 2,131,810 0.7704 1.48%
2006-06-27 0 10.15 10.10 10.15 9.850 10.20 306,000 3,077,700 10.058 0.762 0.758 0.762 0.739 0.766 4,077,087 0.7549 2.01%
2006-06-26 0 9.950 9.900 9.950 9.950 10.00 52,000 517,900 9.9596 0.747 0.743 0.747 0.747 0.751 692,838 0.7475 -0.50%
2006-06-23 0 10.00 9.950 10.05 10.00 10.10 30,000 301,000 10.033 0.751 0.747 0.754 0.751 0.758 399,714 0.7530 -1.96%
2006-06-22 0 10.20 10.10 10.20 10.00 10.40 146,000 1,487,700 10.190 0.766 0.758 0.766 0.751 0.781 1,945,277 0.7648 0.00%
2006-06-21 0 10.20 10.10 10.20 9.900 10.40 232,000 2,360,300 10.174 0.766 0.758 0.766 0.743 0.781 3,091,125 0.7636 4.08%
2006-06-20 0 9.800 9.700 9.900 9.600 9.850 90,000 877,000 9.7444 0.736 0.728 0.743 0.721 0.739 1,199,143 0.7314 0.51%
2006-06-19 0 9.750 9.650 9.750 9.650 9.900 70,000 679,700 9.7100 0.732 0.724 0.732 0.724 0.743 932,667 0.7288 -1.52%
2006-06-16 0 9.900 9.700 9.900 9.450 9.900 78,000 752,600 9.6487 0.743 0.728 0.743 0.709 0.743 1,039,257 0.7242 6.45%
2006-06-15 0 9.300 9.300 9.450 9.300 9.500 252,000 2,368,800 9.4000 0.698 0.698 0.709 0.698 0.713 3,357,601 0.7055 0.54%
2006-06-14 0 9.250 9.250 9.350 9.250 9.550 188,000 1,771,400 9.4223 0.694 0.694 0.702 0.694 0.717 2,504,877 0.7072 -3.14%
2006-06-13 0 9.550 9.450 9.650 9.450 9.550 92,000 873,200 9.4913 0.717 0.709 0.724 0.709 0.717 1,225,791 0.7124 -1.04%
2006-06-12 0 9.650 9.650 9.750 9.650 9.800 28,000 272,000 9.7143 0.724 0.724 0.732 0.724 0.736 373,067 0.7291 -1.03%
2006-06-09 0 9.750 9.700 9.750 9.700 10.00 184,000 1,795,200 9.7565 0.732 0.728 0.732 0.728 0.751 2,451,582 0.7323 0.52%
2006-06-08 0 9.700 9.700 9.800 9.650 10.00 102,000 989,800 9.7039 0.728 0.728 0.736 0.724 0.751 1,359,029 0.7283 -4.90%
2006-06-07 0 10.20 10.20 10.35 10.10 10.30 62,000 628,900 10.144 0.766 0.766 0.777 0.758 0.773 826,076 0.7613 -1.92%
2006-06-06 0 10.40 10.40 10.50 10.25 10.40 140,000 1,437,900 10.271 0.781 0.781 0.788 0.769 0.781 1,865,334 0.7709 -2.80%
2006-06-05 0 10.70 10.60 10.70 10.50 10.80 242,000 2,589,300 10.700 0.803 0.796 0.803 0.788 0.811 3,224,363 0.8030 0.47%
2006-06-02 0 10.65 10.40 10.65 10.45 10.70 88,000 923,900 10.499 0.799 0.781 0.799 0.784 0.803 1,172,496 0.7880 4.41%
2006-06-01 0 10.20 10.15 10.40 10.20 10.50 46,000 474,400 10.313 0.766 0.762 0.781 0.766 0.788 612,895 0.7740 -4.23%
2006-05-30 0 10.65 10.55 10.65 10.50 10.65 44,000 466,700 10.607 0.799 0.792 0.799 0.788 0.799 586,248 0.7961 1.43%
2006-05-29 0 10.50 10.50 10.65 10.50 10.80 42,000 445,500 10.607 0.788 0.788 0.799 0.788 0.811 559,600 0.7961 -1.87%
2006-05-26 0 10.70 10.55 10.70 10.50 10.75 126,000 1,340,800 10.641 0.803 0.792 0.803 0.788 0.807 1,678,800 0.7987 1.90%
2006-05-25 0 10.50 10.35 10.50 10.35 10.60 148,000 1,538,400 10.395 0.788 0.777 0.788 0.777 0.796 1,971,924 0.7802 1.45%
2006-05-24 0 10.35 10.20 10.35 10.10 10.50 92,000 949,200 10.317 0.777 0.766 0.777 0.758 0.788 1,225,791 0.7744 -1.43%
2006-05-23 0 10.50 10.50 10.55 10.40 10.75 236,000 2,485,100 10.530 0.788 0.788 0.792 0.781 0.807 3,144,420 0.7903 -2.33%
2006-05-22 0 10.75 10.60 10.75 10.60 11.25 154,000 1,662,409 10.795 0.807 0.796 0.807 0.796 0.844 2,051,867 0.8102 -4.87%
2006-05-19 0 11.30 11.20 11.30 10.90 11.45 230,000 2,570,500 11.176 0.848 0.841 0.848 0.818 0.859 3,064,477 0.8388 0.89%
2006-05-18 0 11.20 11.15 11.25 11.00 11.30 288,000 3,231,000 11.219 0.841 0.837 0.844 0.826 0.848 3,837,258 0.8420 -2.18%
2006-05-17 0 11.45 11.25 11.45 10.80 11.45 458,000 5,109,900 11.157 0.859 0.844 0.859 0.811 0.859 6,102,307 0.8374 4.09%
2006-05-16 0 11.00 10.80 11.00 10.80 11.20 214,000 2,336,400 10.918 0.826 0.811 0.826 0.811 0.841 2,851,296 0.8194 -2.22%
2006-05-15 0 11.25 11.20 11.25 11.25 11.40 174,000 1,971,500 11.330 0.844 0.841 0.844 0.844 0.856 2,318,344 0.8504 -2.60%
2006-05-12 0 11.55 11.40 11.55 11.40 11.60 296,000 3,403,300 11.498 0.867 0.856 0.867 0.856 0.871 3,943,849 0.8629 -0.86%
2006-05-11 0 11.65 11.55 11.65 11.60 11.70 134,000 1,558,100 11.628 0.874 0.867 0.874 0.871 0.878 1,785,391 0.8727 -1.27%
2006-05-10 0 11.80 11.70 11.80 11.20 11.80 542,300 6,248,090 11.521 0.886 0.878 0.886 0.841 0.886 7,225,504 0.8647 5.36%
2006-05-09 0 11.20 11.10 11.20 11.20 11.40 202,000 2,280,200 11.288 0.841 0.833 0.841 0.841 0.856 2,691,410 0.8472 -1.32%
2006-05-08 0 11.35 11.25 11.35 11.00 11.40 1,612,000 18,070,000 11.210 0.852 0.844 0.852 0.826 0.856 21,477,987 0.8413 3.18%
2006-05-04 0 11.00 10.85 11.00 10.80 11.10 770,000 8,397,300 10.906 0.826 0.814 0.826 0.811 0.833 10,259,336 0.8185 -0.90%
2006-05-03 0 11.10 11.00 11.10 11.00 11.10 238,000 2,624,800 11.029 0.833 0.826 0.833 0.826 0.833 3,171,068 0.8277 0.45%
2006-05-02 0 11.05 11.00 11.05 11.00 11.15 122,000 1,349,200 11.059 0.829 0.826 0.829 0.826 0.837 1,625,505 0.8300 0.45%
2006-04-28 0 11.00 10.90 11.00 10.85 11.20 75,320 826,022 10.967 0.826 0.818 0.826 0.814 0.841 1,003,550 0.8231 -1.35%
2006-04-27 0 11.15 11.00 11.15 11.00 11.35 764,000 8,521,900 11.154 0.837 0.826 0.837 0.826 0.852 10,179,394 0.8372 2.76%
2006-04-26 0 10.85 10.80 10.90 10.75 10.90 152,000 1,638,500 10.780 0.814 0.811 0.818 0.807 0.818 2,025,220 0.8090 0.00%
2006-04-25 0 10.85 10.75 10.85 10.70 11.05 1,322,000 14,270,100 10.794 0.814 0.807 0.814 0.803 0.829 17,614,081 0.8102 -1.36%
2006-04-24 0 11.00 10.95 11.00 10.90 11.20 1,366,000 15,028,500 11.002 0.826 0.822 0.826 0.818 0.841 18,200,329 0.8257 0.92%
2006-04-21 0 10.90 10.85 10.90 10.80 11.00 1,260,880 13,735,960 10.894 0.818 0.814 0.818 0.811 0.826 16,799,730 0.8176 0.00%
2006-04-20 0 10.90 10.80 10.90 10.70 11.10 1,407,688 15,164,308 10.772 0.818 0.811 0.818 0.803 0.833 18,755,772 0.8085 -0.00%
2006-04-19 0 11.15 11.05 11.20 10.80 11.20 1,899,700 20,968,800 11.038 0.818 0.811 0.822 0.792 0.822 25,891,782 0.8099 4.21%
2006-04-18 0 10.70 10.65 10.70 10.40 10.95 830,000 8,884,100 10.704 0.785 0.781 0.785 0.763 0.803 11,312,407 0.7853 2.88%
2006-04-13 0 10.40 10.35 10.40 10.20 10.40 313,000 3,220,100 10.288 0.763 0.759 0.763 0.748 0.763 4,266,004 0.7548 0.97%
2006-04-12 0 10.30 10.25 10.30 10.15 10.35 646,000 6,637,300 10.274 0.756 0.752 0.756 0.745 0.759 8,804,596 0.7538 1.98%
2006-04-11 0 10.10 10.05 10.10 10.00 10.15 106,000 1,064,300 10.041 0.741 0.737 0.741 0.734 0.745 1,444,717 0.7367 -0.98%
2006-04-10 0 10.20 10.10 10.20 10.05 10.20 342,000 3,456,800 10.108 0.748 0.741 0.748 0.737 0.748 4,661,257 0.7416 0.49%
2006-04-07 0 10.15 10.10 10.15 10.10 10.25 260,000 2,644,200 10.170 0.745 0.741 0.745 0.741 0.752 3,543,645 0.7462 -0.49%
2006-04-06 0 10.20 10.15 10.20 10.15 10.25 930,467 9,445,740 10.152 0.748 0.745 0.748 0.745 0.752 12,681,712 0.7448 0.99%
2006-04-04 0 10.10 10.05 10.10 10.05 10.15 560,000 5,659,900 10.107 0.741 0.737 0.741 0.737 0.745 7,632,467 0.7416 1.00%
2006-04-03 0 10.00 9.950 10.00 9.900 10.05 340,000 3,400,300 10.001 0.734 0.730 0.734 0.726 0.737 4,633,998 0.7338 0.00%
2006-03-31 0 10.00 9.950 10.00 9.750 10.10 592,000 5,912,100 9.9867 0.734 0.730 0.734 0.715 0.741 8,068,608 0.7327 0.50%
2006-03-30 0 9.950 9.800 9.950 9.800 10.05 390,000 3,848,000 9.8667 0.730 0.719 0.730 0.719 0.737 5,315,468 0.7239 0.51%
2006-03-29 0 9.900 9.850 9.900 9.900 10.05 134,000 1,333,100 9.9485 0.726 0.723 0.726 0.726 0.737 1,826,340 0.7299 -1.00%
2006-03-28 0 10.00 9.950 10.00 9.950 10.00 287,050 2,867,998 9.9913 0.734 0.730 0.734 0.730 0.734 3,912,321 0.7331 0.00%
2006-03-27 0 10.00 9.950 10.00 9.950 10.05 512,000 5,120,900 10.002 0.734 0.730 0.734 0.730 0.737 6,978,256 0.7338 -0.50%
2006-03-24 0 10.05 10.00 10.05 9.950 10.40 634,000 6,388,000 10.076 0.737 0.734 0.737 0.730 0.763 8,641,043 0.7393 -1.95%
2006-03-23 0 10.25 10.20 10.25 10.00 10.30 402,000 4,080,600 10.151 0.752 0.748 0.752 0.734 0.756 5,479,021 0.7448 2.50%
2006-03-22 0 10.00 9.900 10.10 10.00 10.15 74,000 744,500 10.061 0.734 0.726 0.741 0.734 0.745 1,008,576 0.7382 0.00%
2006-03-21 0 10.00 9.900 10.00 9.850 10.00 384,000 3,796,700 9.8872 0.734 0.726 0.734 0.723 0.734 5,233,692 0.7254 2.04%
2006-03-20 0 9.800 9.800 9.900 9.800 10.00 148,000 1,453,300 9.8196 0.719 0.719 0.726 0.719 0.734 2,017,152 0.7205 -1.01%
2006-03-17 0 9.900 9.850 9.900 9.800 9.900 70,000 687,300 9.8186 0.726 0.723 0.726 0.719 0.726 954,058 0.7204 1.54%
2006-03-16 0 9.750 9.750 9.800 9.750 9.900 218,000 2,137,400 9.8046 0.715 0.715 0.719 0.715 0.726 2,971,210 0.7194 0.00%
2006-03-15 0 9.750 9.700 9.750 9.700 9.750 112,000 1,091,500 9.7455 0.715 0.712 0.715 0.712 0.715 1,526,493 0.7150 1.04%
2006-03-14 0 9.650 9.600 9.650 9.650 9.700 12,000 116,000 9.6667 0.708 0.704 0.708 0.708 0.712 163,553 0.7093 0.00%
2006-03-13 0 9.650 9.600 9.700 9.650 9.750 30,000 290,000 9.6667 0.708 0.704 0.712 0.708 0.715 408,882 0.7093 -1.03%
2006-03-10 0 9.750 9.650 9.750 9.650 9.750 30,000 290,540 9.6847 0.715 0.708 0.715 0.708 0.715 408,882 0.7106 0.52%
2006-03-09 0 9.700 9.700 9.750 9.500 9.750 124,000 1,188,400 9.5839 0.712 0.712 0.715 0.697 0.715 1,690,046 0.7032 1.04%
2006-03-08 0 9.600 9.450 9.600 9.500 9.650 86,000 818,200 9.5140 0.704 0.693 0.704 0.697 0.708 1,172,129 0.6980 -0.52%
2006-03-07 0 9.650 9.500 9.650 9.400 9.650 72,000 685,794 9.5249 0.708 0.697 0.708 0.690 0.708 981,317 0.6989 1.05%
2006-03-06 0 9.550 9.500 9.550 9.500 9.550 188,000 1,794,900 9.5473 0.701 0.697 0.701 0.697 0.701 2,562,328 0.7005 0.53%
2006-03-03 0 9.500 9.400 9.500 9.300 9.550 74,000 698,600 9.4405 0.697 0.690 0.697 0.682 0.701 1,008,576 0.6927 0.00%
2006-03-02 0 9.500 9.300 9.550 9.300 9.800 424,000 4,071,200 9.6019 0.697 0.682 0.701 0.682 0.719 5,778,868 0.7045 -2.06%
2006-03-01 0 9.700 9.700 9.800 9.700 9.700 22,000 213,400 9.7000 0.712 0.712 0.719 0.712 0.712 299,847 0.7117 -0.51%
2006-02-28 0 9.750 9.650 9.800 9.650 9.800 156,000 1,520,400 9.7462 0.715 0.708 0.719 0.708 0.719 2,126,187 0.7151 -1.02%
2006-02-27 0 9.850 9.650 9.850 9.700 9.950 118,000 1,155,500 9.7924 0.723 0.708 0.723 0.712 0.730 1,608,270 0.7185 0.51%
2006-02-24 0 9.800 9.800 9.900 9.800 9.900 36,000 353,600 9.8222 0.719 0.719 0.726 0.719 0.726 490,659 0.7207 -0.51%
2006-02-23 0 9.850 9.850 9.950 9.850 10.00 20,000 197,800 9.8900 0.723 0.723 0.730 0.723 0.734 272,588 0.7256 -1.01%
2006-02-22 0 9.950 9.850 9.950 9.850 9.950 56,000 553,700 9.8875 0.730 0.723 0.730 0.723 0.730 763,247 0.7255 1.53%
2006-02-21 0 9.800 9.800 9.850 9.800 9.900 124,000 1,218,000 9.8226 0.719 0.719 0.723 0.719 0.726 1,690,046 0.7207 0.51%
2006-02-20 0 9.750 9.750 9.800 9.750 9.950 116,000 1,144,500 9.8664 0.715 0.715 0.719 0.715 0.730 1,581,011 0.7239 -2.50%
2006-02-17 0 10.00 9.950 10.05 9.950 10.10 202,000 2,025,800 10.029 0.734 0.730 0.737 0.730 0.741 2,753,140 0.7358 0.00%
2006-02-16 0 10.00 9.950 10.05 10.00 10.10 112,000 1,124,800 10.043 0.734 0.730 0.737 0.734 0.741 1,526,493 0.7369 -0.99%
2006-02-15 0 10.10 10.05 10.10 10.00 10.10 136,000 1,368,000 10.059 0.741 0.737 0.741 0.734 0.741 1,853,599 0.7380 -0.98%
2006-02-14 0 10.20 10.00 10.20 10.10 10.20 54,000 550,300 10.191 0.748 0.734 0.748 0.741 0.748 735,988 0.7477 0.00%
2006-02-13 0 10.20 9.950 10.20 10.10 10.20 170,000 1,724,700 10.145 0.748 0.730 0.748 0.741 0.748 2,316,999 0.7444 0.49%
2006-02-10 0 10.15 9.950 10.15 10.00 10.15 78,000 785,800 10.074 0.745 0.730 0.745 0.734 0.745 1,063,094 0.7392 -0.49%
2006-02-09 0 10.20 9.900 10.20 10.15 10.20 82,000 836,300 10.199 0.748 0.726 0.748 0.745 0.748 1,117,611 0.7483 0.00%
2006-02-08 0 10.20 10.10 10.20 10.10 10.20 86,000 876,800 10.195 0.748 0.741 0.748 0.741 0.748 1,172,129 0.7480 0.00%
2006-02-07 0 10.20 10.10 10.20 10.15 10.30 106,000 1,080,300 10.192 0.748 0.741 0.748 0.745 0.756 1,444,717 0.7478 0.00%
2006-02-06 0 10.20 10.15 10.20 10.10 10.25 142,000 1,446,400 10.186 0.748 0.745 0.748 0.741 0.752 1,935,376 0.7473 0.49%
2006-02-03 0 10.15 10.00 10.15 10.15 10.20 74,000 753,700 10.185 0.745 0.734 0.745 0.745 0.748 1,008,576 0.7473 -0.98%
2006-02-02 0 10.25 10.15 10.25 10.20 10.30 64,000 654,800 10.231 0.752 0.745 0.752 0.748 0.756 872,282 0.7507 -0.49%
2006-02-01 0 10.30 10.20 10.30 10.15 10.30 196,000 2,002,700 10.218 0.756 0.748 0.756 0.745 0.756 2,671,363 0.7497 0.98%
2006-01-27 0 10.20 10.10 10.20 10.10 10.25 74,000 754,800 10.200 0.748 0.741 0.748 0.741 0.752 1,008,576 0.7484 0.00%
2006-01-26 0 10.20 10.20 10.25 10.10 10.30 46,000 469,100 10.198 0.748 0.748 0.752 0.741 0.756 626,953 0.7482 -0.97%
2006-01-25 0 10.30 10.25 10.30 10.00 10.35 8,702,000 81,376,760 9.3515 0.756 0.752 0.756 0.734 0.759 118,603,087 0.6861 4.57%
2006-01-24 0 9.850 9.700 9.900 9.800 10.00 314,000 3,082,800 9.8178 0.723 0.712 0.726 0.719 0.734 4,279,633 0.7203 3.14%
2006-01-23 0 9.550 9.450 9.550 9.500 9.600 154,000 1,470,200 9.5468 0.701 0.693 0.701 0.697 0.704 2,098,928 0.7005 -2.05%
2006-01-20 0 9.750 9.700 9.750 9.700 10.05 198,655 1,945,950 9.7956 0.715 0.712 0.715 0.712 0.737 2,707,550 0.7187 -2.50%
2006-01-19 0 10.00 9.900 10.00 9.900 10.10 173,340 1,725,298 9.9533 0.734 0.726 0.734 0.726 0.741 2,362,521 0.7303 0.00%
2006-01-18 0 10.00 10.00 10.05 9.700 10.15 444,000 4,394,600 9.8977 0.734 0.734 0.737 0.712 0.745 6,051,456 0.7262 -2.44%
2006-01-17 0 10.25 10.00 10.25 10.00 10.45 240,000 2,462,300 10.260 0.752 0.734 0.752 0.734 0.767 3,271,057 0.7528 -1.91%
2006-01-16 0 10.45 10.40 10.45 10.40 10.60 895,500 9,389,775 10.486 0.767 0.763 0.767 0.763 0.778 12,205,133 0.7693 0.48%
2006-01-13 0 10.40 10.30 10.45 10.20 10.40 192,000 1,976,300 10.293 0.763 0.756 0.767 0.748 0.763 2,616,846 0.7552 0.97%
2006-01-12 0 10.30 10.25 10.35 10.30 10.45 39,000 404,100 10.362 0.756 0.752 0.759 0.756 0.767 531,547 0.7602 -1.44%
2006-01-11 0 10.45 10.35 10.50 10.30 10.55 98,000 1,022,900 10.438 0.767 0.759 0.770 0.756 0.774 1,335,682 0.7658 -0.48%
2006-01-10 0 10.50 10.45 10.50 10.50 10.80 208,000 2,204,300 10.598 0.770 0.767 0.770 0.770 0.792 2,834,916 0.7776 -0.94%
2006-01-09 0 10.60 10.45 10.60 10.20 10.60 518,000 5,417,100 10.458 0.778 0.767 0.778 0.748 0.778 7,060,032 0.7673 3.92%
2006-01-06 0 10.20 10.10 10.20 10.10 10.25 132,000 1,340,300 10.154 0.748 0.741 0.748 0.741 0.752 1,799,082 0.7450 0.49%
2006-01-05 0 10.15 10.00 10.15 10.05 10.25 314,220 3,171,433 10.093 0.745 0.734 0.745 0.737 0.752 4,282,632 0.7405 0.00%
2006-01-04 0 10.15 10.10 10.15 10.10 10.40 170,000 1,722,200 10.131 0.745 0.741 0.745 0.741 0.763 2,316,999 0.7433 0.00%
2006-01-03 0 10.15 10.05 10.15 10.00 10.15 562,000 5,639,300 10.034 0.745 0.737 0.745 0.734 0.745 7,659,726 0.7362 1.00%
2005-12-30 0 10.05 10.00 10.05 10.00 10.10 342,000 3,428,800 10.026 0.737 0.734 0.737 0.734 0.741 4,661,257 0.7356 0.00%
2005-12-29 0 10.05 9.900 10.05 10.00 10.20 178,000 1,785,300 10.030 0.737 0.726 0.737 0.734 0.748 2,426,034 0.7359 -0.50%
2005-12-28 0 10.10 10.00 10.10 10.00 10.40 414,000 4,153,700 10.033 0.741 0.734 0.741 0.734 0.763 5,642,574 0.7361 0.50%
2005-12-23 0 10.05 10.00 10.05 9.850 10.25 606,000 6,069,900 10.016 0.737 0.734 0.737 0.723 0.752 8,259,420 0.7349 2.55%
2005-12-22 0 9.800 9.700 9.800 9.750 10.00 114,000 1,113,546 9.7679 0.719 0.712 0.719 0.715 0.734 1,553,752 0.7167 0.51%
2005-12-21 0 9.750 9.700 9.750 9.650 9.800 356,000 3,453,400 9.7006 0.715 0.712 0.715 0.708 0.719 4,852,068 0.7117 0.52%
2005-12-20 0 9.700 9.700 9.750 9.700 9.750 108,000 1,048,100 9.7046 0.712 0.712 0.715 0.712 0.715 1,471,976 0.7120 -0.51%
2005-12-19 0 9.750 9.650 9.750 9.650 9.750 96,000 930,400 9.6917 0.715 0.708 0.715 0.708 0.715 1,308,423 0.7111 0.52%
2005-12-16 0 9.700 9.600 9.700 9.600 9.850 256,000 2,480,300 9.6887 0.712 0.704 0.712 0.704 0.723 3,489,128 0.7109 -0.51%
2005-12-15 0 9.750 9.700 9.750 9.650 9.800 204,000 1,985,500 9.7328 0.715 0.712 0.715 0.708 0.719 2,780,399 0.7141 0.00%
2005-12-14 0 9.750 9.700 9.750 9.700 9.800 520,000 5,069,000 9.7481 0.715 0.712 0.715 0.712 0.719 7,087,291 0.7152 0.52%
2005-12-13 0 9.700 9.600 9.700 9.650 9.750 276,000 2,678,200 9.7036 0.712 0.704 0.712 0.708 0.715 3,761,716 0.7120 -0.51%
2005-12-12 0 9.750 9.650 9.750 9.550 9.750 332,000 3,204,400 9.6518 0.715 0.708 0.715 0.701 0.715 4,524,963 0.7082 0.52%
2005-12-09 0 9.700 9.700 9.750 9.450 9.750 696,000 6,693,200 9.6167 0.712 0.712 0.715 0.693 0.715 9,486,066 0.7056 0.52%
2005-12-08 0 9.650 9.650 9.700 9.650 10.00 238,000 2,324,500 9.7668 0.708 0.708 0.712 0.708 0.734 3,243,799 0.7166 -1.53%
2005-12-07 0 9.800 9.700 9.800 9.500 9.900 468,000 4,604,700 9.8391 0.719 0.712 0.719 0.697 0.726 6,378,562 0.7219 1.03%
2005-12-06 0 9.700 9.650 9.700 9.700 10.05 214,000 2,087,000 9.7523 0.712 0.708 0.712 0.712 0.737 2,916,693 0.7155 -3.48%
2005-12-05 0 10.05 9.950 10.05 9.950 10.40 511,200 5,090,760 9.9585 0.737 0.730 0.737 0.730 0.763 6,967,352 0.7307 -0.50%
2005-12-02 0 10.10 9.900 10.10 9.400 10.10 1,717,000 16,712,300 9.7334 0.741 0.726 0.741 0.690 0.741 23,401,689 0.7141 7.45%
2005-12-01 0 9.400 9.150 9.400 8.950 9.500 648,000 5,896,300 9.0992 0.690 0.671 0.690 0.657 0.697 8,831,855 0.6676 5.62%
2005-11-30 0 8.900 8.900 9.000 8.850 9.100 1,036,000 9,223,500 8.9030 0.653 0.653 0.660 0.649 0.668 14,120,064 0.6532 1.14%
2005-11-29 0 8.800 8.750 8.850 8.800 8.950 744,000 6,551,800 8.8062 0.646 0.642 0.649 0.646 0.657 10,140,278 0.6461 0.00%
2005-11-28 0 8.800 8.750 8.800 8.800 8.900 834,000 7,361,300 8.8265 0.646 0.642 0.646 0.646 0.653 11,366,924 0.6476 1.15%
2005-11-25 0 8.700 8.650 8.700 8.550 8.750 64,000 554,700 8.6672 0.638 0.635 0.638 0.627 0.642 872,282 0.6359 0.58%
2005-11-24 0 8.650 8.550 8.650 8.550 8.700 120,000 1,036,700 8.6392 0.635 0.627 0.635 0.627 0.638 1,635,529 0.6339 1.76%
2005-11-23 0 8.500 8.450 8.550 8.450 8.750 158,000 1,355,900 8.5816 0.624 0.620 0.627 0.620 0.642 2,153,446 0.6296 -2.30%
2005-11-22 0 8.700 8.600 8.700 8.400 8.750 96,000 818,000 8.5208 0.638 0.631 0.638 0.616 0.642 1,308,423 0.6252 3.57%
2005-11-21 0 8.400 8.350 8.400 8.400 8.600 54,000 454,200 8.4111 0.616 0.613 0.616 0.616 0.631 735,988 0.6171 0.00%
2005-11-18 0 8.400 8.300 8.450 8.400 8.550 180,000 1,527,600 8.4867 0.616 0.609 0.620 0.616 0.627 2,453,293 0.6227 -1.18%
2005-11-17 0 8.500 8.450 8.500 8.350 8.500 104,000 878,600 8.4481 0.624 0.620 0.624 0.613 0.624 1,417,458 0.6198 2.41%
2005-11-16 0 8.300 8.250 8.300 8.300 8.500 389,000 3,236,300 8.3195 0.609 0.605 0.609 0.609 0.624 5,301,839 0.6104 0.00%
2005-11-15 0 8.300 8.250 8.300 8.250 8.400 332,000 2,774,200 8.3560 0.609 0.605 0.609 0.605 0.616 4,524,963 0.6131 -2.35%
2005-11-14 0 8.500 8.450 8.500 8.450 8.550 144,000 1,222,900 8.4924 0.624 0.620 0.624 0.620 0.627 1,962,634 0.6231 0.00%
2005-11-11 0 8.500 8.450 8.600 8.400 8.600 322,000 2,741,700 8.5146 0.624 0.620 0.631 0.616 0.631 4,388,669 0.6247 -1.16%
2005-11-10 0 8.600 8.550 8.600 8.550 9.050 402,000 3,488,200 8.6771 0.631 0.627 0.631 0.627 0.664 5,479,021 0.6366 -0.58%
2005-11-09 0 8.650 8.650 8.700 8.600 8.800 182,000 1,575,100 8.6544 0.635 0.635 0.638 0.631 0.646 2,480,552 0.6350 -0.57%
2005-11-08 0 8.700 8.650 8.700 8.700 8.850 186,000 1,625,400 8.7387 0.638 0.635 0.638 0.638 0.649 2,535,069 0.6412 -2.79%
2005-11-07 0 8.950 8.900 9.000 8.900 9.050 106,000 950,800 8.9698 0.657 0.653 0.660 0.653 0.664 1,444,717 0.6581 -0.56%
2005-11-04 0 9.000 9.000 9.100 9.000 9.150 28,000 253,300 9.0464 0.660 0.660 0.668 0.660 0.671 381,623 0.6637 -1.64%
2005-11-03 0 9.150 9.050 9.150 9.000 9.200 218,000 1,977,900 9.0729 0.671 0.664 0.671 0.660 0.675 2,971,210 0.6657 0.55%
2005-11-02 0 9.100 9.050 9.100 9.050 9.400 54,500 501,400 9.2000 0.668 0.664 0.668 0.664 0.690 742,803 0.6750 -1.09%
2005-11-01 0 9.200 9.150 9.250 8.900 9.300 608,000 5,530,300 9.0959 0.675 0.671 0.679 0.653 0.682 8,286,679 0.6674 3.37%
2005-10-31 0 8.900 8.750 8.900 8.700 8.900 132,000 1,164,600 8.8227 0.653 0.642 0.653 0.638 0.653 1,799,082 0.6473 0.00%
2005-10-28 0 8.900 8.800 8.900 8.750 9.000 188,000 1,660,800 8.8340 0.653 0.646 0.653 0.642 0.660 2,562,328 0.6482 0.00%
2005-10-27 0 8.900 8.700 8.900 8.700 8.900 492,720 4,308,215 8.7437 0.653 0.638 0.653 0.638 0.653 6,715,481 0.6415 2.30%
2005-10-26 0 8.700 8.500 8.700 8.450 8.850 326,000 2,803,200 8.5988 0.638 0.624 0.638 0.620 0.649 4,443,186 0.6309 2.35%
2005-10-25 0 8.500 8.350 8.500 8.450 8.700 564,000 4,835,800 8.5741 0.624 0.613 0.624 0.620 0.638 7,686,985 0.6291 1.19%
2005-10-24 0 8.400 8.300 8.400 8.300 8.450 68,000 571,500 8.4044 0.616 0.609 0.616 0.609 0.620 926,800 0.6166 0.60%
2005-10-21 0 8.350 8.300 8.450 8.300 8.600 521,280 4,402,596 8.4457 0.613 0.609 0.620 0.609 0.631 7,104,737 0.6197 -1.18%
2005-10-20 0 8.450 8.450 8.550 8.400 8.600 951,459 8,096,956 8.5100 0.620 0.620 0.627 0.616 0.631 12,967,821 0.6244 0.60%
2005-10-19 0 8.400 8.300 8.450 8.300 8.500 206,000 1,722,000 8.3592 0.616 0.609 0.620 0.609 0.624 2,807,658 0.6133 -1.18%
2005-10-18 0 8.500 8.400 8.500 8.450 8.650 290,000 2,481,500 8.5569 0.624 0.616 0.624 0.620 0.635 3,952,528 0.6278 -1.16%
2005-10-17 0 8.600 8.600 8.650 8.500 8.800 674,000 5,788,800 8.5887 0.631 0.631 0.635 0.624 0.646 9,186,219 0.6302 -1.71%
2005-10-14 0 8.750 8.700 8.750 8.350 8.900 3,272,000 27,989,600 8.5543 0.642 0.638 0.642 0.613 0.653 44,595,415 0.6276 3.55%
2005-10-13 0 8.450 8.400 8.500 8.450 8.750 402,000 3,416,700 8.4993 0.620 0.616 0.624 0.620 0.642 5,479,021 0.6236 -1.74%
2005-10-12 0 8.600 8.550 8.600 8.550 8.700 554,000 4,787,100 8.6410 0.631 0.627 0.631 0.627 0.638 7,550,691 0.6340 -0.58%
2005-10-10 0 8.650 8.550 8.650 8.550 8.700 358,000 3,079,600 8.6022 0.635 0.627 0.635 0.627 0.638 4,879,327 0.6312 1.17%
2005-10-07 0 8.550 8.500 8.550 8.550 8.750 370,000 3,180,300 8.5954 0.627 0.624 0.627 0.627 0.642 5,042,880 0.6307 -0.58%
2005-10-06 0 8.600 8.550 8.600 8.500 8.650 590,000 5,062,900 8.5812 0.631 0.627 0.631 0.624 0.635 8,041,349 0.6296 -0.58%
2005-10-05 0 8.650 8.600 8.750 8.600 8.750 152,000 1,313,200 8.6395 0.635 0.631 0.642 0.631 0.642 2,071,670 0.6339 0.58%
2005-10-04 0 8.600 8.600 8.700 8.600 8.850 104,000 910,900 8.7587 0.631 0.631 0.638 0.631 0.649 1,417,458 0.6426 -1.15%
2005-10-03 0 8.700 8.650 8.700 8.600 8.800 543,000 4,642,960 8.5506 0.638 0.635 0.638 0.631 0.646 7,400,767 0.6274 2.35%
2005-09-30 0 8.500 8.450 8.500 8.500 8.650 164,000 1,399,300 8.5323 0.624 0.620 0.624 0.624 0.635 2,235,223 0.6260 -0.58%
2005-09-29 0 8.550 8.500 8.700 8.550 8.800 84,000 732,100 8.7155 0.627 0.624 0.638 0.627 0.646 1,144,870 0.6395 -1.38%
2005-09-28 0 8.900 8.850 8.900 8.700 9.000 260,000 2,318,400 8.9169 0.636 0.633 0.636 0.622 0.643 3,637,652 0.6373 0.00%
2005-09-27 0 8.900 8.700 8.900 8.850 9.050 92,560 826,744 8.9320 0.636 0.622 0.636 0.633 0.647 1,295,004 0.6384 -0.56%
2005-09-26 0 8.950 8.850 8.950 8.950 8.950 16,000 143,200 8.9500 0.640 0.633 0.640 0.640 0.640 223,856 0.6397 0.56%
2005-09-23 0 8.900 8.800 8.900 8.800 8.900 102,000 898,000 8.8039 0.636 0.629 0.636 0.629 0.636 1,427,079 0.6293 -1.11%
2005-09-22 0 9.000 8.700 9.000 8.800 9.000 62,000 550,700 8.8823 0.643 0.622 0.643 0.629 0.643 867,440 0.6349 0.00%
2005-09-21 0 9.000 8.850 9.000 9.000 9.150 126,000 1,142,300 9.0659 0.643 0.633 0.643 0.643 0.654 1,762,862 0.6480 2.27%
2005-09-20 0 8.800 8.800 8.850 8.800 8.850 132,000 1,163,300 8.8129 0.629 0.629 0.633 0.629 0.633 1,846,808 0.6299 0.00%
2005-09-16 0 8.800 8.750 8.900 8.800 8.900 98,000 865,300 8.8296 0.629 0.625 0.636 0.629 0.636 1,371,115 0.6311 -1.12%
2005-09-15 0 8.900 8.800 8.900 8.900 9.000 115,000 1,024,400 8.9078 0.636 0.629 0.636 0.636 0.643 1,608,962 0.6367 -1.11%
2005-09-14 0 9.000 8.900 9.000 8.950 9.000 116,000 1,040,300 8.9681 0.643 0.636 0.643 0.640 0.643 1,622,953 0.6410 0.00%
2005-09-13 0 9.000 8.950 9.000 9.000 9.150 518,000 4,677,800 9.0305 0.643 0.640 0.643 0.643 0.654 7,247,322 0.6455 0.00%
2005-09-12 0 9.000 8.950 9.050 8.900 9.300 474,000 4,315,800 9.1051 0.643 0.640 0.647 0.636 0.665 6,631,720 0.6508 1.12%
2005-09-09 0 8.900 8.750 8.900 8.800 8.900 70,000 619,400 8.8486 0.636 0.625 0.636 0.629 0.636 979,368 0.6324 0.56%
2005-09-08 0 8.850 8.800 8.900 8.800 8.950 46,000 407,000 8.8478 0.633 0.629 0.636 0.629 0.640 643,585 0.6324 -1.12%
2005-09-07 0 8.950 8.850 8.950 8.850 9.100 166,000 1,479,420 8.9122 0.640 0.633 0.640 0.633 0.650 2,322,501 0.6370 0.56%
2005-09-06 0 8.900 8.850 9.000 8.900 9.000 132,000 1,176,000 8.9091 0.636 0.633 0.643 0.636 0.643 1,846,808 0.6368 0.00%
2005-09-05 0 8.900 8.850 8.900 8.900 9.000 178,000 1,588,400 8.9236 0.636 0.633 0.636 0.636 0.643 2,490,393 0.6378 -0.56%
2005-09-02 0 8.950 8.900 8.950 8.900 9.000 116,000 1,033,800 8.9121 0.640 0.636 0.640 0.636 0.643 1,622,953 0.6370 0.56%
2005-09-01 0 8.900 8.850 8.900 8.700 8.950 278,000 2,455,200 8.8317 0.636 0.633 0.636 0.622 0.640 3,889,490 0.6312 2.30%
2005-08-31 0 8.700 8.700 8.750 8.650 8.850 160,000 1,394,700 8.7169 0.622 0.622 0.625 0.618 0.633 2,238,555 0.6230 -2.25%
2005-08-30 0 8.900 8.850 8.900 8.850 9.000 280,000 2,500,500 8.9304 0.636 0.633 0.636 0.633 0.643 3,917,472 0.6383 -0.56%
2005-08-29 0 8.950 8.950 9.000 8.950 9.100 584,000 5,256,600 9.0010 0.640 0.640 0.643 0.640 0.650 8,170,726 0.6433 -0.56%
2005-08-26 0 9.000 8.950 9.000 8.950 9.100 2,118,000 19,062,500 9.0002 0.643 0.640 0.643 0.640 0.650 29,632,874 0.6433 0.00%
2005-08-25 0 9.000 8.950 9.000 9.000 9.050 1,090,000 9,811,700 9.0016 0.643 0.640 0.643 0.643 0.647 15,250,157 0.6434 0.00%
2005-08-24 0 9.000 8.900 9.100 8.950 9.200 998,000 9,057,100 9.0753 0.643 0.636 0.650 0.640 0.658 13,962,988 0.6487 -2.17%
2005-08-23 0 9.200 9.200 9.250 9.100 9.300 340,000 3,114,500 9.1603 0.658 0.658 0.661 0.650 0.665 4,756,930 0.6547 -0.54%
2005-08-22 0 9.250 9.150 9.250 9.200 9.300 1,408,000 13,000,900 9.2336 0.661 0.654 0.661 0.658 0.665 19,699,286 0.6600 2.21%
2005-08-19 0 9.050 9.000 9.150 9.000 9.650 1,058,000 9,774,900 9.2390 0.647 0.643 0.654 0.643 0.690 14,802,446 0.6604 -4.74%
2005-08-18 0 9.500 9.450 9.500 9.400 9.700 850,000 8,111,600 9.5431 0.679 0.675 0.679 0.672 0.693 11,892,324 0.6821 0.00%
2005-08-17 0 9.500 9.450 9.550 9.400 9.550 188,080 1,779,112 9.4593 0.679 0.675 0.683 0.672 0.683 2,631,422 0.6761 0.53%
2005-08-16 0 9.450 9.450 9.500 9.450 9.700 118,000 1,127,900 9.5585 0.675 0.675 0.679 0.675 0.693 1,650,934 0.6832 -2.58%
2005-08-15 0 9.700 9.700 9.750 9.500 9.700 128,000 1,223,300 9.5570 0.693 0.693 0.697 0.679 0.693 1,790,844 0.6831 1.57%
2005-08-12 0 9.550 9.400 9.550 9.400 9.550 92,000 871,600 9.4739 0.683 0.672 0.683 0.672 0.683 1,287,169 0.6771 0.53%
2005-08-11 0 9.500 9.450 9.500 9.450 9.750 144,000 1,368,900 9.5063 0.679 0.675 0.679 0.675 0.697 2,014,700 0.6795 -2.06%
2005-08-10 0 9.700 9.450 9.700 9.400 9.700 444,000 4,213,500 9.4899 0.693 0.675 0.693 0.672 0.693 6,211,991 0.6783 2.65%
2005-08-09 0 9.450 9.400 9.450 9.400 9.500 223,000 2,105,950 9.4437 0.675 0.672 0.675 0.672 0.679 3,119,986 0.6750 0.00%
2005-08-08 0 9.450 9.350 9.450 9.300 9.500 380,000 3,554,000 9.3526 0.675 0.668 0.675 0.665 0.679 5,316,569 0.6685 1.07%
2005-08-05 0 9.350 9.300 9.350 9.100 9.500 714,000 6,573,100 9.2060 0.668 0.665 0.668 0.650 0.679 9,989,553 0.6580 1.08%
2005-08-04 0 9.250 9.150 9.250 9.150 9.250 208,000 1,906,800 9.1673 0.661 0.654 0.661 0.654 0.661 2,910,122 0.6552 2.21%
2005-08-03 0 9.050 9.000 9.150 9.000 9.100 150,000 1,355,100 9.0340 0.647 0.643 0.654 0.643 0.650 2,098,645 0.6457 1.69%
2005-08-02 0 8.900 8.900 8.950 8.850 9.000 382,000 3,406,000 8.9162 0.636 0.636 0.640 0.633 0.643 5,344,551 0.6373 -0.56%
2005-08-01 0 8.950 8.950 9.000 8.950 9.100 488,000 4,395,472 9.0071 0.640 0.640 0.643 0.640 0.650 6,827,593 0.6438 -0.56%
2005-07-29 0 9.000 8.950 9.000 8.700 9.250 1,128,000 10,158,200 9.0055 0.643 0.640 0.643 0.622 0.661 15,781,814 0.6437 -2.70%
2005-07-28 0 9.250 9.100 9.300 9.050 9.400 388,000 3,583,300 9.2353 0.661 0.650 0.665 0.647 0.672 5,428,496 0.6601 -2.12%
2005-07-27 0 9.450 9.400 9.500 9.450 9.750 508,000 4,815,500 9.4793 0.675 0.672 0.679 0.675 0.697 7,107,413 0.6775 -1.05%
2005-07-26 0 9.550 9.450 9.600 9.450 9.600 74,500 709,650 9.5255 0.683 0.675 0.686 0.675 0.686 1,042,327 0.6808 0.53%
2005-07-25 0 9.500 9.450 9.600 9.450 9.600 106,000 1,006,400 9.4943 0.679 0.675 0.686 0.675 0.686 1,483,043 0.6786 -1.55%
2005-07-22 0 9.650 9.450 9.650 9.450 9.650 176,000 1,679,700 9.5438 0.690 0.675 0.690 0.675 0.690 2,462,411 0.6821 0.52%
2005-07-21 0 9.600 9.550 9.750 9.600 9.850 222,000 2,165,100 9.7527 0.686 0.683 0.697 0.686 0.704 3,105,995 0.6971 -1.03%
2005-07-20 0 9.700 9.650 9.700 9.600 9.750 108,000 1,046,000 9.6852 0.693 0.690 0.693 0.686 0.697 1,511,025 0.6922 0.00%
2005-07-19 0 9.700 9.650 9.700 9.600 9.750 214,000 2,075,200 9.6972 0.693 0.690 0.693 0.686 0.697 2,994,068 0.6931 0.00%
2005-07-18 0 9.700 9.650 9.700 9.600 9.800 114,000 1,109,500 9.7325 0.693 0.690 0.693 0.686 0.700 1,594,971 0.6956 -0.51%
2005-07-15 0 9.750 9.750 9.850 9.500 9.800 310,000 2,961,900 9.5545 0.697 0.697 0.704 0.679 0.700 4,337,201 0.6829 -0.51%
2005-07-14 0 9.800 9.600 9.800 9.700 9.950 142,000 1,390,900 9.7951 0.700 0.686 0.700 0.693 0.711 1,986,718 0.7001 -2.00%
2005-07-13 0 10.00 9.900 10.05 9.900 10.05 128,000 1,273,900 9.9523 0.715 0.708 0.718 0.708 0.718 1,790,844 0.7113 0.00%
2005-07-12 0 10.00 9.900 10.10 10.00 10.10 44,000 440,400 10.009 0.715 0.708 0.722 0.715 0.722 615,603 0.7154 -0.99%
2005-07-11 0 10.10 9.800 10.15 9.700 10.15 418,000 4,160,500 9.9533 0.722 0.700 0.725 0.693 0.725 5,848,225 0.7114 -0.49%
2005-07-08 0 10.15 10.10 10.15 10.15 10.35 160,000 1,630,000 10.188 0.725 0.722 0.725 0.725 0.740 2,238,555 0.7281 -0.98%
2005-07-07 0 10.25 10.20 10.30 10.20 10.30 102,000 1,044,100 10.236 0.733 0.729 0.736 0.729 0.736 1,427,079 0.7316 -0.49%
2005-07-06 0 10.30 10.25 10.35 10.25 10.55 240,000 2,485,200 10.355 0.736 0.733 0.740 0.733 0.754 3,357,833 0.7401 -1.90%
2005-07-05 0 10.50 10.50 10.55 10.50 10.55 388,000 4,079,200 10.513 0.750 0.750 0.754 0.750 0.754 5,428,496 0.7514 0.00%
2005-07-04 0 10.50 10.45 10.55 10.45 10.55 380,000 3,988,900 10.497 0.750 0.747 0.754 0.747 0.754 5,316,569 0.7503 0.00%
2005-06-30 0 10.50 10.50 10.60 10.50 10.65 686,000 7,239,100 10.553 0.750 0.750 0.758 0.750 0.761 9,597,805 0.7542 0.48%
2005-06-29 0 10.45 10.40 10.50 10.25 10.50 746,000 7,770,300 10.416 0.747 0.743 0.750 0.733 0.750 10,437,264 0.7445 1.95%
2005-06-28 0 10.25 10.20 10.25 10.15 10.25 45,000 459,400 10.209 0.733 0.729 0.733 0.725 0.733 629,594 0.7297 0.99%
2005-06-27 0 10.15 10.10 10.20 10.10 10.20 102,000 1,037,700 10.174 0.725 0.722 0.729 0.722 0.729 1,427,079 0.7271 0.00%
2005-06-24 0 10.15 10.10 10.15 10.10 10.20 322,000 3,253,200 10.103 0.725 0.722 0.725 0.722 0.729 4,505,092 0.7221 0.50%
2005-06-23 0 10.10 10.05 10.10 10.10 10.25 554,000 5,639,600 10.180 0.722 0.718 0.722 0.722 0.733 7,750,997 0.7276 0.50%
2005-06-22 0 10.05 10.00 10.05 9.950 10.05 64,000 641,400 10.022 0.718 0.715 0.718 0.711 0.718 895,422 0.7163 0.50%
2005-06-21 0 10.00 10.00 10.05 10.00 10.20 158,000 1,595,200 10.096 0.715 0.715 0.718 0.715 0.729 2,210,573 0.7216 -0.50%
2005-06-20 0 10.05 10.00 10.05 10.00 10.30 160,000 1,622,200 10.139 0.718 0.715 0.718 0.715 0.736 2,238,555 0.7247 -1.95%
2005-06-17 0 10.25 10.25 10.35 10.20 10.35 60,000 613,900 10.232 0.733 0.733 0.740 0.729 0.740 839,458 0.7313 -0.49%
2005-06-16 0 10.30 10.25 10.30 10.20 10.30 94,000 961,200 10.226 0.736 0.733 0.736 0.729 0.736 1,315,151 0.7309 0.49%
2005-06-15 0 10.25 10.25 10.30 10.25 10.35 38,000 390,800 10.284 0.733 0.733 0.736 0.733 0.740 531,657 0.7351 -1.44%
2005-06-14 0 10.40 10.35 10.40 10.35 10.40 18,000 186,900 10.383 0.743 0.740 0.743 0.740 0.743 251,837 0.7421 0.00%
2005-06-13 0 10.40 10.40 10.45 10.40 10.50 150,000 1,566,500 10.443 0.743 0.743 0.747 0.743 0.750 2,098,645 0.7464 -0.95%
2005-06-10 0 10.50 10.40 10.50 10.40 10.50 86,000 898,100 10.443 0.750 0.743 0.750 0.743 0.750 1,203,223 0.7464 0.96%
2005-06-09 0 10.40 10.35 10.40 10.35 10.45 106,000 1,100,800 10.385 0.743 0.740 0.743 0.740 0.747 1,483,043 0.7423 0.48%
2005-06-08 0 10.35 10.35 10.45 10.35 10.45 90,000 939,000 10.433 0.740 0.740 0.747 0.740 0.747 1,259,187 0.7457 -0.96%
2005-06-07 0 10.45 10.40 10.45 10.40 10.45 176,000 1,838,600 10.447 0.747 0.743 0.747 0.743 0.747 2,462,411 0.7467 0.00%
2005-06-06 0 10.45 10.40 10.45 10.45 10.55 28,000 293,000 10.464 0.747 0.743 0.747 0.747 0.754 391,747 0.7479 -0.48%
2005-06-03 0 10.50 10.40 10.50 10.30 10.50 166,000 1,731,300 10.430 0.750 0.743 0.750 0.736 0.750 2,322,501 0.7454 1.45%
2005-06-02 0 10.35 10.30 10.35 10.20 10.35 164,000 1,684,600 10.272 0.740 0.736 0.740 0.729 0.740 2,294,519 0.7342 0.98%
2005-06-01 0 10.25 10.25 10.30 10.20 10.40 88,000 908,500 10.324 0.733 0.733 0.736 0.729 0.743 1,231,205 0.7379 -0.97%
2005-05-31 0 10.35 10.35 10.40 10.35 10.40 114,000 1,183,300 10.380 0.740 0.740 0.743 0.740 0.743 1,594,971 0.7419 -1.43%
2005-05-30 0 10.50 10.40 10.50 10.35 10.50 166,000 1,724,200 10.387 0.750 0.743 0.750 0.740 0.750 2,322,501 0.7424 -0.94%
2005-05-27 0 10.60 10.55 10.60 10.50 10.75 136,000 1,445,200 10.626 0.758 0.754 0.758 0.750 0.768 1,902,772 0.7595 -1.40%
2005-05-26 0 10.75 10.65 10.75 10.65 10.75 64,000 684,800 10.700 0.768 0.761 0.768 0.761 0.768 895,422 0.7648 -0.46%
2005-05-25 0 10.80 10.75 10.90 10.80 10.95 60,000 649,600 10.827 0.772 0.768 0.779 0.772 0.783 839,458 0.7738 -1.37%
2005-05-24 0 10.95 10.90 10.95 10.90 11.00 722,000 7,874,800 10.907 0.783 0.779 0.783 0.779 0.786 10,101,480 0.7796 -0.45%
2005-05-23 0 11.00 10.90 11.00 10.90 11.00 302,000 3,304,200 10.941 0.786 0.779 0.786 0.779 0.786 4,225,273 0.7820 0.00%
2005-05-20 0 11.00 10.95 11.00 10.95 11.00 124,000 1,363,900 10.999 0.786 0.783 0.786 0.783 0.786 1,734,880 0.7862 -1.35%
2005-05-19 0 11.15 11.05 11.15 11.10 11.30 92,000 1,027,900 11.173 0.797 0.790 0.797 0.793 0.808 1,287,169 0.7986 -1.33%
2005-05-18 0 11.30 11.20 11.30 11.25 11.35 32,000 361,700 11.303 0.808 0.801 0.808 0.804 0.811 447,711 0.8079 -0.44%
2005-05-17 0 11.35 11.25 11.35 11.30 11.60 224,000 2,548,400 11.377 0.811 0.804 0.811 0.808 0.829 3,133,977 0.8132 0.00%
2005-05-13 0 11.35 11.30 11.35 11.20 11.40 1,432,000 16,166,300 11.289 0.811 0.808 0.811 0.801 0.815 20,035,069 0.8069 1.79%
2005-05-12 0 11.15 11.10 11.20 11.15 11.45 636,000 7,152,100 11.245 0.797 0.793 0.801 0.797 0.818 8,898,257 0.8038 1.36%
2005-05-11 0 11.00 10.80 10.95 10.85 11.05 84,000 921,200 10.967 0.786 0.772 0.783 0.776 0.790 1,175,241 0.7838 1.38%
2005-05-10 0 10.85 10.80 10.90 10.80 11.00 62,000 676,500 10.911 0.776 0.772 0.779 0.772 0.786 867,440 0.7799 -1.36%
2005-05-09 0 11.00 10.80 11.00 10.95 11.00 30,000 328,600 10.953 0.786 0.772 0.786 0.783 0.786 419,729 0.7829 0.92%
2005-05-06 0 10.90 10.80 10.90 10.80 11.15 120,000 1,303,300 10.861 0.779 0.772 0.779 0.772 0.797 1,678,916 0.7763 -0.46%
2005-05-05 0 10.95 10.90 10.95 10.55 10.95 132,000 1,425,100 10.796 0.783 0.779 0.783 0.754 0.783 1,846,808 0.7717 0.92%
2005-05-04 0 10.85 10.55 10.85 10.40 10.95 232,000 2,480,900 10.694 0.776 0.754 0.776 0.743 0.783 3,245,905 0.7643 -0.91%
2005-05-03 0 10.95 10.90 11.00 10.90 11.20 144,500 1,598,875 11.065 0.783 0.779 0.786 0.779 0.801 2,021,695 0.7909 -1.35%
2005-04-29 0 11.10 11.05 11.10 11.00 11.15 54,000 597,400 11.063 0.793 0.790 0.793 0.786 0.797 755,512 0.7907 -0.45%
2005-04-28 0 11.15 11.05 11.15 11.00 11.20 180,000 1,990,300 11.057 0.797 0.790 0.797 0.786 0.801 2,518,375 0.7903 1.64%
2005-04-27 0 11.20 11.10 11.20 11.15 11.25 130,000 1,451,700 11.167 0.784 0.777 0.784 0.781 0.788 1,856,960 0.7818 -0.44%
2005-04-26 0 11.25 11.15 11.25 11.05 11.25 180,000 2,011,500 11.175 0.788 0.781 0.788 0.774 0.788 2,571,176 0.7823 1.81%
2005-04-25 0 11.05 11.05 11.10 11.05 11.15 202,000 2,237,600 11.077 0.774 0.774 0.777 0.774 0.781 2,885,430 0.7755 0.45%
2005-04-22 0 11.00 11.00 11.05 11.00 11.15 264,000 2,908,800 11.018 0.770 0.770 0.774 0.770 0.781 3,771,057 0.7713 0.00%
2005-04-21 0 11.00 11.00 11.05 10.90 11.05 518,000 5,655,600 10.918 0.770 0.770 0.774 0.763 0.774 7,399,272 0.7643 0.46%
2005-04-20 0 10.95 10.90 10.95 10.85 11.30 270,000 2,970,900 11.003 0.767 0.763 0.767 0.760 0.791 3,856,763 0.7703 -2.23%
2005-04-19 0 11.20 11.15 11.20 11.05 11.30 338,000 3,773,500 11.164 0.784 0.781 0.784 0.774 0.791 4,828,096 0.7816 1.82%
2005-04-18 0 11.00 10.95 11.00 10.90 11.05 798,000 8,762,940 10.981 0.770 0.767 0.770 0.763 0.774 11,398,878 0.7688 -1.79%
2005-04-15 0 11.20 11.20 11.25 11.00 11.30 708,000 7,887,800 11.141 0.784 0.784 0.788 0.770 0.791 10,113,290 0.7799 1.36%
2005-04-14 0 11.05 10.95 11.05 10.90 11.10 376,000 4,133,700 10.994 0.774 0.767 0.774 0.763 0.777 5,370,900 0.7696 -0.45%
2005-04-13 0 11.10 10.95 11.10 10.75 11.10 436,000 4,745,800 10.885 0.777 0.767 0.777 0.753 0.777 6,227,958 0.7620 3.74%
2005-04-12 0 10.70 10.70 10.75 10.45 10.90 84,000 896,300 10.670 0.749 0.749 0.753 0.732 0.763 1,199,882 0.7470 -0.93%
2005-04-11 0 10.80 10.60 10.90 10.70 10.85 66,000 710,700 10.768 0.756 0.742 0.763 0.749 0.760 942,764 0.7538 0.00%
2005-04-08 0 10.80 10.70 10.80 10.70 10.90 309,000 3,355,200 10.858 0.756 0.749 0.756 0.749 0.763 4,413,851 0.7602 -1.82%
2005-04-07 0 11.00 10.90 11.00 10.90 11.05 232,000 2,545,500 10.972 0.770 0.763 0.770 0.763 0.774 3,313,960 0.7681 -0.45%
2005-04-06 0 11.05 11.00 11.10 11.00 11.40 582,000 6,489,000 11.149 0.774 0.770 0.777 0.770 0.798 8,313,467 0.7805 -2.21%
2005-04-04 0 11.30 11.25 11.30 11.10 11.30 1,012,000 11,213,400 11.080 0.791 0.788 0.791 0.777 0.791 14,455,720 0.7757 1.80%
2005-04-01 0 11.10 11.05 11.10 10.65 11.25 1,694,000 18,663,400 11.017 0.777 0.774 0.777 0.746 0.788 24,197,618 0.7713 3.26%
2005-03-31 0 10.75 10.75 10.80 10.55 11.10 262,000 2,852,600 10.888 0.753 0.753 0.756 0.739 0.777 3,742,489 0.7622 1.90%
2005-03-30 0 10.55 10.30 10.55 10.35 11.50 329,500 3,551,400 10.778 0.739 0.721 0.739 0.725 0.805 4,706,680 0.7545 -5.38%
2005-03-29 0 11.15 11.05 11.15 10.90 11.50 124,000 1,370,500 11.052 0.781 0.774 0.781 0.763 0.805 1,771,254 0.7737 -0.89%
2005-03-24 0 11.25 11.25 11.30 11.15 11.25 40,000 447,400 11.185 0.788 0.788 0.791 0.781 0.788 571,372 0.7830 0.45%
2005-03-23 0 11.20 11.00 11.20 11.05 11.35 186,000 2,088,800 11.230 0.784 0.770 0.784 0.774 0.795 2,656,881 0.7862 -1.75%
2005-03-22 0 11.40 11.35 11.45 11.25 11.70 168,000 1,920,100 11.429 0.798 0.795 0.802 0.788 0.819 2,399,764 0.8001 -1.72%
2005-03-21 0 11.60 11.50 11.60 11.50 11.85 94,020 1,098,938 11.688 0.812 0.805 0.812 0.805 0.830 1,343,011 0.8183 -0.85%
2005-03-18 0 11.70 11.60 11.70 11.50 12.05 9,720,000 107,254,200 11.034 0.819 0.812 0.819 0.805 0.844 138,843,478 0.7725 2.63%
2005-03-17 0 11.40 11.20 11.40 10.20 11.45 268,000 2,909,200 10.855 0.798 0.784 0.798 0.714 0.802 3,828,195 0.7599 10.68%
2005-03-16 0 10.30 10.30 10.40 10.20 10.45 72,000 740,700 10.288 0.721 0.721 0.728 0.714 0.732 1,028,470 0.7202 -0.48%
2005-03-15 0 10.35 10.25 10.40 10.30 10.65 42,000 436,500 10.393 0.725 0.718 0.728 0.721 0.746 599,941 0.7276 -1.90%
2005-03-14 0 10.55 10.45 10.60 10.50 10.70 38,000 401,800 10.574 0.739 0.732 0.742 0.735 0.749 542,804 0.7402 -0.47%
2005-03-11 0 10.60 10.55 10.60 10.50 10.80 36,000 381,200 10.589 0.742 0.739 0.742 0.735 0.756 514,235 0.7413 0.00%
2005-03-10 0 10.60 10.40 10.60 10.20 10.60 42,000 437,100 10.407 0.742 0.728 0.742 0.714 0.742 599,941 0.7286 0.47%
2005-03-09 0 10.55 10.45 10.60 10.45 10.65 66,000 691,900 10.483 0.739 0.732 0.742 0.732 0.746 942,764 0.7339 -0.47%
2005-03-08 0 10.60 10.60 10.75 10.60 10.95 142,000 1,515,700 10.674 0.742 0.742 0.753 0.742 0.767 2,028,372 0.7472 -1.40%
2005-03-07 0 10.75 10.70 10.80 10.55 10.90 116,000 1,241,600 10.703 0.753 0.749 0.756 0.739 0.763 1,656,980 0.7493 0.00%
2005-03-04 0 10.75 10.75 10.80 10.50 11.00 228,712 2,458,376 10.749 0.753 0.753 0.756 0.735 0.770 3,266,993 0.7525 1.42%
2005-03-03 0 10.60 10.45 10.60 10.00 10.60 218,000 2,249,200 10.317 0.742 0.732 0.742 0.700 0.742 3,113,979 0.7223 5.47%
2005-03-02 0 10.05 9.850 10.20 9.500 10.10 196,000 1,927,400 9.8337 0.704 0.690 0.714 0.665 0.707 2,799,724 0.6884 4.15%
2005-03-01 0 9.650 9.400 9.650 9.400 9.650 28,000 267,700 9.5607 0.676 0.658 0.676 0.658 0.676 399,961 0.6693 0.52%
2005-02-28 0 9.600 9.600 9.650 9.550 9.700 24,000 231,400 9.6417 0.672 0.672 0.676 0.669 0.679 342,823 0.6750 -2.04%
2005-02-25 0 9.800 9.700 9.800 9.600 9.900 106,000 1,034,300 9.7575 0.686 0.679 0.686 0.672 0.693 1,514,137 0.6831 2.08%
2005-02-24 0 9.600 9.500 9.600 9.500 9.600 26,000 248,300 9.5500 0.672 0.665 0.672 0.665 0.672 371,392 0.6686 0.00%
2005-02-23 0 9.600 9.550 9.650 9.550 9.650 39,997 382,773 9.5700 0.672 0.669 0.676 0.669 0.676 571,329 0.6700 0.00%
2005-02-22 0 9.600 9.550 9.750 9.600 9.800 194,000 1,877,400 9.6773 0.672 0.669 0.683 0.672 0.686 2,771,156 0.6775 0.00%
2005-02-21 0 9.600 9.450 9.600 9.450 9.600 32,000 304,300 9.5094 0.672 0.662 0.672 0.662 0.672 457,098 0.6657 0.52%
2005-02-18 0 9.550 9.400 9.550 9.450 9.550 44,000 419,100 9.5250 0.669 0.658 0.669 0.662 0.669 628,510 0.6668 0.53%
2005-02-17 0 9.500 9.400 9.550 9.400 9.500 28,000 264,000 9.4286 0.665 0.658 0.669 0.658 0.665 399,961 0.6601 0.53%
2005-02-16 0 9.450 9.400 9.500 9.250 9.600 40,000 376,700 9.4175 0.662 0.658 0.665 0.648 0.672 571,372 0.6593 1.61%
2005-02-15 0 9.300 9.300 9.400 9.300 9.350 106,000 986,700 9.3085 0.651 0.651 0.658 0.651 0.655 1,514,137 0.6517 -1.06%
2005-02-14 0 9.400 9.400 9.450 9.350 9.650 110,000 1,047,700 9.5245 0.658 0.658 0.662 0.655 0.676 1,571,274 0.6668 -3.09%
2005-02-08 0 9.700 9.550 9.700 9.600 9.700 12,000 115,400 9.6167 0.679 0.669 0.679 0.672 0.679 171,412 0.6732 0.52%
2005-02-07 0 9.650 9.600 9.650 9.500 9.800 178,000 1,714,300 9.6309 0.676 0.672 0.676 0.665 0.686 2,542,607 0.6742 1.58%
2005-02-04 0 9.500 9.500 9.550 9.100 9.550 184,000 1,728,500 9.3940 0.665 0.665 0.669 0.637 0.669 2,628,313 0.6576 2.70%
2005-02-03 0 9.250 9.100 9.250 8.800 9.300 168,000 1,523,200 9.0667 0.648 0.637 0.648 0.616 0.651 2,399,764 0.6347 3.35%
2005-02-02 0 8.950 8.850 8.950 8.700 8.950 72,000 632,500 8.7847 0.627 0.620 0.627 0.609 0.627 1,028,470 0.6150 1.13%
2005-02-01 0 8.850 8.750 8.850 8.650 9.000 120,000 1,058,300 8.8192 0.620 0.613 0.620 0.606 0.630 1,714,117 0.6174 -1.12%
2005-01-31 0 8.950 8.950 9.100 8.600 9.100 290,000 2,560,100 8.8279 0.627 0.627 0.637 0.602 0.637 4,142,449 0.6180 2.87%
2005-01-28 0 8.700 8.600 8.750 8.500 8.700 94,000 811,900 8.6372 0.609 0.602 0.613 0.595 0.609 1,342,725 0.6047 -0.57%
2005-01-27 0 8.750 8.550 8.800 8.400 8.800 508,000 4,381,400 8.6248 0.613 0.599 0.616 0.588 0.616 7,256,429 0.6038 3.55%
2005-01-26 0 8.450 8.300 8.700 8.000 8.450 746,000 6,146,100 8.2387 0.592 0.581 0.609 0.560 0.592 10,656,094 0.5768 3.68%
2005-01-25 0 8.150 8.150 8.200 8.150 8.250 152,000 1,248,000 8.2105 0.571 0.571 0.574 0.571 0.578 2,171,215 0.5748 -1.81%
2005-01-24 0 8.300 8.200 8.350 8.300 8.500 58,000 484,200 8.3483 0.581 0.574 0.585 0.581 0.595 828,490 0.5844 -1.19%
2005-01-21 0 8.400 8.350 8.400 8.400 8.450 14,000 118,000 8.4286 0.588 0.585 0.588 0.588 0.592 199,980 0.5901 -0.59%
2005-01-20 0 8.450 8.350 8.450 8.300 8.750 136,000 1,141,800 8.3956 0.592 0.585 0.592 0.581 0.613 1,942,666 0.5877 -1.74%
2005-01-19 0 8.600 8.450 8.600 8.300 8.700 400,000 3,395,100 8.4878 0.602 0.592 0.602 0.581 0.609 5,713,723 0.5942 4.24%
2005-01-18 0 8.250 8.150 8.250 8.150 8.300 144,000 1,178,900 8.1868 0.578 0.571 0.578 0.571 0.581 2,056,940 0.5731 0.61%
2005-01-17 0 8.200 8.150 8.250 8.150 8.250 68,000 558,300 8.2103 0.574 0.571 0.578 0.571 0.578 971,333 0.5748 1.23%
2005-01-14 0 8.100 8.050 8.150 8.100 8.200 56,000 454,700 8.1196 0.567 0.564 0.571 0.567 0.574 799,921 0.5684 0.62%
2005-01-13 0 8.050 8.000 8.050 8.000 8.100 58,000 466,700 8.0466 0.564 0.560 0.564 0.560 0.567 828,490 0.5633 0.00%
2005-01-12 0 8.050 8.000 8.050 8.000 8.150 54,000 435,300 8.0611 0.564 0.560 0.564 0.560 0.571 771,353 0.5643 -0.62%
2005-01-11 0 8.100 8.000 8.100 8.000 8.250 42,000 340,900 8.1167 0.567 0.560 0.567 0.560 0.578 599,941 0.5682 0.00%
2005-01-10 0 8.100 8.000 8.100 8.000 8.100 36,000 289,400 8.0389 0.567 0.560 0.567 0.560 0.567 514,235 0.5628 1.25%
2005-01-07 0 8.000 7.750 8.000 7.900 8.050 210,000 1,678,200 7.9914 0.560 0.543 0.560 0.553 0.564 2,999,705 0.5595 0.00%
2005-01-06 0 8.000 7.950 8.050 7.850 8.100 74,000 592,500 8.0068 0.560 0.557 0.564 0.550 0.567 1,057,039 0.5605 -0.62%
2005-01-05 0 8.050 7.900 8.100 8.000 8.050 16,000 128,400 8.0250 0.564 0.553 0.567 0.560 0.564 228,549 0.5618 0.00%
2005-01-04 0 8.050 8.000 8.050 8.050 8.100 34,000 275,000 8.0882 0.564 0.560 0.564 0.564 0.567 485,666 0.5662 0.00%
2005-01-03 0 8.050 8.000 8.100 8.000 8.100 20,000 161,100 8.0550 0.564 0.560 0.567 0.560 0.567 285,686 0.5639 0.00%
2004-12-31 0 8.050 8.050 8.100 8.050 8.100 24,000 193,800 8.0750 0.564 0.564 0.567 0.564 0.567 342,823 0.5653 -1.23%
2004-12-30 0 8.150 8.150 8.200 8.150 8.200 44,000 358,700 8.1523 0.571 0.571 0.574 0.571 0.574 628,510 0.5707 0.62%
2004-12-29 0 8.100 8.000 8.250 8.000 8.200 58,000 469,900 8.1017 0.567 0.560 0.578 0.560 0.574 828,490 0.5672 1.25%
2004-12-28 0 8.000 7.950 8.150 7.950 8.150 286,000 2,289,600 8.0056 0.560 0.557 0.571 0.557 0.571 4,085,312 0.5604 0.00%
2004-12-24 0 8.000 7.950 8.000 7.950 8.100 62,000 497,400 8.0226 0.560 0.557 0.560 0.557 0.567 885,627 0.5616 0.00%
2004-12-23 0 8.000 7.950 8.000 7.950 8.000 90,000 718,500 7.9833 0.560 0.557 0.560 0.557 0.560 1,285,588 0.5589 1.27%
2004-12-22 0 7.900 7.900 7.950 7.900 8.000 256,000 2,035,100 7.9496 0.553 0.553 0.557 0.553 0.560 3,656,783 0.5565 -0.63%
2004-12-21 0 7.950 7.900 7.950 7.900 8.050 202,000 1,608,500 7.9629 0.557 0.553 0.557 0.553 0.564 2,885,430 0.5575 -1.24%
2004-12-20 0 8.050 7.950 8.050 8.000 8.050 30,000 241,200 8.0400 0.564 0.557 0.564 0.560 0.564 428,529 0.5629 0.00%
2004-12-17 0 8.050 8.000 8.100 7.950 8.050 60,000 481,500 8.0250 0.564 0.560 0.567 0.557 0.564 857,059 0.5618 -0.62%
2004-12-16 0 8.100 8.050 8.100 8.000 8.100 62,000 501,500 8.0887 0.567 0.564 0.567 0.560 0.567 885,627 0.5663 0.00%
2004-12-15 0 8.100 8.000 8.100 8.100 8.200 16,000 130,800 8.1750 0.567 0.560 0.567 0.567 0.574 228,549 0.5723 -0.61%
2004-12-14 0 8.150 8.100 8.150 7.900 8.150 230,000 1,837,700 7.9900 0.571 0.567 0.571 0.553 0.571 3,285,391 0.5594 2.52%
2004-12-13 0 7.950 7.900 8.000 7.900 7.950 16,000 126,600 7.9125 0.557 0.553 0.560 0.553 0.557 228,549 0.5539 0.63%
2004-12-10 0 7.900 7.800 8.000 7.850 7.950 62,000 491,800 7.9323 0.553 0.546 0.560 0.550 0.557 885,627 0.5553 -1.25%
2004-12-09 0 8.000 7.750 8.100 7.800 8.000 86,000 680,000 7.9070 0.560 0.543 0.567 0.546 0.560 1,228,451 0.5535 1.91%
2004-12-08 0 7.850 7.850 8.000 7.850 7.900 18,000 141,400 7.8556 0.550 0.550 0.560 0.550 0.553 257,118 0.5499 -0.63%
2004-12-07 0 7.900 7.900 8.100 7.900 8.000 48,000 381,500 7.9479 0.553 0.553 0.567 0.553 0.560 685,647 0.5564 -2.47%
2004-12-06 0 8.100 8.000 8.100 8.100 8.100 2,000 16,200 8.1000 0.567 0.560 0.567 0.567 0.567 28,569 0.5671 0.00%
2004-12-03 0 8.100 7.900 8.100 8.000 8.100 44,000 353,800 8.0409 0.567 0.553 0.567 0.560 0.567 628,510 0.5629 -1.22%
2004-12-02 0 8.200 8.100 8.200 8.000 8.200 26,000 210,600 8.1000 0.574 0.567 0.574 0.560 0.574 371,392 0.5671 2.50%
2004-12-01 0 8.000 8.000 8.050 7.950 8.050 114,000 911,800 7.9982 0.560 0.560 0.564 0.557 0.564 1,628,411 0.5599 -1.23%
2004-11-30 0 8.100 8.050 8.100 8.050 8.150 38,000 307,300 8.0868 0.567 0.564 0.567 0.564 0.571 542,804 0.5661 -0.61%
2004-11-29 0 8.150 8.050 8.150 8.050 8.200 104,000 845,000 8.1250 0.571 0.564 0.571 0.564 0.574 1,485,568 0.5688 -0.61%
2004-11-26 0 8.200 8.150 8.200 8.200 8.250 40,000 328,500 8.2125 0.574 0.571 0.574 0.574 0.578 571,372 0.5749 -0.61%
2004-11-25 0 8.250 8.250 8.400 8.250 8.550 138,000 1,156,500 8.3804 0.578 0.578 0.588 0.578 0.599 1,971,235 0.5867 -1.79%
2004-11-24 0 8.400 8.350 8.400 8.350 8.400 316,000 2,651,800 8.3918 0.588 0.585 0.588 0.585 0.588 4,513,841 0.5875 0.00%
2004-11-23 0 8.400 8.350 8.400 8.350 8.400 54,000 451,900 8.3685 0.588 0.585 0.588 0.585 0.588 771,353 0.5859 1.82%
2004-11-22 0 8.250 8.250 8.300 8.200 8.300 54,000 446,200 8.2630 0.578 0.578 0.581 0.574 0.581 771,353 0.5785 0.61%
2004-11-19 0 8.200 8.150 8.300 8.200 8.400 199,000 1,658,150 8.3324 0.574 0.571 0.581 0.574 0.588 2,842,577 0.5833 -2.38%
2004-11-18 0 8.400 8.350 8.400 8.400 8.450 78,000 658,000 8.4359 0.588 0.585 0.588 0.588 0.592 1,114,176 0.5906 0.60%
2004-11-17 0 8.350 8.350 8.450 8.350 8.450 22,000 183,900 8.3591 0.585 0.585 0.592 0.585 0.592 314,255 0.5852 -1.18%
2004-11-16 0 8.450 8.400 8.450 8.450 8.550 194,000 1,649,700 8.5036 0.592 0.588 0.592 0.592 0.599 2,771,156 0.5953 -0.59%
2004-11-15 0 8.500 8.450 8.550 8.450 8.900 200,000 1,717,200 8.5860 0.595 0.592 0.599 0.592 0.623 2,856,862 0.6011 2.41%
2004-11-12 0 8.300 8.300 8.400 8.300 8.450 74,000 618,900 8.3635 0.581 0.581 0.588 0.581 0.592 1,057,039 0.5855 -1.19%
2004-11-11 0 8.400 8.300 8.400 8.300 8.450 168,000 1,400,700 8.3375 0.588 0.581 0.588 0.581 0.592 2,399,764 0.5837 0.00%
2004-11-10 0 8.400 8.350 8.400 8.350 8.450 304,000 2,551,400 8.3928 0.588 0.585 0.588 0.585 0.592 4,342,430 0.5876 1.20%
2004-11-09 0 8.300 8.300 8.350 8.300 8.300 102,000 846,800 8.3020 0.581 0.581 0.585 0.581 0.581 1,456,999 0.5812 -1.78%
2004-11-08 0 8.450 8.350 8.450 8.400 8.500 62,000 521,900 8.4177 0.592 0.585 0.592 0.588 0.595 885,627 0.5893 -0.59%
2004-11-05 0 8.500 8.450 8.550 8.250 8.550 452,000 3,804,900 8.4179 0.595 0.592 0.599 0.578 0.599 6,456,507 0.5893 3.03%
2004-11-04 0 8.250 8.200 8.300 8.200 8.400 152,000 1,260,900 8.2954 0.578 0.574 0.581 0.574 0.588 2,171,215 0.5807 -1.79%
2004-11-03 0 8.400 8.400 8.450 8.350 8.500 298,000 2,509,800 8.4221 0.588 0.588 0.592 0.585 0.595 4,256,724 0.5896 0.00%
2004-11-02 0 8.400 8.300 8.400 8.300 8.400 398,000 3,321,800 8.3462 0.588 0.581 0.588 0.581 0.588 5,685,155 0.5843 1.20%
2004-11-01 0 8.300 8.150 8.350 8.200 8.500 42,000 349,500 8.3214 0.581 0.571 0.585 0.574 0.595 599,941 0.5826 -1.19%
2004-10-29 0 8.400 8.300 8.400 8.350 8.450 20,000 167,900 8.3950 0.588 0.581 0.588 0.585 0.592 285,686 0.5877 -0.59%
2004-10-28 0 8.450 8.400 8.500 8.350 8.550 362,000 3,057,500 8.4461 0.592 0.588 0.595 0.585 0.599 5,170,920 0.5913 -0.59%
2004-10-27 0 8.500 8.400 8.500 8.200 8.500 596,000 4,989,000 8.3708 0.595 0.588 0.595 0.574 0.595 8,513,448 0.5860 4.29%
2004-10-26 0 8.150 8.100 8.300 8.150 8.350 230,000 1,887,300 8.2057 0.571 0.567 0.581 0.571 0.585 3,285,391 0.5745 -1.21%
2004-10-25 0 8.250 8.150 8.300 8.150 8.350 104,000 853,800 8.2096 0.578 0.571 0.581 0.571 0.585 1,485,568 0.5747 -2.37%
2004-10-21 0 8.450 8.250 8.450 8.300 8.850 2,206,000 17,726,600 8.0356 0.592 0.578 0.592 0.581 0.620 31,511,184 0.5625 -5.59%
2004-10-20 0 8.950 8.850 8.950 7.900 9.000 496,000 4,230,900 8.5300 0.627 0.620 0.627 0.553 0.630 7,085,017 0.5972 12.58%
2004-10-19 0 7.950 7.850 7.950 7.800 7.950 62,000 485,600 7.8323 0.557 0.550 0.557 0.546 0.557 885,627 0.5483 1.92%
2004-10-18 0 7.800 7.800 7.900 7.800 7.900 50,000 392,200 7.8440 0.546 0.546 0.553 0.546 0.553 714,215 0.5491 -1.27%
2004-10-15 0 7.900 7.800 7.900 7.800 7.900 68,000 532,400 7.8294 0.553 0.546 0.553 0.546 0.553 971,333 0.5481 0.64%
2004-10-14 0 7.850 7.750 7.850 7.750 7.900 110,000 858,200 7.8018 0.550 0.543 0.550 0.543 0.553 1,571,274 0.5462 0.00%
2004-10-13 0 7.850 7.800 7.850 7.800 7.950 178,000 1,398,100 7.8545 0.550 0.546 0.550 0.546 0.557 2,542,607 0.5499 0.64%
2004-10-12 0 7.800 7.750 7.800 7.750 7.850 42,000 326,900 7.7833 0.546 0.543 0.546 0.543 0.550 599,941 0.5449 0.00%
2004-10-11 0 7.800 7.800 7.900 7.750 7.800 66,000 511,900 7.7561 0.546 0.546 0.553 0.543 0.546 942,764 0.5430 0.00%
2004-10-08 0 7.800 7.700 7.800 7.850 7.850 4,000 31,400 7.8500 0.546 0.539 0.546 0.550 0.550 57,137 0.5496 -0.64%
2004-10-07 0 7.850 7.750 7.850 7.800 7.850 30,000 234,400 7.8133 0.550 0.543 0.550 0.546 0.550 428,529 0.5470 2.21%
2004-10-06 0 7.850 7.800 7.950 7.800 7.950 228,000 1,794,900 7.8724 0.538 0.534 0.545 0.534 0.545 3,328,913 0.5392 -1.88%
2004-10-05 0 8.000 7.900 8.000 7.900 8.050 299,000 2,372,800 7.9358 0.548 0.541 0.548 0.541 0.551 4,365,549 0.5435 -1.84%
2004-10-04 0 8.150 8.100 8.150 7.700 8.200 130,000 1,036,100 7.9700 0.558 0.555 0.558 0.527 0.562 1,898,065 0.5459 3.16%
2004-09-30 0 7.900 7.800 7.950 7.700 8.000 50,500 394,200 7.8059 0.541 0.534 0.545 0.527 0.548 737,325 0.5346 1.28%
2004-09-28 0 7.800 7.750 7.950 7.750 8.050 66,000 524,800 7.9515 0.534 0.531 0.545 0.531 0.551 963,633 0.5446 -2.50%
2004-09-27 0 8.000 8.000 8.100 8.000 8.100 8,000 64,600 8.0750 0.548 0.548 0.555 0.548 0.555 116,804 0.5531 0.00%
2004-09-24 0 8.000 7.950 8.200 8.000 8.200 32,000 257,200 8.0375 0.548 0.545 0.562 0.548 0.562 467,216 0.5505 0.00%
2004-09-23 0 8.000 7.900 8.150 7.900 8.100 36,000 287,200 7.9778 0.548 0.541 0.558 0.541 0.555 525,618 0.5464 -1.23%
2004-09-22 0 8.100 8.000 8.200 7.850 8.150 126,000 1,006,800 7.9905 0.555 0.548 0.562 0.538 0.558 1,839,663 0.5473 -0.61%
2004-09-21 0 8.150 8.100 8.200 8.100 8.500 177,000 1,466,700 8.2864 0.558 0.555 0.562 0.555 0.582 2,584,288 0.5675 -4.12%
2004-09-20 0 8.500 8.450 8.650 8.300 9.000 320,000 2,724,700 8.5147 0.582 0.579 0.592 0.568 0.616 4,672,159 0.5832 -6.59%
2004-09-17 0 9.100 9.100 9.150 9.100 9.200 224,000 2,050,000 9.1518 0.623 0.623 0.627 0.623 0.630 3,270,511 0.6268 -1.09%
2004-09-16 0 9.200 9.100 9.350 9.100 9.300 24,000 219,800 9.1583 0.630 0.623 0.640 0.623 0.637 350,412 0.6273 -0.54%
2004-09-15 0 9.250 9.200 9.350 9.200 9.250 27,000 249,450 9.2389 0.634 0.630 0.640 0.630 0.634 394,213 0.6328 -0.54%
2004-09-14 0 9.300 9.250 9.350 9.300 9.350 20,000 186,200 9.3100 0.637 0.634 0.640 0.637 0.640 292,010 0.6376 -0.53%
2004-09-13 0 9.350 9.300 9.350 9.300 9.350 226,000 2,101,900 9.3004 0.640 0.637 0.640 0.637 0.640 3,299,712 0.6370 0.54%
2004-09-10 0 9.300 9.150 9.300 9.300 9.300 4,000 37,200 9.3000 0.637 0.627 0.637 0.637 0.637 58,402 0.6370 1.09%
2004-09-09 0 9.200 9.200 9.350 9.200 9.400 24,000 221,900 9.2458 0.630 0.630 0.640 0.630 0.644 350,412 0.6333 -2.65%
2004-09-08 0 9.450 9.250 9.450 - - 0 0 - 0.647 0.634 0.647 - - 0 - -0.53%
2004-09-07 0 9.500 9.200 9.500 9.500 9.500 6,000 57,000 9.5000 0.651 0.630 0.651 0.651 0.651 87,603 0.6507 1.06%
2004-09-06 0 9.400 9.250 9.450 9.300 9.400 16,000 149,500 9.3438 0.644 0.634 0.647 0.637 0.644 233,608 0.6400 0.53%
2004-09-03 0 9.350 9.350 9.400 9.350 9.400 17,000 158,900 9.3471 0.640 0.640 0.644 0.640 0.644 248,208 0.6402 -1.06%
2004-09-02 0 9.450 9.400 9.450 9.450 9.450 36,000 340,200 9.4500 0.647 0.644 0.647 0.647 0.647 525,618 0.6472 -0.53%
2004-09-01 0 9.500 9.450 9.500 9.450 9.500 10,000 94,700 9.4700 0.651 0.647 0.651 0.647 0.651 146,005 0.6486 0.53%
2004-08-31 0 9.450 9.450 9.500 9.450 9.450 20,000 189,000 9.4500 0.647 0.647 0.651 0.647 0.647 292,010 0.6472 -0.53%
2004-08-30 0 9.500 9.500 9.550 9.400 9.500 30,000 283,400 9.4467 0.651 0.651 0.654 0.644 0.651 438,015 0.6470 0.53%
2004-08-27 0 9.450 9.450 9.500 9.400 9.450 24,000 226,400 9.4333 0.647 0.647 0.651 0.644 0.647 350,412 0.6461 -1.05%
2004-08-26 0 9.550 9.500 9.550 9.350 9.650 108,000 1,033,300 9.5676 0.654 0.651 0.654 0.640 0.661 1,576,854 0.6553 1.06%
2004-08-25 0 9.450 9.450 9.500 9.450 9.550 82,000 779,300 9.5037 0.647 0.647 0.651 0.647 0.654 1,197,241 0.6509 0.53%
2004-08-24 0 9.400 9.300 9.500 9.300 9.600 58,000 544,600 9.3897 0.644 0.637 0.651 0.637 0.658 846,829 0.6431 -1.05%
2004-08-23 0 9.500 9.450 9.500 9.500 9.850 50,000 479,600 9.5920 0.651 0.647 0.651 0.651 0.675 730,025 0.6570 -1.55%
2004-08-20 0 9.650 9.550 9.600 9.400 9.700 276,000 2,658,100 9.6308 0.661 0.654 0.658 0.644 0.664 4,029,737 0.6596 0.52%
2004-08-19 0 9.600 9.550 9.600 9.550 9.700 120,000 1,151,100 9.5925 0.658 0.654 0.658 0.654 0.664 1,752,060 0.6570 0.52%
2004-08-18 0 9.550 9.450 9.550 9.550 9.700 10,000 96,200 9.6200 0.654 0.647 0.654 0.654 0.664 146,005 0.6589 -0.52%
2004-08-17 0 9.600 9.300 9.650 9.400 9.700 22,000 209,400 9.5182 0.658 0.637 0.661 0.644 0.664 321,211 0.6519 0.00%
2004-08-16 0 9.600 9.400 9.600 9.400 9.650 32,000 305,200 9.5375 0.658 0.644 0.658 0.644 0.661 467,216 0.6532 2.13%
2004-08-13 0 9.400 9.250 9.400 9.400 9.750 16,000 152,200 9.5125 0.644 0.634 0.644 0.644 0.668 233,608 0.6515 -2.08%
2004-08-12 0 9.600 9.500 9.600 9.600 9.800 36,000 351,000 9.7500 0.658 0.651 0.658 0.658 0.671 525,618 0.6678 -2.54%
2004-08-11 0 9.850 9.700 9.950 9.700 10.00 42,000 413,500 9.8452 0.675 0.664 0.681 0.664 0.685 613,221 0.6743 1.55%
2004-08-10 0 9.700 9.550 9.800 9.500 9.700 52,000 496,100 9.5404 0.664 0.654 0.671 0.651 0.664 759,226 0.6534 2.11%
2004-08-09 0 9.500 9.400 9.500 9.400 9.700 16,000 153,100 9.5688 0.651 0.644 0.651 0.644 0.664 233,608 0.6554 -2.06%
2004-08-06 0 9.700 9.500 9.700 - - 0 0 - 0.664 0.651 0.664 - - 0 - 0.00%
2004-08-05 0 9.700 9.550 9.700 9.550 9.700 16,000 153,400 9.5875 0.664 0.654 0.664 0.654 0.664 233,608 0.6567 1.57%
2004-08-04 0 9.550 9.450 9.550 - - 0 0 - 0.654 0.647 0.654 - - 0 - 0.00%
2004-08-03 0 9.550 9.550 9.700 9.500 9.550 6,000 57,200 9.5333 0.654 0.654 0.664 0.651 0.654 87,603 0.6529 0.53%
2004-08-02 0 9.500 9.450 9.750 9.500 9.750 16,000 155,000 9.6875 0.651 0.647 0.668 0.651 0.668 233,608 0.6635 -2.56%
2004-07-30 0 9.750 9.450 9.750 9.800 9.800 4,000 39,200 9.8000 0.668 0.647 0.668 0.671 0.671 58,402 0.6712 0.52%
2004-07-29 0 9.700 9.450 9.800 9.550 9.800 42,000 406,100 9.6690 0.664 0.647 0.671 0.654 0.671 613,221 0.6622 -1.02%
2004-07-28 0 9.800 9.700 9.800 9.800 9.900 16,000 157,000 9.8125 0.671 0.664 0.671 0.671 0.678 233,608 0.6721 1.03%
2004-07-27 0 9.700 9.700 9.800 9.700 9.900 8,000 78,400 9.8000 0.664 0.664 0.671 0.664 0.678 116,804 0.6712 -1.02%
2004-07-26 0 9.800 9.650 9.800 9.700 9.800 22,000 214,200 9.7364 0.671 0.661 0.671 0.664 0.671 321,211 0.6669 1.55%
2004-07-23 0 9.650 9.550 9.650 9.600 9.650 56,000 538,300 9.6125 0.661 0.654 0.661 0.658 0.661 817,628 0.6584 0.00%
2004-07-22 0 9.650 9.600 9.650 9.600 9.700 50,000 481,500 9.6300 0.661 0.658 0.661 0.658 0.664 730,025 0.6596 -1.53%
2004-07-21 0 9.800 9.700 9.900 9.550 9.900 64,000 618,200 9.6594 0.671 0.664 0.678 0.654 0.678 934,432 0.6616 3.70%
2004-07-20 0 9.450 9.400 9.600 9.400 9.650 61,800 587,340 9.5039 0.647 0.644 0.658 0.644 0.661 902,311 0.6509 -2.58%
2004-07-19 0 9.700 9.600 9.700 9.600 9.800 84,000 815,000 9.7024 0.664 0.658 0.664 0.658 0.671 1,226,442 0.6645 -1.52%
2004-07-16 0 9.850 9.700 9.900 9.750 9.850 22,000 216,100 9.8227 0.675 0.664 0.678 0.668 0.675 321,211 0.6728 -1.01%
2004-07-15 0 9.950 9.800 9.950 9.950 9.950 26,000 258,700 9.9500 0.681 0.671 0.681 0.681 0.681 379,613 0.6815 -0.50%
2004-07-14 0 10.00 9.850 10.20 9.900 10.25 62,000 621,000 10.016 0.685 0.675 0.699 0.678 0.702 905,231 0.6860 -0.99%
2004-07-13 0 10.10 10.00 10.10 10.00 10.20 74,000 745,200 10.070 0.692 0.685 0.692 0.685 0.699 1,080,437 0.6897 -2.42%
2004-07-12 0 10.35 10.30 10.40 10.30 10.45 44,000 457,000 10.386 0.709 0.705 0.712 0.705 0.716 642,422 0.7114 0.00%
2004-07-09 0 10.35 10.30 10.35 10.35 10.50 64,000 665,200 10.394 0.709 0.705 0.709 0.709 0.719 934,432 0.7119 -0.48%
2004-07-08 0 10.40 10.35 10.45 10.35 10.60 84,000 875,600 10.424 0.712 0.709 0.716 0.709 0.726 1,226,442 0.7139 -0.95%
2004-07-07 0 10.50 10.45 10.50 10.40 10.50 88,000 919,300 10.447 0.719 0.716 0.719 0.712 0.719 1,284,844 0.7155 0.96%
2004-07-06 0 10.40 10.45 10.50 10.10 10.45 180,000 1,855,100 10.306 0.712 0.716 0.719 0.692 0.716 2,628,090 0.7059 3.48%
2004-07-05 0 10.05 10.00 10.05 10.00 10.15 138,000 1,386,600 10.048 0.688 0.685 0.688 0.685 0.695 2,014,869 0.6882 0.00%
2004-07-02 0 10.05 9.950 10.05 10.00 10.15 82,000 827,900 10.096 0.688 0.681 0.688 0.685 0.695 1,197,241 0.6915 -1.47%
2004-06-30 0 10.20 10.10 10.20 10.10 10.25 90,000 915,400 10.171 0.699 0.692 0.699 0.692 0.702 1,314,045 0.6966 0.49%
2004-06-29 0 10.15 9.900 10.15 10.00 10.35 44,000 446,900 10.157 0.695 0.678 0.695 0.685 0.709 642,422 0.6956 -0.49%
2004-06-28 0 10.20 10.15 10.20 10.05 10.30 70,000 708,900 10.127 0.699 0.695 0.699 0.688 0.705 1,022,035 0.6936 1.49%
2004-06-25 0 10.05 10.00 10.05 10.05 10.20 52,000 525,400 10.104 0.688 0.685 0.688 0.688 0.699 759,226 0.6920 0.50%
2004-06-24 0 10.00 9.900 10.00 9.700 10.15 156,000 1,538,800 9.8641 0.685 0.678 0.685 0.664 0.695 2,277,678 0.6756 3.63%
2004-06-23 0 9.650 9.600 9.700 9.550 9.650 76,000 730,600 9.6132 0.661 0.658 0.664 0.654 0.661 1,109,638 0.6584 1.58%
2004-06-21 0 9.500 9.500 9.550 9.500 9.650 58,000 552,900 9.5328 0.651 0.651 0.654 0.651 0.661 846,829 0.6529 -1.04%
2004-06-18 0 9.600 9.400 9.600 9.400 9.700 76,000 725,200 9.5421 0.658 0.644 0.658 0.644 0.664 1,109,638 0.6535 0.52%
2004-06-17 0 9.550 9.500 9.550 9.400 9.700 196,000 1,859,900 9.4893 0.654 0.651 0.654 0.644 0.664 2,861,698 0.6499 -1.04%
2004-06-16 0 9.650 9.650 9.700 9.650 9.750 132,000 1,276,100 9.6674 0.661 0.661 0.664 0.661 0.668 1,927,266 0.6621 0.00%
2004-06-15 0 9.650 9.650 9.700 9.600 9.900 272,000 2,650,300 9.7438 0.661 0.661 0.664 0.658 0.678 3,971,335 0.6674 -2.53%
2004-06-14 0 9.900 9.900 10.20 9.900 10.25 136,000 1,383,200 10.171 0.678 0.678 0.699 0.678 0.702 1,985,668 0.6966 -3.41%
2004-06-11 0 10.25 10.10 10.25 10.10 10.40 126,000 1,292,500 10.258 0.702 0.692 0.702 0.692 0.712 1,839,663 0.7026 -0.49%
2004-06-10 0 10.30 10.15 10.30 10.15 10.30 274,000 2,801,800 10.226 0.705 0.695 0.705 0.695 0.705 4,000,536 0.7004 1.48%
2004-06-09 0 10.15 10.05 10.20 9.950 10.40 332,000 3,349,500 10.089 0.695 0.688 0.699 0.681 0.712 4,847,365 0.6910 -2.40%
2004-06-08 0 10.40 10.25 10.50 10.40 10.65 86,000 905,400 10.528 0.712 0.702 0.719 0.712 0.729 1,255,643 0.7211 -2.35%
2004-06-07 0 10.65 10.45 10.65 10.50 10.65 96,000 1,015,100 10.574 0.729 0.716 0.729 0.719 0.729 1,401,648 0.7242 1.43%
2004-06-04 0 10.50 10.45 10.50 10.40 10.70 170,000 1,789,700 10.528 0.719 0.716 0.719 0.712 0.733 2,482,085 0.7210 0.00%
2004-06-03 0 10.50 10.40 10.60 10.40 11.00 100,000 1,058,500 10.585 0.719 0.712 0.726 0.712 0.753 1,460,050 0.7250 -2.33%
2004-06-02 0 10.75 10.55 10.75 10.25 10.80 106,000 1,097,800 10.357 0.736 0.723 0.736 0.702 0.740 1,547,653 0.7093 5.39%
2004-06-01 0 10.20 10.00 10.20 9.800 10.45 240,000 2,426,000 10.108 0.699 0.685 0.699 0.671 0.716 3,504,119 0.6923 -2.86%
2004-05-31 0 10.50 10.45 10.50 10.45 10.85 82,000 869,400 10.602 0.719 0.716 0.719 0.716 0.743 1,197,241 0.7262 -2.33%
2004-05-28 0 10.75 10.65 10.75 10.40 10.75 164,000 1,731,100 10.555 0.736 0.729 0.736 0.712 0.736 2,394,482 0.7230 1.90%
2004-05-27 0 10.55 10.45 10.60 10.50 10.70 180,000 1,909,700 10.609 0.723 0.716 0.726 0.719 0.733 2,628,090 0.7266 0.00%
2004-05-25 0 10.55 10.40 10.55 10.10 10.55 210,000 2,177,900 10.371 0.723 0.712 0.723 0.692 0.723 3,066,104 0.7103 1.93%
2004-05-24 0 10.35 10.30 10.35 10.15 10.55 164,000 1,708,800 10.420 0.709 0.705 0.709 0.695 0.723 2,394,482 0.7136 1.47%
2004-05-21 0 10.20 10.10 10.25 10.00 10.25 72,000 730,800 10.150 0.699 0.692 0.702 0.685 0.702 1,051,236 0.6952 0.00%
2004-05-20 0 10.20 10.05 10.20 10.00 10.20 216,000 2,167,500 10.035 0.699 0.688 0.699 0.685 0.699 3,153,707 0.6873 2.51%
2004-05-19 0 9.950 9.900 9.950 9.800 10.10 160,000 1,594,400 9.9650 0.681 0.678 0.681 0.671 0.692 2,336,080 0.6825 1.02%
2004-05-18 0 9.850 9.500 9.850 9.750 9.850 92,000 898,900 9.7707 0.675 0.651 0.675 0.668 0.675 1,343,246 0.6692 1.55%
2004-05-17 0 9.700 9.600 9.800 9.600 10.35 92,000 904,600 9.8326 0.664 0.658 0.671 0.658 0.709 1,343,246 0.6734 -5.37%
2004-05-14 0 10.25 10.00 10.25 10.05 10.40 44,000 449,200 10.209 0.702 0.685 0.702 0.688 0.712 642,422 0.6992 -1.91%
2004-05-13 0 10.45 10.35 10.45 10.30 10.70 140,000 1,481,700 10.584 0.716 0.709 0.716 0.705 0.733 2,044,070 0.7249 -0.95%
2004-05-12 0 10.55 10.25 10.55 10.15 10.85 566,155 6,009,242 10.614 0.723 0.702 0.723 0.695 0.743 8,266,145 0.7270 -1.40%
2004-05-11 0 10.70 10.55 10.70 10.55 10.75 164,400 1,752,760 10.662 0.733 0.723 0.733 0.723 0.736 2,400,322 0.7302 0.47%
2004-05-10 0 10.65 10.50 10.65 10.25 11.15 318,000 3,381,000 10.632 0.729 0.719 0.729 0.702 0.764 4,642,958 0.7282 7.58%
2004-05-07 0 9.900 9.750 9.900 9.700 9.950 122,000 1,194,100 9.7877 0.678 0.668 0.678 0.664 0.681 1,781,261 0.6704 -1.00%
2004-05-06 0 10.00 9.900 10.00 9.550 10.50 536,000 5,331,700 9.9472 0.685 0.678 0.685 0.654 0.719 7,825,867 0.6813 4.17%
2004-05-05 0 9.600 9.300 9.600 9.300 9.600 360,000 3,373,200 9.3700 0.658 0.637 0.658 0.637 0.658 5,256,179 0.6418 0.52%
2004-05-04 0 9.550 9.400 9.550 9.400 9.750 206,000 1,966,600 9.5466 0.654 0.644 0.654 0.644 0.668 3,007,702 0.6539 -1.04%
2004-05-03 0 9.650 9.450 9.650 9.500 9.650 38,000 364,200 9.5842 0.661 0.647 0.661 0.651 0.661 554,819 0.6564 -1.03%
2004-04-30 0 9.750 9.600 9.750 9.600 9.800 90,500 875,700 9.6762 0.668 0.658 0.668 0.658 0.671 1,321,345 0.6627 0.52%
2004-04-29 0 9.700 9.550 9.700 9.600 9.700 46,000 445,000 9.6739 0.664 0.654 0.664 0.658 0.664 671,623 0.6626 -0.31%
2004-04-28 0 9.850 9.800 9.950 9.800 10.00 240,000 2,370,700 9.8779 0.666 0.663 0.673 0.663 0.677 3,547,336 0.6683 -1.01%
2004-04-27 0 9.950 9.750 10.05 9.750 10.05 412,000 4,025,000 9.7694 0.673 0.660 0.680 0.660 0.680 6,089,593 0.6610 2.58%
2004-04-26 0 9.700 9.600 9.700 9.700 9.900 94,000 920,500 9.7926 0.656 0.650 0.656 0.656 0.670 1,389,373 0.6625 -2.51%
2004-04-23 0 9.950 9.900 10.00 9.950 10.20 202,000 2,035,000 10.074 0.673 0.670 0.677 0.673 0.690 2,985,674 0.6816 0.00%
2004-04-22 0 9.950 9.800 9.950 9.900 10.20 90,000 897,700 9.9744 0.673 0.663 0.673 0.670 0.690 1,330,251 0.6748 1.53%
2004-04-21 0 9.800 9.350 9.800 9.400 10.90 1,084,000 10,879,000 10.036 0.663 0.633 0.663 0.636 0.737 16,022,133 0.6790 -10.91%
2004-04-20 0 11.00 10.90 11.00 10.95 11.25 160,000 1,766,100 11.038 0.744 0.737 0.744 0.741 0.761 2,364,890 0.7468 -2.65%
2004-04-19 0 11.30 11.30 11.35 11.20 11.40 64,000 722,600 11.291 0.765 0.765 0.768 0.758 0.771 945,956 0.7639 -0.88%
2004-04-16 0 11.40 11.35 11.50 11.30 11.50 92,000 1,052,000 11.435 0.771 0.768 0.778 0.765 0.778 1,359,812 0.7736 0.00%
2004-04-15 0 11.40 11.30 11.40 11.35 11.60 94,000 1,076,000 11.447 0.771 0.765 0.771 0.768 0.785 1,389,373 0.7744 -0.87%
2004-04-14 0 11.50 11.45 11.50 11.50 11.60 116,000 1,339,300 11.546 0.778 0.775 0.778 0.778 0.785 1,714,546 0.7811 -0.86%
2004-04-13 0 11.60 11.55 11.60 11.60 11.70 54,000 629,700 11.661 0.785 0.781 0.785 0.785 0.792 798,151 0.7889 -0.85%
2004-04-08 0 11.70 11.65 11.70 11.60 11.80 254,000 2,967,000 11.681 0.792 0.788 0.792 0.785 0.798 3,754,264 0.7903 0.00%
2004-04-07 0 11.70 11.60 11.70 11.65 11.95 158,000 1,855,800 11.746 0.792 0.785 0.792 0.788 0.808 2,335,329 0.7947 -1.27%
2004-04-06 0 11.85 11.75 11.85 11.75 12.00 490,000 5,778,000 11.792 0.802 0.795 0.802 0.795 0.812 7,242,477 0.7978 1.72%
2004-04-02 0 11.65 11.65 11.70 11.65 11.80 318,000 3,733,100 11.739 0.788 0.788 0.792 0.788 0.798 4,700,220 0.7942 -0.43%
2004-04-01 0 11.70 11.65 11.70 11.60 11.75 916,000 10,675,500 11.654 0.792 0.788 0.792 0.785 0.795 13,538,998 0.7885 2.63%
2004-03-31 0 11.40 11.35 11.40 10.90 11.45 645,000 7,295,250 11.310 0.771 0.768 0.771 0.737 0.775 9,533,465 0.7652 5.56%
2004-03-30 0 10.80 10.75 10.85 10.40 10.85 110,000 1,177,800 10.707 0.731 0.727 0.734 0.704 0.734 1,625,862 0.7244 3.85%
2004-03-29 0 10.40 10.35 10.50 10.20 10.60 114,000 1,188,300 10.424 0.704 0.700 0.710 0.690 0.717 1,684,984 0.7052 4.00%
2004-03-26 0 10.00 9.950 10.00 10.00 10.15 124,000 1,243,900 10.031 0.677 0.673 0.677 0.677 0.687 1,832,790 0.6787 0.00%
2004-03-25 0 10.00 10.00 10.05 10.00 10.15 154,000 1,548,900 10.058 0.677 0.677 0.680 0.677 0.687 2,276,207 0.6805 -1.48%
2004-03-24 0 10.15 10.10 10.15 10.00 10.20 114,000 1,148,100 10.071 0.687 0.683 0.687 0.677 0.690 1,684,984 0.6814 1.50%
2004-03-23 0 10.00 9.950 10.15 9.950 10.40 170,000 1,731,100 10.183 0.677 0.673 0.687 0.673 0.704 2,512,696 0.6889 -1.96%
2004-03-22 0 10.20 10.05 10.25 10.10 10.50 82,000 838,200 10.222 0.690 0.680 0.693 0.683 0.710 1,212,006 0.6916 -4.23%
2004-03-19 0 10.65 10.60 10.65 10.60 10.80 90,000 961,700 10.686 0.721 0.717 0.721 0.717 0.731 1,330,251 0.7229 -1.39%
2004-03-18 0 10.80 10.75 10.80 10.80 10.90 258,000 2,799,000 10.849 0.731 0.727 0.731 0.731 0.737 3,813,386 0.7340 -0.92%
2004-03-17 0 10.90 10.85 10.90 10.85 10.95 30,001 327,111 10.903 0.737 0.734 0.737 0.734 0.741 443,432 0.7377 0.93%
2004-03-16 0 10.80 10.75 10.80 10.80 10.85 66,000 713,700 10.814 0.731 0.727 0.731 0.731 0.734 975,517 0.7316 -0.46%
2004-03-15 0 10.85 10.75 10.85 10.65 10.90 160,000 1,730,600 10.816 0.734 0.727 0.734 0.721 0.737 2,364,890 0.7318 1.88%
2004-03-12 0 10.65 10.60 10.70 10.55 10.70 104,000 1,103,500 10.611 0.721 0.717 0.724 0.714 0.724 1,537,179 0.7179 -1.84%
2004-03-11 0 10.85 10.75 10.95 10.70 11.00 60,000 649,900 10.832 0.734 0.727 0.741 0.724 0.744 886,834 0.7328 -1.81%
2004-03-10 0 11.05 10.95 11.05 11.00 11.05 90,000 993,400 11.038 0.748 0.741 0.748 0.744 0.748 1,330,251 0.7468 0.00%
2004-03-09 0 11.05 11.00 11.10 11.00 11.25 262,000 2,923,100 11.157 0.748 0.744 0.751 0.744 0.761 3,872,508 0.7548 -2.21%
2004-03-08 0 11.30 11.20 11.30 11.20 11.40 320,000 3,624,600 11.327 0.765 0.758 0.765 0.758 0.771 4,729,781 0.7663 0.00%
2004-03-05 0 11.30 11.25 11.30 11.00 11.50 404,000 4,541,300 11.241 0.765 0.761 0.765 0.744 0.778 5,971,348 0.7605 3.20%
2004-03-04 0 10.95 10.90 11.05 10.95 11.45 172,000 1,909,400 11.101 0.741 0.737 0.748 0.741 0.775 2,542,257 0.7511 -3.95%
2004-03-03 0 11.40 11.40 11.45 11.30 11.75 382,000 4,363,700 11.423 0.771 0.771 0.775 0.765 0.795 5,646,176 0.7729 3.17%
2004-03-02 0 11.05 10.95 11.05 10.80 11.05 237,400 2,588,490 10.903 0.748 0.741 0.748 0.731 0.748 3,508,906 0.7377 0.00%
2004-03-01 0 11.05 11.00 11.20 11.00 11.50 168,000 1,883,500 11.211 0.748 0.744 0.758 0.744 0.778 2,483,135 0.7585 -3.49%
2004-02-27 0 11.45 11.40 11.55 11.40 11.95 272,000 3,170,000 11.654 0.775 0.771 0.781 0.771 0.808 4,020,314 0.7885 -1.29%
2004-02-26 0 11.60 11.50 11.60 11.15 11.60 475,000 5,419,500 11.409 0.785 0.778 0.785 0.754 0.785 7,020,769 0.7719 5.45%
2004-02-25 0 11.00 10.90 11.30 10.65 12.20 1,350,000 15,560,600 11.526 0.744 0.737 0.765 0.721 0.825 19,953,763 0.7798 3.29%
2004-02-24 0 10.65 10.80 10.95 9.900 12.00 27,534,900 249,551,060 9.0631 0.721 0.731 0.741 0.670 0.812 406,981,388 0.6132 2.40%
2004-02-23 0 10.40 10.35 10.40 9.950 10.40 609,000 6,164,650 10.123 0.704 0.700 0.704 0.673 0.704 9,001,364 0.6849 2.97%
2004-02-20 0 10.10 9.700 10.10 9.400 10.10 397,000 3,856,400 9.7139 0.683 0.656 0.683 0.636 0.683 5,867,884 0.6572 3.06%
2004-02-19 0 9.800 9.700 9.800 9.450 10.00 236,000 2,279,400 9.6585 0.663 0.656 0.663 0.639 0.677 3,488,213 0.6535 4.26%
2004-02-18 0 9.400 9.350 9.400 9.200 9.400 136,000 1,270,400 9.3412 0.636 0.633 0.636 0.622 0.636 2,010,157 0.6320 1.08%
2004-02-17 0 9.300 9.300 9.400 9.300 9.550 74,000 699,500 9.4527 0.629 0.629 0.636 0.629 0.646 1,093,762 0.6395 -1.59%
2004-02-16 0 9.450 9.300 9.450 9.200 9.500 72,000 671,300 9.3236 0.639 0.629 0.639 0.622 0.643 1,064,201 0.6308 3.28%
2004-02-13 0 9.150 9.050 9.200 9.050 9.400 98,000 909,600 9.2816 0.619 0.612 0.622 0.612 0.636 1,448,495 0.6280 -1.08%
2004-02-12 0 9.250 9.200 9.300 9.200 9.350 78,000 723,500 9.2756 0.626 0.622 0.629 0.622 0.633 1,152,884 0.6276 0.54%
2004-02-11 0 9.200 9.150 9.250 8.950 9.250 132,000 1,205,500 9.1326 0.622 0.619 0.626 0.606 0.626 1,951,035 0.6179 1.10%
2004-02-10 0 9.100 9.100 9.200 9.000 9.400 40,000 370,200 9.2550 0.616 0.616 0.622 0.609 0.636 591,223 0.6262 -4.21%
2004-02-09 0 9.500 9.450 9.600 9.400 9.850 116,000 1,108,100 9.5526 0.643 0.639 0.650 0.636 0.666 1,714,546 0.6463 -2.56%
2004-02-06 0 9.750 9.650 9.750 9.250 9.750 127,000 1,213,900 9.5583 0.660 0.653 0.660 0.626 0.660 1,877,132 0.6467 5.41%
2004-02-05 0 9.250 9.250 9.400 9.150 9.400 136,000 1,263,400 9.2897 0.626 0.626 0.636 0.619 0.636 2,010,157 0.6285 1.65%
2004-02-04 0 9.100 9.050 9.100 9.100 9.200 128,000 1,172,500 9.1602 0.616 0.612 0.616 0.616 0.622 1,891,912 0.6197 0.55%
2004-02-03 0 9.050 9.050 9.150 8.700 9.150 133,000 1,179,700 8.8699 0.612 0.612 0.619 0.589 0.619 1,965,815 0.6001 4.02%
2004-02-02 0 8.700 8.650 8.700 8.600 8.700 236,000 2,042,200 8.6534 0.589 0.585 0.589 0.582 0.589 3,488,213 0.5855 -0.57%
2004-01-30 0 8.750 8.700 8.750 8.700 8.800 112,000 982,300 8.7705 0.592 0.589 0.592 0.589 0.595 1,655,423 0.5934 2.94%
2004-01-29 0 8.500 8.450 8.500 8.300 8.700 108,000 919,500 8.5139 0.575 0.572 0.575 0.562 0.589 1,596,301 0.5760 -3.41%
2004-01-28 0 8.800 8.800 8.900 8.800 9.100 74,000 660,400 8.9243 0.595 0.595 0.602 0.595 0.616 1,093,762 0.6038 -4.35%
2004-01-27 0 9.200 9.100 9.200 9.050 9.350 84,000 770,400 9.1714 0.622 0.616 0.622 0.612 0.633 1,241,567 0.6205 -1.60%
2004-01-26 0 9.350 9.300 9.350 9.000 9.350 128,000 1,177,800 9.2016 0.633 0.629 0.633 0.609 0.633 1,891,912 0.6225 3.31%
2004-01-21 0 9.050 9.000 9.050 8.900 9.250 135,000 1,221,600 9.0489 0.612 0.609 0.612 0.602 0.626 1,995,376 0.6122 2.26%
2004-01-20 0 8.850 8.850 8.900 8.850 9.100 254,000 2,278,000 8.9685 0.599 0.599 0.602 0.599 0.616 3,754,264 0.6068 1.14%
2004-01-19 0 8.750 8.750 8.900 8.600 8.850 124,000 1,087,900 8.7734 0.592 0.592 0.602 0.582 0.599 1,832,790 0.5936 1.74%
2004-01-16 0 8.600 8.500 8.600 8.450 8.650 87,000 743,200 8.5425 0.582 0.575 0.582 0.572 0.585 1,285,909 0.5780 0.58%
2004-01-15 0 8.550 8.450 8.550 8.150 8.600 74,000 624,900 8.4446 0.578 0.572 0.578 0.551 0.582 1,093,762 0.5713 4.91%
2004-01-14 0 8.150 8.150 8.350 8.050 8.150 34,000 275,900 8.1147 0.551 0.551 0.565 0.545 0.551 502,539 0.5490 1.87%
2004-01-13 0 8.000 8.000 8.100 7.900 8.350 86,000 700,100 8.1407 0.541 0.541 0.548 0.534 0.565 1,271,129 0.5508 -3.61%
2004-01-12 0 8.300 8.250 8.350 8.300 8.400 44,199 368,512 8.3376 0.562 0.558 0.565 0.562 0.568 653,286 0.5641 -1.19%
2004-01-09 0 8.400 8.300 8.450 8.100 8.400 68,000 563,000 8.2794 0.568 0.562 0.572 0.548 0.568 1,005,078 0.5602 3.70%
2004-01-08 0 8.100 8.100 8.300 8.000 8.350 116,000 949,600 8.1862 0.548 0.548 0.562 0.541 0.565 1,714,546 0.5538 0.62%
2004-01-07 0 8.050 8.050 8.250 7.850 8.150 58,000 462,800 7.9793 0.545 0.545 0.558 0.531 0.551 857,273 0.5399 2.55%
2004-01-06 0 7.850 7.850 7.900 7.500 7.900 90,000 695,000 7.7222 0.531 0.531 0.534 0.507 0.534 1,330,251 0.5225 0.00%
2004-01-05 0 7.850 7.850 7.950 7.850 8.000 34,000 268,900 7.9088 0.531 0.531 0.538 0.531 0.541 502,539 0.5351 -2.48%
2004-01-02 0 8.050 8.000 8.100 7.950 8.100 56,000 449,900 8.0339 0.545 0.541 0.548 0.538 0.548 827,712 0.5435 1.90%
2003-12-31 0 7.900 7.800 8.000 7.900 7.900 10,000 79,000 7.9000 0.534 0.528 0.541 0.534 0.534 147,806 0.5345 -1.25%
2003-12-30 0 8.000 7.800 8.000 7.700 8.250 46,000 366,000 7.9565 0.541 0.528 0.541 0.521 0.558 679,906 0.5383 2.56%
2003-12-29 0 7.800 7.800 8.000 7.800 8.050 48,000 379,400 7.9042 0.528 0.528 0.541 0.528 0.545 709,467 0.5348 -1.89%
2003-12-24 0 7.950 7.900 8.000 7.900 8.050 26,000 207,500 7.9808 0.538 0.534 0.541 0.534 0.545 384,295 0.5400 0.63%
2003-12-23 0 7.900 7.900 7.950 7.800 8.050 36,000 284,500 7.9028 0.534 0.534 0.538 0.528 0.545 532,100 0.5347 -1.25%
2003-12-22 0 8.000 8.000 8.050 7.900 8.200 52,000 418,800 8.0538 0.541 0.541 0.545 0.534 0.555 768,589 0.5449 -2.44%
2003-12-19 0 8.200 8.150 8.250 7.900 8.200 108,000 869,700 8.0528 0.555 0.551 0.558 0.534 0.555 1,596,301 0.5448 0.00%
2003-12-18 0 8.200 8.150 8.200 8.000 8.250 156,000 1,274,800 8.1718 0.555 0.551 0.555 0.541 0.558 2,305,768 0.5529 1.23%
2003-12-17 0 8.100 7.900 8.150 7.900 8.200 24,000 193,800 8.0750 0.548 0.534 0.551 0.534 0.555 354,734 0.5463 2.53%
2003-12-16 0 7.900 7.750 7.950 7.500 7.900 64,000 490,700 7.6672 0.534 0.524 0.538 0.507 0.534 945,956 0.5187 1.28%
2003-12-15 0 7.800 7.750 7.800 7.700 8.100 130,000 1,028,100 7.9085 0.528 0.524 0.528 0.521 0.548 1,921,473 0.5351 1.30%
2003-12-12 0 7.700 7.600 7.900 7.350 7.700 124,000 934,400 7.5355 0.521 0.514 0.534 0.497 0.521 1,832,790 0.5098 5.48%
2003-12-11 0 7.300 7.250 7.300 7.000 7.350 112,000 806,300 7.1991 0.494 0.491 0.494 0.474 0.497 1,655,423 0.4871 4.29%
2003-12-10 0 7.000 6.950 7.000 6.900 7.050 126,000 879,600 6.9810 0.474 0.470 0.474 0.467 0.477 1,862,351 0.4723 0.00%
2003-12-09 0 7.000 6.850 7.050 7.000 7.100 58,000 408,100 7.0362 0.474 0.463 0.477 0.474 0.480 857,273 0.4760 -0.71%
2003-12-08 0 7.050 7.050 7.100 7.050 7.200 40,000 284,600 7.1150 0.477 0.477 0.480 0.477 0.487 591,223 0.4814 0.00%
2003-12-05 0 7.050 7.050 7.350 6.850 7.150 28,000 195,600 6.9857 0.477 0.477 0.497 0.463 0.484 413,856 0.4726 -0.70%
2003-12-04 0 7.100 7.050 7.350 7.050 7.450 76,000 540,900 7.1171 0.480 0.477 0.497 0.477 0.504 1,123,323 0.4815 -5.33%
2003-12-03 0 7.500 7.300 7.500 7.500 7.500 20,000 150,000 7.5000 0.507 0.494 0.507 0.507 0.507 295,611 0.5074 2.74%
2003-12-02 0 7.300 7.100 7.400 7.050 7.400 64,000 465,900 7.2797 0.494 0.480 0.501 0.477 0.501 945,956 0.4925 1.39%
2003-12-01 0 7.200 7.200 7.450 7.100 7.300 36,000 257,700 7.1583 0.487 0.487 0.504 0.480 0.494 532,100 0.4843 0.00%
2003-11-28 0 7.200 7.200 7.350 7.050 7.250 34,000 241,900 7.1147 0.487 0.487 0.497 0.477 0.491 502,539 0.4814 1.41%
2003-11-27 0 7.100 7.050 7.250 7.000 7.200 20,000 142,300 7.1150 0.480 0.477 0.491 0.474 0.487 295,611 0.4814 -2.07%
2003-11-26 0 7.250 7.250 7.400 7.200 7.450 10,000 73,200 7.3200 0.491 0.491 0.501 0.487 0.504 147,806 0.4952 -2.68%
2003-11-25 0 7.450 7.400 7.450 7.300 7.500 86,000 639,300 7.4337 0.504 0.501 0.504 0.494 0.507 1,271,129 0.5029 2.05%
2003-11-24 0 7.300 7.250 7.400 7.250 7.400 32,000 234,800 7.3375 0.494 0.491 0.501 0.491 0.501 472,978 0.4964 0.00%
2003-11-21 0 7.300 7.250 7.450 7.100 7.300 30,000 216,200 7.2067 0.494 0.491 0.504 0.480 0.494 443,417 0.4876 -0.68%
2003-11-20 0 7.350 7.300 7.400 7.250 7.400 28,000 205,200 7.3286 0.497 0.494 0.501 0.491 0.501 413,856 0.4958 1.38%
2003-11-19 0 7.250 7.250 7.400 7.150 7.250 30,000 217,300 7.2433 0.491 0.491 0.501 0.484 0.491 443,417 0.4901 -1.36%
2003-11-18 0 7.350 7.350 7.600 7.150 7.550 58,000 426,900 7.3603 0.497 0.497 0.514 0.484 0.511 857,273 0.4980 -3.29%
2003-11-17 0 7.600 7.600 7.800 7.400 7.750 106,980 819,248 7.6580 0.514 0.514 0.528 0.501 0.524 1,581,225 0.5181 -1.30%
2003-11-14 0 7.700 7.700 7.750 7.300 7.750 102,000 777,100 7.6186 0.521 0.521 0.524 0.494 0.524 1,507,618 0.5154 2.67%
2003-11-13 0 7.500 7.500 7.650 7.200 7.700 206,000 1,548,200 7.5155 0.507 0.507 0.518 0.487 0.521 3,044,796 0.5085 4.90%
2003-11-12 0 7.150 7.000 7.200 6.300 7.150 244,000 1,643,400 6.7352 0.484 0.474 0.487 0.426 0.484 3,606,458 0.4557 13.49%
2003-11-11 0 6.300 6.300 6.600 6.250 6.350 58,000 365,600 6.3034 0.426 0.426 0.447 0.423 0.430 857,273 0.4265 -3.08%
2003-11-10 0 6.500 6.400 6.500 6.350 6.500 18,000 116,200 6.4556 0.440 0.433 0.440 0.430 0.440 266,050 0.4368 -1.52%
2003-11-07 0 6.600 6.600 6.650 6.550 6.750 50,000 330,700 6.6140 0.447 0.447 0.450 0.443 0.457 739,028 0.4475 0.76%
2003-11-06 0 6.550 6.550 6.750 6.400 6.850 122,000 824,000 6.7541 0.443 0.443 0.457 0.433 0.463 1,803,229 0.4570 -3.68%
2003-11-05 0 6.800 6.650 6.800 6.650 6.950 170,000 1,165,200 6.8541 0.460 0.450 0.460 0.450 0.470 2,512,696 0.4637 3.03%
2003-11-04 0 6.600 6.600 6.800 6.400 6.800 86,000 563,600 6.5535 0.447 0.447 0.460 0.433 0.460 1,271,129 0.4434 0.00%
2003-11-03 0 6.600 6.550 6.600 6.150 6.600 124,000 801,400 6.4629 0.447 0.443 0.447 0.416 0.447 1,832,790 0.4373 3.12%
2003-10-31 0 6.400 6.400 6.450 6.250 6.450 132,000 842,800 6.3848 0.433 0.433 0.436 0.423 0.436 1,951,035 0.4320 -0.78%
2003-10-30 0 6.450 6.350 6.450 6.250 6.450 104,000 663,200 6.3769 0.436 0.430 0.436 0.423 0.436 1,537,179 0.4314 0.78%
2003-10-29 0 6.400 6.400 6.450 6.350 6.650 50,000 325,500 6.5100 0.433 0.433 0.436 0.430 0.450 739,028 0.4404 -0.78%
2003-10-28 0 6.450 6.450 6.500 6.100 6.500 176,000 1,116,200 6.3420 0.436 0.436 0.440 0.413 0.440 2,601,379 0.4291 9.32%
2003-10-27 0 5.900 5.850 6.200 5.800 6.000 16,000 94,700 5.9188 0.399 0.396 0.419 0.392 0.406 236,489 0.4004 -1.67%
2003-10-24 0 6.000 5.800 - 5.850 6.000 38,000 224,500 5.9079 0.406 0.392 - 0.396 0.406 561,661 0.3997 0.00%
2003-10-23 0 6.000 6.000 6.200 5.800 6.150 48,000 288,900 6.0188 0.406 0.406 0.419 0.392 0.416 709,467 0.4072 -3.23%
2003-10-22 0 6.200 6.200 6.300 6.100 6.250 20,000 123,100 6.1550 0.419 0.419 0.426 0.413 0.423 295,611 0.4164 -1.59%
2003-10-21 0 6.300 6.250 6.500 6.250 6.400 56,000 354,500 6.3304 0.426 0.423 0.440 0.423 0.433 827,712 0.4283 -0.79%
2003-10-20 0 6.350 6.350 6.450 6.050 6.450 126,000 794,600 6.3063 0.430 0.430 0.436 0.409 0.436 1,862,351 0.4267 2.42%
2003-10-17 0 6.200 6.200 6.450 5.950 6.400 66,000 411,200 6.2303 0.419 0.419 0.436 0.403 0.433 975,517 0.4215 -1.59%
2003-10-16 0 6.300 6.200 6.300 5.900 6.300 126,000 770,100 6.1119 0.426 0.419 0.426 0.399 0.426 1,862,351 0.4135 5.88%
2003-10-15 0 5.950 5.800 6.000 5.500 5.950 84,000 482,100 5.7393 0.403 0.392 0.406 0.372 0.403 1,241,567 0.3883 8.18%
2003-10-14 0 5.500 5.300 5.700 5.300 5.650 182,000 995,600 5.4703 0.372 0.359 0.386 0.359 0.382 2,690,063 0.3701 3.77%
2003-10-13 0 5.300 5.250 5.400 4.975 5.400 64,000 331,900 5.1859 0.359 0.355 0.365 0.337 0.365 945,956 0.3509 4.95%
2003-10-10 0 5.050 5.000 5.200 5.050 5.200 16,000 81,700 5.1063 0.342 0.338 0.352 0.342 0.352 236,489 0.3455 0.00%
2003-10-09 0 5.050 5.000 5.250 4.875 5.250 88,000 447,850 5.0892 0.342 0.338 0.355 0.330 0.355 1,300,690 0.3443 2.96%
2003-10-08 0 4.975 4.925 4.975 4.875 4.975 46,000 225,300 4.8978 0.332 0.329 0.332 0.325 0.332 689,609 0.3267 1.02%
2003-10-07 0 4.925 4.850 - 4.650 4.925 58,000 277,800 4.7897 0.329 0.324 - 0.310 0.329 869,507 0.3195 4.79%
2003-10-06 0 4.700 4.700 4.900 4.700 4.900 68,000 327,600 4.8176 0.314 0.314 0.327 0.314 0.327 1,019,422 0.3214 -2.59%
2003-10-03 0 4.825 4.750 4.875 4.725 4.825 240,000 1,147,150 4.7798 0.322 0.317 0.325 0.315 0.322 3,597,960 0.3188 1.05%
2003-10-02 0 4.775 4.775 5.000 4.750 5.000 98,000 475,000 4.8469 0.319 0.319 0.334 0.317 0.334 1,469,167 0.3233 -4.50%
2003-09-30 0 5.000 5.000 5.050 5.000 5.100 42,000 213,000 5.0714 0.334 0.334 0.337 0.334 0.340 629,643 0.3383 0.00%
2003-09-29 0 5.000 5.000 5.050 5.000 5.200 38,000 192,700 5.0711 0.334 0.334 0.337 0.334 0.347 569,677 0.3383 -4.76%
2003-09-26 0 5.250 5.150 5.250 4.950 5.300 162,000 828,900 5.1167 0.350 0.344 0.350 0.330 0.354 2,428,623 0.3413 5.00%
2003-09-25 0 5.000 4.975 5.000 4.675 5.050 86,000 426,150 4.9552 0.334 0.332 0.334 0.312 0.337 1,289,269 0.3305 5.82%
2003-09-24 0 4.725 4.725 4.750 4.625 4.850 74,000 354,400 4.7892 0.315 0.315 0.317 0.309 0.324 1,109,371 0.3195 0.53%
2003-09-23 0 4.700 4.700 4.850 4.550 4.700 26,000 119,450 4.5942 0.314 0.314 0.324 0.304 0.314 389,779 0.3065 -0.53%
2003-09-22 0 4.725 4.725 4.775 4.700 4.975 56,000 269,550 4.8134 0.315 0.315 0.319 0.314 0.332 839,524 0.3211 -5.03%
2003-09-19 0 4.975 4.925 4.975 4.825 4.975 196,000 961,300 4.9046 0.332 0.329 0.332 0.322 0.332 2,938,334 0.3272 3.65%
2003-09-18 0 4.800 4.775 4.800 4.700 4.850 208,000 996,650 4.7916 0.320 0.319 0.320 0.314 0.324 3,118,232 0.3196 3.78%
2003-09-17 0 4.625 4.625 4.700 4.550 4.700 116,000 538,550 4.6427 0.309 0.309 0.314 0.304 0.314 1,739,014 0.3097 2.21%
2003-09-16 0 4.525 4.525 5.000 4.475 4.750 44,000 202,350 4.5989 0.302 0.302 0.334 0.299 0.317 659,626 0.3068 -5.24%
2003-09-15 0 4.775 4.700 4.775 4.500 4.775 176,000 811,100 4.6085 0.319 0.314 0.319 0.300 0.319 2,638,504 0.3074 7.30%
2003-09-11 0 4.450 4.450 4.550 4.325 4.625 58,000 258,000 4.4483 0.297 0.297 0.304 0.288 0.309 869,507 0.2967 2.89%
2003-09-10 0 4.325 4.250 4.350 4.300 4.350 30,000 129,650 4.3217 0.288 0.283 0.290 0.287 0.290 449,745 0.2883 -1.14%
2003-09-09 0 4.375 4.300 4.400 4.325 4.375 42,000 182,800 4.3524 0.292 0.287 0.293 0.288 0.292 629,643 0.2903 0.57%
2003-09-08 0 4.350 4.350 4.400 4.350 4.400 54,000 235,850 4.3676 0.290 0.290 0.293 0.290 0.293 809,541 0.2913 -1.14%
2003-09-05 0 4.400 4.350 4.450 4.400 4.425 40,000 176,550 4.4138 0.293 0.290 0.297 0.293 0.295 599,660 0.2944 -1.12%
2003-09-04 0 4.450 4.350 4.500 4.450 4.500 28,000 125,150 4.4696 0.297 0.290 0.300 0.297 0.300 419,762 0.2981 -0.56%
2003-09-03 0 4.475 4.350 4.500 4.300 4.525 58,000 256,350 4.4198 0.299 0.290 0.300 0.287 0.302 869,507 0.2948 4.68%
2003-09-02 0 4.275 4.275 4.600 4.275 4.350 16,000 69,250 4.3281 0.285 0.285 0.307 0.285 0.290 239,864 0.2887 -1.16%
2003-09-01 0 4.325 4.325 4.450 4.225 4.450 226,000 981,200 4.3416 0.288 0.288 0.297 0.282 0.297 3,388,079 0.2896 2.98%
2003-08-29 0 4.200 4.175 4.425 4.125 4.375 54,000 229,350 4.2472 0.280 0.278 0.295 0.275 0.292 809,541 0.2833 -0.59%
2003-08-28 0 4.225 4.225 4.250 4.150 4.250 124,000 523,250 4.2198 0.282 0.282 0.283 0.277 0.283 1,858,946 0.2815 0.60%
2003-08-27 0 4.200 4.200 4.300 4.200 4.300 38,000 162,100 4.2658 0.280 0.280 0.287 0.280 0.287 569,677 0.2845 -1.75%
2003-08-26 0 4.275 4.275 4.375 4.250 4.350 70,000 301,900 4.3129 0.285 0.285 0.292 0.283 0.290 1,049,405 0.2877 -1.72%
2003-08-25 0 4.350 4.350 4.375 4.225 4.450 126,000 547,150 4.3425 0.290 0.290 0.292 0.282 0.297 1,888,929 0.2897 1.16%
2003-08-22 0 4.300 4.250 4.300 4.150 4.350 108,000 461,300 4.2713 0.287 0.283 0.287 0.277 0.290 1,619,082 0.2849 3.61%
2003-08-21 0 4.150 4.150 4.200 4.125 4.200 24,000 99,650 4.1521 0.277 0.277 0.280 0.275 0.280 359,796 0.2770 0.00%
2003-08-20 0 4.150 4.125 4.175 4.025 4.150 26,000 106,050 4.0788 0.277 0.275 0.278 0.268 0.277 389,779 0.2721 1.84%
2003-08-19 0 4.075 4.075 4.125 4.050 4.250 70,000 291,950 4.1707 0.272 0.272 0.275 0.270 0.283 1,049,405 0.2782 -2.98%
2003-08-18 0 4.200 4.200 4.250 4.150 4.250 38,000 159,300 4.1921 0.280 0.280 0.283 0.277 0.283 569,677 0.2796 0.60%
2003-08-15 0 4.175 4.150 4.300 4.175 4.200 34,000 142,700 4.1971 0.278 0.277 0.287 0.278 0.280 509,711 0.2800 -0.60%
2003-08-14 0 4.200 4.200 4.250 4.175 4.225 16,000 67,250 4.2031 0.280 0.280 0.283 0.278 0.282 239,864 0.2804 -1.18%
2003-08-13 0 4.250 4.200 4.275 4.200 4.250 28,000 118,750 4.2411 0.283 0.280 0.285 0.280 0.283 419,762 0.2829 1.80%
2003-08-12 0 4.175 4.175 4.275 4.150 4.325 40,000 170,050 4.2513 0.278 0.278 0.285 0.277 0.288 599,660 0.2836 -2.91%
2003-08-11 0 4.300 4.300 4.400 4.225 4.300 30,000 128,400 4.2800 0.287 0.287 0.293 0.282 0.287 449,745 0.2855 1.78%
2003-08-08 0 4.225 4.225 4.250 4.200 4.300 12,000 51,400 4.2833 0.282 0.282 0.283 0.280 0.287 179,898 0.2857 0.60%
2003-08-07 0 4.200 4.200 4.300 4.150 4.250 24,000 100,950 4.2063 0.280 0.280 0.287 0.277 0.283 359,796 0.2806 0.00%
2003-08-06 0 4.200 4.200 4.350 4.150 4.200 14,000 58,500 4.1786 0.280 0.280 0.290 0.277 0.280 209,881 0.2787 -1.18%
2003-08-05 0 4.250 4.150 4.350 4.200 4.400 52,000 224,700 4.3212 0.283 0.277 0.290 0.280 0.293 779,558 0.2882 3.03%
2003-08-04 0 4.125 4.125 4.175 4.125 4.200 28,000 116,800 4.1714 0.275 0.275 0.278 0.275 0.280 419,762 0.2783 -2.37%
2003-08-01 0 4.225 4.150 4.225 4.075 4.275 72,000 300,900 4.1792 0.282 0.277 0.282 0.272 0.285 1,079,388 0.2788 1.81%
2003-07-31 0 4.150 4.075 4.150 4.000 4.175 138,000 569,100 4.1239 0.277 0.272 0.277 0.267 0.278 2,068,827 0.2751 3.11%
2003-07-30 0 4.025 4.000 4.075 4.000 4.225 90,000 368,000 4.0889 0.268 0.267 0.272 0.267 0.282 1,349,235 0.2727 -5.29%
2003-07-29 0 4.250 4.075 4.250 4.025 4.300 154,000 635,800 4.1286 0.283 0.272 0.283 0.268 0.287 2,308,691 0.2754 5.59%
2003-07-28 0 4.025 3.950 4.100 3.825 4.100 74,000 293,450 3.9655 0.268 0.263 0.273 0.255 0.273 1,109,371 0.2645 5.92%
2003-07-25 0 3.800 3.750 3.825 3.675 3.825 160,000 598,000 3.7375 0.253 0.250 0.255 0.245 0.255 2,398,640 0.2493 2.01%
2003-07-24 0 3.725 3.625 3.725 3.650 3.750 56,000 206,550 3.6884 0.248 0.242 0.248 0.243 0.250 839,524 0.2460 2.05%
2003-07-23 0 3.650 3.575 3.650 3.450 3.675 48,000 173,300 3.6104 0.243 0.238 0.243 0.230 0.245 719,592 0.2408 5.04%
2003-07-22 0 3.475 3.475 3.525 3.375 3.525 99,000 339,050 3.4247 0.232 0.232 0.235 0.225 0.235 1,484,159 0.2284 1.46%
2003-07-21 0 3.425 3.400 3.425 3.375 3.425 54,000 183,800 3.4037 0.228 0.227 0.228 0.225 0.228 809,541 0.2270 0.74%
2003-07-18 0 3.400 3.375 3.450 3.400 3.425 48,000 163,550 3.4073 0.227 0.225 0.230 0.227 0.228 719,592 0.2273 0.74%
2003-07-17 0 3.375 3.375 3.500 3.350 3.375 52,000 175,150 3.3683 0.225 0.225 0.233 0.223 0.225 779,558 0.2247 0.00%
2003-07-16 0 3.375 3.375 3.500 3.350 3.375 56,000 188,750 3.3705 0.225 0.225 0.233 0.223 0.225 839,524 0.2248 0.75%
2003-07-15 0 3.350 3.350 3.425 3.350 3.425 88,000 298,150 3.3881 0.223 0.223 0.228 0.223 0.228 1,319,252 0.2260 -0.74%
2003-07-14 0 3.375 3.375 3.500 3.375 3.400 68,000 230,900 3.3956 0.225 0.225 0.233 0.225 0.227 1,019,422 0.2265 0.75%
2003-07-11 0 3.350 3.350 3.475 3.350 3.375 66,000 221,250 3.3523 0.223 0.223 0.232 0.223 0.225 989,439 0.2236 -0.74%
2003-07-10 0 3.375 3.375 3.500 3.375 3.425 52,000 176,450 3.3933 0.225 0.225 0.233 0.225 0.228 779,558 0.2263 -1.46%
2003-07-09 0 3.425 3.425 3.500 3.375 3.425 48,000 163,100 3.3979 0.228 0.228 0.233 0.225 0.228 719,592 0.2267 0.00%
2003-07-08 0 3.425 3.400 3.500 3.375 3.425 126,000 427,950 3.3964 0.228 0.227 0.233 0.225 0.228 1,888,929 0.2266 1.48%
2003-07-07 0 3.375 3.375 3.400 3.375 3.400 68,000 229,650 3.3772 0.225 0.225 0.227 0.225 0.227 1,019,422 0.2253 0.75%
2003-07-04 0 3.350 3.350 3.400 3.325 3.350 52,000 173,500 3.3365 0.223 0.223 0.227 0.222 0.223 779,558 0.2226 0.00%
2003-07-03 0 3.350 3.325 3.400 3.350 3.400 68,000 228,550 3.3610 0.223 0.222 0.227 0.223 0.227 1,019,422 0.2242 -0.74%
2003-07-02 0 3.375 3.325 3.425 3.325 3.500 58,000 195,600 3.3724 0.225 0.222 0.228 0.222 0.233 869,507 0.2250 0.75%
2003-06-30 0 3.350 3.250 3.350 3.225 3.350 42,000 137,450 3.2726 0.223 0.217 0.223 0.215 0.223 629,643 0.2183 1.52%
2003-06-27 0 3.300 3.300 3.375 3.275 3.375 58,000 192,300 3.3155 0.220 0.220 0.225 0.218 0.225 869,507 0.2212 0.76%
2003-06-26 0 3.275 3.275 3.350 3.225 3.350 44,000 144,300 3.2795 0.218 0.218 0.223 0.215 0.223 659,626 0.2188 -0.76%
2003-06-25 0 3.300 3.275 3.300 3.250 3.375 75,000 247,725 3.3030 0.220 0.218 0.220 0.217 0.225 1,124,363 0.2203 -2.22%
2003-06-24 0 3.375 3.350 3.475 3.350 3.475 68,000 230,950 3.3963 0.225 0.223 0.232 0.223 0.232 1,019,422 0.2265 -1.46%
2003-06-23 0 3.425 3.425 3.500 3.425 3.600 98,000 341,200 3.4816 0.228 0.228 0.233 0.228 0.240 1,469,167 0.2322 -4.20%
2003-06-20 0 3.575 3.575 3.650 3.550 3.650 260,000 944,150 3.6313 0.238 0.238 0.243 0.237 0.243 3,897,790 0.2422 -1.38%
2003-06-19 0 3.625 3.550 3.625 3.425 3.625 162,000 569,850 3.5176 0.242 0.237 0.242 0.228 0.242 2,428,623 0.2346 4.32%
2003-06-18 0 3.475 3.475 3.500 3.450 3.525 114,000 398,200 3.4930 0.232 0.232 0.233 0.230 0.235 1,709,031 0.2330 0.00%
2003-06-17 0 3.475 3.450 3.475 3.350 3.475 126,000 432,400 3.4317 0.232 0.230 0.232 0.223 0.232 1,888,929 0.2289 4.51%
2003-06-16 0 3.325 3.300 3.375 3.300 3.400 58,000 193,300 3.3328 0.222 0.220 0.225 0.220 0.227 869,507 0.2223 -1.48%
2003-06-13 0 3.375 3.375 3.475 3.275 3.450 159,000 534,550 3.3619 0.225 0.225 0.232 0.218 0.230 2,383,649 0.2243 1.50%
2003-06-12 0 3.325 3.325 3.375 3.300 3.425 64,000 215,850 3.3727 0.222 0.222 0.225 0.220 0.228 959,456 0.2250 -0.75%
2003-06-11 0 3.350 3.350 3.375 3.350 3.475 222,000 757,350 3.4115 0.223 0.223 0.225 0.223 0.232 3,328,113 0.2276 -0.74%
2003-06-10 0 3.375 3.375 3.400 3.325 3.425 118,000 397,950 3.3725 0.225 0.225 0.227 0.222 0.228 1,768,997 0.2250 -2.88%
2003-06-09 0 3.475 3.475 3.525 3.400 3.525 244,000 847,850 3.4748 0.232 0.232 0.235 0.227 0.235 3,657,926 0.2318 -2.11%
2003-06-06 0 3.550 3.525 3.550 3.350 3.575 402,000 1,415,700 3.5216 0.237 0.235 0.237 0.223 0.238 6,026,583 0.2349 4.41%
2003-06-05 0 3.400 3.375 3.400 3.300 3.425 374,000 1,271,150 3.3988 0.227 0.225 0.227 0.220 0.228 5,606,821 0.2267 3.82%
2003-06-03 0 3.275 3.275 3.300 3.225 3.325 406,000 1,335,450 3.2893 0.218 0.218 0.220 0.215 0.222 6,086,549 0.2194 -2.24%
2003-06-02 0 3.350 3.325 3.350 3.275 3.375 358,000 1,196,300 3.3416 0.223 0.222 0.223 0.218 0.225 5,366,957 0.2229 2.29%
2003-05-30 0 3.275 3.250 3.300 3.275 3.325 200,000 658,800 3.2940 0.218 0.217 0.220 0.218 0.222 2,998,300 0.2197 -0.76%
2003-05-29 0 3.300 3.300 3.325 3.300 3.350 380,000 1,268,650 3.3386 0.220 0.220 0.222 0.220 0.223 5,696,770 0.2227 -0.75%
2003-05-28 0 3.325 3.300 3.325 3.250 3.325 354,000 1,167,600 3.2983 0.222 0.220 0.222 0.217 0.222 5,306,991 0.2200 0.76%
2003-05-27 0 3.300 3.300 3.325 3.225 3.375 388,000 1,284,500 3.3106 0.220 0.220 0.222 0.215 0.225 5,816,702 0.2208 0.00%
2003-05-26 0 3.300 3.275 3.300 3.150 3.325 844,000 2,747,850 3.2557 0.220 0.218 0.220 0.210 0.222 12,652,827 0.2172 3.94%
2003-05-23 0 3.175 3.175 3.200 3.075 3.225 688,000 2,182,600 3.1724 0.212 0.212 0.213 0.205 0.215 10,314,153 0.2116 0.00%
2003-05-22 0 3.175 3.175 3.200 3.050 3.225 160,000 506,750 3.1672 0.212 0.212 0.213 0.203 0.215 2,398,640 0.2113 1.60%
2003-05-21 0 3.125 3.125 3.175 3.025 3.150 178,000 552,700 3.1051 0.208 0.208 0.212 0.202 0.210 2,668,487 0.2071 1.63%
2003-05-20 0 3.075 3.075 3.150 3.050 3.150 400,000 1,246,800 3.1170 0.205 0.205 0.210 0.203 0.210 5,996,600 0.2079 -0.81%
2003-05-19 0 3.100 3.075 3.100 3.050 3.100 58,000 178,000 3.0690 0.207 0.205 0.207 0.203 0.207 869,507 0.2047 2.48%
2003-05-16 0 3.025 3.025 3.050 3.025 3.075 26,000 79,550 3.0596 0.202 0.202 0.203 0.202 0.205 389,779 0.2041 -0.82%
2003-05-15 0 3.050 3.050 3.100 2.975 3.050 22,000 66,500 3.0227 0.203 0.203 0.207 0.198 0.203 329,813 0.2016 0.83%
2003-05-14 0 3.025 3.025 3.075 3.025 3.075 30,000 91,350 3.0450 0.202 0.202 0.205 0.202 0.205 449,745 0.2031 -0.82%
2003-05-13 0 3.050 2.975 3.075 2.975 3.050 40,000 120,550 3.0138 0.203 0.198 0.205 0.198 0.203 599,660 0.2010 0.00%
2003-05-12 0 3.050 2.975 3.075 2.975 3.050 52,000 157,550 3.0298 0.203 0.198 0.205 0.198 0.203 779,558 0.2021 1.50%
2003-05-09 0 3.075 3.000 3.075 2.975 3.100 22,000 66,850 3.0386 0.200 0.196 0.200 0.194 0.202 337,496 0.1981 0.82%
2003-05-07 0 3.050 3.050 3.125 3.050 3.150 50,000 154,300 3.0860 0.199 0.199 0.204 0.199 0.205 767,036 0.2012 -3.17%
2003-05-06 0 3.150 3.125 3.150 3.125 3.175 28,000 88,150 3.1482 0.205 0.204 0.205 0.204 0.207 429,540 0.2052 0.80%
2003-05-05 0 3.125 3.125 3.175 3.100 3.200 118,500 371,550 3.1354 0.204 0.204 0.207 0.202 0.209 1,817,875 0.2044 -2.34%
2003-05-02 0 3.200 3.175 3.200 3.050 3.300 152,000 482,350 3.1734 0.209 0.207 0.209 0.199 0.215 2,331,790 0.2069 5.79%
2003-04-30 0 3.025 3.025 3.075 2.975 3.075 46,000 138,450 3.0098 0.197 0.197 0.200 0.194 0.200 705,673 0.1962 -0.82%
2003-04-29 0 3.050 2.975 3.050 2.925 3.075 76,000 226,350 2.9783 0.199 0.194 0.199 0.191 0.200 1,165,895 0.1941 3.39%
2003-04-28 0 2.950 2.950 2.975 2.900 2.950 162,000 471,850 2.9127 0.192 0.192 0.194 0.189 0.192 2,485,197 0.1899 2.61%
2003-04-25 0 2.875 2.825 2.875 2.825 2.925 50,000 143,850 2.8770 0.187 0.184 0.187 0.184 0.191 767,036 0.1875 1.77%
2003-04-24 0 2.825 2.825 - 2.800 2.850 14,000 39,400 2.8143 0.184 0.184 - 0.183 0.186 214,770 0.1835 -1.74%
2003-04-23 0 2.875 2.875 2.975 2.825 3.075 74,000 219,150 2.9615 0.187 0.187 0.194 0.184 0.200 1,135,213 0.1930 -8.00%
2003-04-22 0 3.125 3.050 3.125 3.000 3.125 82,000 251,550 3.0677 0.204 0.199 0.204 0.196 0.204 1,257,939 0.2000 3.31%
2003-04-17 0 3.025 3.025 3.075 2.950 3.100 110,000 330,500 3.0045 0.197 0.197 0.200 0.192 0.202 1,687,479 0.1959 -1.63%
2003-04-16 0 3.075 3.075 3.100 3.075 3.150 74,000 230,400 3.1135 0.200 0.200 0.202 0.200 0.205 1,135,213 0.2030 -1.60%
2003-04-15 0 3.125 3.050 3.125 3.025 3.125 48,000 147,850 3.0802 0.204 0.199 0.204 0.197 0.204 736,355 0.2008 1.63%
2003-04-14 0 3.075 3.050 3.075 2.925 3.100 146,000 444,150 3.0421 0.200 0.199 0.200 0.191 0.202 2,239,745 0.1983 4.24%
2003-04-11 0 2.950 2.950 2.975 2.875 3.000 144,000 425,100 2.9521 0.192 0.192 0.194 0.187 0.196 2,209,064 0.1924 1.72%
2003-04-10 0 2.900 2.875 2.925 2.850 2.925 34,000 98,050 2.8838 0.189 0.187 0.191 0.186 0.191 521,585 0.1880 2.65%
2003-04-09 0 2.825 2.825 2.850 2.800 2.900 52,000 147,800 2.8423 0.184 0.184 0.186 0.183 0.189 797,717 0.1853 -2.59%
2003-04-08 0 2.900 2.900 2.925 2.875 2.925 22,000 63,600 2.8909 0.189 0.189 0.191 0.187 0.191 337,496 0.1884 -1.69%
2003-04-07 0 2.950 2.925 2.975 2.900 3.000 26,000 76,550 2.9442 0.192 0.191 0.194 0.189 0.196 398,859 0.1919 -0.84%
2003-04-04 0 2.975 2.975 3.000 2.950 3.075 54,000 161,850 2.9972 0.194 0.194 0.196 0.192 0.200 828,399 0.1954 -0.83%
2003-04-03 0 3.000 3.000 3.025 2.925 3.025 44,000 130,650 2.9693 0.196 0.196 0.197 0.191 0.197 674,992 0.1936 -1.64%
2003-04-02 0 3.050 3.000 3.025 2.875 3.050 72,000 215,250 2.9896 0.199 0.196 0.197 0.187 0.199 1,104,532 0.1949 3.39%
2003-04-01 0 2.950 2.950 2.975 2.850 2.975 62,000 182,900 2.9500 0.192 0.192 0.194 0.186 0.194 951,125 0.1923 1.72%
2003-03-31 0 2.900 2.900 2.950 2.825 2.925 468,000 1,334,300 2.8511 0.189 0.189 0.192 0.184 0.191 7,179,457 0.1858 -1.69%
2003-03-28 0 2.950 2.950 2.975 2.900 3.025 2,300,000 6,811,450 2.9615 0.192 0.192 0.194 0.189 0.197 35,283,658 0.1930 0.85%
2003-03-27 0 2.925 2.900 2.975 2.900 3.075 4,780,000 14,238,550 2.9788 0.191 0.189 0.194 0.189 0.200 73,328,645 0.1942 -2.50%
2003-03-26 0 3.000 3.000 3.075 3.000 3.100 2,964,000 9,004,200 3.0379 0.196 0.196 0.200 0.196 0.202 45,469,896 0.1980 -0.83%
2003-03-25 0 3.025 3.025 3.075 3.000 3.100 398,000 1,206,950 3.0325 0.197 0.197 0.200 0.196 0.202 6,105,607 0.1977 0.00%
2003-03-24 0 3.025 3.025 3.050 2.975 3.075 384,000 1,155,600 3.0094 0.197 0.197 0.199 0.194 0.200 5,890,837 0.1962 -0.82%
2003-03-21 0 3.050 3.050 3.200 3.025 3.175 58,000 178,850 3.0836 0.199 0.199 0.209 0.197 0.207 889,762 0.2010 -3.17%
2003-03-20 0 3.150 3.150 3.175 3.150 3.225 634,000 2,020,500 3.1869 0.205 0.205 0.207 0.205 0.210 9,726,017 0.2077 -3.08%
2003-03-19 0 3.250 3.150 3.250 2.950 3.275 168,000 533,500 3.1756 0.212 0.205 0.212 0.192 0.213 2,577,241 0.2070 4.84%
2003-03-18 0 3.100 3.025 3.150 2.825 3.100 568,000 1,654,800 2.9134 0.202 0.197 0.205 0.184 0.202 8,713,529 0.1899 8.77%
2003-03-17 0 2.850 2.800 2.850 2.825 2.850 28,000 79,550 2.8411 0.186 0.183 0.186 0.184 0.186 429,540 0.1852 2.70%
2003-03-14 0 2.775 2.775 2.900 2.775 2.825 18,000 50,400 2.8000 0.181 0.181 0.189 0.181 0.184 276,133 0.1825 -2.63%
2003-03-13 0 2.850 2.750 2.850 2.800 2.850 30,000 84,900 2.8300 0.186 0.179 0.186 0.183 0.186 460,222 0.1845 1.79%
2003-03-12 0 2.800 2.750 2.800 2.725 2.825 30,000 83,400 2.7800 0.183 0.179 0.183 0.178 0.184 460,222 0.1812 2.75%
2003-03-11 0 2.725 2.725 2.800 2.600 2.725 18,000 47,950 2.6639 0.178 0.178 0.183 0.169 0.178 276,133 0.1736 1.87%
2003-03-10 0 2.675 2.650 2.800 2.650 2.725 36,000 97,250 2.7014 0.174 0.173 0.183 0.173 0.178 552,266 0.1761 -1.83%
2003-03-07 0 2.725 2.725 2.775 2.725 2.775 14,000 38,550 2.7536 0.178 0.178 0.181 0.178 0.181 214,770 0.1795 -2.68%
2003-03-06 0 2.800 2.750 2.850 2.750 2.825 48,000 134,200 2.7958 0.183 0.179 0.186 0.179 0.184 736,355 0.1822 2.75%
2003-03-05 0 2.725 2.650 2.850 2.725 2.775 18,000 49,350 2.7417 0.178 0.173 0.186 0.178 0.181 276,133 0.1787 -2.68%
2003-03-04 0 2.800 2.800 2.900 2.800 2.875 38,000 107,700 2.8342 0.183 0.183 0.189 0.183 0.187 582,947 0.1848 -2.61%
2003-03-03 0 2.875 2.775 2.875 2.775 2.875 56,000 157,750 2.8170 0.187 0.181 0.187 0.181 0.187 859,080 0.1836 2.68%
2003-02-28 0 2.800 2.700 2.800 2.725 2.825 270,000 751,800 2.7844 0.183 0.176 0.183 0.178 0.184 4,141,995 0.1815 3.70%
2003-02-27 0 2.700 - 2.825 2.650 2.750 130,000 347,500 2.6731 0.176 - 0.184 0.173 0.179 1,994,294 0.1742 0.00%
2003-02-26 0 2.700 2.700 2.800 2.700 2.775 74,000 202,100 2.7311 0.176 0.176 0.183 0.176 0.181 1,135,213 0.1780 -3.57%
2003-02-25 0 2.800 - 2.825 2.800 2.825 18,000 50,450 2.8028 0.183 - 0.184 0.183 0.184 276,133 0.1827 -1.75%
2003-02-24 0 2.850 2.775 2.850 2.775 2.850 54,000 152,050 2.8157 0.186 0.181 0.186 0.181 0.186 828,399 0.1835 1.79%
2003-02-21 0 2.800 2.750 2.800 2.725 2.800 20,000 55,400 2.7700 0.183 0.179 0.183 0.178 0.183 306,814 0.1806 1.82%
2003-02-20 0 2.750 2.725 2.775 2.700 2.750 38,000 103,600 2.7263 0.179 0.178 0.181 0.176 0.179 582,947 0.1777 0.92%
2003-02-19 0 2.725 2.725 2.750 2.675 2.750 76,000 206,000 2.7105 0.178 0.178 0.179 0.174 0.179 1,165,895 0.1767 1.87%
2003-02-18 0 2.675 - 2.750 2.675 2.700 30,000 80,900 2.6967 0.174 - 0.179 0.174 0.176 460,222 0.1758 -1.83%
2003-02-17 0 2.725 2.675 2.775 2.725 2.750 24,000 65,500 2.7292 0.178 0.174 0.181 0.178 0.179 368,177 0.1779 -0.91%
2003-02-14 0 2.750 2.675 2.775 2.700 2.750 30,000 81,900 2.7300 0.179 0.174 0.181 0.176 0.179 460,222 0.1780 2.80%
2003-02-13 0 2.675 2.675 2.700 2.650 2.700 10,000 26,700 2.6700 0.174 0.174 0.176 0.173 0.176 153,407 0.1740 -1.83%
2003-02-12 0 2.725 2.650 2.725 2.675 2.725 16,000 43,150 2.6969 0.178 0.173 0.178 0.174 0.178 245,452 0.1758 1.87%
2003-02-11 0 2.675 2.675 2.700 2.650 2.700 20,000 53,500 2.6750 0.174 0.174 0.176 0.173 0.176 306,814 0.1744 0.00%
2003-02-10 0 2.675 2.575 2.675 2.575 2.675 14,000 36,550 2.6107 0.174 0.168 0.174 0.168 0.174 214,770 0.1702 1.90%
2003-02-07 0 2.625 2.625 - 2.575 2.600 20,000 51,750 2.5875 0.171 0.171 - 0.168 0.169 306,814 0.1687 0.00%
2003-02-06 0 2.625 2.625 2.725 2.625 2.650 16,000 42,150 2.6344 0.171 0.171 0.178 0.171 0.173 245,452 0.1717 -1.87%
2003-02-05 0 2.675 2.675 2.725 2.675 2.700 76,000 203,800 2.6816 0.174 0.174 0.178 0.174 0.176 1,165,895 0.1748 -0.93%
2003-02-04 0 2.700 2.675 2.725 - - 0 0 - 0.176 0.174 0.178 - - 0 - 0.00%
2003-01-30 0 2.700 2.675 2.700 2.650 2.725 30,000 81,300 2.7100 0.176 0.174 0.176 0.173 0.178 460,222 0.1767 1.89%
2003-01-29 0 2.650 2.625 2.700 2.625 2.650 22,000 58,250 2.6477 0.173 0.171 0.176 0.171 0.173 337,496 0.1726 0.95%
2003-01-28 0 2.625 2.625 2.700 2.600 2.650 96,000 252,700 2.6323 0.171 0.171 0.176 0.169 0.173 1,472,709 0.1716 -0.94%
2003-01-27 0 2.650 2.650 2.725 2.650 2.700 16,000 42,700 2.6688 0.173 0.173 0.178 0.173 0.176 245,452 0.1740 -1.85%
2003-01-24 0 2.700 2.675 2.750 2.700 2.750 46,000 125,000 2.7174 0.176 0.174 0.179 0.176 0.179 705,673 0.1771 -2.70%
2003-01-23 0 2.775 2.700 2.800 2.675 2.775 52,000 141,300 2.7173 0.181 0.176 0.183 0.174 0.181 797,717 0.1771 4.72%
2003-01-22 0 2.650 2.650 2.725 2.625 2.675 30,000 79,700 2.6567 0.173 0.173 0.178 0.171 0.174 460,222 0.1732 0.95%
2003-01-21 0 2.625 2.625 2.700 2.600 2.650 22,000 57,750 2.6250 0.171 0.171 0.176 0.169 0.173 337,496 0.1711 1.94%
2003-01-20 0 2.575 2.575 2.650 2.575 2.650 18,000 46,750 2.5972 0.168 0.168 0.173 0.168 0.173 276,133 0.1693 -3.74%
2003-01-17 0 2.675 2.675 2.750 2.625 2.725 56,000 148,950 2.6598 0.174 0.174 0.179 0.171 0.178 859,080 0.1734 0.94%
2003-01-16 0 2.650 2.650 2.700 2.650 2.750 26,000 70,400 2.7077 0.173 0.173 0.176 0.173 0.179 398,859 0.1765 -5.36%
2003-01-15 0 2.800 2.700 2.850 2.650 2.800 130,000 362,150 2.7858 0.183 0.176 0.186 0.173 0.183 1,994,294 0.1816 4.67%
2003-01-14 0 2.675 2.600 2.675 2.550 2.700 326,000 842,350 2.5839 0.174 0.169 0.174 0.166 0.176 5,001,075 0.1684 5.94%
2003-01-13 0 2.525 2.525 2.575 2.525 2.600 54,000 138,850 2.5713 0.165 0.165 0.168 0.165 0.169 828,399 0.1676 -1.94%
2003-01-10 0 2.575 2.525 2.575 2.525 2.600 44,000 112,800 2.5636 0.168 0.165 0.168 0.165 0.169 674,992 0.1671 1.98%
2003-01-09 0 2.525 2.425 2.500 2.475 2.525 22,000 54,950 2.4977 0.165 0.158 0.163 0.161 0.165 337,496 0.1628 2.02%
2003-01-08 0 2.475 2.450 2.475 2.425 2.500 28,000 69,050 2.4661 0.161 0.160 0.161 0.158 0.163 429,540 0.1608 2.06%
2003-01-07 0 2.425 2.400 2.425 2.400 2.425 14,000 33,700 2.4071 0.158 0.156 0.158 0.156 0.158 214,770 0.1569 1.04%
2003-01-06 0 2.400 2.400 2.450 2.400 2.450 18,000 43,600 2.4222 0.156 0.156 0.160 0.156 0.160 276,133 0.1579 -1.03%
2003-01-03 0 2.425 2.225 2.425 2.400 2.475 46,000 111,400 2.4217 0.158 0.145 0.158 0.156 0.161 705,673 0.1579 1.04%
2003-01-02 0 2.400 2.350 2.425 2.350 2.400 40,000 95,250 2.3813 0.156 0.153 0.158 0.153 0.156 613,629 0.1552 2.13%
2002-12-31 0 2.350 2.200 2.475 2.325 2.350 56,000 131,300 2.3446 0.153 0.143 0.161 0.152 0.153 859,080 0.1528 2.17%
2002-12-30 0 2.300 2.150 - 2.300 2.350 58,000 133,900 2.3086 0.150 0.140 - 0.150 0.153 889,762 0.1505 -2.13%
2002-12-27 0 2.350 2.250 2.500 2.350 2.400 44,000 104,450 2.3739 0.153 0.147 0.163 0.153 0.156 674,992 0.1547 -3.09%
2002-12-24 0 2.425 2.275 2.475 2.375 2.425 56,000 134,450 2.4009 0.158 0.148 0.161 0.155 0.158 859,080 0.1565 1.04%
2002-12-23 0 2.400 2.200 2.425 2.350 2.425 98,000 232,600 2.3735 0.156 0.143 0.158 0.153 0.158 1,503,391 0.1547 -1.03%
2002-12-20 0 2.425 2.375 2.475 2.375 2.475 160,000 387,450 2.4216 0.158 0.155 0.161 0.155 0.161 2,454,515 0.1579 -1.02%
2002-12-19 0 2.450 2.450 2.500 2.375 2.450 510,000 1,221,800 2.3957 0.160 0.160 0.163 0.155 0.160 7,823,768 0.1562 4.26%
2002-12-18 0 2.350 2.350 - 2.350 2.425 150,000 363,600 2.4240 0.153 0.153 - 0.153 0.158 2,301,108 0.1580 -2.08%
2002-12-17 0 2.400 2.375 - 2.400 2.450 74,000 180,650 2.4412 0.156 0.155 - 0.156 0.160 1,135,213 0.1591 0.00%
2002-12-16 0 2.400 2.400 - 2.400 2.450 52,000 127,300 2.4481 0.156 0.156 - 0.156 0.160 797,717 0.1596 -1.03%
2002-12-13 0 2.425 2.425 2.525 2.400 2.475 640,000 1,581,850 2.4716 0.158 0.158 0.165 0.156 0.161 9,818,061 0.1611 -1.02%
2002-12-12 0 2.450 2.375 - 2.425 2.450 54,000 131,050 2.4269 0.160 0.155 - 0.158 0.160 828,399 0.1582 2.08%
2002-12-11 0 2.400 2.375 - 2.375 2.450 354,000 864,600 2.4424 0.156 0.155 - 0.155 0.160 5,430,615 0.1592 -1.03%
2002-12-10 0 2.425 2.375 2.550 2.425 2.450 56,000 136,050 2.4295 0.158 0.155 0.166 0.158 0.160 859,080 0.1584 0.00%
2002-12-09 0 2.425 2.375 2.425 2.400 2.450 604,000 1,449,800 2.4003 0.158 0.155 0.158 0.156 0.160 9,265,795 0.1565 0.00%
2002-12-06 0 2.425 2.425 2.450 2.400 2.425 490,000 1,176,050 2.4001 0.158 0.158 0.160 0.156 0.158 7,516,953 0.1565 1.04%
2002-12-05 0 2.400 2.375 2.450 2.375 2.475 518,000 1,272,700 2.4569 0.156 0.155 0.160 0.155 0.161 7,946,493 0.1602 -1.03%
2002-12-04 0 2.425 2.425 2.550 2.425 2.500 50,000 123,050 2.4610 0.158 0.158 0.166 0.158 0.163 767,036 0.1604 -3.96%
2002-12-03 0 2.525 2.475 - 2.500 2.525 114,000 287,450 2.5215 0.165 0.161 - 0.163 0.165 1,748,842 0.1644 1.00%
2002-12-02 0 2.500 2.400 - - - 0 0 - 0.163 0.156 - - - 0 - 0.00%
2002-11-29 0 2.500 2.425 2.500 2.475 2.500 14,000 34,750 2.4821 0.163 0.158 0.163 0.161 0.163 214,770 0.1618 -0.99%
2002-11-28 0 2.525 2.500 - 2.475 2.575 44,000 112,500 2.5568 0.165 0.163 - 0.161 0.168 674,992 0.1667 3.06%
2002-11-27 0 2.450 2.425 - 2.450 2.625 66,000 167,100 2.5318 0.160 0.158 - 0.160 0.171 1,012,488 0.1650 -6.67%
2002-11-26 0 2.625 2.625 - 2.625 2.725 50,000 133,500 2.6700 0.171 0.171 - 0.171 0.178 767,036 0.1740 0.96%
2002-11-25 0 2.600 2.600 - 2.600 2.650 68,000 179,550 2.6404 0.169 0.169 - 0.169 0.173 1,043,169 0.1721 -1.89%
2002-11-22 0 2.650 2.650 2.675 2.600 2.700 114,000 303,000 2.6579 0.173 0.173 0.174 0.169 0.176 1,748,842 0.1733 0.95%
2002-11-21 0 2.625 2.625 - 2.600 2.650 61,000 160,100 2.6246 0.171 0.171 - 0.169 0.173 935,784 0.1711 0.00%
2002-11-20 0 2.625 2.625 2.675 2.625 2.675 56,000 147,600 2.6357 0.171 0.171 0.174 0.171 0.174 859,080 0.1718 -0.94%
2002-11-19 0 2.650 2.650 - 2.575 2.650 38,000 99,900 2.6289 0.173 0.173 - 0.168 0.173 582,947 0.1714 0.95%
2002-11-18 0 2.625 2.625 2.700 2.600 2.725 28,000 74,350 2.6554 0.171 0.171 0.176 0.169 0.178 429,540 0.1731 -2.78%
2002-11-15 0 2.700 2.700 2.900 2.675 2.875 40,535 112,325 2.7711 0.176 0.176 0.189 0.174 0.187 621,836 0.1806 -4.42%
2002-11-14 0 2.825 2.775 2.925 2.800 2.925 31,535 90,052 2.8556 0.184 0.181 0.191 0.183 0.191 483,770 0.1861 0.89%
2002-11-13 0 2.800 2.700 2.800 2.675 2.850 61,465 170,556 2.7748 0.183 0.176 0.183 0.174 0.186 942,917 0.1809 4.67%
2002-11-12 0 2.675 2.650 2.675 2.625 2.700 16,535 44,061 2.6647 0.174 0.173 0.174 0.171 0.176 253,659 0.1737 0.94%
2002-11-11 0 2.650 2.650 2.800 2.650 2.775 50,535 135,588 2.6831 0.173 0.173 0.183 0.173 0.181 775,243 0.1749 -6.19%
2002-11-08 0 2.825 2.750 2.825 2.725 2.875 180,000 499,450 2.7747 0.184 0.179 0.184 0.178 0.187 2,761,330 0.1809 2.73%
2002-11-07 0 2.750 2.725 2.825 2.600 2.825 92,000 247,650 2.6918 0.179 0.178 0.184 0.169 0.184 1,411,346 0.1755 1.85%
2002-11-06 0 2.700 2.600 2.700 2.625 2.725 54,000 143,900 2.6648 0.176 0.169 0.176 0.171 0.178 828,399 0.1737 1.89%
2002-11-05 0 2.650 2.625 2.650 2.525 2.650 114,000 300,150 2.6329 0.173 0.171 0.173 0.165 0.173 1,748,842 0.1716 3.92%
2002-11-04 0 2.550 2.550 2.600 2.375 2.600 74,000 185,450 2.5061 0.166 0.166 0.169 0.155 0.169 1,135,213 0.1634 8.51%
2002-11-01 0 2.350 2.350 - 2.350 2.375 42,000 98,950 2.3560 0.153 0.153 - 0.153 0.155 644,310 0.1536 1.08%
2002-10-31 0 2.325 2.325 2.550 2.325 2.400 17,000 40,450 2.3794 0.152 0.152 0.166 0.152 0.156 260,792 0.1551 -1.06%
2002-10-30 0 2.350 2.350 - 2.350 2.375 14,000 33,150 2.3679 0.153 0.153 - 0.153 0.155 214,770 0.1544 0.00%
2002-10-29 0 2.350 2.350 2.575 2.350 2.600 119,000 302,450 2.5416 0.153 0.153 0.168 0.153 0.169 1,825,546 0.1657 -5.05%
2002-10-28 0 2.475 2.475 2.575 2.475 2.550 42,000 104,250 2.4821 0.161 0.161 0.168 0.161 0.166 644,310 0.1618 1.02%
2002-10-25 0 2.450 2.450 - 2.400 2.475 50,000 121,800 2.4360 0.160 0.160 - 0.156 0.161 767,036 0.1588 -3.92%
2002-10-24 0 2.550 2.550 - 2.450 2.575 72,000 181,200 2.5167 0.166 0.166 - 0.160 0.168 1,104,532 0.1641 2.00%
2002-10-23 0 2.500 2.500 2.725 2.475 2.650 84,000 213,950 2.5470 0.163 0.163 0.178 0.161 0.173 1,288,621 0.1660 -3.85%
2002-10-22 0 2.600 2.600 2.625 2.575 2.700 114,000 302,850 2.6566 0.169 0.169 0.171 0.168 0.176 1,748,842 0.1732 -4.59%
2002-10-21 0 2.725 2.725 2.825 2.675 2.800 82,000 225,800 2.7537 0.178 0.178 0.184 0.174 0.183 1,257,939 0.1795 0.93%
2002-10-18 0 2.700 2.700 2.750 2.525 2.750 180,000 481,250 2.6736 0.176 0.176 0.179 0.165 0.179 2,761,330 0.1743 3.85%
2002-10-17 0 2.600 2.600 2.800 2.500 2.650 88,000 230,050 2.6142 0.169 0.169 0.183 0.163 0.173 1,349,983 0.1704 6.12%
2002-10-16 0 2.450 2.450 2.600 2.400 2.550 40,000 98,500 2.4625 0.160 0.160 0.169 0.156 0.166 613,629 0.1605 4.26%
2002-10-15 0 2.350 2.350 2.600 2.325 2.425 42,000 99,050 2.3583 0.153 0.153 0.169 0.152 0.158 644,310 0.1537 1.08%
2002-10-11 0 2.325 2.325 - 2.300 2.375 46,000 107,350 2.3337 0.152 0.152 - 0.150 0.155 705,673 0.1521 0.00%
2002-10-10 0 2.325 2.325 2.525 2.325 2.425 44,000 105,300 2.3932 0.152 0.152 0.165 0.152 0.158 674,992 0.1560 -6.06%
2002-10-09 0 2.475 2.450 2.475 2.425 2.500 44,000 107,900 2.4523 0.161 0.160 0.161 0.158 0.163 674,992 0.1599 -1.98%
2002-10-08 0 2.575 2.525 2.625 2.450 2.575 62,000 155,950 2.5153 0.165 0.161 0.168 0.157 0.165 969,959 0.1608 4.04%
2002-10-07 0 2.475 2.475 2.550 2.325 2.550 154,000 377,550 2.4516 0.158 0.158 0.163 0.149 0.163 2,409,253 0.1567 5.32%
2002-10-04 0 2.350 2.300 - 2.275 2.350 10,000 23,150 2.3150 0.150 0.147 - 0.145 0.150 156,445 0.1480 3.30%
2002-10-03 0 2.275 2.275 - 2.250 2.275 20,000 45,250 2.2625 0.145 0.145 - 0.144 0.145 312,890 0.1446 -1.09%
2002-10-02 0 2.300 2.300 - 2.275 2.300 28,000 63,950 2.2839 0.147 0.147 - 0.145 0.147 438,046 0.1460 0.00%
2002-09-30 0 2.300 2.275 2.300 2.200 2.325 26,000 58,750 2.2596 0.147 0.145 0.147 0.141 0.149 406,757 0.1444 -1.08%
2002-09-27 0 2.325 2.250 2.325 2.250 2.325 24,000 54,800 2.2833 0.149 0.144 0.149 0.144 0.149 375,468 0.1460 2.20%
2002-09-26 0 2.275 2.275 2.350 2.250 2.325 30,000 68,250 2.2750 0.145 0.145 0.150 0.144 0.149 469,335 0.1454 3.41%
2002-09-25 0 2.200 2.200 2.225 2.200 2.275 10,000 22,200 2.2200 0.141 0.141 0.142 0.141 0.145 156,445 0.1419 1.15%
2002-09-24 0 2.175 2.175 2.300 2.150 2.175 6,000 12,950 2.1583 0.139 0.139 0.147 0.137 0.139 93,867 0.1380 2.35%
2002-09-23 0 2.125 2.125 2.300 - - 0 0 - 0.136 0.136 0.147 - - 0 - 0.00%
2002-09-20 0 2.125 2.125 2.300 2.100 2.175 56,000 117,750 2.1027 0.136 0.136 0.147 0.134 0.139 876,092 0.1344 -3.41%
2002-09-19 0 2.200 2.200 2.300 - - 0 0 - 0.141 0.141 0.147 - - 0 - 0.00%
2002-09-18 0 2.200 2.200 2.325 2.150 2.250 30,000 65,800 2.1933 0.141 0.141 0.149 0.137 0.144 469,335 0.1402 -4.35%
2002-09-17 0 2.300 2.275 2.350 2.275 2.350 78,000 179,000 2.2949 0.147 0.145 0.150 0.145 0.150 1,220,271 0.1467 1.10%
2002-09-16 0 2.275 2.275 2.375 2.275 2.300 12,000 27,400 2.2833 0.145 0.145 0.152 0.145 0.147 187,734 0.1460 -2.15%
2002-09-13 0 2.325 2.325 - 2.325 2.400 10,000 23,450 2.3450 0.149 0.149 - 0.149 0.153 156,445 0.1499 -2.11%
2002-09-12 0 2.375 2.350 - 2.325 2.375 10,000 23,450 2.3450 0.152 0.150 - 0.149 0.152 156,445 0.1499 1.06%
2002-09-11 0 2.350 2.325 2.375 2.300 2.350 12,000 27,900 2.3250 0.150 0.149 0.152 0.147 0.150 187,734 0.1486 1.08%
2002-09-10 0 2.325 2.250 2.325 2.250 2.325 8,000 18,450 2.3063 0.149 0.144 0.149 0.144 0.149 125,156 0.1474 4.49%
2002-09-09 0 2.225 2.300 - 2.200 2.300 16,000 35,500 2.2188 0.142 0.147 - 0.141 0.147 250,312 0.1418 2.30%
2002-09-06 0 2.175 2.175 2.225 2.100 2.200 42,000 90,800 2.1619 0.139 0.139 0.142 0.134 0.141 657,069 0.1382 8.75%
2002-09-05 0 2.000 2.000 2.300 2.000 2.400 46,000 106,600 2.3174 0.128 0.128 0.147 0.128 0.153 719,647 0.1481 -15.79%
2002-09-04 0 2.375 2.350 - 2.375 2.425 16,000 38,400 2.4000 0.152 0.150 - 0.152 0.155 250,312 0.1534 -4.04%
2002-09-03 0 2.475 2.450 - 2.475 2.525 26,000 64,850 2.4942 0.158 0.157 - 0.158 0.161 406,757 0.1594 -1.00%
2002-09-02 0 2.500 2.500 2.525 2.500 2.525 6,000 15,050 2.5083 0.160 0.160 0.161 0.160 0.161 93,867 0.1603 -1.96%
2002-08-30 0 2.550 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2002-08-29 0 2.550 2.525 - 2.525 2.550 32,000 81,450 2.5453 0.163 0.161 - 0.161 0.163 500,624 0.1627 0.00%
2002-08-28 0 2.550 2.550 - 2.550 2.575 32,000 81,700 2.5531 0.163 0.163 - 0.163 0.165 500,624 0.1632 -0.97%
2002-08-27 0 2.575 2.550 - 2.575 2.625 12,000 31,100 2.5917 0.165 0.163 - 0.165 0.168 187,734 0.1657 -1.90%
2002-08-26 0 2.625 2.600 2.625 2.500 2.625 30,000 76,050 2.5350 0.168 0.166 0.168 0.160 0.168 469,335 0.1620 5.00%
2002-08-23 0 2.500 - 2.500 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2002-08-22 0 2.500 2.450 2.500 2.500 2.500 4,000 10,000 2.5000 0.160 0.157 0.160 0.160 0.160 62,578 0.1598 -2.91%
2002-08-21 0 2.575 - 2.625 2.575 2.650 18,000 46,750 2.5972 0.165 - 0.168 0.165 0.169 281,601 0.1660 -2.83%
2002-08-20 0 2.650 2.625 2.650 2.525 2.675 62,000 161,150 2.5992 0.169 0.168 0.169 0.161 0.171 969,959 0.1661 4.95%
2002-08-19 0 2.525 2.450 2.525 2.475 2.550 48,000 120,400 2.5083 0.161 0.157 0.161 0.158 0.163 750,936 0.1603 -0.98%
2002-08-16 0 2.550 2.550 2.575 2.525 2.575 36,000 91,600 2.5444 0.163 0.163 0.165 0.161 0.165 563,202 0.1626 0.00%
2002-08-15 0 2.550 2.425 2.575 2.450 2.550 50,000 125,300 2.5060 0.163 0.155 0.165 0.157 0.163 782,225 0.1602 4.08%
2002-08-14 0 2.450 2.425 2.500 2.450 2.475 64,000 157,150 2.4555 0.157 0.155 0.160 0.157 0.158 1,001,248 0.1570 -2.00%
2002-08-13 0 2.500 2.450 2.525 2.425 2.525 184,000 458,350 2.4910 0.160 0.157 0.161 0.155 0.161 2,878,588 0.1592 3.09%
2002-08-12 0 2.425 2.325 2.425 2.325 2.450 78,000 186,900 2.3962 0.155 0.149 0.155 0.149 0.157 1,220,271 0.1532 -1.02%
2002-08-09 0 2.450 2.425 2.450 2.300 2.475 188,000 445,250 2.3684 0.157 0.155 0.157 0.147 0.158 2,941,165 0.1514 7.69%
2002-08-08 0 2.275 2.200 2.325 2.225 2.275 40,000 90,300 2.2575 0.145 0.141 0.149 0.142 0.145 625,780 0.1443 0.00%
2002-08-07 0 2.275 2.275 2.300 2.175 2.300 34,000 76,850 2.2603 0.145 0.145 0.147 0.139 0.147 531,913 0.1445 5.81%
2002-08-06 0 2.150 2.150 2.225 2.150 2.225 53,500 116,425 2.1762 0.137 0.137 0.142 0.137 0.142 836,981 0.1391 -6.52%
2002-08-05 0 2.300 2.250 - 2.300 2.325 44,000 101,700 2.3114 0.147 0.144 - 0.147 0.149 688,358 0.1477 -3.16%
2002-08-02 0 2.375 2.350 2.400 2.300 2.450 98,000 232,600 2.3735 0.152 0.150 0.153 0.147 0.157 1,533,161 0.1517 -2.06%
2002-08-01 0 2.425 - 2.475 2.425 2.525 56,000 139,850 2.4973 0.155 - 0.158 0.155 0.161 876,092 0.1596 0.00%
2002-07-31 0 2.425 - 2.450 2.425 2.450 18,000 43,950 2.4417 0.155 - 0.157 0.155 0.157 281,601 0.1561 -2.02%
2002-07-30 0 2.475 2.325 2.475 2.350 2.475 140,000 335,750 2.3982 0.158 0.149 0.158 0.150 0.158 2,190,230 0.1533 5.32%
2002-07-29 0 2.350 2.250 - 2.300 2.350 44,000 101,650 2.3102 0.150 0.144 - 0.147 0.150 688,358 0.1477 3.30%
2002-07-26 0 2.275 2.225 - 2.250 2.325 92,000 209,050 2.2723 0.145 0.142 - 0.144 0.149 1,439,294 0.1452 -3.19%
2002-07-25 0 2.350 2.350 - 2.325 2.400 84,000 197,400 2.3500 0.150 0.150 - 0.149 0.153 1,314,138 0.1502 -2.08%
2002-07-24 0 2.400 2.300 2.500 2.400 2.500 50,000 122,000 2.4400 0.153 0.147 0.160 0.153 0.160 782,225 0.1560 -4.95%
2002-07-23 0 2.525 2.425 2.525 2.375 2.525 108,000 267,550 2.4773 0.161 0.155 0.161 0.152 0.161 1,689,606 0.1584 6.32%
2002-07-22 0 2.375 2.350 - 2.375 2.475 20,000 48,400 2.4200 0.152 0.150 - 0.152 0.158 312,890 0.1547 -5.94%
2002-07-19 0 2.525 2.400 2.625 2.525 2.550 26,000 66,050 2.5404 0.161 0.153 0.168 0.161 0.163 406,757 0.1624 -1.94%
2002-07-18 0 2.575 2.525 2.625 2.475 2.575 52,000 131,050 2.5202 0.165 0.161 0.168 0.158 0.165 813,514 0.1611 4.04%
2002-07-17 0 2.475 2.475 2.600 2.475 2.475 24,000 59,400 2.4750 0.158 0.158 0.166 0.158 0.158 375,468 0.1582 -1.00%
2002-07-16 0 2.500 2.500 2.675 2.500 2.525 536,000 1,340,750 2.5014 0.160 0.160 0.171 0.160 0.161 8,385,451 0.1599 -0.99%
2002-07-15 0 2.525 2.525 2.600 2.525 2.550 10,000 25,400 2.5400 0.161 0.161 0.166 0.161 0.163 156,445 0.1624 -1.94%
2002-07-12 0 2.575 2.525 2.575 2.500 2.575 26,000 66,350 2.5519 0.165 0.161 0.165 0.160 0.165 406,757 0.1631 4.04%
2002-07-11 0 2.475 2.475 2.625 2.475 2.550 43,000 107,900 2.5093 0.158 0.158 0.168 0.158 0.163 672,713 0.1604 -2.94%
2002-07-10 0 2.550 2.550 2.625 2.525 2.575 38,000 96,950 2.5513 0.163 0.163 0.168 0.161 0.165 594,491 0.1631 -0.97%
2002-07-09 0 2.575 2.550 2.625 2.550 2.600 82,000 210,850 2.5713 0.165 0.163 0.168 0.163 0.166 1,282,849 0.1644 -0.96%
2002-07-08 0 2.600 2.600 2.675 2.575 2.675 44,000 114,500 2.6023 0.166 0.166 0.171 0.165 0.171 688,358 0.1663 -1.89%
2002-07-05 0 2.650 2.525 2.650 2.600 2.650 26,000 67,700 2.6038 0.169 0.161 0.169 0.166 0.169 406,757 0.1664 0.95%
2002-07-04 0 2.625 2.575 - 2.600 2.625 22,000 57,700 2.6227 0.168 0.165 - 0.166 0.168 344,179 0.1676 0.96%
2002-07-03 0 2.600 2.550 2.625 2.500 2.625 116,000 300,300 2.5888 0.166 0.163 0.168 0.160 0.168 1,814,762 0.1655 4.00%
2002-07-02 0 2.500 2.450 - 2.500 2.525 50,000 125,500 2.5100 0.160 0.157 - 0.160 0.161 782,225 0.1604 -1.96%
2002-06-28 0 2.550 2.550 2.625 2.475 2.575 68,000 172,350 2.5346 0.163 0.163 0.168 0.158 0.165 1,063,826 0.1620 3.03%
2002-06-27 0 2.475 2.475 - 2.375 2.500 66,000 160,300 2.4288 0.158 0.158 - 0.152 0.160 1,032,537 0.1552 5.32%
2002-06-26 0 2.350 2.350 2.600 2.325 2.525 74,000 179,050 2.4196 0.150 0.150 0.166 0.149 0.161 1,157,693 0.1547 -7.84%
2002-06-25 0 2.550 2.550 2.600 2.475 2.550 56,000 141,700 2.5304 0.163 0.163 0.166 0.158 0.163 876,092 0.1617 4.08%
2002-06-24 0 2.450 2.450 - 2.400 2.475 32,000 78,300 2.4469 0.157 0.157 - 0.153 0.158 500,624 0.1564 5.38%
2002-06-21 0 2.325 2.325 - 2.275 2.375 142,000 325,500 2.2923 0.149 0.149 - 0.145 0.152 2,221,519 0.1465 -5.10%
2002-06-20 0 2.450 2.450 - 2.400 2.500 28,000 68,600 2.4500 0.157 0.157 - 0.153 0.160 438,046 0.1566 -1.01%
2002-06-19 0 2.475 2.475 - 2.475 2.575 26,000 66,300 2.5500 0.158 0.158 - 0.158 0.165 406,757 0.1630 -4.81%
2002-06-18 0 2.600 2.575 2.600 2.575 2.625 106,000 275,600 2.6000 0.166 0.165 0.166 0.165 0.168 1,658,317 0.1662 2.97%
2002-06-17 0 2.525 2.525 2.575 2.475 2.575 62,000 156,550 2.5250 0.161 0.161 0.165 0.158 0.165 969,959 0.1614 -1.94%
2002-06-14 0 2.575 2.550 2.625 2.575 2.625 190,000 495,550 2.6082 0.165 0.163 0.168 0.165 0.168 2,972,454 0.1667 -2.83%
2002-06-13 0 2.650 2.625 2.650 2.600 2.650 352,000 924,950 2.6277 0.169 0.168 0.169 0.166 0.169 5,506,863 0.1680 1.92%
2002-06-12 0 2.600 2.600 2.625 2.575 2.650 314,000 821,300 2.6156 0.166 0.166 0.168 0.165 0.169 4,912,372 0.1672 1.96%
2002-06-11 0 2.550 2.550 2.650 2.550 2.600 90,000 231,650 2.5739 0.163 0.163 0.169 0.163 0.166 1,408,005 0.1645 -0.97%
2002-06-10 0 2.575 2.550 2.675 2.575 2.625 84,000 217,250 2.5863 0.165 0.163 0.171 0.165 0.168 1,314,138 0.1653 -0.96%
2002-06-07 0 2.600 2.575 2.675 2.575 2.600 32,000 83,150 2.5984 0.166 0.165 0.171 0.165 0.166 500,624 0.1661 0.97%
2002-06-06 0 2.575 2.575 2.625 2.575 2.625 60,000 155,500 2.5917 0.165 0.165 0.168 0.165 0.168 938,670 0.1657 -0.96%
2002-06-05 0 2.600 2.600 2.650 2.600 2.650 146,000 384,150 2.6312 0.166 0.166 0.169 0.166 0.169 2,284,097 0.1682 0.97%
2002-06-04 0 2.575 2.525 2.625 2.550 2.625 60,000 154,600 2.5767 0.165 0.161 0.168 0.163 0.168 938,670 0.1647 1.98%
2002-06-03 0 2.525 2.525 - 2.525 2.675 50,000 130,150 2.6030 0.161 0.161 - 0.161 0.171 782,225 0.1664 -1.94%
2002-05-31 0 2.575 2.575 2.700 2.525 2.675 78,000 202,400 2.5949 0.165 0.165 0.173 0.161 0.171 1,220,271 0.1659 0.00%
2002-05-30 0 2.575 2.550 2.650 2.500 2.650 182,000 463,850 2.5486 0.165 0.163 0.169 0.160 0.169 2,847,299 0.1629 -1.90%
2002-05-29 0 2.625 2.625 - 2.625 2.750 34,000 92,300 2.7147 0.168 0.168 - 0.168 0.176 531,913 0.1735 -4.55%
2002-05-28 0 2.750 2.750 2.850 2.725 2.875 102,000 289,650 2.8397 0.176 0.176 0.182 0.174 0.184 1,595,739 0.1815 -3.51%
2002-05-27 0 2.850 2.825 2.875 2.850 2.875 26,000 74,500 2.8654 0.182 0.181 0.184 0.182 0.184 406,757 0.1832 -0.87%
2002-05-24 0 2.875 2.850 2.925 2.800 2.925 144,000 416,150 2.8899 0.184 0.182 0.187 0.179 0.187 2,252,808 0.1847 -0.86%
2002-05-23 0 2.900 2.875 2.925 2.700 2.950 664,000 1,916,750 2.8867 0.185 0.184 0.187 0.173 0.189 10,387,946 0.1845 5.45%
2002-05-22 0 2.750 2.750 2.900 2.675 2.750 42,000 113,400 2.7000 0.176 0.176 0.185 0.171 0.176 657,069 0.1726 3.77%
2002-05-21 0 2.650 2.650 - 2.625 2.675 38,000 101,000 2.6579 0.169 0.169 - 0.168 0.171 594,491 0.1699 -1.85%
2002-05-17 0 2.700 2.700 2.825 2.650 2.750 156,000 427,000 2.7372 0.173 0.173 0.181 0.169 0.176 2,440,542 0.1750 0.93%
2002-05-16 0 2.675 2.625 2.800 2.625 2.675 38,000 100,750 2.6513 0.171 0.168 0.179 0.168 0.171 594,491 0.1695 0.94%
2002-05-15 0 2.650 2.650 2.750 2.650 2.725 290,000 781,500 2.6948 0.169 0.169 0.176 0.169 0.174 4,536,904 0.1723 -1.85%
2002-05-14 0 2.700 2.700 2.825 2.675 2.725 142,000 384,100 2.7049 0.173 0.173 0.181 0.171 0.174 2,221,519 0.1729 -1.82%
2002-05-13 0 2.750 2.750 2.850 2.700 2.750 98,000 267,150 2.7260 0.176 0.176 0.182 0.173 0.176 1,533,161 0.1742 2.80%
2002-05-10 0 2.675 2.600 - 2.675 2.675 20,000 53,500 2.6750 0.171 0.166 - 0.171 0.171 312,890 0.1710 0.94%
2002-05-09 0 2.650 2.625 - 2.625 2.700 210,000 558,450 2.6593 0.169 0.168 - 0.168 0.173 3,285,344 0.1700 -0.38%
2002-05-08 0 2.700 2.600 - - - 0 0 - 0.170 0.164 - - - 0 - 0.00%
2002-05-07 0 2.700 2.600 2.800 2.700 2.700 16,000 43,200 2.7000 0.170 0.164 0.176 0.170 0.170 254,076 0.1700 -0.92%
2002-05-06 0 2.725 2.725 3.000 2.700 2.750 112,000 304,900 2.7223 0.172 0.172 0.189 0.170 0.173 1,778,532 0.1714 -1.80%
2002-05-03 0 2.775 2.600 2.850 2.775 2.825 30,000 83,750 2.7917 0.175 0.164 0.179 0.175 0.178 476,393 0.1758 -1.77%
2002-05-02 0 2.825 2.825 2.875 2.700 2.850 150,000 417,350 2.7823 0.178 0.178 0.181 0.170 0.179 2,381,963 0.1752 2.73%
2002-04-30 0 2.750 2.575 2.800 2.500 2.750 142,000 364,250 2.5651 0.173 0.162 0.176 0.157 0.173 2,254,925 0.1615 4.76%
2002-04-29 0 2.625 2.600 - 2.600 2.625 40,000 104,500 2.6125 0.165 0.164 - 0.164 0.165 635,190 0.1645 0.00%
2002-04-26 0 2.625 2.625 - 2.625 2.650 34,000 90,000 2.6471 0.165 0.165 - 0.165 0.167 539,912 0.1667 0.00%
2002-04-25 0 2.625 2.625 2.750 2.625 2.675 132,000 351,000 2.6591 0.165 0.165 0.173 0.165 0.168 2,096,127 0.1675 -0.94%
2002-04-24 0 2.650 2.625 2.650 2.625 2.650 278,000 736,250 2.6484 0.167 0.165 0.167 0.165 0.167 4,414,571 0.1668 0.95%
2002-04-23 0 2.625 2.625 2.775 2.625 2.675 98,000 259,050 2.6434 0.165 0.165 0.175 0.165 0.168 1,556,216 0.1665 -3.67%
2002-04-22 0 2.725 2.725 2.800 2.700 2.800 168,000 459,400 2.7345 0.172 0.172 0.176 0.170 0.176 2,667,798 0.1722 -0.91%
2002-04-19 0 2.750 2.750 2.775 2.625 2.775 336,000 905,200 2.6940 0.173 0.173 0.175 0.165 0.175 5,335,597 0.1697 3.77%
2002-04-18 0 2.650 2.650 2.825 2.625 2.650 50,000 131,450 2.6290 0.167 0.167 0.178 0.165 0.167 793,988 0.1656 0.00%
2002-04-17 0 2.650 2.650 2.675 2.625 2.700 132,000 353,500 2.6780 0.167 0.167 0.168 0.165 0.170 2,096,127 0.1686 0.95%
2002-04-16 0 2.625 2.625 2.800 2.625 2.700 82,000 217,700 2.6549 0.165 0.165 0.176 0.165 0.170 1,302,140 0.1672 0.96%
2002-04-15 0 2.600 2.600 2.675 2.600 2.725 78,000 207,250 2.6571 0.164 0.164 0.168 0.164 0.172 1,238,621 0.1673 -2.80%
2002-04-12 0 2.675 2.650 2.775 2.625 2.800 159,000 429,600 2.7019 0.168 0.167 0.175 0.165 0.176 2,524,881 0.1701 -2.73%
2002-04-11 0 2.750 2.700 2.875 2.750 3.000 144,000 413,650 2.8726 0.173 0.170 0.181 0.173 0.189 2,286,684 0.1809 -7.56%
2002-04-10 0 2.975 2.975 3.025 2.725 3.100 434,000 1,285,350 2.9616 0.187 0.187 0.190 0.172 0.195 6,891,813 0.1865 5.31%
2002-04-09 0 2.825 2.900 2.950 2.525 2.900 210,000 561,750 2.6750 0.178 0.183 0.186 0.159 0.183 3,334,748 0.1685 13.00%
2002-04-08 0 2.500 2.475 2.650 2.400 2.625 54,000 136,300 2.5241 0.157 0.156 0.167 0.151 0.165 857,507 0.1589 -4.76%
2002-04-04 0 2.625 2.600 2.725 2.575 2.625 336,000 874,350 2.6022 0.165 0.164 0.172 0.162 0.165 5,335,597 0.1639 0.96%
2002-04-03 0 2.600 2.600 2.750 2.575 2.625 200,000 520,700 2.6035 0.164 0.164 0.173 0.162 0.165 3,175,951 0.1640 -1.89%
2002-04-02 0 2.650 2.650 2.750 2.575 2.650 64,000 167,000 2.6094 0.167 0.167 0.173 0.162 0.167 1,016,304 0.1643 3.92%
2002-03-28 0 2.550 2.525 2.600 2.550 2.600 26,000 66,600 2.5615 0.161 0.159 0.164 0.161 0.164 412,874 0.1613 -2.86%
2002-03-27 0 2.625 2.625 2.750 2.525 2.625 244,000 634,400 2.6000 0.165 0.165 0.173 0.159 0.165 3,874,660 0.1637 2.94%
2002-03-26 0 2.550 2.550 2.750 2.450 2.600 66,000 166,700 2.5258 0.161 0.161 0.173 0.154 0.164 1,048,064 0.1591 -1.92%
2002-03-25 0 2.600 2.600 2.700 2.600 2.675 166,000 437,600 2.6361 0.164 0.164 0.170 0.164 0.168 2,636,039 0.1660 -0.95%
2002-03-22 0 2.625 2.625 2.725 2.600 2.675 286,000 753,150 2.6334 0.165 0.165 0.172 0.164 0.168 4,541,609 0.1658 0.00%
2002-03-21 0 2.625 2.600 2.800 2.525 2.650 448,000 1,174,500 2.6217 0.165 0.164 0.176 0.159 0.167 7,114,129 0.1651 2.94%
2002-03-20 0 2.550 2.550 2.700 2.550 2.750 228,000 617,350 2.7077 0.161 0.161 0.170 0.161 0.173 3,620,584 0.1705 -5.56%
2002-03-19 0 2.700 2.700 2.800 2.700 2.875 104,000 288,450 2.7736 0.170 0.170 0.176 0.170 0.181 1,651,494 0.1747 -3.57%
2002-03-18 0 2.800 - 2.925 2.800 3.000 220,000 643,400 2.9245 0.176 - 0.184 0.176 0.189 3,493,546 0.1842 -6.67%
2002-03-15 0 3.000 2.925 3.050 2.900 3.025 314,000 927,550 2.9540 0.189 0.184 0.192 0.183 0.190 4,986,242 0.1860 3.45%
2002-03-14 0 2.900 2.900 2.950 2.800 2.950 468,000 1,353,850 2.8928 0.183 0.183 0.186 0.176 0.186 7,431,724 0.1822 2.65%
2002-03-13 0 2.825 2.825 2.850 2.650 2.850 202,000 562,050 2.7824 0.178 0.178 0.179 0.167 0.179 3,207,710 0.1752 7.62%
2002-03-12 0 2.625 2.625 2.700 2.600 2.725 303,000 809,200 2.6706 0.165 0.165 0.170 0.164 0.172 4,811,565 0.1682 -0.94%
2002-03-11 0 2.650 2.650 2.700 2.600 2.725 692,000 1,859,250 2.6868 0.167 0.167 0.170 0.164 0.172 10,988,789 0.1692 -3.64%
2002-03-08 0 2.750 2.700 2.775 2.625 2.825 662,000 1,813,850 2.7400 0.173 0.170 0.175 0.165 0.178 10,512,396 0.1725 5.77%
2002-03-07 0 2.600 2.500 2.625 2.375 2.650 46,000 118,700 2.5804 0.164 0.157 0.165 0.150 0.167 730,469 0.1625 10.64%
2002-03-06 0 2.350 2.350 2.625 2.350 2.375 28,000 66,050 2.3589 0.148 0.148 0.165 0.148 0.150 444,633 0.1485 -6.00%
2002-03-05 0 2.500 2.450 2.500 2.500 2.600 62,000 156,450 2.5234 0.157 0.154 0.157 0.157 0.164 984,545 0.1589 -2.91%
2002-03-04 0 2.575 2.450 2.650 2.575 2.650 24,000 62,100 2.5875 0.162 0.154 0.167 0.162 0.167 381,114 0.1629 -2.83%
2002-03-01 0 2.650 2.650 2.675 2.625 2.750 272,000 731,300 2.6886 0.167 0.167 0.168 0.165 0.173 4,319,293 0.1693 -4.50%
2002-02-28 0 2.775 2.750 2.775 2.650 2.800 318,000 868,150 2.7300 0.175 0.173 0.175 0.167 0.176 5,049,761 0.1719 1.83%
2002-02-27 0 2.725 2.725 2.775 2.625 2.775 144,000 387,500 2.6910 0.172 0.172 0.175 0.165 0.175 2,286,684 0.1695 2.83%
2002-02-26 0 2.650 2.600 2.675 2.575 2.700 198,000 520,950 2.6311 0.167 0.164 0.168 0.162 0.170 3,144,191 0.1657 0.95%
2002-02-25 0 2.625 2.600 2.650 2.500 2.650 148,000 382,350 2.5834 0.165 0.164 0.167 0.157 0.167 2,350,203 0.1627 3.96%
2002-02-22 0 2.525 2.350 2.550 2.375 2.550 262,000 646,350 2.4670 0.159 0.148 0.161 0.150 0.161 4,160,495 0.1554 4.12%
2002-02-21 0 2.425 2.400 2.475 2.300 2.450 216,000 513,650 2.3780 0.153 0.151 0.156 0.145 0.154 3,430,027 0.1498 3.19%
2002-02-20 0 2.350 2.325 2.350 2.250 2.375 272,000 629,350 2.3138 0.148 0.146 0.148 0.142 0.150 4,319,293 0.1457 3.30%
2002-02-19 0 2.275 2.275 2.350 2.250 2.375 164,000 377,550 2.3021 0.143 0.143 0.148 0.142 0.150 2,604,279 0.1450 -2.15%
2002-02-18 0 2.325 2.300 2.400 2.300 2.400 148,000 348,200 2.3527 0.146 0.145 0.151 0.145 0.151 2,350,203 0.1482 -1.06%
2002-02-15 0 2.350 2.300 - - - 0 0 - 0.148 0.145 - - - 0 - 0.00%
2002-02-11 0 2.350 2.350 2.550 2.350 2.400 44,000 104,150 2.3670 0.148 0.148 0.161 0.148 0.151 698,709 0.1491 1.08%
2002-02-08 0 2.325 2.325 2.500 2.275 2.425 135,000 318,350 2.3581 0.146 0.146 0.157 0.143 0.153 2,143,767 0.1485 -5.10%
2002-02-07 0 2.450 2.425 2.475 2.425 2.500 94,000 230,550 2.4527 0.154 0.153 0.156 0.153 0.157 1,492,697 0.1545 -2.00%
2002-02-06 0 2.500 2.425 2.500 2.400 2.550 168,000 411,000 2.4464 0.157 0.153 0.157 0.151 0.161 2,667,798 0.1541 2.04%
2002-02-05 0 2.450 2.450 2.525 2.325 2.575 208,000 511,300 2.4582 0.154 0.154 0.159 0.146 0.162 3,302,989 0.1548 -2.97%
2002-02-04 0 2.525 2.525 2.550 2.475 2.700 198,000 510,900 2.5803 0.159 0.159 0.161 0.156 0.170 3,144,191 0.1625 -6.48%
2002-02-01 0 2.700 2.575 2.700 2.575 2.775 214,000 579,800 2.7093 0.170 0.162 0.170 0.162 0.175 3,398,267 0.1706 2.86%
2002-01-31 0 2.625 2.625 2.700 2.525 2.725 182,000 473,850 2.6036 0.165 0.165 0.170 0.159 0.172 2,890,115 0.1640 6.06%
2002-01-30 0 2.475 2.475 2.600 2.475 2.575 98,000 250,150 2.5526 0.156 0.156 0.164 0.156 0.162 1,556,216 0.1607 -4.81%
2002-01-29 0 2.600 2.475 2.600 2.475 2.600 382,000 975,250 2.5530 0.164 0.156 0.164 0.156 0.164 6,066,066 0.1608 4.00%
2002-01-28 0 2.500 2.475 - 2.500 2.625 86,000 219,750 2.5552 0.157 0.156 - 0.157 0.165 1,365,659 0.1609 -2.91%
2002-01-25 0 2.575 2.575 2.700 2.550 2.700 58,000 151,450 2.6112 0.162 0.162 0.170 0.161 0.170 921,026 0.1644 -0.96%
2002-01-24 0 2.600 2.600 2.700 2.600 2.925 50,000 140,750 2.8150 0.164 0.164 0.170 0.164 0.184 793,988 0.1773 -9.57%
2002-01-23 0 2.875 2.875 - 2.775 2.875 34,000 95,800 2.8176 0.181 0.181 - 0.175 0.181 539,912 0.1774 0.88%
2002-01-22 0 2.850 2.850 - 2.625 2.825 12,000 31,900 2.6583 0.179 0.179 - 0.165 0.178 190,557 0.1674 1.79%
2002-01-21 0 2.800 2.800 2.900 2.800 2.875 54,000 153,050 2.8343 0.176 0.176 0.183 0.176 0.181 857,507 0.1785 -2.61%
2002-01-18 0 2.875 2.875 2.925 2.750 2.900 200,000 564,600 2.8230 0.181 0.181 0.184 0.173 0.183 3,175,951 0.1778 5.50%
2002-01-17 0 2.725 2.700 2.850 2.650 2.875 144,000 399,300 2.7729 0.172 0.170 0.179 0.167 0.181 2,286,684 0.1746 -0.91%
2002-01-16 0 2.750 2.750 2.775 2.725 2.925 434,000 1,225,850 2.8245 0.173 0.173 0.175 0.172 0.184 6,891,813 0.1779 -1.79%
2002-01-15 0 2.800 2.650 2.800 2.500 2.825 40,000 105,300 2.6325 0.176 0.167 0.176 0.157 0.178 635,190 0.1658 6.67%
2002-01-14 0 2.625 2.625 - 2.375 2.750 112,000 284,800 2.5429 0.165 0.165 - 0.150 0.173 1,778,532 0.1601 9.37%
2002-01-11 0 2.400 2.400 2.600 2.225 2.475 102,000 242,750 2.3799 0.151 0.151 0.164 0.140 0.156 1,619,735 0.1499 7.87%
2002-01-10 0 2.225 2.200 - 2.100 2.350 134,000 295,700 2.2067 0.140 0.139 - 0.132 0.148 2,127,887 0.1390 3.49%
2002-01-09 0 2.150 2.150 - 2.125 2.400 228,000 502,750 2.2050 0.135 0.135 - 0.134 0.151 3,620,584 0.1389 -6.52%
2002-01-08 0 2.300 2.300 2.425 2.250 2.425 174,000 398,950 2.2928 0.145 0.145 0.153 0.142 0.153 2,763,077 0.1444 -3.16%
2002-01-07 0 2.375 2.375 2.425 2.250 2.425 30,000 69,550 2.3183 0.150 0.150 0.153 0.142 0.153 476,393 0.1460 6.74%
2002-01-04 0 2.225 2.225 2.325 2.100 2.300 36,000 80,200 2.2278 0.140 0.140 0.146 0.132 0.145 571,671 0.1403 4.71%
2002-01-03 0 2.125 2.125 - 2.125 2.125 4,000 8,500 2.1250 0.134 0.134 - 0.134 0.134 63,519 0.1338 2.41%
2002-01-02 0 2.075 2.075 - - - 0 0 - 0.131 0.131 - - - 0 - 1.22%
2001-12-31 0 2.050 2.050 - 2.050 2.050 6,000 12,300 2.0500 0.129 0.129 - 0.129 0.129 95,279 0.1291 0.00%
2001-12-28 0 2.050 2.050 - 2.000 2.000 20,000 40,000 2.0000 0.129 0.129 - 0.126 0.126 317,595 0.1259 -2.38%
2001-12-27 0 2.100 2.050 - 2.100 2.100 30,000 63,000 2.1000 0.132 0.129 - 0.132 0.132 476,393 0.1322 0.00%
2001-12-24 0 2.100 2.100 - 2.050 2.050 6,000 12,300 2.0500 0.132 0.132 - 0.129 0.129 95,279 0.1291 -1.18%
2001-12-21 0 2.125 2.125 - 2.100 2.275 36,000 78,150 2.1708 0.134 0.134 - 0.132 0.143 571,671 0.1367 -7.61%
2001-12-20 0 2.300 2.300 2.400 2.300 2.300 2,000 4,600 2.3000 0.145 0.145 0.151 0.145 0.145 31,760 0.1448 0.00%
2001-12-19 0 2.300 2.300 2.650 2.275 2.475 20,000 47,500 2.3750 0.145 0.145 0.167 0.143 0.156 317,595 0.1496 -6.12%
2001-12-18 0 2.450 2.250 2.425 - - 0 0 - 0.154 0.142 0.153 - - 0 - 0.00%
2001-12-17 0 2.450 2.250 - 2.200 2.450 42,000 96,750 2.3036 0.154 0.142 - 0.139 0.154 666,950 0.1451 8.89%
2001-12-14 0 2.250 2.250 - 2.250 2.325 82,000 189,750 2.3140 0.142 0.142 - 0.142 0.146 1,302,140 0.1457 -5.26%
2001-12-13 0 2.375 2.375 - 2.375 2.450 14,000 34,000 2.4286 0.150 0.150 - 0.150 0.154 222,317 0.1529 -5.94%
2001-12-12 0 2.525 2.525 2.800 2.400 2.800 152,000 389,550 2.5628 0.159 0.159 0.176 0.151 0.176 2,413,722 0.1614 -3.81%
2001-12-11 0 2.625 2.625 2.800 2.575 2.875 94,000 258,550 2.7505 0.165 0.165 0.176 0.162 0.181 1,492,697 0.1732 -9.48%
2001-12-10 0 2.900 2.625 2.900 2.100 3.000 153,301 412,520 2.6909 0.183 0.165 0.183 0.132 0.189 2,434,382 0.1695 41.46%
2001-12-07 0 2.050 2.050 2.125 1.920 2.100 62,000 122,000 1.9677 0.129 0.129 0.134 0.121 0.132 984,545 0.1239 6.77%
2001-12-06 0 1.920 1.920 - 1.910 1.930 80,000 153,800 1.9225 0.121 0.121 - 0.120 0.122 1,270,380 0.1211 1.05%
2001-12-05 0 1.900 1.900 1.950 1.850 1.900 173,000 325,210 1.8798 0.120 0.120 0.123 0.117 0.120 2,747,197 0.1184 2.15%
2001-12-04 0 1.860 1.860 - 1.840 1.840 20,000 36,800 1.8400 0.117 0.117 - 0.116 0.116 317,595 0.1159 1.64%
2001-12-03 0 1.830 1.830 - 1.820 1.860 74,000 135,180 1.8268 0.115 0.115 - 0.115 0.117 1,175,102 0.1150 -1.08%
2001-11-30 0 1.850 1.850 - 1.830 1.860 62,000 114,220 1.8423 0.117 0.117 - 0.115 0.117 984,545 0.1160 1.09%
2001-11-29 0 1.830 1.830 - 1.830 1.850 54,000 99,060 1.8344 0.115 0.115 - 0.115 0.117 857,507 0.1155 -3.17%
2001-11-28 0 1.890 - - 1.890 1.900 20,000 37,820 1.8910 0.119 - - 0.119 0.120 317,595 0.1191 -2.07%
2001-11-27 0 1.930 1.920 - 1.930 1.930 8,000 15,440 1.9300 0.122 0.121 - 0.122 0.122 127,038 0.1215 1.58%
2001-11-26 0 1.900 1.900 - - - 0 0 - 0.120 0.120 - - - 0 - 2.15%
2001-11-23 0 1.860 1.860 - 1.850 1.870 42,000 78,140 1.8605 0.117 0.117 - 0.117 0.118 666,950 0.1172 0.00%
2001-11-22 0 1.860 1.860 - 1.860 1.860 8,000 14,880 1.8600 0.117 0.117 - 0.117 0.117 127,038 0.1171 0.54%
2001-11-21 0 1.850 1.850 - - - 0 0 - 0.117 0.117 - - - 0 - 0.00%
2001-11-20 0 1.850 1.830 - 1.840 1.850 30,000 55,300 1.8433 0.117 0.115 - 0.116 0.117 476,393 0.1161 1.65%
2001-11-19 0 1.820 - - 1.820 1.820 16,000 29,120 1.8200 0.115 - - 0.115 0.115 254,076 0.1146 -0.55%
2001-11-16 0 1.830 1.830 - - - 0 0 - 0.115 0.115 - - - 0 - 0.55%
2001-11-15 0 1.820 1.820 - 1.820 1.820 30,000 54,600 1.8200 0.115 0.115 - 0.115 0.115 476,393 0.1146 -0.55%
2001-11-14 0 1.830 1.830 - 1.820 1.830 16,000 29,220 1.8263 0.115 0.115 - 0.115 0.115 254,076 0.1150 1.67%
2001-11-13 0 1.800 1.790 - 1.800 1.800 22,000 39,600 1.8000 0.113 0.113 - 0.113 0.113 349,355 0.1134 -2.70%
2001-11-12 0 1.850 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2001-11-09 0 1.850 1.850 - 1.850 1.850 6,000 11,100 1.8500 0.117 0.117 - 0.117 0.117 95,279 0.1165 -2.12%
2001-11-08 0 1.890 1.760 - 1.730 1.890 30,000 53,980 1.7993 0.119 0.111 - 0.109 0.119 476,393 0.1133 9.88%
2001-11-07 0 1.720 1.720 - 1.720 1.720 6,000 10,320 1.7200 0.108 0.108 - 0.108 0.108 95,279 0.1083 0.58%
2001-11-06 0 1.710 1.710 - 1.700 1.700 30,000 51,000 1.7000 0.108 0.108 - 0.107 0.107 476,393 0.1071 1.18%
2001-11-05 0 1.690 1.690 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2001-11-02 0 1.690 1.690 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2001-11-01 0 1.690 1.690 - - - 0 0 - 0.106 0.106 - - - 0 - 1.81%
2001-10-31 0 1.660 1.650 - - - 0 0 - 0.105 0.104 - - - 0 - 0.00%
2001-10-30 0 1.660 1.650 - 1.660 1.660 70,000 116,200 1.6600 0.105 0.104 - 0.105 0.105 1,111,583 0.1045 -2.35%
2001-10-29 0 1.700 1.700 - 1.700 1.700 4,000 6,800 1.7000 0.107 0.107 - 0.107 0.107 63,519 0.1071 0.00%
2001-10-26 0 1.700 1.680 - 1.670 1.710 40,000 67,300 1.6825 0.107 0.106 - 0.105 0.108 635,190 0.1060 1.19%
2001-10-24 0 1.680 1.680 - 1.680 1.680 20,000 33,600 1.6800 0.106 0.106 - 0.106 0.106 317,595 0.1058 1.20%
2001-10-23 0 1.660 1.660 - - - 0 0 - 0.105 0.105 - - - 0 - 0.61%
2001-10-22 0 1.650 1.630 - - - 0 0 - 0.104 0.103 - - - 0 - 0.00%
2001-10-19 0 1.650 1.650 - - - 0 0 - 0.104 0.104 - - - 0 - 1.23%
2001-10-18 0 1.630 1.630 - 1.630 1.630 26,000 42,380 1.6300 0.103 0.103 - 0.103 0.103 412,874 0.1026 -2.98%
2001-10-17 0 1.680 1.680 - 1.640 1.640 12,000 19,680 1.6400 0.106 0.106 - 0.103 0.103 190,557 0.1033 1.82%
2001-10-16 0 1.650 1.650 - - - 0 0 - 0.104 0.104 - - - 0 - 1.23%
2001-10-15 0 1.630 1.630 - 1.630 1.630 6,000 9,780 1.6300 0.103 0.103 - 0.103 0.103 95,279 0.1026 -1.81%
2001-10-12 0 1.660 1.660 - 1.660 1.700 6,000 10,120 1.6867 0.105 0.105 - 0.105 0.107 95,279 0.1062 -4.05%
2001-10-11 0 1.730 - - 1.730 1.730 20,000 34,600 1.7300 0.109 - - 0.109 0.109 317,595 0.1089 0.58%
2001-10-10 0 1.720 1.720 - - - 0 0 - 0.108 0.108 - - - 0 - 0.58%
2001-10-09 0 1.710 1.710 - 1.690 1.710 26,000 44,260 1.7023 0.108 0.108 - 0.106 0.108 412,874 0.1072 3.64%
2001-10-08 0 1.650 - - 1.650 1.650 10,000 16,500 1.6500 0.104 - - 0.104 0.104 158,798 0.1039 -1.79%
2001-10-05 0 1.680 1.670 - 1.600 1.680 30,000 48,800 1.6267 0.106 0.105 - 0.101 0.106 476,393 0.1024 0.60%
2001-10-04 0 1.670 1.670 - - - 0 0 - 0.105 0.105 - - - 0 - 3.73%
2001-10-03 0 1.650 1.650 - 1.640 1.640 20,000 32,800 1.6400 0.101 0.101 - 0.101 0.101 325,486 0.1008 -1.20%
2001-09-28 0 1.670 1.670 - 1.650 1.650 14,000 23,100 1.6500 0.103 0.103 - 0.101 0.101 227,840 0.1014 -0.60%
2001-09-27 0 1.680 1.670 - 1.680 1.680 18,000 30,240 1.6800 0.103 0.103 - 0.103 0.103 292,937 0.1032 0.60%
2001-09-26 0 1.670 1.660 - 1.630 1.670 24,000 39,480 1.6450 0.103 0.102 - 0.100 0.103 390,583 0.1011 -0.60%
2001-09-25 0 1.680 1.670 - 1.680 1.680 20,000 33,600 1.6800 0.103 0.103 - 0.103 0.103 325,486 0.1032 0.60%
2001-09-24 0 1.670 1.670 - 1.670 1.670 12,000 20,040 1.6700 0.103 0.103 - 0.103 0.103 195,291 0.1026 1.21%
2001-09-21 0 1.650 1.650 - 1.650 1.650 20,000 33,000 1.6500 0.101 0.101 - 0.101 0.101 325,486 0.1014 1.23%
2001-09-20 0 1.630 - - 1.630 1.700 18,000 29,820 1.6567 0.100 - - 0.100 0.104 292,937 0.1018 -4.12%
2001-09-19 0 1.700 - - 1.700 1.700 20,000 34,000 1.7000 0.104 - - 0.104 0.104 325,486 0.1045 -1.73%
2001-09-18 0 1.730 1.720 - 1.730 1.730 30,000 51,900 1.7300 0.106 0.106 - 0.106 0.106 488,228 0.1063 1.76%
2001-09-17 0 1.700 1.700 - 1.700 1.800 28,000 48,800 1.7429 0.104 0.104 - 0.104 0.111 455,680 0.1071 -10.05%
2001-09-14 0 1.890 1.890 - 1.870 1.890 18,000 33,740 1.8744 0.116 0.116 - 0.115 0.116 292,937 0.1152 2.16%
2001-09-13 0 1.850 1.850 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
2001-09-12 0 1.850 1.850 - 1.850 2.000 52,000 98,300 1.8904 0.114 0.114 - 0.114 0.123 846,263 0.1162 -11.90%
2001-09-11 0 2.100 2.050 - - - 0 0 - 0.129 0.126 - - - 0 - 0.00%
2001-09-10 0 2.100 2.000 - 2.100 2.175 16,000 34,650 2.1656 0.129 0.123 - 0.129 0.134 260,388 0.1331 -3.45%
2001-09-07 0 2.175 2.175 - 2.175 2.175 12,000 26,100 2.1750 0.134 0.134 - 0.134 0.134 195,291 0.1336 -3.33%
2001-09-06 0 2.250 2.225 2.300 2.250 2.275 30,000 68,150 2.2717 0.138 0.137 0.141 0.138 0.140 488,228 0.1396 1.12%
2001-09-05 0 2.225 2.225 - - - 0 0 - 0.137 0.137 - - - 0 - 1.14%
2001-09-04 0 2.200 2.200 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2001-09-03 0 2.200 2.200 - 2.200 2.200 2,000 4,400 2.2000 0.135 0.135 - 0.135 0.135 32,549 0.1352 -1.12%
2001-08-31 0 2.225 2.200 - - - 0 0 - 0.137 0.135 - - - 0 - 0.00%
2001-08-30 0 2.225 2.225 - - - 0 0 - 0.137 0.137 - - - 0 - 1.14%
2001-08-29 0 2.200 2.200 - 2.200 2.200 32,000 70,400 2.2000 0.135 0.135 - 0.135 0.135 520,777 0.1352 -1.12%
2001-08-28 0 2.225 2.200 - 2.225 2.225 30,000 66,750 2.2250 0.137 0.135 - 0.137 0.137 488,228 0.1367 1.14%
2001-08-27 0 2.200 2.200 - 2.200 2.200 32,000 70,400 2.2000 0.135 0.135 - 0.135 0.135 520,777 0.1352 1.15%
2001-08-24 0 2.175 2.150 - 2.175 2.175 20,000 43,500 2.1750 0.134 0.132 - 0.134 0.134 325,486 0.1336 -1.14%
2001-08-23 0 2.200 2.175 - 2.175 2.200 34,000 74,050 2.1779 0.135 0.134 - 0.134 0.135 553,326 0.1338 2.33%
2001-08-22 0 2.150 2.150 - 2.150 2.200 28,000 60,600 2.1643 0.132 0.132 - 0.132 0.135 455,680 0.1330 -3.37%
2001-08-21 0 2.225 2.225 - 2.200 2.275 24,000 54,250 2.2604 0.137 0.137 - 0.135 0.140 390,583 0.1389 -3.26%
2001-08-20 0 2.300 2.300 2.450 2.300 2.300 4,000 9,200 2.3000 0.141 0.141 0.151 0.141 0.141 65,097 0.1413 -3.16%
2001-08-17 0 2.375 2.375 2.475 2.375 2.375 8,000 19,000 2.3750 0.146 0.146 0.152 0.146 0.146 130,194 0.1459 -2.06%
2001-08-16 0 2.425 2.425 2.550 2.425 2.550 20,000 49,150 2.4575 0.149 0.149 0.157 0.149 0.157 325,486 0.1510 -3.00%
2001-08-15 0 2.500 2.425 2.500 2.500 2.500 4,000 10,000 2.5000 0.154 0.149 0.154 0.154 0.154 65,097 0.1536 1.01%
2001-08-14 0 2.475 2.375 2.475 2.475 2.475 10,000 24,750 2.4750 0.152 0.146 0.152 0.152 0.152 162,743 0.1521 1.02%
2001-08-13 0 2.450 2.400 - 2.450 2.450 14,000 34,300 2.4500 0.151 0.147 - 0.151 0.151 227,840 0.1505 -1.01%
2001-08-10 0 2.475 2.425 2.750 2.475 2.500 24,000 59,900 2.4958 0.152 0.149 0.169 0.152 0.154 390,583 0.1534 -2.94%
2001-08-09 0 2.550 2.425 2.750 - - 0 0 - 0.157 0.149 0.169 - - 0 - 0.00%
2001-08-08 0 2.550 2.550 2.750 2.550 2.650 20,000 51,700 2.5850 0.157 0.157 0.169 0.157 0.163 325,486 0.1588 0.99%
2001-08-07 0 2.525 2.475 2.750 2.500 2.525 40,000 100,350 2.5088 0.155 0.152 0.169 0.154 0.155 650,971 0.1542 -0.98%
2001-08-06 0 2.550 2.550 2.575 2.550 2.575 20,000 51,200 2.5600 0.157 0.157 0.158 0.157 0.158 325,486 0.1573 -2.86%
2001-08-03 0 2.625 2.550 2.750 2.575 2.625 32,139 83,734 2.6054 0.161 0.157 0.169 0.158 0.161 523,039 0.1601 0.96%
2001-08-02 0 2.600 2.575 2.750 2.600 2.600 14,000 36,400 2.6000 0.160 0.158 0.169 0.160 0.160 227,840 0.1598 -1.89%
2001-08-01 0 2.650 2.650 2.950 2.575 2.750 28,000 73,900 2.6393 0.163 0.163 0.181 0.158 0.169 455,680 0.1622 0.95%
2001-07-31 0 2.625 2.625 - 2.600 2.800 34,000 89,200 2.6235 0.161 0.161 - 0.160 0.172 553,326 0.1612 1.94%
2001-07-30 0 2.575 2.575 2.775 2.575 2.750 32,000 85,650 2.6766 0.158 0.158 0.171 0.158 0.169 520,777 0.1645 -8.04%
2001-07-27 0 2.800 2.700 2.800 2.775 2.800 28,000 77,650 2.7732 0.172 0.166 0.172 0.171 0.172 455,680 0.1704 1.82%
2001-07-26 0 2.750 2.700 - 2.750 2.750 10,000 27,500 2.7500 0.169 0.166 - 0.169 0.169 162,743 0.1690 -0.90%
2001-07-24 0 2.775 2.700 2.900 2.750 2.800 14,000 38,800 2.7714 0.171 0.166 0.178 0.169 0.172 227,840 0.1703 -0.89%
2001-07-23 0 2.800 2.800 2.950 2.775 2.825 14,000 39,350 2.8107 0.172 0.172 0.181 0.171 0.174 227,840 0.1727 -2.61%
2001-07-20 0 2.875 2.750 - 2.850 2.900 20,000 57,650 2.8825 0.177 0.169 - 0.175 0.178 325,486 0.1771 0.00%
2001-07-19 0 2.875 2.875 3.000 2.825 3.150 50,000 145,700 2.9140 0.177 0.177 0.184 0.174 0.194 813,714 0.1791 -10.16%
2001-07-18 0 3.200 3.000 3.200 3.000 3.300 32,000 99,400 3.1063 0.197 0.184 0.197 0.184 0.203 520,777 0.1909 1.59%
2001-07-17 0 3.150 3.100 3.250 3.050 3.250 23,000 72,450 3.1500 0.194 0.190 0.200 0.187 0.200 374,308 0.1936 0.00%
2001-07-16 0 3.150 3.000 3.225 3.100 3.225 18,000 57,050 3.1694 0.194 0.184 0.198 0.190 0.198 292,937 0.1948 5.00%
2001-07-13 0 3.000 3.000 3.125 2.875 3.200 118,000 355,750 3.0148 0.184 0.184 0.192 0.177 0.197 1,920,365 0.1853 7.14%
2001-07-12 0 2.800 2.750 2.900 2.700 2.850 20,000 55,700 2.7850 0.172 0.169 0.178 0.166 0.175 325,486 0.1711 6.67%
2001-07-11 0 2.625 2.625 2.950 2.600 2.650 30,000 78,600 2.6200 0.161 0.161 0.181 0.160 0.163 488,228 0.1610 -1.87%
2001-07-10 0 2.675 2.575 3.000 2.575 2.725 40,000 105,600 2.6400 0.164 0.158 0.184 0.158 0.167 650,971 0.1622 1.90%
2001-07-09 0 2.625 2.625 - 2.525 2.700 46,000 118,700 2.5804 0.161 0.161 - 0.155 0.166 748,617 0.1586 -4.55%
2001-07-05 0 2.750 2.675 3.050 2.750 2.900 54,000 150,400 2.7852 0.169 0.164 0.187 0.169 0.178 878,811 0.1711 0.92%
2001-07-04 0 2.725 2.725 - 2.650 2.725 28,000 75,100 2.6821 0.167 0.167 - 0.163 0.167 455,680 0.1648 -0.91%
2001-07-03 0 2.750 2.750 3.050 2.700 2.800 38,000 104,850 2.7592 0.169 0.169 0.187 0.166 0.172 618,423 0.1695 -1.79%
2001-06-29 0 2.800 2.800 - 2.775 2.925 50,000 142,550 2.8510 0.172 0.172 - 0.171 0.180 813,714 0.1752 -5.08%
2001-06-28 0 2.950 2.950 3.100 2.950 3.125 36,000 108,500 3.0139 0.181 0.181 0.190 0.181 0.192 585,874 0.1852 -2.48%
2001-06-27 0 3.025 2.950 3.025 2.850 3.100 88,000 262,900 2.9875 0.186 0.181 0.186 0.175 0.190 1,432,137 0.1836 2.54%
2001-06-26 0 2.950 2.825 3.025 2.800 2.950 38,000 110,400 2.9053 0.181 0.174 0.186 0.172 0.181 618,423 0.1785 3.51%
2001-06-22 0 2.850 2.825 2.925 2.725 2.875 52,000 146,150 2.8106 0.175 0.174 0.180 0.167 0.177 846,263 0.1727 3.64%
2001-06-21 0 2.750 2.750 2.825 2.575 2.825 50,000 133,650 2.6730 0.169 0.169 0.174 0.158 0.174 813,714 0.1642 5.77%
2001-06-20 0 2.600 2.525 - 2.500 2.650 82,000 208,500 2.5427 0.160 0.155 - 0.154 0.163 1,334,491 0.1562 0.97%
2001-06-19 0 2.575 2.575 - 2.475 2.625 132,000 332,900 2.5220 0.158 0.158 - 0.152 0.161 2,148,205 0.1550 5.10%
2001-06-18 0 2.450 2.400 - 2.450 2.575 40,000 101,300 2.5325 0.151 0.147 - 0.151 0.158 650,971 0.1556 -5.77%
2001-06-15 0 2.600 2.550 - 2.525 2.650 82,000 212,000 2.5854 0.160 0.157 - 0.155 0.163 1,334,491 0.1589 -3.70%
2001-06-14 0 2.700 2.700 2.875 2.675 2.825 52,000 142,600 2.7423 0.166 0.166 0.177 0.164 0.174 846,263 0.1685 0.00%
2001-06-13 0 2.700 2.675 2.825 2.600 2.775 44,000 117,550 2.6716 0.166 0.164 0.174 0.160 0.171 716,068 0.1642 5.88%
2001-06-12 0 2.550 2.550 2.700 2.500 2.550 20,000 50,400 2.5200 0.157 0.157 0.166 0.154 0.157 325,486 0.1548 -1.92%
2001-06-11 0 2.600 - 2.600 2.575 2.800 70,000 187,650 2.6807 0.160 - 0.160 0.158 0.172 1,139,200 0.1647 -7.14%
2001-06-08 0 2.800 - 2.800 2.750 2.850 24,000 67,200 2.8000 0.172 - 0.172 0.169 0.175 390,583 0.1721 2.75%
2001-06-07 0 2.725 2.725 - 2.650 2.825 121,600 327,720 2.6951 0.167 0.167 - 0.163 0.174 1,978,953 0.1656 3.81%
2001-06-06 0 2.625 2.625 - 2.550 2.675 22,000 57,900 2.6318 0.161 0.161 - 0.157 0.164 358,034 0.1617 0.96%
2001-06-05 0 2.600 2.525 - 2.525 2.650 52,000 133,750 2.5721 0.160 0.155 - 0.155 0.163 846,263 0.1580 2.97%
2001-06-04 0 2.525 2.425 2.525 2.475 2.550 44,000 109,950 2.4989 0.155 0.149 0.155 0.152 0.157 716,068 0.1535 0.00%
2001-06-01 0 2.525 2.475 - 2.475 2.575 56,000 141,450 2.5259 0.155 0.152 - 0.152 0.158 911,360 0.1552 0.00%
2001-05-31 0 2.525 2.525 - 2.375 2.600 62,000 150,450 2.4266 0.155 0.155 - 0.146 0.160 1,009,005 0.1491 2.02%
2001-05-30 0 2.475 2.450 2.600 2.450 2.525 84,000 208,850 2.4863 0.152 0.151 0.160 0.151 0.155 1,367,040 0.1528 0.00%
2001-05-29 0 2.475 2.450 2.575 2.425 2.475 24,000 59,250 2.4688 0.152 0.151 0.158 0.149 0.152 390,583 0.1517 -1.00%
2001-05-28 0 2.500 2.500 - 2.500 2.625 62,000 158,950 2.5637 0.154 0.154 - 0.154 0.161 1,009,005 0.1575 -1.96%
2001-05-25 0 2.550 2.550 - 2.525 2.600 84,000 215,250 2.5625 0.157 0.157 - 0.155 0.160 1,367,040 0.1575 -6.42%
2001-05-24 0 2.725 2.725 - 2.700 2.925 70,000 198,650 2.8379 0.167 0.167 - 0.166 0.180 1,139,200 0.1744 -0.91%
2001-05-23 0 2.750 2.750 2.775 2.750 2.825 40,000 111,350 2.7838 0.169 0.169 0.171 0.169 0.174 650,971 0.1711 0.92%
2001-05-22 0 2.725 2.725 - 2.725 2.750 14,000 38,400 2.7429 0.167 0.167 - 0.167 0.169 227,840 0.1685 -0.91%
2001-05-21 0 2.750 2.750 - 2.700 2.775 72,000 197,750 2.7465 0.169 0.169 - 0.166 0.171 1,171,748 0.1688 0.92%
2001-05-18 0 2.725 2.675 - 2.675 2.775 30,000 82,650 2.7550 0.167 0.164 - 0.164 0.171 488,228 0.1693 -3.54%
2001-05-17 0 2.825 2.825 - 2.800 2.925 48,000 135,950 2.8323 0.174 0.174 - 0.172 0.180 781,165 0.1740 -2.59%
2001-05-16 0 2.900 2.875 - 2.850 2.900 14,000 40,100 2.8643 0.178 0.177 - 0.175 0.178 227,840 0.1760 -1.69%
2001-05-15 0 2.950 2.950 3.150 2.950 3.100 38,000 114,400 3.0105 0.181 0.181 0.194 0.181 0.190 618,423 0.1850 0.00%
2001-05-14 0 2.950 2.950 3.100 2.875 3.050 34,000 99,600 2.9294 0.181 0.181 0.190 0.177 0.187 553,326 0.1800 4.42%
2001-05-11 0 2.825 - - 2.825 2.825 10,000 28,250 2.8250 0.174 - - 0.174 0.174 162,743 0.1736 2.73%
2001-05-10 0 2.750 2.750 2.925 2.750 2.900 90,000 254,500 2.8278 0.169 0.169 0.180 0.169 0.178 1,464,685 0.1738 -2.31%
2001-05-09 0 2.875 2.750 2.950 2.750 2.925 214,000 610,500 2.8528 0.173 0.165 0.177 0.165 0.176 3,556,928 0.1716 3.60%
2001-05-08 0 2.775 2.750 - 2.775 2.775 14,000 38,850 2.7750 0.167 0.165 - 0.167 0.167 232,696 0.1670 2.78%
2001-05-07 0 2.700 2.675 2.700 2.675 2.725 20,000 54,300 2.7150 0.162 0.161 0.162 0.161 0.164 332,423 0.1633 4.85%
2001-05-04 0 2.575 2.575 - 2.575 2.575 14,000 36,050 2.5750 0.155 0.155 - 0.155 0.155 232,696 0.1549 -2.83%
2001-05-03 0 2.650 2.650 - 2.650 2.650 32,000 84,800 2.6500 0.159 0.159 - 0.159 0.159 531,877 0.1594 -2.75%
2001-05-02 0 2.725 2.600 2.800 2.600 2.725 24,000 64,400 2.6833 0.164 0.156 0.168 0.156 0.164 398,908 0.1614 2.83%
2001-04-27 0 2.650 2.650 2.850 - - 0 0 - 0.159 0.159 0.171 - - 0 - 0.95%
2001-04-26 0 2.625 2.625 - 2.600 2.725 92,000 243,750 2.6495 0.158 0.158 - 0.156 0.164 1,529,146 0.1594 0.00%
2001-04-25 0 2.625 2.600 - - - 0 0 - 0.158 0.156 - - - 0 - 0.00%
2001-04-24 0 2.625 2.625 - 2.575 2.675 56,000 147,000 2.6250 0.158 0.158 - 0.155 0.161 930,785 0.1579 -1.87%
2001-04-23 0 2.675 2.500 - 2.675 2.675 20,000 53,500 2.6750 0.161 0.150 - 0.161 0.161 332,423 0.1609 -1.83%
2001-04-20 0 2.725 2.725 2.825 2.725 2.825 38,000 104,800 2.7579 0.164 0.164 0.170 0.164 0.170 631,604 0.1659 -4.39%
2001-04-19 0 2.850 2.850 3.000 2.525 2.850 44,000 119,250 2.7102 0.171 0.171 0.180 0.152 0.171 731,331 0.1631 15.15%
2001-04-18 0 2.475 2.475 - 2.400 2.475 18,000 43,800 2.4333 0.149 0.149 - 0.144 0.149 299,181 0.1464 1.02%
2001-04-17 0 2.450 2.450 2.600 2.450 2.450 20,000 49,000 2.4500 0.147 0.147 0.156 0.147 0.147 332,423 0.1474 -1.01%
2001-04-12 0 2.475 2.425 2.575 2.400 2.475 30,000 73,500 2.4500 0.149 0.146 0.155 0.144 0.149 498,635 0.1474 5.32%
2001-04-11 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 0.141 0.138 0.144 0.141 0.141 332,423 0.1414 2.17%
2001-04-10 0 2.300 2.275 - 2.300 2.300 20,000 46,000 2.3000 0.138 0.137 - 0.138 0.138 332,423 0.1384 -2.13%
2001-04-09 0 2.350 2.300 - - - 0 0 - 0.141 0.138 - - - 0 - 0.00%
2001-04-06 0 2.350 2.350 - 2.300 2.350 14,000 32,800 2.3429 0.141 0.141 - 0.138 0.141 232,696 0.1410 4.44%
2001-04-04 0 2.250 2.250 - 2.250 2.350 40,000 91,000 2.2750 0.135 0.135 - 0.135 0.141 664,846 0.1369 -7.22%
2001-04-03 0 2.425 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2001-04-02 0 2.425 2.425 - 2.425 2.425 20,000 48,500 2.4250 0.146 0.146 - 0.146 0.146 332,423 0.1459 2.11%
2001-03-30 0 2.375 2.375 - 2.375 2.375 14,000 33,250 2.3750 0.143 0.143 - 0.143 0.143 232,696 0.1429 -1.04%
2001-03-29 0 2.400 2.350 - 2.400 2.400 11,500 27,450 2.3870 0.144 0.141 - 0.144 0.144 191,143 0.1436 0.00%
2001-03-28 0 2.400 2.300 2.475 2.350 2.400 24,000 56,900 2.3708 0.144 0.138 0.149 0.141 0.144 398,908 0.1426 4.35%
2001-03-27 0 2.300 2.300 - - - 0 0 - 0.138 0.138 - - - 0 - 3.37%
2001-03-26 0 2.225 2.225 - 2.225 2.225 16,000 35,600 2.2250 0.134 0.134 - 0.134 0.134 265,939 0.1339 1.14%
2001-03-23 0 2.200 2.200 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2001-03-22 0 2.200 2.200 2.300 2.200 2.300 50,000 113,350 2.2670 0.132 0.132 0.138 0.132 0.138 831,058 0.1364 -4.35%
2001-03-21 0 2.300 2.300 - 2.225 2.300 10,000 22,700 2.2700 0.138 0.138 - 0.134 0.138 166,212 0.1366 -2.13%
2001-03-20 0 2.350 2.350 - 2.350 2.375 16,000 37,850 2.3656 0.141 0.141 - 0.141 0.143 265,939 0.1423 -3.09%
2001-03-19 0 2.425 2.400 2.425 2.425 2.450 18,000 44,050 2.4472 0.146 0.144 0.146 0.146 0.147 299,181 0.1472 -3.00%
2001-03-16 0 2.500 2.500 - 2.450 2.450 10,000 24,500 2.4500 0.150 0.150 - 0.147 0.147 166,212 0.1474 0.00%
2001-03-15 0 2.500 2.450 - 2.400 2.500 26,000 63,400 2.4385 0.150 0.147 - 0.144 0.150 432,150 0.1467 0.00%
2001-03-14 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 0.150 0.150 - 0.150 0.150 166,212 0.1504 0.00%
2001-03-13 0 2.500 2.500 - 2.475 2.600 52,000 130,700 2.5135 0.150 0.150 - 0.149 0.156 864,300 0.1512 -8.26%
2001-03-12 0 2.725 2.675 - 2.725 2.725 20,000 54,500 2.7250 0.164 0.161 - 0.164 0.164 332,423 0.1639 -4.39%
2001-03-09 0 2.850 2.850 3.000 2.825 2.850 72,000 203,750 2.8299 0.171 0.171 0.180 0.170 0.171 1,196,723 0.1703 1.79%
2001-03-08 0 2.800 2.800 2.925 2.700 2.925 54,000 151,900 2.8130 0.168 0.168 0.176 0.162 0.176 897,542 0.1692 -1.75%
2001-03-07 0 2.850 2.850 3.100 2.825 2.950 78,000 224,550 2.8788 0.171 0.171 0.187 0.170 0.177 1,296,450 0.1732 0.00%
2001-03-06 0 2.850 2.850 2.900 2.850 2.850 26,000 74,100 2.8500 0.171 0.171 0.174 0.171 0.171 432,150 0.1715 -1.72%
2001-03-05 0 2.900 2.825 2.975 2.675 2.900 52,000 145,550 2.7990 0.174 0.170 0.179 0.161 0.174 864,300 0.1684 9.43%
2001-03-02 0 2.650 2.575 2.650 2.575 2.650 16,000 41,650 2.6031 0.159 0.155 0.159 0.155 0.159 265,939 0.1566 0.00%
2001-03-01 0 2.650 2.650 2.850 2.575 2.650 46,000 119,650 2.6011 0.159 0.159 0.171 0.155 0.159 764,573 0.1565 2.91%
2001-02-28 0 2.575 2.550 - 2.575 2.625 52,000 135,200 2.6000 0.155 0.153 - 0.155 0.158 864,300 0.1564 0.00%
2001-02-27 0 2.575 2.550 2.675 2.550 2.575 52,000 133,400 2.5654 0.155 0.153 0.161 0.153 0.155 864,300 0.1543 1.98%
2001-02-26 0 2.525 2.525 - 2.500 2.575 94,000 238,800 2.5404 0.152 0.152 - 0.150 0.155 1,562,389 0.1528 -1.94%
2001-02-23 0 2.575 2.575 - 2.525 2.650 104,000 269,050 2.5870 0.155 0.155 - 0.152 0.159 1,728,600 0.1556 1.98%
2001-02-22 0 2.525 2.525 2.650 2.525 2.650 125,000 322,800 2.5824 0.152 0.152 0.159 0.152 0.159 2,077,645 0.1554 -6.48%
2001-02-21 0 2.700 2.700 - 2.650 3.000 428,000 1,183,200 2.7645 0.162 0.162 - 0.159 0.180 7,113,855 0.1663 -11.48%
2001-02-20 0 3.050 3.000 3.125 2.900 3.050 30,000 89,000 2.9667 0.184 0.180 0.188 0.174 0.184 498,635 0.1785 0.83%
2001-02-19 0 3.025 3.025 3.200 2.950 3.200 40,000 123,400 3.0850 0.182 0.182 0.193 0.177 0.193 664,846 0.1856 0.83%
2001-02-16 0 3.000 3.000 3.125 3.000 3.125 42,000 127,650 3.0393 0.180 0.180 0.188 0.180 0.188 698,089 0.1829 -2.44%
2001-02-15 0 3.075 3.075 3.150 3.000 3.150 60,000 184,350 3.0725 0.185 0.185 0.190 0.180 0.190 997,269 0.1849 0.00%
2001-02-14 0 3.075 3.000 3.200 3.050 3.175 56,000 174,050 3.1080 0.185 0.180 0.193 0.184 0.191 930,785 0.1870 -3.15%
2001-02-13 0 3.175 3.100 - 3.025 3.200 136,000 429,750 3.1599 0.191 0.187 - 0.182 0.193 2,260,477 0.1901 2.42%
2001-02-12 0 3.100 3.100 - 3.050 3.150 128,000 395,150 3.0871 0.187 0.187 - 0.184 0.190 2,127,508 0.1857 -1.59%
2001-02-09 0 3.150 3.150 3.500 3.100 3.300 72,000 227,750 3.1632 0.190 0.190 0.211 0.187 0.199 1,196,723 0.1903 -1.56%
2001-02-08 0 3.200 3.200 3.425 3.025 3.200 54,000 166,250 3.0787 0.193 0.193 0.206 0.182 0.193 897,542 0.1852 0.79%
2001-02-07 0 3.175 3.125 3.325 3.100 3.375 232,000 769,000 3.3147 0.191 0.188 0.200 0.187 0.203 3,856,108 0.1994 -3.79%
2001-02-06 0 3.300 3.300 3.400 3.200 3.450 208,000 701,000 3.3702 0.199 0.199 0.205 0.193 0.208 3,457,201 0.2028 -4.35%
2001-02-05 0 3.450 3.450 - 3.425 3.575 40,000 140,600 3.5150 0.208 0.208 - 0.206 0.215 664,846 0.2115 -4.17%
2001-02-02 0 3.600 3.600 3.775 3.550 3.850 88,000 329,700 3.7466 0.217 0.217 0.227 0.214 0.232 1,462,662 0.2254 -4.64%
2001-02-01 0 3.775 3.775 3.850 3.675 4.200 208,000 791,550 3.8055 0.227 0.227 0.232 0.221 0.253 3,457,201 0.2290 -11.18%
2001-01-31 0 4.250 4.150 4.300 3.825 4.325 312,000 1,259,800 4.0378 0.256 0.250 0.259 0.230 0.260 5,185,801 0.2429 11.11%
2001-01-30 0 3.825 3.825 3.900 3.825 4.050 88,000 341,300 3.8784 0.230 0.230 0.235 0.230 0.244 1,462,662 0.2333 -1.92%
2001-01-29 0 3.900 3.900 4.075 3.425 4.000 184,400 699,070 3.7911 0.235 0.235 0.245 0.206 0.241 3,064,941 0.2281 12.23%
2001-01-23 0 3.475 3.425 3.475 3.225 3.525 104,000 354,800 3.4115 0.209 0.206 0.209 0.194 0.212 1,728,600 0.2053 5.30%
2001-01-22 0 3.300 3.300 - 3.025 3.325 86,000 275,750 3.2064 0.199 0.199 - 0.182 0.200 1,429,420 0.1929 10.92%
2001-01-19 0 2.975 2.975 3.000 2.950 3.200 136,000 418,150 3.0746 0.179 0.179 0.180 0.177 0.193 2,260,477 0.1850 -2.46%
2001-01-18 0 3.050 3.050 - 2.900 3.050 126,000 378,100 3.0008 0.184 0.184 - 0.174 0.184 2,094,266 0.1805 7.02%
2001-01-17 0 2.850 2.825 - 2.800 2.975 38,000 109,650 2.8855 0.171 0.170 - 0.168 0.179 631,604 0.1736 -5.00%
2001-01-16 0 3.000 2.975 - 2.975 3.075 28,000 84,550 3.0196 0.180 0.179 - 0.179 0.185 465,392 0.1817 -3.23%
2001-01-15 0 3.100 3.000 - 2.950 3.100 26,000 78,000 3.0000 0.187 0.180 - 0.177 0.187 432,150 0.1805 -0.80%
2001-01-12 0 3.125 3.125 - 3.000 3.175 152,000 463,700 3.0507 0.188 0.188 - 0.180 0.191 2,526,416 0.1835 4.17%
2001-01-11 0 3.000 3.000 3.225 2.975 3.225 148,000 460,250 3.1098 0.180 0.180 0.194 0.179 0.194 2,459,931 0.1871 -6.25%
2001-01-10 0 3.200 3.150 3.350 3.100 3.300 156,000 498,750 3.1971 0.193 0.190 0.202 0.187 0.199 2,592,901 0.1924 -4.48%
2001-01-09 0 3.350 3.350 3.450 3.325 3.675 114,000 395,050 3.4654 0.202 0.202 0.208 0.200 0.221 1,894,812 0.2085 -5.63%
2001-01-08 0 3.550 3.550 3.800 3.450 3.800 242,000 896,800 3.7058 0.214 0.214 0.229 0.208 0.229 4,022,320 0.2230 -5.96%
2001-01-05 0 3.775 3.725 3.775 3.650 3.850 752,000 2,821,400 3.7519 0.227 0.224 0.227 0.220 0.232 12,499,110 0.2257 2.03%
2001-01-04 0 3.700 3.700 3.900 3.150 3.875 690,400 2,476,870 3.5876 0.223 0.223 0.235 0.190 0.233 11,475,247 0.2158 15.62%
2001-01-03 0 3.200 3.200 3.225 2.650 3.200 236,000 698,300 2.9589 0.193 0.193 0.194 0.159 0.193 3,922,593 0.1780 10.34%
2001-01-02 0 2.900 2.900 3.100 2.700 3.125 180,000 514,250 2.8569 0.174 0.174 0.187 0.162 0.188 2,991,808 0.1719 1.75%
2000-12-29 0 2.850 2.550 2.850 2.400 2.850 112,000 289,800 2.5875 0.171 0.153 0.171 0.144 0.171 1,861,570 0.1557 17.53%
2000-12-28 0 2.425 2.425 - 2.350 2.475 22,000 53,300 2.4227 0.146 0.146 - 0.141 0.149 365,665 0.1458 -2.02%
2000-12-27 0 2.475 2.475 2.650 2.350 2.475 24,000 58,400 2.4333 0.149 0.149 0.159 0.141 0.149 398,908 0.1464 1.02%
2000-12-22 0 2.450 2.250 2.500 2.050 2.450 62,000 141,150 2.2766 0.147 0.135 0.150 0.123 0.147 1,030,512 0.1370 23.12%
2000-12-21 0 1.990 1.990 - 1.960 2.100 92,000 185,270 2.0138 0.120 0.120 - 0.118 0.126 1,529,146 0.1212 -2.93%
2000-12-20 0 2.050 2.050 2.200 2.050 2.200 138,000 291,200 2.1101 0.123 0.123 0.132 0.123 0.132 2,293,720 0.1270 -2.38%
2000-12-19 0 2.100 2.100 - 1.990 2.150 100,000 212,040 2.1204 0.126 0.126 - 0.120 0.129 1,662,116 0.1276 6.06%
2000-12-18 0 1.980 1.980 - 1.950 2.050 36,000 71,440 1.9844 0.119 0.119 - 0.117 0.123 598,362 0.1194 0.00%
2000-12-15 0 1.980 1.980 - 1.980 2.050 62,000 124,360 2.0058 0.119 0.119 - 0.119 0.123 1,030,512 0.1207 -4.58%
2000-12-14 0 2.075 2.025 - 2.075 2.225 78,000 167,000 2.1410 0.125 0.122 - 0.125 0.134 1,296,450 0.1288 -6.74%
2000-12-13 0 2.225 2.175 - 2.125 2.350 50,000 110,250 2.2050 0.134 0.131 - 0.128 0.141 831,058 0.1327 -7.29%
2000-12-12 0 2.400 2.400 2.625 2.250 2.700 78,000 189,450 2.4288 0.144 0.144 0.158 0.135 0.162 1,296,450 0.1461 -8.57%
2000-12-11 0 2.625 2.525 2.750 2.550 2.725 92,000 239,250 2.6005 0.158 0.152 0.165 0.153 0.164 1,529,146 0.1565 3.96%
2000-12-08 0 2.525 2.450 2.525 2.325 2.600 66,000 163,100 2.4712 0.152 0.147 0.152 0.140 0.156 1,096,996 0.1487 6.32%
2000-12-07 0 2.375 2.375 2.575 2.100 2.625 184,000 427,450 2.3231 0.143 0.143 0.155 0.126 0.158 3,058,293 0.1398 -5.94%
2000-12-06 0 2.525 2.525 2.700 1.920 2.600 346,000 750,680 2.1696 0.152 0.152 0.162 0.116 0.156 5,750,920 0.1305 29.49%
2000-12-05 0 1.950 1.950 1.990 1.810 1.980 280,000 532,360 1.9013 0.117 0.117 0.120 0.109 0.119 4,653,924 0.1144 10.80%
2000-12-04 0 1.760 1.760 - 1.710 1.810 190,000 339,400 1.7863 0.106 0.106 - 0.103 0.109 3,158,020 0.1075 0.57%
2000-12-01 0 1.750 1.740 - 1.750 1.780 76,000 133,960 1.7626 0.105 0.105 - 0.105 0.107 1,263,208 0.1060 0.57%
2000-11-30 0 1.740 1.730 - 1.740 1.750 24,000 41,860 1.7442 0.105 0.104 - 0.105 0.105 398,908 0.1049 0.58%
2000-11-29 0 1.730 1.720 - 1.730 1.790 82,000 142,880 1.7424 0.104 0.103 - 0.104 0.108 1,362,935 0.1048 -3.35%
2000-11-28 0 1.790 1.790 - 1.790 1.900 78,000 142,000 1.8205 0.108 0.108 - 0.108 0.114 1,296,450 0.1095 -5.29%
2000-11-27 0 1.890 1.880 - 1.690 1.920 172,000 309,020 1.7966 0.114 0.113 - 0.102 0.116 2,858,839 0.1081 13.17%
2000-11-24 0 1.670 1.670 1.850 1.370 1.810 334,000 521,360 1.5610 0.100 0.100 0.111 0.082 0.109 5,551,467 0.0939 15.97%
2000-11-23 0 1.440 1.440 - 1.300 1.470 82,000 113,940 1.3895 0.087 0.087 - 0.078 0.088 1,362,935 0.0836 5.88%
2000-11-22 0 1.360 1.360 - 1.340 1.380 3,970,000 5,261,620 1.3253 0.082 0.082 - 0.081 0.083 65,985,994 0.0797 3.03%
2000-11-21 0 1.320 1.290 - 1.280 1.320 4,576,000 6,038,820 1.3197 0.079 0.078 - 0.077 0.079 76,058,416 0.0794 0.00%
2000-11-20 0 1.320 1.320 - 1.280 1.330 204,000 264,440 1.2963 0.079 0.079 - 0.077 0.080 3,390,716 0.0780 1.54%
2000-11-17 0 1.300 1.300 - 1.290 1.320 36,000 47,040 1.3067 0.078 0.078 - 0.078 0.079 598,362 0.0786 -4.41%
2000-11-16 0 1.360 1.360 1.430 1.310 1.380 26,000 35,340 1.3592 0.082 0.082 0.086 0.079 0.083 432,150 0.0818 -1.45%
2000-11-15 0 1.380 1.380 - 1.350 1.420 30,000 41,620 1.3873 0.083 0.083 - 0.081 0.085 498,635 0.0835 -2.13%
2000-11-14 0 1.410 1.400 - 1.410 1.410 60,000 84,600 1.4100 0.085 0.084 - 0.085 0.085 997,269 0.0848 -1.40%
2000-11-13 0 1.430 1.430 - 1.360 1.530 36,000 52,100 1.4472 0.086 0.086 - 0.082 0.092 598,362 0.0871 -7.74%
2000-11-10 0 1.550 1.550 1.590 1.470 1.550 6,000 9,060 1.5100 0.093 0.093 0.096 0.088 0.093 99,727 0.0908 6.90%
2000-11-09 0 1.450 1.440 1.600 1.320 1.520 54,000 76,780 1.4219 0.087 0.087 0.096 0.079 0.091 897,542 0.0855 2.11%
2000-11-08 0 1.420 1.420 - 1.340 1.430 126,000 174,300 1.3833 0.085 0.085 - 0.081 0.086 2,094,266 0.0832 1.43%
2000-11-07 0 1.400 1.400 - 1.360 1.430 30,000 41,840 1.3947 0.084 0.084 - 0.082 0.086 498,635 0.0839 -3.45%
2000-11-06 0 1.450 1.450 - 1.410 1.450 158,000 225,580 1.4277 0.087 0.087 - 0.085 0.087 2,626,143 0.0859 -1.36%
2000-11-03 0 1.470 1.470 - 1.400 1.470 80,000 115,700 1.4463 0.088 0.088 - 0.084 0.088 1,329,693 0.0870 2.08%
2000-11-02 0 1.440 1.440 - 1.390 1.430 60,000 84,600 1.4100 0.087 0.087 - 0.084 0.086 997,269 0.0848 2.13%
2000-11-01 0 1.450 1.450 - 1.380 1.440 62,000 87,680 1.4142 0.085 0.085 - 0.081 0.084 1,059,746 0.0827 1.40%
2000-10-31 0 1.430 1.420 - 1.380 1.470 146,000 207,920 1.4241 0.084 0.083 - 0.081 0.086 2,495,531 0.0833 -1.38%
2000-10-30 0 1.450 1.450 - 1.420 1.540 96,000 140,260 1.4610 0.085 0.085 - 0.083 0.090 1,640,897 0.0855 -5.23%
2000-10-27 0 1.530 1.530 - 1.530 1.600 50,000 79,860 1.5972 0.090 0.090 - 0.090 0.094 854,634 0.0934 1.32%
2000-10-26 0 1.510 1.500 - 1.410 1.560 66,000 99,180 1.5027 0.088 0.088 - 0.082 0.091 1,128,117 0.0879 4.14%
2000-10-25 0 1.450 1.450 - 1.450 1.450 2,000 2,900 1.4500 0.085 0.085 - 0.085 0.085 34,185 0.0848 5.84%
2000-10-24 0 1.370 1.360 - 1.360 1.400 114,000 157,380 1.3805 0.080 0.080 - 0.080 0.082 1,948,565 0.0808 3.01%
2000-10-23 0 1.330 1.330 - 1.320 1.360 40,000 53,600 1.3400 0.078 0.078 - 0.077 0.080 683,707 0.0784 -2.92%
2000-10-20 0 1.370 1.370 - 1.330 1.360 68,000 91,220 1.3415 0.080 0.080 - 0.078 0.080 1,162,302 0.0785 5.38%
2000-10-19 0 1.300 1.280 - 1.270 1.530 188,000 257,340 1.3688 0.076 0.075 - 0.074 0.090 3,213,424 0.0801 -14.47%
2000-10-18 0 1.520 1.520 - 1.510 1.710 82,000 131,560 1.6044 0.089 0.089 - 0.088 0.100 1,401,600 0.0939 -11.11%
2000-10-17 0 1.710 1.710 - 1.710 1.800 52,000 91,220 1.7542 0.100 0.100 - 0.100 0.105 888,819 0.1026 -5.00%
2000-10-16 0 1.800 1.800 - - - 0 0 - 0.105 0.105 - - - 0 - 5.88%
2000-10-13 0 1.700 1.700 - 1.560 1.700 1,932,000 3,133,724 1.6220 0.099 0.099 - 0.091 0.099 33,023,057 0.0949 -8.11%
2000-10-12 0 1.850 1.850 - 1.850 1.850 18,000 33,300 1.8500 0.108 0.108 - 0.108 0.108 307,668 0.1082 2.78%
2000-10-11 0 1.800 1.800 - 1.760 1.760 8,000 14,080 1.7600 0.105 0.105 - 0.103 0.103 136,741 0.1030 0.00%
2000-10-10 0 1.800 1.800 - 1.580 1.900 144,000 255,420 1.7738 0.105 0.105 - 0.092 0.111 2,461,346 0.1038 0.00%
2000-10-09 0 1.800 1.800 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
2000-10-05 0 1.800 1.800 - 1.780 1.780 20,000 35,600 1.7800 0.105 0.105 - 0.104 0.104 341,854 0.1041 -0.55%
2000-10-04 0 1.810 1.800 - 1.810 1.810 24,000 43,440 1.8100 0.106 0.105 - 0.106 0.106 410,224 0.1059 0.00%
2000-10-03 0 1.810 1.800 - 1.790 1.830 24,000 43,440 1.8100 0.106 0.105 - 0.105 0.107 410,224 0.1059 -2.69%
2000-09-29 0 1.860 1.850 - 1.860 1.860 4,000 7,440 1.8600 0.109 0.108 - 0.109 0.109 68,371 0.1088 0.54%
2000-09-28 0 1.850 1.850 - 1.800 1.850 4,000 7,300 1.8250 0.108 0.108 - 0.105 0.108 68,371 0.1068 2.78%
2000-09-27 0 1.800 1.800 - 1.780 1.800 4,000 7,160 1.7900 0.105 0.105 - 0.104 0.105 68,371 0.1047 0.00%
2000-09-26 0 1.800 1.800 - 1.800 1.810 12,000 21,700 1.8083 0.105 0.105 - 0.105 0.106 205,112 0.1058 0.00%
2000-09-25 0 1.800 1.800 - 1.720 1.780 34,000 59,120 1.7388 0.105 0.105 - 0.101 0.104 581,151 0.1017 1.69%
2000-09-22 0 1.770 1.770 - 1.760 1.770 14,000 24,680 1.7629 0.104 0.104 - 0.103 0.104 239,298 0.1031 0.00%
2000-09-21 0 1.770 1.760 1.840 1.700 1.800 178,000 310,160 1.7425 0.104 0.103 0.108 0.099 0.105 3,042,497 0.1019 -1.67%
2000-09-20 0 1.800 1.800 - 1.780 1.810 50,000 89,500 1.7900 0.105 0.105 - 0.104 0.106 854,634 0.1047 2.27%
2000-09-19 0 1.760 1.760 - 1.640 1.680 20,000 33,200 1.6600 0.103 0.103 - 0.096 0.098 341,854 0.0971 3.53%
2000-09-18 0 1.700 1.700 - 1.630 1.780 66,000 110,460 1.6736 0.099 0.099 - 0.095 0.104 1,128,117 0.0979 -5.56%
2000-09-15 0 1.800 1.800 - 1.770 1.810 60,000 108,180 1.8030 0.105 0.105 - 0.104 0.106 1,025,561 0.1055 -0.55%
2000-09-14 0 1.810 1.800 - 1.800 1.830 27,000 48,960 1.8133 0.106 0.105 - 0.105 0.107 461,502 0.1061 -1.09%
2000-09-12 0 1.830 1.830 - 1.800 1.990 224,000 425,200 1.8982 0.107 0.107 - 0.105 0.116 3,828,760 0.1111 -6.63%
2000-09-11 0 1.960 1.960 - 1.930 2.025 130,000 255,530 1.9656 0.115 0.115 - 0.113 0.118 2,222,048 0.1150 -3.21%
2000-09-08 0 2.025 2.025 2.175 2.025 2.150 108,000 229,250 2.1227 0.118 0.118 0.127 0.118 0.126 1,846,009 0.1242 -1.22%
2000-09-07 0 2.050 2.050 - 2.050 2.150 332,000 689,600 2.0771 0.120 0.120 - 0.120 0.126 5,674,770 0.1215 -5.75%
2000-09-06 0 2.175 2.175 - 2.100 2.175 106,000 226,650 2.1382 0.127 0.127 - 0.123 0.127 1,811,824 0.1251 6.10%
2000-09-05 0 2.050 - 2.050 2.050 2.225 3,667,000 8,407,350 2.2927 0.120 - 0.120 0.120 0.130 62,678,856 0.1341 -1.20%
2000-09-04 0 2.075 2.050 - 2.050 2.150 4,562,000 10,479,100 2.2970 0.121 0.120 - 0.120 0.126 77,976,804 0.1344 0.00%
2000-09-01 0 2.075 2.050 - 2.025 2.125 146,000 297,600 2.0384 0.121 0.120 - 0.118 0.124 2,495,531 0.1193 2.47%
2000-08-31 0 2.025 2.025 - 2.025 2.150 80,000 165,700 2.0713 0.118 0.118 - 0.118 0.126 1,367,414 0.1212 -1.22%
2000-08-30 0 2.050 2.050 - 1.990 2.125 108,000 219,280 2.0304 0.120 0.120 - 0.116 0.124 1,846,009 0.1188 -4.65%
2000-08-29 0 2.150 - 2.250 2.100 2.225 84,000 182,050 2.1673 0.126 - 0.132 0.123 0.130 1,435,785 0.1268 2.38%
2000-08-28 0 2.100 2.075 - 2.075 2.225 52,000 110,100 2.1173 0.123 0.121 - 0.121 0.130 888,819 0.1239 -8.70%
2000-08-25 0 2.300 2.300 - 2.050 2.125 430,000 908,400 2.1126 0.135 0.135 - 0.120 0.124 7,349,852 0.1236 6.98%
2000-08-24 0 2.150 2.150 - 2.125 2.225 134,000 290,850 2.1705 0.126 0.126 - 0.124 0.130 2,290,419 0.1270 -2.27%
2000-08-23 0 2.200 2.200 2.250 2.175 2.250 56,000 124,200 2.2179 0.129 0.129 0.132 0.127 0.132 957,190 0.1298 -2.22%
2000-08-22 0 2.250 2.200 - 2.150 2.250 70,000 153,000 2.1857 0.132 0.129 - 0.126 0.132 1,196,488 0.1279 3.45%
2000-08-21 0 2.175 2.175 - 2.150 2.200 38,000 82,550 2.1724 0.127 0.127 - 0.126 0.129 649,522 0.1271 1.16%
2000-08-18 0 2.150 2.150 - 2.125 2.225 62,000 134,650 2.1718 0.126 0.126 - 0.124 0.130 1,059,746 0.1271 -1.15%
2000-08-17 0 2.175 2.175 - 2.175 2.275 104,000 231,200 2.2231 0.127 0.127 - 0.127 0.133 1,777,639 0.1301 -2.25%
2000-08-16 0 2.225 2.175 - 2.175 2.250 46,000 101,900 2.2152 0.130 0.127 - 0.127 0.132 786,263 0.1296 1.14%
2000-08-15 0 2.200 2.200 - 2.125 2.225 100,000 217,350 2.1735 0.129 0.129 - 0.124 0.130 1,709,268 0.1272 4.76%
2000-08-14 0 2.100 2.100 - 2.100 2.150 34,000 72,150 2.1221 0.123 0.123 - 0.123 0.126 581,151 0.1242 -2.33%
2000-08-11 0 2.150 2.150 - 2.100 2.150 30,000 64,000 2.1333 0.126 0.126 - 0.123 0.126 512,780 0.1248 1.18%
2000-08-10 0 2.125 2.125 - 2.100 2.150 36,000 76,550 2.1264 0.124 0.124 - 0.123 0.126 615,336 0.1244 0.00%
2000-08-09 0 2.125 2.050 - 2.075 2.125 67,000 140,650 2.0993 0.124 0.120 - 0.121 0.124 1,145,210 0.1228 2.41%
2000-08-08 0 2.075 2.075 - 2.075 2.100 32,000 66,650 2.0828 0.121 0.121 - 0.121 0.123 546,966 0.1219 -2.35%
2000-08-07 0 2.125 2.125 - 2.100 2.150 30,000 63,100 2.1033 0.124 0.124 - 0.123 0.126 512,780 0.1231 1.19%
2000-08-04 0 2.100 2.100 - 2.100 2.100 12,000 25,200 2.1000 0.123 0.123 - 0.123 0.123 205,112 0.1229 1.20%
2000-08-03 0 2.075 2.075 2.100 2.050 2.100 22,000 45,450 2.0659 0.121 0.121 0.123 0.120 0.123 376,039 0.1209 0.00%
2000-08-02 0 2.075 2.050 - 2.075 2.125 34,000 71,050 2.0897 0.121 0.120 - 0.121 0.124 581,151 0.1223 -2.35%
2000-08-01 0 2.125 2.100 2.125 2.125 2.150 20,000 42,750 2.1375 0.124 0.123 0.124 0.124 0.126 341,854 0.1251 -1.16%
2000-07-31 0 2.150 2.150 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
2000-07-28 0 2.150 2.100 - - - 0 0 - 0.126 0.123 - - - 0 - 0.00%
2000-07-27 0 2.150 2.150 - 2.150 2.200 18,000 39,200 2.1778 0.126 0.126 - 0.126 0.129 307,668 0.1274 -2.27%
2000-07-26 0 2.200 2.200 - 2.175 2.275 36,000 79,350 2.2042 0.129 0.129 - 0.127 0.133 615,336 0.1290 2.33%
2000-07-25 0 2.150 2.150 - 2.125 2.425 142,000 317,900 2.2387 0.126 0.126 - 0.124 0.142 2,427,160 0.1310 -6.52%
2000-07-24 0 2.300 2.300 - 2.075 2.400 246,000 546,450 2.2213 0.135 0.135 - 0.121 0.140 4,204,799 0.1300 10.84%
2000-07-21 0 2.075 - 2.075 2.075 2.125 92,000 192,800 2.0957 0.121 - 0.121 0.121 0.124 1,572,527 0.1226 0.00%
2000-07-20 0 2.075 2.075 - 2.050 2.150 70,000 146,350 2.0907 0.121 0.121 - 0.120 0.126 1,196,488 0.1223 -1.19%
2000-07-19 0 2.100 2.075 - 2.075 2.175 54,000 114,600 2.1222 0.123 0.121 - 0.121 0.127 923,005 0.1242 0.00%
2000-07-18 0 2.100 2.100 - 2.075 2.200 36,000 76,850 2.1347 0.123 0.123 - 0.121 0.129 615,336 0.1249 -3.45%
2000-07-17 0 2.175 2.175 - 2.175 2.225 132,000 296,000 2.2424 0.127 0.127 - 0.127 0.130 2,256,234 0.1312 -3.33%
2000-07-14 0 2.250 2.250 - 2.225 2.325 56,000 125,950 2.2491 0.132 0.132 - 0.130 0.136 957,190 0.1316 -2.17%
2000-07-13 0 2.300 2.300 - 2.300 2.350 34,000 78,900 2.3206 0.135 0.135 - 0.135 0.137 581,151 0.1358 0.00%
2000-07-12 0 2.300 2.300 2.450 2.300 2.375 28,000 65,550 2.3411 0.135 0.135 0.143 0.135 0.139 478,595 0.1370 -1.08%
2000-07-11 0 2.325 2.325 - 2.300 2.375 18,000 41,950 2.3306 0.136 0.136 - 0.135 0.139 307,668 0.1363 0.00%
2000-07-10 0 2.325 2.325 - 2.325 2.400 22,000 51,700 2.3500 0.136 0.136 - 0.136 0.140 376,039 0.1375 -1.06%
2000-07-07 0 2.350 2.350 - 2.250 2.375 200,000 466,050 2.3303 0.137 0.137 - 0.132 0.139 3,418,536 0.1363 3.30%
2000-07-06 0 2.275 2.275 - 2.200 2.325 60,000 135,200 2.2533 0.133 0.133 - 0.129 0.136 1,025,561 0.1318 5.81%
2000-07-05 0 2.150 2.125 - 2.125 2.250 16,000 34,850 2.1781 0.126 0.124 - 0.124 0.132 273,483 0.1274 2.38%
2000-07-04 0 2.100 2.100 - 2.075 2.125 38,000 79,800 2.1000 0.123 0.123 - 0.121 0.124 649,522 0.1229 1.20%
2000-07-03 0 2.075 2.025 - 2.025 2.100 20,000 41,200 2.0600 0.121 0.118 - 0.118 0.123 341,854 0.1205 -1.19%
2000-06-30 0 2.100 2.100 - 2.075 2.125 14,000 29,300 2.0929 0.123 0.123 - 0.121 0.124 239,298 0.1224 2.44%
2000-06-29 0 2.050 2.050 2.150 2.025 2.150 40,000 84,750 2.1188 0.120 0.120 0.126 0.118 0.126 683,707 0.1240 -3.53%
2000-06-28 0 2.125 2.125 2.225 2.075 2.125 60,000 126,000 2.1000 0.124 0.124 0.130 0.121 0.124 1,025,561 0.1229 3.66%
2000-06-27 0 2.050 - 2.150 2.025 2.125 102,000 207,750 2.0368 0.120 - 0.126 0.118 0.124 1,743,453 0.1192 -1.20%
2000-06-26 0 2.075 2.025 - 2.050 2.075 36,000 73,950 2.0542 0.121 0.118 - 0.120 0.121 615,336 0.1202 1.22%
2000-06-23 0 2.050 2.025 - 2.025 2.100 36,000 73,700 2.0472 0.120 0.118 - 0.118 0.123 615,336 0.1198 0.00%
2000-06-22 0 2.050 2.050 - 2.025 2.050 78,000 158,200 2.0282 0.120 0.120 - 0.118 0.120 1,333,229 0.1187 -1.20%
2000-06-21 0 2.075 2.075 - 2.025 2.100 47,000 95,950 2.0415 0.121 0.121 - 0.118 0.123 803,356 0.1194 1.22%
2000-06-20 0 2.050 2.050 - 2.000 2.150 90,000 187,950 2.0883 0.120 0.120 - 0.117 0.126 1,538,341 0.1222 -2.38%
2000-06-19 0 2.100 2.100 2.250 2.100 2.100 2,000 4,200 2.1000 0.123 0.123 0.132 0.123 0.123 34,185 0.1229 -2.33%
2000-06-16 0 2.150 2.150 2.250 2.100 2.225 32,000 69,200 2.1625 0.126 0.126 0.132 0.123 0.130 546,966 0.1265 1.18%
2000-06-15 0 2.125 2.125 - 2.050 2.200 82,000 172,300 2.1012 0.124 0.124 - 0.120 0.129 1,401,600 0.1229 1.19%
2000-06-14 0 2.100 2.100 - 2.025 2.200 368,000 763,150 2.0738 0.123 0.123 - 0.118 0.129 6,290,106 0.1213 3.70%
2000-06-13 0 2.025 2.025 - 2.000 2.075 508,000 1,034,800 2.0370 0.118 0.118 - 0.117 0.121 8,683,081 0.1192 -3.57%
2000-06-12 0 2.100 2.100 - 2.050 2.075 508,000 1,062,300 2.0911 0.123 0.123 - 0.120 0.121 8,683,081 0.1223 2.44%
2000-06-09 0 2.050 2.025 - 1.960 2.075 472,000 945,350 2.0029 0.120 0.118 - 0.115 0.121 8,067,745 0.1172 3.02%
2000-06-08 0 1.990 1.990 - 1.970 2.050 26,000 52,680 2.0262 0.116 0.116 - 0.115 0.120 444,410 0.1185 0.00%
2000-06-07 0 1.990 1.990 - 1.940 1.990 32,000 62,880 1.9650 0.116 0.116 - 0.113 0.116 546,966 0.1150 -1.73%
2000-06-05 0 2.025 2.000 - 2.000 2.050 26,000 52,850 2.0327 0.118 0.117 - 0.117 0.120 444,410 0.1189 3.85%
2000-06-02 0 1.950 1.950 - 1.910 1.980 60,000 116,500 1.9417 0.114 0.114 - 0.112 0.116 1,025,561 0.1136 1.04%
2000-06-01 0 1.930 1.930 - 1.900 1.930 32,000 61,160 1.9113 0.113 0.113 - 0.111 0.113 546,966 0.1118 0.52%
2000-05-31 0 1.920 1.920 2.000 1.920 1.980 26,000 50,760 1.9523 0.112 0.112 0.117 0.112 0.116 444,410 0.1142 -1.03%
2000-05-30 0 1.940 - 2.100 1.940 2.050 30,000 59,660 1.9887 0.113 - 0.123 0.113 0.120 512,780 0.1163 -3.00%
2000-05-29 0 2.000 2.000 - 1.930 1.970 14,000 27,180 1.9414 0.117 0.117 - 0.113 0.115 239,298 0.1136 2.56%
2000-05-26 0 1.950 1.950 - 1.940 1.980 8,000 15,680 1.9600 0.114 0.114 - 0.113 0.116 136,741 0.1147 -2.50%
2000-05-25 0 2.000 2.000 - 2.000 2.050 24,000 49,000 2.0417 0.117 0.117 - 0.117 0.120 410,224 0.1194 4.17%
2000-05-24 0 1.920 1.920 - 1.900 1.980 41,000 79,220 1.9322 0.112 0.112 - 0.111 0.116 700,800 0.1130 -4.00%
2000-05-23 0 2.000 2.000 - 2.000 2.075 20,000 40,600 2.0300 0.117 0.117 - 0.117 0.121 341,854 0.1188 0.00%
2000-05-22 0 2.000 2.000 - 1.970 2.025 30,000 60,200 2.0067 0.117 0.117 - 0.115 0.118 512,780 0.1174 -3.61%
2000-05-19 0 2.075 2.075 - 1.990 2.125 32,000 66,210 2.0691 0.121 0.121 - 0.116 0.124 546,966 0.1210 3.75%
2000-05-18 0 2.000 2.000 - 2.000 2.000 2,000 4,000 2.0000 0.117 0.117 - 0.117 0.117 34,185 0.1170 -2.44%
2000-05-17 0 2.050 2.025 - 2.025 2.100 58,000 121,350 2.0922 0.120 0.118 - 0.118 0.123 991,375 0.1224 1.23%
2000-05-16 0 2.025 2.025 - 2.025 2.075 20,000 41,000 2.0500 0.118 0.118 - 0.118 0.121 341,854 0.1199 1.25%
2000-05-15 0 2.000 2.000 - 2.000 2.100 50,000 102,500 2.0500 0.117 0.117 - 0.117 0.123 854,634 0.1199 -2.91%
2000-05-12 0 2.100 2.100 - 2.075 2.225 36,000 76,500 2.1250 0.121 0.121 - 0.119 0.128 627,285 0.1220 -5.62%
2000-05-10 0 2.225 2.225 2.375 2.200 2.375 68,000 158,250 2.3272 0.128 0.128 0.136 0.126 0.136 1,184,871 0.1336 -4.30%
2000-05-09 0 2.325 2.225 2.350 2.275 2.350 80,000 184,850 2.3106 0.133 0.128 0.135 0.131 0.135 1,393,966 0.1326 -1.06%
2000-05-08 0 2.350 - - 2.350 2.425 20,000 47,750 2.3875 0.135 - - 0.135 0.139 348,492 0.1370 -2.08%
2000-05-05 0 2.400 2.350 - 2.400 2.500 50,000 123,000 2.4600 0.138 0.135 - 0.138 0.143 871,229 0.1412 -4.00%
2000-05-04 0 2.500 2.500 - 2.350 2.400 20,000 47,500 2.3750 0.143 0.143 - 0.135 0.138 348,492 0.1363 0.00%
2000-05-03 0 2.500 2.500 - 2.500 2.500 302,000 725,000 2.4007 0.143 0.143 - 0.143 0.143 5,262,222 0.1378 0.00%
2000-05-02 0 2.500 2.500 - 2.425 2.425 4,000 9,700 2.4250 0.143 0.143 - 0.139 0.139 69,698 0.1392 -1.96%
2000-04-28 0 2.550 2.550 - - - 0 0 - 0.146 0.146 - - - 0 - 2.00%
2000-04-27 0 2.500 2.475 - 2.500 2.500 2,000 5,000 2.5000 0.143 0.142 - 0.143 0.143 34,849 0.1435 1.01%
2000-04-26 0 2.475 2.475 - 2.450 2.525 18,000 45,100 2.5056 0.142 0.142 - 0.141 0.145 313,642 0.1438 -1.00%
2000-04-25 0 2.500 2.500 - 2.425 2.600 66,000 166,950 2.5295 0.143 0.143 - 0.139 0.149 1,150,022 0.1452 -2.91%
2000-04-20 0 2.575 2.550 - - - 0 0 - 0.148 0.146 - - - 0 - 0.00%
2000-04-19 0 2.575 2.575 - 2.500 2.550 12,000 30,350 2.5292 0.148 0.148 - 0.143 0.146 209,095 0.1451 1.98%
2000-04-18 0 2.525 2.525 - 2.500 2.500 10,000 25,000 2.5000 0.145 0.145 - 0.143 0.143 174,246 0.1435 1.00%
2000-04-17 0 2.500 2.500 - 2.200 2.525 50,000 116,500 2.3300 0.143 0.143 - 0.126 0.145 871,229 0.1337 -5.66%
2000-04-14 0 2.650 2.650 - 2.575 2.850 72,000 193,600 2.6889 0.152 0.152 - 0.148 0.164 1,254,569 0.1543 -8.62%
2000-04-13 0 2.900 2.900 3.000 2.800 2.950 40,000 114,150 2.8538 0.166 0.166 0.172 0.161 0.169 696,983 0.1638 -1.69%
2000-04-12 0 2.950 2.950 - 2.925 3.100 24,000 71,950 2.9979 0.169 0.169 - 0.168 0.178 418,190 0.1721 -0.84%
2000-04-11 0 2.975 2.975 - 2.950 3.175 30,000 90,100 3.0033 0.171 0.171 - 0.169 0.182 522,737 0.1724 -4.80%
2000-04-10 0 3.125 3.125 3.300 3.050 3.400 152,000 481,950 3.1707 0.179 0.179 0.189 0.175 0.195 2,648,536 0.1820 -8.09%
2000-04-07 0 3.400 3.400 3.625 2.675 3.500 89,000 280,450 3.1511 0.195 0.195 0.208 0.154 0.201 1,550,787 0.1808 27.10%
2000-04-06 0 2.675 2.675 - 2.600 2.725 32,000 85,050 2.6578 0.154 0.154 - 0.149 0.156 557,586 0.1525 2.88%
2000-04-05 0 2.600 2.600 - 2.525 2.775 10,000 26,850 2.6850 0.149 0.149 - 0.145 0.159 174,246 0.1541 -8.77%
2000-04-03 0 2.850 2.850 3.075 2.800 3.275 170,000 525,500 3.0912 0.164 0.164 0.176 0.161 0.188 2,962,178 0.1774 -12.98%
2000-03-31 0 3.275 3.225 3.300 3.275 3.700 204,000 681,250 3.3395 0.188 0.185 0.189 0.188 0.212 3,554,614 0.1917 -11.49%
2000-03-30 0 3.700 3.425 3.700 3.275 3.800 1,216,000 4,141,650 3.4060 0.212 0.197 0.212 0.188 0.218 21,188,285 0.1955 13.85%
2000-03-29 0 3.250 3.100 3.250 3.050 3.350 290,000 919,200 3.1697 0.187 0.178 0.187 0.175 0.192 5,053,127 0.1819 6.56%
2000-03-28 0 3.050 3.050 3.250 2.950 3.250 1,004,000 3,036,850 3.0248 0.175 0.175 0.187 0.169 0.187 17,494,274 0.1736 0.00%
2000-03-27 0 3.050 3.025 3.250 3.050 3.225 790,000 2,504,800 3.1706 0.175 0.174 0.187 0.175 0.185 13,765,415 0.1820 -1.61%
2000-03-24 0 3.100 3.000 3.100 2.800 3.200 796,000 2,378,300 2.9878 0.178 0.172 0.178 0.161 0.184 13,869,963 0.1715 7.83%
2000-03-23 0 2.875 2.850 - 2.625 2.950 674,000 1,828,200 2.7125 0.165 0.164 - 0.151 0.169 11,744,164 0.1557 7.48%
2000-03-22 0 2.675 2.675 - 2.475 2.750 42,000 110,250 2.6250 0.154 0.154 - 0.142 0.158 731,832 0.1506 2.88%
2000-03-21 0 2.600 2.600 2.650 2.550 2.650 50,000 129,400 2.5880 0.149 0.149 0.152 0.146 0.152 871,229 0.1485 0.00%
2000-03-20 0 2.600 2.550 2.600 2.400 2.600 38,000 95,000 2.5000 0.149 0.146 0.149 0.138 0.149 662,134 0.1435 1.96%
2000-03-17 0 2.550 2.500 2.550 2.325 2.600 62,000 153,500 2.4758 0.146 0.143 0.146 0.133 0.149 1,080,324 0.1421 8.51%
2000-03-16 0 2.350 2.325 - 2.350 2.350 27,000 63,350 2.3463 0.135 0.133 - 0.135 0.135 470,464 0.1347 -2.08%
2000-03-15 0 2.400 2.400 2.450 2.300 2.550 22,000 52,400 2.3818 0.138 0.138 0.141 0.132 0.146 383,341 0.1367 -4.00%
2000-03-14 0 2.500 2.475 - 2.475 2.600 42,000 107,850 2.5679 0.143 0.142 - 0.142 0.149 731,832 0.1474 -3.85%
2000-03-13 0 2.600 - 2.700 2.600 2.825 50,000 138,100 2.7620 0.149 - 0.155 0.149 0.162 871,229 0.1585 -8.77%
2000-03-10 0 2.850 2.750 2.950 2.725 2.850 58,000 161,950 2.7922 0.164 0.158 0.169 0.156 0.164 1,010,625 0.1602 4.59%
2000-03-09 0 2.725 2.650 2.725 2.650 2.750 34,000 91,100 2.6794 0.156 0.152 0.156 0.152 0.158 592,436 0.1538 0.00%
2000-03-08 0 2.725 2.725 - 2.575 2.750 90,000 240,900 2.6767 0.156 0.156 - 0.148 0.158 1,568,212 0.1536 4.81%
2000-03-07 0 2.600 2.600 2.800 2.600 2.700 34,000 90,400 2.6588 0.149 0.149 0.161 0.149 0.155 592,436 0.1526 1.96%
2000-03-06 0 2.550 - 2.725 2.550 2.750 58,000 155,800 2.6862 0.146 - 0.156 0.146 0.158 1,010,625 0.1542 -0.97%
2000-03-03 0 2.575 2.575 2.775 2.550 2.725 58,000 154,400 2.6621 0.148 0.148 0.159 0.146 0.156 1,010,625 0.1528 -1.90%
2000-03-02 0 2.625 2.575 - 2.575 2.700 56,000 146,950 2.6241 0.151 0.148 - 0.148 0.155 975,776 0.1506 1.94%
2000-03-01 0 2.575 2.575 2.625 2.525 2.625 40,000 101,700 2.5425 0.148 0.148 0.151 0.145 0.151 696,983 0.1459 -0.96%
2000-02-29 0 2.600 2.600 - 2.550 2.650 54,000 142,200 2.6333 0.149 0.149 - 0.146 0.152 940,927 0.1511 2.97%
2000-02-28 0 2.525 2.525 2.700 2.500 2.750 50,200 128,380 2.5574 0.145 0.145 0.155 0.143 0.158 874,714 0.1468 -8.18%
2000-02-25 0 2.750 2.750 2.900 2.750 2.900 42,000 119,600 2.8476 0.158 0.158 0.166 0.158 0.166 731,832 0.1634 -4.35%
2000-02-24 0 2.875 2.875 3.000 2.875 2.950 42,000 123,000 2.9286 0.165 0.165 0.172 0.165 0.169 731,832 0.1681 -1.71%
2000-02-23 0 2.925 2.925 3.075 2.900 2.975 20,000 58,750 2.9375 0.168 0.168 0.176 0.166 0.171 348,492 0.1686 -2.50%
2000-02-22 0 3.000 3.000 3.200 2.700 3.000 34,000 95,800 2.8176 0.172 0.172 0.184 0.155 0.172 592,436 0.1617 -6.25%
2000-02-21 0 3.200 3.100 3.200 2.950 3.200 128,000 391,650 3.0598 0.184 0.178 0.184 0.169 0.184 2,230,346 0.1756 3.23%
2000-02-18 0 3.100 2.900 3.150 2.900 3.100 120,000 362,500 3.0208 0.178 0.166 0.181 0.166 0.178 2,090,949 0.1734 3.33%
2000-02-17 0 3.000 - 3.200 3.000 3.300 296,000 906,750 3.0633 0.172 - 0.184 0.172 0.189 5,157,675 0.1758 -7.69%
2000-02-16 0 3.250 3.250 3.300 3.250 3.450 180,000 600,000 3.3333 0.187 0.187 0.189 0.187 0.198 3,136,424 0.1913 -5.80%
2000-02-15 0 3.450 3.275 3.450 3.275 3.550 400,000 1,343,000 3.3575 0.198 0.188 0.198 0.188 0.204 6,969,830 0.1927 2.99%
2000-02-14 0 3.350 - 3.350 3.300 3.375 60,000 198,750 3.3125 0.192 - 0.192 0.189 0.194 1,045,475 0.1901 3.08%
2000-02-11 0 3.250 3.125 3.275 3.100 3.400 466,000 1,498,450 3.2156 0.187 0.179 0.188 0.178 0.195 8,119,852 0.1845 8.33%
2000-02-10 0 3.000 2.825 3.000 2.900 3.200 380,000 1,145,450 3.0143 0.172 0.162 0.172 0.166 0.184 6,621,339 0.1730 2.56%
2000-02-09 0 2.925 2.800 2.950 2.750 3.250 682,000 2,022,350 2.9653 0.168 0.161 0.169 0.158 0.187 11,883,561 0.1702 6.36%
2000-02-08 0 2.750 2.750 2.800 2.750 2.800 22,000 60,700 2.7591 0.158 0.158 0.161 0.158 0.161 383,341 0.1583 -2.65%
2000-02-03 0 2.825 2.575 2.825 2.525 2.850 84,000 224,050 2.6673 0.162 0.148 0.162 0.145 0.164 1,463,664 0.1531 6.60%
2000-02-02 0 2.650 2.550 2.650 2.550 2.650 14,000 36,100 2.5786 0.152 0.146 0.152 0.146 0.152 243,944 0.1480 2.91%
2000-02-01 0 2.575 2.575 - 2.475 2.625 68,000 174,600 2.5676 0.148 0.148 - 0.142 0.151 1,184,871 0.1474 4.04%
2000-01-31 0 2.475 2.475 - 2.450 2.500 52,000 131,850 2.5356 0.142 0.142 - 0.141 0.143 906,078 0.1455 -3.88%
2000-01-28 0 2.575 2.575 - 2.475 2.500 36,000 91,350 2.5375 0.148 0.148 - 0.142 0.143 627,285 0.1456 0.98%
2000-01-27 0 2.550 2.500 2.700 2.425 2.550 56,000 141,100 2.5196 0.146 0.143 0.155 0.139 0.146 975,776 0.1446 3.03%
2000-01-26 0 2.475 2.450 2.500 2.475 2.600 364,000 908,750 2.4966 0.142 0.141 0.143 0.142 0.149 6,342,546 0.1433 -5.71%
2000-01-25 0 2.625 2.525 2.625 2.450 2.625 76,000 191,550 2.5204 0.151 0.145 0.151 0.141 0.151 1,324,268 0.1446 2.94%
2000-01-24 0 2.550 2.550 - 2.425 2.550 82,000 203,950 2.4872 0.146 0.146 - 0.139 0.146 1,428,815 0.1427 0.99%
2000-01-21 0 2.525 - 2.525 2.475 2.525 16,000 39,900 2.4938 0.145 - 0.145 0.142 0.145 278,793 0.1431 4.12%
2000-01-20 0 2.425 - 2.425 2.425 2.550 28,000 69,450 2.4804 0.139 - 0.139 0.139 0.146 487,888 0.1423 -1.02%
2000-01-19 0 2.450 2.350 2.450 2.425 2.450 16,000 39,000 2.4375 0.141 0.135 0.141 0.139 0.141 278,793 0.1399 -1.01%
2000-01-18 0 2.475 - 2.600 2.475 2.500 18,000 44,750 2.4861 0.142 - 0.149 0.142 0.143 313,642 0.1427 -1.00%
2000-01-17 0 2.500 2.450 2.500 2.450 2.500 20,000 49,200 2.4600 0.143 0.141 0.143 0.141 0.143 348,492 0.1412 1.01%
2000-01-14 0 2.475 2.425 2.475 2.400 2.500 548,000 1,318,000 2.4051 0.142 0.139 0.142 0.138 0.143 9,548,668 0.1380 1.02%
2000-01-13 0 2.450 2.400 - 2.425 2.450 26,000 63,300 2.4346 0.141 0.138 - 0.139 0.141 453,039 0.1397 -1.01%
2000-01-12 0 2.475 2.475 - 2.400 2.500 30,000 73,600 2.4533 0.142 0.142 - 0.138 0.143 522,737 0.1408 1.02%
2000-01-11 0 2.450 - 2.450 2.450 2.575 24,000 60,150 2.5063 0.141 - 0.141 0.141 0.148 418,190 0.1438 0.00%
2000-01-10 0 2.450 2.400 - 2.425 2.450 20,000 48,750 2.4375 0.141 0.138 - 0.139 0.141 348,492 0.1399 2.08%
2000-01-07 0 2.400 2.350 - 2.400 2.400 16,000 38,400 2.4000 0.138 0.135 - 0.138 0.138 278,793 0.1377 4.35%
2000-01-06 0 2.300 2.300 - 2.300 2.450 36,000 85,300 2.3694 0.132 0.132 - 0.132 0.141 627,285 0.1360 -5.15%
2000-01-05 0 2.425 2.425 - 2.400 2.575 110,000 268,000 2.4364 0.139 0.139 - 0.138 0.148 1,916,703 0.1398 -6.73%
2000-01-04 0 2.600 2.600 - 2.550 2.675 50,000 130,000 2.6000 0.149 0.149 - 0.146 0.154 871,229 0.1492 -2.80%
2000-01-03 0 2.675 2.675 2.875 2.675 2.950 220,000 631,250 2.8693 0.154 0.154 0.165 0.154 0.169 3,833,407 0.1647 -7.76%
1999-12-30 0 2.900 2.725 2.900 2.700 2.925 75,800 212,540 2.8040 0.166 0.156 0.166 0.155 0.168 1,320,783 0.1609 -1.69%
1999-12-29 0 2.950 2.775 2.950 2.850 2.950 420,000 1,220,250 2.9054 0.169 0.159 0.169 0.164 0.169 7,318,322 0.1667 1.72%
1999-12-28 0 2.900 2.800 2.900 2.675 2.900 222,000 604,700 2.7239 0.166 0.161 0.166 0.154 0.166 3,868,256 0.1563 8.41%
1999-12-24 0 2.675 2.675 2.700 2.675 2.700 50,000 134,250 2.6850 0.154 0.154 0.155 0.154 0.155 871,229 0.1541 0.00%
1999-12-23 0 2.675 - 2.700 2.475 2.675 85,000 217,250 2.5559 0.154 - 0.155 0.142 0.154 1,481,089 0.1467 5.94%
1999-12-22 0 2.525 2.525 2.625 2.500 2.600 106,000 269,400 2.5415 0.145 0.145 0.151 0.143 0.149 1,847,005 0.1459 -0.98%
1999-12-21 0 2.550 2.475 2.550 2.375 2.550 56,000 137,100 2.4482 0.146 0.142 0.146 0.136 0.146 975,776 0.1405 4.08%
1999-12-20 0 2.450 2.450 - 2.350 2.500 78,000 191,250 2.4519 0.141 0.141 - 0.135 0.143 1,359,117 0.1407 5.38%
1999-12-17 0 2.325 2.325 2.425 2.300 2.475 92,000 220,750 2.3995 0.133 0.133 0.139 0.132 0.142 1,603,061 0.1377 -2.11%
1999-12-16 0 2.375 - 2.375 2.350 2.375 18,000 42,500 2.3611 0.136 - 0.136 0.135 0.136 313,642 0.1355 -2.06%
1999-12-15 0 2.425 2.325 2.500 2.325 2.425 30,000 71,750 2.3917 0.139 0.133 0.143 0.133 0.139 522,737 0.1373 -2.02%
1999-12-14 0 2.475 2.425 - 2.375 2.475 50,000 120,850 2.4170 0.142 0.139 - 0.136 0.142 871,229 0.1387 5.32%
1999-12-13 0 2.350 2.350 - 2.350 2.475 82,000 196,450 2.3957 0.135 0.135 - 0.135 0.142 1,428,815 0.1375 -2.08%
1999-12-10 0 2.400 2.375 2.400 2.375 2.475 76,000 183,250 2.4112 0.138 0.136 0.138 0.136 0.142 1,324,268 0.1384 -4.00%
1999-12-09 0 2.500 2.475 2.500 2.450 2.525 248,000 618,750 2.4950 0.143 0.142 0.143 0.141 0.145 4,321,295 0.1432 1.01%
1999-12-08 0 2.475 2.475 2.500 2.425 2.500 40,000 98,600 2.4650 0.142 0.142 0.143 0.139 0.143 696,983 0.1415 1.02%
1999-12-07 0 2.450 2.450 2.550 2.400 2.500 124,000 308,600 2.4887 0.141 0.141 0.146 0.138 0.143 2,160,647 0.1428 -2.00%
1999-12-06 0 2.500 2.475 2.500 2.450 2.500 28,000 69,400 2.4786 0.143 0.142 0.143 0.141 0.143 487,888 0.1422 2.04%
1999-12-03 0 2.450 2.450 2.500 2.450 2.525 28,000 70,200 2.5071 0.141 0.141 0.143 0.141 0.145 487,888 0.1439 -2.97%
1999-12-02 0 2.525 2.525 2.650 2.500 2.650 60,000 152,650 2.5442 0.145 0.145 0.152 0.143 0.152 1,045,475 0.1460 -1.94%
1999-12-01 0 2.575 2.450 2.700 2.525 2.725 68,900 177,120 2.5707 0.148 0.141 0.155 0.145 0.156 1,200,553 0.1475 -3.74%
1999-11-30 0 2.675 2.600 2.800 2.400 2.675 90,000 225,750 2.5083 0.154 0.149 0.161 0.138 0.154 1,568,212 0.1440 7.00%
1999-11-29 0 2.500 2.475 2.675 2.500 2.625 34,000 87,100 2.5618 0.143 0.142 0.154 0.143 0.151 592,436 0.1470 -1.96%
1999-11-26 0 2.550 2.550 2.600 2.450 2.600 30,000 76,200 2.5400 0.146 0.146 0.149 0.141 0.149 522,737 0.1458 3.03%
1999-11-25 0 2.475 2.475 2.575 2.425 2.525 70,000 174,400 2.4914 0.142 0.142 0.148 0.139 0.145 1,219,720 0.1430 -3.88%
1999-11-24 0 2.575 2.550 2.800 2.500 2.800 78,000 208,450 2.6724 0.148 0.146 0.161 0.143 0.161 1,359,117 0.1534 -8.85%
1999-11-23 0 2.825 2.625 2.825 2.600 2.825 184,000 498,200 2.7076 0.162 0.151 0.162 0.149 0.162 3,206,122 0.1554 0.00%
1999-11-22 0 2.825 2.800 2.825 2.675 2.850 268,000 749,900 2.7981 0.162 0.161 0.162 0.154 0.164 4,669,786 0.1606 6.60%
1999-11-19 0 2.650 2.600 2.650 2.600 2.750 68,000 181,500 2.6691 0.152 0.149 0.152 0.149 0.158 1,184,871 0.1532 1.92%
1999-11-18 0 2.600 2.450 2.600 2.375 2.625 45,000 112,450 2.4989 0.149 0.141 0.149 0.136 0.151 784,106 0.1434 5.05%
1999-11-17 0 2.475 2.350 2.550 2.325 2.550 64,000 154,800 2.4188 0.142 0.135 0.146 0.133 0.146 1,115,173 0.1388 4.21%
1999-11-16 0 2.375 2.375 2.400 2.200 2.425 148,000 345,150 2.3321 0.136 0.136 0.138 0.126 0.139 2,578,837 0.1338 5.56%
1999-11-15 0 2.250 2.200 2.300 1.930 2.250 164,000 342,350 2.0875 0.129 0.126 0.132 0.111 0.129 2,857,630 0.1198 16.58%
1999-11-12 0 1.930 1.930 2.025 1.900 1.980 96,000 184,520 1.9221 0.111 0.111 0.116 0.109 0.114 1,672,759 0.1103 -5.85%
1999-11-11 0 2.050 2.000 2.050 2.000 2.150 72,000 147,200 2.0444 0.118 0.115 0.118 0.115 0.123 1,254,569 0.1173 2.50%
1999-11-10 0 2.000 1.960 2.150 1.960 2.125 44,000 89,590 2.0361 0.115 0.112 0.123 0.112 0.122 766,681 0.1169 1.52%
1999-11-09 0 1.970 1.950 2.050 1.870 2.000 78,000 152,400 1.9538 0.113 0.112 0.118 0.107 0.115 1,359,117 0.1121 4.79%
1999-11-08 0 1.880 1.880 1.920 1.790 1.920 50,000 92,180 1.8436 0.108 0.108 0.110 0.103 0.110 871,229 0.1058 5.62%
1999-11-05 0 1.780 1.780 1.800 1.780 1.900 32,000 59,140 1.8481 0.102 0.102 0.103 0.102 0.109 557,586 0.1061 -3.78%
1999-11-04 0 1.850 1.850 1.980 1.840 1.880 144,000 266,500 1.8507 0.106 0.106 0.114 0.106 0.108 2,509,139 0.1062 1.09%
1999-11-03 0 1.850 1.850 1.940 1.830 1.920 24,000 45,140 1.8808 0.105 0.105 0.110 0.104 0.109 422,760 0.1068 -1.07%
1999-11-02 0 1.870 - 1.980 1.870 2.100 458,000 872,570 1.9052 0.106 - 0.112 0.106 0.119 8,067,674 0.1082 -5.56%
1999-11-01 0 1.980 1.980 2.075 1.930 2.075 90,000 178,790 1.9866 0.112 0.112 0.118 0.110 0.118 1,585,351 0.1128 1.02%
1999-10-29 0 1.960 1.920 - 1.820 1.960 774,000 1,423,360 1.8390 0.111 0.109 - 0.103 0.111 13,634,017 0.1044 5.38%
1999-10-28 0 1.860 1.860 1.900 1.850 1.900 144,000 272,320 1.8911 0.106 0.106 0.108 0.105 0.108 2,536,561 0.1074 -1.59%
1999-10-27 0 1.890 1.890 2.075 1.880 2.025 164,000 323,910 1.9751 0.107 0.107 0.118 0.107 0.115 2,888,861 0.1121 -5.50%
1999-10-26 0 2.000 2.000 2.075 2.000 2.000 2,000 4,000 2.0000 0.114 0.114 0.118 0.114 0.114 35,230 0.1135 -3.61%
1999-10-25 0 2.075 - 2.100 - - 0 0 - 0.118 - 0.119 - - 0 - 0.00%
1999-10-22 0 2.075 2.000 2.075 1.990 2.075 70,000 142,080 2.0297 0.118 0.114 0.118 0.113 0.118 1,233,051 0.1152 2.47%
1999-10-21 0 2.025 2.000 2.075 2.025 2.075 14,000 28,550 2.0393 0.115 0.114 0.118 0.115 0.118 246,610 0.1158 1.25%
1999-10-20 0 2.000 2.000 2.100 2.000 2.100 70,000 142,600 2.0371 0.114 0.114 0.119 0.114 0.119 1,233,051 0.1156 0.00%
1999-10-19 0 2.000 - 2.150 2.000 2.100 50,000 101,000 2.0200 0.114 - 0.122 0.114 0.119 880,750 0.1147 -6.98%
1999-10-15 0 2.150 2.100 2.200 2.100 2.200 62,000 133,200 2.1484 0.122 0.119 0.125 0.119 0.125 1,092,131 0.1220 2.38%
1999-10-14 0 2.100 2.100 2.400 2.100 2.300 24,000 52,750 2.1979 0.119 0.119 0.136 0.119 0.131 422,760 0.1248 -4.55%
1999-10-13 0 2.200 2.200 2.350 2.025 2.350 82,000 172,500 2.1037 0.125 0.125 0.133 0.115 0.133 1,444,431 0.1194 -5.38%
1999-10-12 0 2.325 2.325 2.425 2.325 2.375 28,000 65,200 2.3286 0.132 0.132 0.138 0.132 0.135 493,220 0.1322 -2.11%
1999-10-11 0 2.375 2.375 2.425 2.350 2.425 34,000 81,400 2.3941 0.135 0.135 0.138 0.133 0.138 598,910 0.1359 -1.04%
1999-10-08 0 2.400 2.400 2.500 2.300 2.450 60,000 141,600 2.3600 0.136 0.136 0.142 0.131 0.139 1,056,901 0.1340 -2.04%
1999-10-07 0 2.450 2.325 2.450 2.325 2.450 34,000 81,400 2.3941 0.139 0.132 0.139 0.132 0.139 598,910 0.1359 3.16%
1999-10-06 0 2.375 2.375 2.500 2.350 2.450 92,000 222,700 2.4207 0.135 0.135 0.142 0.133 0.139 1,620,581 0.1374 2.15%
1999-10-05 0 2.325 2.325 2.450 2.325 2.400 26,000 61,700 2.3731 0.132 0.132 0.139 0.132 0.136 457,990 0.1347 -2.11%
1999-10-04 0 2.375 2.375 2.450 2.375 2.450 78,000 189,000 2.4231 0.135 0.135 0.139 0.135 0.139 1,373,971 0.1376 -3.06%
1999-09-30 0 2.450 2.425 2.500 2.425 2.475 68,000 166,850 2.4537 0.139 0.138 0.142 0.138 0.141 1,197,821 0.1393 -2.00%
1999-09-29 0 2.500 2.500 2.700 2.500 2.700 22,000 56,600 2.5727 0.142 0.142 0.153 0.142 0.153 387,530 0.1461 -2.91%
1999-09-28 0 2.575 2.575 2.700 2.575 2.800 222,000 593,200 2.6721 0.146 0.146 0.153 0.146 0.159 3,910,532 0.1517 0.00%
1999-09-27 0 2.575 2.575 2.700 2.525 3.000 76,000 214,500 2.8224 0.146 0.146 0.153 0.143 0.170 1,338,741 0.1602 -11.21%
1999-09-24 0 2.900 2.875 2.900 2.525 2.950 136,000 363,750 2.6746 0.165 0.163 0.165 0.143 0.167 2,395,641 0.1518 16.00%
1999-09-23 0 2.500 2.500 - 2.450 2.500 88,000 218,100 2.4784 0.142 0.142 - 0.139 0.142 1,550,121 0.1407 4.17%
1999-09-22 0 2.400 2.400 2.550 2.350 2.475 18,000 43,300 2.4056 0.136 0.136 0.145 0.133 0.141 317,070 0.1366 -2.04%
1999-09-21 0 2.450 2.450 2.525 2.450 2.650 60,000 152,350 2.5392 0.139 0.139 0.143 0.139 0.150 1,056,901 0.1441 -9.26%
1999-09-20 0 2.700 2.525 2.700 2.325 2.700 66,000 166,650 2.5250 0.153 0.143 0.153 0.132 0.153 1,162,591 0.1433 13.68%
1999-09-17 0 2.375 2.375 2.550 2.350 2.450 32,000 76,600 2.3938 0.135 0.135 0.145 0.133 0.139 563,680 0.1359 0.00%
1999-09-15 0 2.375 2.375 2.500 2.300 2.375 18,220 42,495 2.3323 0.135 0.135 0.142 0.131 0.135 320,945 0.1324 -2.06%
1999-09-14 0 2.425 2.425 2.600 2.325 2.575 70,000 172,950 2.4707 0.138 0.138 0.148 0.132 0.146 1,233,051 0.1403 -1.02%
1999-09-13 0 2.450 2.450 2.650 2.425 2.600 26,000 65,350 2.5135 0.139 0.139 0.150 0.138 0.148 457,990 0.1427 -1.01%
1999-09-10 0 2.475 2.475 2.600 2.350 2.575 74,000 181,200 2.4486 0.141 0.141 0.148 0.133 0.146 1,303,511 0.1390 4.21%
1999-09-09 0 2.375 2.350 2.600 2.325 2.500 58,000 140,050 2.4147 0.135 0.133 0.148 0.132 0.142 1,021,671 0.1371 -1.04%
1999-09-08 0 2.400 2.400 2.525 2.375 2.600 16,000 39,700 2.4813 0.136 0.136 0.143 0.135 0.148 281,840 0.1409 -3.03%
1999-09-07 0 2.475 2.450 2.475 2.375 2.550 20,000 49,000 2.4500 0.141 0.139 0.141 0.135 0.145 352,300 0.1391 3.12%
1999-09-06 0 2.400 2.400 2.500 2.350 2.450 34,000 81,700 2.4029 0.136 0.136 0.142 0.133 0.139 598,910 0.1364 0.00%
1999-09-03 0 2.400 2.325 2.525 2.375 2.525 76,000 185,500 2.4408 0.136 0.132 0.143 0.135 0.143 1,338,741 0.1386 -7.69%
1999-09-02 0 2.600 2.575 2.600 2.550 2.775 252,000 656,050 2.6034 0.148 0.146 0.148 0.145 0.158 4,438,982 0.1478 -5.45%
1999-09-01 0 2.750 2.750 2.825 2.750 3.100 122,000 347,550 2.8488 0.156 0.156 0.160 0.156 0.176 2,149,031 0.1617 -9.84%
1999-08-31 0 3.050 3.050 - 2.750 3.050 122,000 356,650 2.9234 0.173 0.173 - 0.156 0.173 2,149,031 0.1660 9.91%
1999-08-30 0 2.775 2.525 2.775 2.550 2.800 38,000 102,500 2.6974 0.158 0.143 0.158 0.145 0.159 669,370 0.1531 5.71%
1999-08-27 0 2.625 2.625 2.675 2.575 2.750 18,000 48,000 2.6667 0.149 0.149 0.152 0.146 0.156 317,070 0.1514 -1.87%
1999-08-26 0 2.675 2.550 2.675 2.450 2.675 32,000 80,850 2.5266 0.152 0.145 0.152 0.139 0.152 563,680 0.1434 7.00%
1999-08-25 0 2.500 2.500 2.675 2.500 2.675 52,000 134,550 2.5875 0.142 0.142 0.152 0.142 0.152 915,980 0.1469 -3.85%
1999-08-24 0 2.600 2.600 2.750 2.550 2.800 182,000 491,500 2.7005 0.148 0.148 0.156 0.145 0.159 3,205,932 0.1533 -7.96%
1999-08-23 0 2.825 2.800 2.825 2.800 2.900 80,000 227,250 2.8406 0.160 0.159 0.160 0.159 0.165 1,409,201 0.1613 -5.04%
1999-08-20 0 2.975 2.925 2.975 2.800 3.200 320,000 924,100 2.8878 0.169 0.166 0.169 0.159 0.182 5,636,803 0.1639 2.59%
1999-08-19 0 2.900 2.800 2.900 2.500 3.150 174,070 482,539 2.7721 0.165 0.159 0.165 0.142 0.179 3,066,245 0.1574 16.00%
1999-08-18 0 2.500 2.450 2.525 2.150 2.575 48,000 114,000 2.3750 0.142 0.139 0.143 0.122 0.146 845,520 0.1348 12.36%
1999-08-17 0 2.225 2.150 2.225 2.075 2.225 36,000 78,100 2.1694 0.126 0.122 0.126 0.118 0.126 634,140 0.1232 7.23%
1999-08-16 0 2.075 2.075 - 2.000 2.150 18,000 37,550 2.0861 0.118 0.118 - 0.114 0.122 317,070 0.1184 2.47%
1999-08-13 0 2.025 2.025 2.125 2.000 2.050 8,000 16,200 2.0250 0.115 0.115 0.121 0.114 0.116 140,920 0.1150 -2.41%
1999-08-12 0 2.075 2.075 2.175 1.970 2.175 24,000 49,930 2.0804 0.118 0.118 0.123 0.112 0.123 422,760 0.1181 3.75%
1999-08-11 0 2.000 2.000 2.050 1.980 2.175 48,000 98,580 2.0538 0.114 0.114 0.116 0.112 0.123 845,520 0.1166 -3.61%
1999-08-10 0 2.075 2.075 2.100 2.050 2.150 20,000 42,100 2.1050 0.118 0.118 0.119 0.116 0.122 352,300 0.1195 -1.19%
1999-08-09 0 2.100 2.100 2.200 2.075 2.150 90,000 190,950 2.1217 0.119 0.119 0.125 0.118 0.122 1,585,351 0.1204 -3.45%
1999-08-06 0 2.175 2.125 - 2.075 2.200 22,000 47,000 2.1364 0.123 0.121 - 0.118 0.125 387,530 0.1213 1.16%
1999-08-05 0 2.150 2.150 - 2.150 2.275 25,000 54,900 2.1960 0.122 0.122 - 0.122 0.129 440,375 0.1247 -2.27%
1999-08-04 0 2.200 2.200 - 2.175 2.350 184,000 410,500 2.2310 0.125 0.125 - 0.123 0.133 3,241,162 0.1267 -2.22%
1999-08-03 0 2.250 2.225 2.300 2.225 2.300 32,000 72,250 2.2578 0.128 0.126 0.131 0.126 0.131 563,680 0.1282 -1.10%
1999-08-02 0 2.275 2.175 - 2.125 2.275 36,000 80,000 2.2222 0.129 0.123 - 0.121 0.129 634,140 0.1262 5.81%
1999-07-30 0 2.150 2.150 2.250 2.125 2.250 150,000 324,750 2.1650 0.122 0.122 0.128 0.121 0.128 2,642,251 0.1229 -4.44%
1999-07-29 0 2.250 2.125 2.350 2.225 2.300 54,000 121,650 2.2528 0.128 0.121 0.133 0.126 0.131 951,210 0.1279 -3.23%
1999-07-28 0 2.325 2.300 - 2.200 2.325 78,000 177,550 2.2763 0.132 0.131 - 0.125 0.132 1,373,971 0.1292 3.33%
1999-07-27 0 2.250 2.175 - 2.150 2.250 38,000 83,300 2.1921 0.128 0.123 - 0.122 0.128 669,370 0.1244 7.14%
1999-07-26 0 2.100 2.100 2.325 2.100 2.225 66,880 145,304 2.1726 0.119 0.119 0.132 0.119 0.126 1,178,092 0.1233 -1.18%
1999-07-23 0 2.125 2.125 2.225 2.100 2.225 44,000 95,750 2.1761 0.121 0.121 0.126 0.119 0.126 775,060 0.1235 -4.49%
1999-07-22 0 2.225 2.200 2.350 2.150 2.325 120,000 269,400 2.2450 0.126 0.125 0.133 0.122 0.132 2,113,801 0.1274 -4.30%
1999-07-21 0 2.325 2.300 2.475 2.300 2.475 264,000 616,650 2.3358 0.132 0.131 0.141 0.131 0.141 4,650,362 0.1326 -7.00%
1999-07-20 0 2.500 2.500 2.600 2.475 2.575 30,000 74,950 2.4983 0.142 0.142 0.148 0.141 0.146 528,450 0.1418 1.01%
1999-07-19 0 2.475 2.475 2.625 2.450 2.550 34,000 85,500 2.5147 0.141 0.141 0.149 0.139 0.145 598,910 0.1428 -4.81%
1999-07-16 0 2.600 2.350 2.700 2.500 2.600 42,000 106,700 2.5405 0.148 0.133 0.153 0.142 0.148 739,830 0.1442 1.96%
1999-07-15 0 2.550 2.550 2.850 2.475 2.750 48,000 126,050 2.6260 0.145 0.145 0.162 0.141 0.156 845,520 0.1491 -1.92%
1999-07-14 0 2.600 2.550 2.750 2.550 2.800 112,000 297,350 2.6549 0.148 0.145 0.156 0.145 0.159 1,972,881 0.1507 -5.45%
1999-07-13 0 2.750 2.750 2.800 2.700 3.000 228,000 653,650 2.8669 0.156 0.156 0.159 0.153 0.170 4,016,222 0.1628 -5.17%
1999-07-12 0 2.900 2.875 2.900 2.850 3.050 220,000 644,900 2.9314 0.165 0.163 0.165 0.162 0.173 3,875,302 0.1664 -2.52%
1999-07-09 0 2.975 2.825 2.975 2.775 3.025 277,400 794,810 2.8652 0.169 0.160 0.169 0.158 0.172 4,886,403 0.1627 2.59%
1999-07-08 0 2.900 2.800 2.900 2.650 3.025 372,000 1,063,600 2.8591 0.165 0.159 0.165 0.150 0.172 6,552,783 0.1623 9.43%
1999-07-07 0 2.650 2.475 2.650 2.425 2.725 170,000 431,250 2.5368 0.150 0.141 0.150 0.138 0.155 2,994,551 0.1440 4.95%
1999-07-06 0 2.525 2.325 2.550 2.325 2.550 556,000 1,343,400 2.4162 0.143 0.132 0.145 0.132 0.145 9,793,945 0.1372 9.78%
1999-07-05 0 2.300 2.300 2.400 2.225 2.400 116,000 269,200 2.3207 0.131 0.131 0.136 0.126 0.136 2,043,341 0.1317 4.55%
1999-07-02 0 2.200 2.150 2.200 2.100 2.275 46,000 100,850 2.1924 0.125 0.122 0.125 0.119 0.129 810,290 0.1245 4.76%
1999-06-30 0 2.100 2.100 2.125 1.960 2.200 140,000 299,240 2.1374 0.119 0.119 0.121 0.111 0.125 2,466,101 0.1213 1.20%
1999-06-29 0 2.075 2.025 2.150 1.930 2.150 52,000 106,810 2.0540 0.118 0.115 0.122 0.110 0.122 915,980 0.1166 6.41%
1999-06-28 0 1.950 1.950 2.100 1.950 2.125 58,000 118,500 2.0431 0.111 0.111 0.119 0.111 0.121 1,021,671 0.1160 -3.70%
1999-06-25 0 2.025 2.025 - 1.990 2.075 40,000 80,500 2.0125 0.115 0.115 - 0.113 0.118 704,600 0.1142 0.00%
1999-06-24 0 2.025 2.025 2.150 2.000 2.125 480,000 1,004,600 2.0929 0.115 0.115 0.122 0.114 0.121 8,455,204 0.1188 -5.81%
1999-06-23 0 2.150 2.150 - 2.125 2.225 50,000 108,650 2.1730 0.122 0.122 - 0.121 0.126 880,750 0.1234 -4.44%
1999-06-22 0 2.250 2.250 - 2.100 2.250 54,000 114,900 2.1278 0.128 0.128 - 0.119 0.128 951,210 0.1208 3.45%
1999-06-21 0 2.175 2.075 2.175 2.075 2.250 44,000 96,300 2.1886 0.123 0.118 0.123 0.118 0.128 775,060 0.1242 -1.14%
1999-06-17 0 2.200 2.200 - 2.150 2.300 86,000 194,150 2.2576 0.125 0.125 - 0.122 0.131 1,514,891 0.1282 -6.38%
1999-06-16 0 2.350 2.350 2.500 2.300 2.475 38,000 89,200 2.3474 0.133 0.133 0.142 0.131 0.141 669,370 0.1333 -2.08%
1999-06-15 0 2.400 2.400 2.425 2.375 2.525 200,300 489,190 2.4423 0.136 0.136 0.138 0.135 0.143 3,528,286 0.1386 -4.00%
1999-06-14 0 2.500 2.500 2.525 2.350 2.550 348,000 859,000 2.4684 0.142 0.142 0.143 0.133 0.145 6,130,023 0.1401 4.17%
1999-06-11 0 2.400 2.400 2.500 2.150 2.500 590,000 1,377,400 2.3346 0.136 0.136 0.142 0.122 0.142 10,392,855 0.1325 11.63%
1999-06-10 0 2.150 2.150 2.200 2.050 2.250 358,000 769,300 2.1489 0.122 0.122 0.125 0.116 0.128 6,306,173 0.1220 1.18%
1999-06-09 0 2.125 1.950 2.225 1.930 2.125 200,000 404,600 2.0230 0.121 0.111 0.126 0.110 0.121 3,523,002 0.1148 8.42%
1999-06-08 0 1.960 1.960 2.000 1.850 2.025 298,000 578,760 1.9421 0.111 0.111 0.114 0.105 0.115 5,249,273 0.1103 4.26%
1999-06-07 0 1.880 1.840 1.940 1.800 1.900 60,000 111,100 1.8517 0.107 0.104 0.110 0.102 0.108 1,056,901 0.1051 2.73%
1999-06-04 0 1.830 1.830 - 1.750 1.830 48,000 86,260 1.7971 0.104 0.104 - 0.099 0.104 845,520 0.1020 -1.08%
1999-06-03 0 1.850 1.850 1.860 1.780 1.890 96,000 176,140 1.8348 0.105 0.105 0.106 0.101 0.107 1,691,041 0.1042 -1.60%
1999-06-02 0 1.880 1.880 1.950 1.870 1.980 204,000 394,780 1.9352 0.107 0.107 0.111 0.106 0.112 3,593,462 0.1099 -0.53%
1999-06-01 0 1.890 1.850 - 1.840 1.890 140,000 263,700 1.8836 0.107 0.105 - 0.104 0.107 2,466,101 0.1069 3.28%
1999-05-31 0 1.830 1.830 1.890 1.750 1.890 66,000 120,000 1.8182 0.104 0.104 0.107 0.099 0.107 1,162,591 0.1032 0.55%
1999-05-28 0 1.820 1.820 - 1.730 1.820 100,000 177,800 1.7780 0.103 0.103 - 0.098 0.103 1,761,501 0.1009 1.11%
1999-05-27 0 1.800 1.800 1.860 1.720 1.860 54,000 97,320 1.8022 0.102 0.102 0.106 0.098 0.106 951,210 0.1023 1.12%
1999-05-26 0 1.780 1.760 - 1.670 1.780 74,000 128,780 1.7403 0.101 0.100 - 0.095 0.101 1,303,511 0.0988 5.33%
1999-05-25 0 1.690 1.690 1.760 1.680 1.760 60,000 103,680 1.7280 0.096 0.096 0.100 0.095 0.100 1,056,901 0.0981 0.60%
1999-05-24 0 1.680 1.680 1.770 1.680 1.720 214,000 363,120 1.6968 0.095 0.095 0.100 0.095 0.098 3,769,612 0.0963 -2.89%
1999-05-21 0 1.730 1.730 - 1.600 1.780 88,000 147,860 1.6802 0.098 0.098 - 0.091 0.101 1,550,121 0.0954 -1.14%
1999-05-20 0 1.750 1.750 1.900 1.640 1.890 220,000 397,020 1.8046 0.099 0.099 0.108 0.093 0.107 3,875,302 0.1024 -2.23%
1999-05-19 0 1.790 1.780 1.850 1.690 1.860 36,000 62,960 1.7489 0.102 0.101 0.105 0.096 0.106 634,140 0.0993 0.56%
1999-05-18 0 1.780 1.780 1.790 1.770 1.980 230,000 427,660 1.8594 0.101 0.101 0.102 0.100 0.112 4,051,452 0.1056 -0.56%
1999-05-17 0 1.790 1.790 1.920 1.780 2.225 144,000 273,040 1.8961 0.102 0.102 0.109 0.101 0.126 2,536,561 0.1076 -10.50%
1999-05-14 0 2.000 2.000 2.050 1.860 2.250 362,000 722,470 1.9958 0.114 0.114 0.116 0.106 0.128 6,376,633 0.1133 6.95%
1999-05-13 0 1.870 1.830 1.900 1.710 1.880 130,000 236,680 1.8206 0.106 0.104 0.108 0.097 0.107 2,289,951 0.1034 7.47%
1999-05-12 0 1.740 1.710 1.740 1.570 1.760 232,000 394,300 1.6996 0.099 0.097 0.099 0.089 0.100 4,086,682 0.0965 8.75%
1999-05-11 0 1.600 1.600 1.660 1.570 1.660 50,000 80,620 1.6124 0.091 0.091 0.094 0.089 0.094 880,750 0.0915 -5.33%
1999-05-10 0 1.690 1.690 - 1.500 1.740 356,000 588,580 1.6533 0.096 0.096 - 0.085 0.099 6,270,943 0.0939 6.29%
1999-05-07 0 1.590 1.590 - 1.590 1.840 276,165 467,202 1.6917 0.090 0.090 - 0.090 0.104 4,864,649 0.0960 -13.59%
1999-05-06 0 1.850 1.820 1.890 1.800 1.970 282,000 525,440 1.8633 0.104 0.103 0.107 0.102 0.111 4,994,429 0.1052 -5.13%
1999-05-05 0 1.950 1.940 2.000 1.920 2.150 222,000 446,340 2.0105 0.110 0.110 0.113 0.108 0.121 3,931,785 0.1135 -2.50%
1999-05-04 0 2.000 1.950 2.150 1.820 2.150 318,000 613,270 1.9285 0.113 0.110 0.121 0.103 0.121 5,632,016 0.1089 9.89%
1999-05-03 0 1.820 1.820 1.890 1.760 1.920 816,000 1,492,480 1.8290 0.103 0.103 0.107 0.099 0.108 14,451,966 0.1033 0.55%
1999-04-30 0 1.810 1.770 1.850 1.450 1.830 2,054,000 3,527,380 1.7173 0.102 0.100 0.104 0.082 0.103 36,377,865 0.0970 27.46%
1999-04-29 0 1.420 1.420 1.510 1.280 1.500 378,000 537,280 1.4214 0.080 0.080 0.085 0.072 0.085 6,694,661 0.0803 12.70%
1999-04-28 0 1.260 1.260 1.270 1.150 1.360 466,000 588,400 1.2627 0.071 0.071 0.072 0.065 0.077 8,253,206 0.0713 11.50%
1999-04-27 0 1.130 1.130 1.200 1.120 1.140 5,026,000 5,679,440 1.1300 0.064 0.064 0.068 0.063 0.064 89,014,191 0.0638 -1.74%
1999-04-26 0 1.150 1.140 1.190 1.150 1.150 6,000 6,900 1.1500 0.065 0.064 0.067 0.065 0.065 106,264 0.0649 0.00%
1999-04-23 0 1.150 1.150 - 1.130 1.200 196,000 229,780 1.1723 0.065 0.065 - 0.064 0.068 3,471,306 0.0662 1.77%
1999-04-22 0 1.130 1.130 1.180 1.100 1.160 35,000 38,890 1.1111 0.064 0.064 0.067 0.062 0.065 619,876 0.0627 -0.88%
1999-04-21 0 1.140 1.140 1.170 1.110 1.150 322,000 362,880 1.1270 0.064 0.064 0.066 0.063 0.065 5,702,859 0.0636 0.88%
1999-04-20 0 1.130 1.130 - 1.130 1.170 46,000 52,940 1.1509 0.064 0.064 - 0.064 0.066 814,694 0.0650 -5.83%
1999-04-19 0 1.200 1.200 1.250 1.170 1.220 110,000 132,200 1.2018 0.068 0.068 0.071 0.066 0.069 1,948,182 0.0679 0.00%
1999-04-16 0 1.200 1.200 1.250 1.130 1.220 248,000 297,000 1.1976 0.068 0.068 0.071 0.064 0.069 4,392,264 0.0676 7.14%
1999-04-15 0 1.120 1.120 1.140 1.080 1.120 42,000 46,660 1.1110 0.063 0.063 0.064 0.061 0.063 743,851 0.0627 0.90%
1999-04-14 0 1.110 - - 1.090 1.180 54,000 62,800 1.1630 0.063 - - 0.062 0.067 956,380 0.0657 -5.13%
1999-04-13 0 1.170 1.170 - 1.170 1.170 2,000 2,340 1.1700 0.066 0.066 - 0.066 0.066 35,421 0.0661 0.00%
1999-04-12 0 1.170 1.170 - 1.170 1.180 72,000 84,440 1.1728 0.066 0.066 - 0.066 0.067 1,275,173 0.0662 -0.85%
1999-04-09 0 1.180 1.180 - - - 0 0 - 0.067 0.067 - - - 0 - 0.85%
1999-04-08 0 1.170 1.160 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
1999-04-07 0 1.170 1.160 - 1.170 1.170 40,000 46,800 1.1700 0.066 0.065 - 0.066 0.066 708,430 0.0661 0.00%
1999-04-01 0 1.170 1.170 - 1.160 1.170 30,000 35,000 1.1667 0.066 0.066 - 0.065 0.066 531,322 0.0659 -0.85%
1999-03-31 0 1.180 1.180 - 1.170 1.180 40,000 46,900 1.1725 0.067 0.067 - 0.066 0.067 708,430 0.0662 0.85%
1999-03-30 0 1.170 1.170 - 1.170 1.180 36,000 42,380 1.1772 0.066 0.066 - 0.066 0.067 637,587 0.0665 0.00%
1999-03-29 0 1.170 1.170 - 1.160 1.180 40,000 46,600 1.1650 0.066 0.066 - 0.065 0.067 708,430 0.0658 -1.68%
1999-03-26 0 1.190 1.190 - 1.170 1.190 30,000 35,420 1.1807 0.067 0.067 - 0.066 0.067 531,322 0.0667 0.00%
1999-03-25 0 1.190 1.180 1.190 1.190 1.210 50,000 60,100 1.2020 0.067 0.067 0.067 0.067 0.068 885,537 0.0679 0.85%
1999-03-24 0 1.180 1.180 1.200 1.160 1.200 44,000 51,940 1.1805 0.067 0.067 0.068 0.065 0.068 779,273 0.0667 -3.28%
1999-03-23 0 1.220 1.190 - 1.170 1.220 44,000 52,240 1.1873 0.069 0.067 - 0.066 0.069 779,273 0.0670 0.83%
1999-03-22 0 1.210 1.210 1.280 1.200 1.240 30,000 36,500 1.2167 0.068 0.068 0.072 0.068 0.070 531,322 0.0687 0.83%
1999-03-19 0 1.200 1.200 - 1.150 1.260 338,000 410,100 1.2133 0.068 0.068 - 0.065 0.071 5,986,231 0.0685 -6.25%
1999-03-18 0 1.280 - 1.280 1.280 1.300 34,000 44,020 1.2947 0.072 - 0.072 0.072 0.073 602,165 0.0731 -2.29%
1999-03-17 0 1.310 1.310 - 1.300 1.300 24,000 31,200 1.3000 0.074 0.074 - 0.073 0.073 425,058 0.0734 0.00%
1999-03-16 0 1.310 - 1.310 1.300 1.310 34,000 44,280 1.3024 0.074 - 0.074 0.073 0.074 602,165 0.0735 0.00%
1999-03-15 0 1.310 1.280 - 1.280 1.310 30,000 39,120 1.3040 0.074 0.072 - 0.072 0.074 531,322 0.0736 0.77%
1999-03-12 0 1.300 1.300 - 1.270 1.300 32,000 41,340 1.2919 0.073 0.073 - 0.072 0.073 566,744 0.0729 0.00%
1999-03-11 0 1.300 - 1.300 1.290 1.300 38,000 49,120 1.2926 0.073 - 0.073 0.073 0.073 673,008 0.0730 0.00%
1999-03-10 0 1.300 1.300 - 1.280 1.300 32,000 41,300 1.2906 0.073 0.073 - 0.072 0.073 566,744 0.0729 0.78%
1999-03-09 0 1.290 1.290 - 1.270 1.360 34,000 45,160 1.3282 0.073 0.073 - 0.072 0.077 602,165 0.0750 -4.44%
1999-03-08 0 1.350 1.350 1.400 1.350 1.380 46,000 62,900 1.3674 0.076 0.076 0.079 0.076 0.078 814,694 0.0772 -2.17%
1999-03-05 0 1.380 1.380 1.400 1.360 1.410 30,200 41,864 1.3862 0.078 0.078 0.079 0.077 0.080 534,864 0.0783 0.73%
1999-03-04 0 1.370 1.370 - 1.330 1.370 22,000 29,860 1.3573 0.077 0.077 - 0.075 0.077 389,636 0.0766 0.74%
1999-03-03 0 1.360 1.360 1.420 1.360 1.430 48,000 66,460 1.3846 0.077 0.077 0.080 0.077 0.081 850,116 0.0782 -2.16%
1999-03-02 0 1.390 1.370 1.400 1.360 1.440 84,000 119,320 1.4205 0.078 0.077 0.079 0.077 0.081 1,487,702 0.0802 -0.71%
1999-03-01 0 1.400 1.400 1.410 1.380 1.470 62,000 88,820 1.4326 0.079 0.079 0.080 0.078 0.083 1,098,066 0.0809 -1.41%
1999-02-26 0 1.420 1.380 1.420 1.240 1.420 270,000 356,360 1.3199 0.080 0.078 0.080 0.070 0.080 4,781,900 0.0745 11.81%
1999-02-25 0 1.270 1.250 1.280 1.210 1.270 58,000 71,200 1.2276 0.072 0.071 0.072 0.068 0.072 1,027,223 0.0693 3.25%
1999-02-24 0 1.230 1.230 - 1.190 1.250 56,000 68,440 1.2221 0.069 0.069 - 0.067 0.071 991,802 0.0690 1.65%
1999-02-23 0 1.210 1.210 - 1.190 1.250 272,000 330,020 1.2133 0.068 0.068 - 0.067 0.071 4,817,322 0.0685 0.00%
1999-02-22 0 1.210 1.200 1.210 1.200 1.210 34,000 40,840 1.2012 0.068 0.068 0.068 0.068 0.068 602,165 0.0678 1.68%
1999-02-19 0 1.190 1.190 - 1.190 1.210 16,000 19,120 1.1950 0.067 0.067 - 0.067 0.068 283,372 0.0675 -2.46%
1999-02-15 0 1.220 1.220 - 1.200 1.240 40,000 48,680 1.2170 0.069 0.069 - 0.068 0.070 708,430 0.0687 0.00%
1999-02-12 0 1.220 - 1.230 1.210 1.230 31,000 37,710 1.2165 0.069 - 0.069 0.068 0.069 549,033 0.0687 0.00%
1999-02-11 0 1.220 1.220 1.280 1.160 1.250 136,000 163,880 1.2050 0.069 0.069 0.072 0.065 0.071 2,408,661 0.0680 1.67%
1999-02-10 0 1.200 1.190 1.240 1.190 1.240 22,000 26,480 1.2036 0.068 0.067 0.070 0.067 0.070 389,636 0.0680 -1.64%
1999-02-09 0 1.220 1.220 1.270 1.190 1.260 111,000 134,520 1.2119 0.069 0.069 0.072 0.067 0.071 1,965,892 0.0684 1.67%
1999-02-08 0 1.200 1.180 1.200 1.180 1.220 16,000 19,280 1.2050 0.068 0.067 0.068 0.067 0.069 283,372 0.0680 -3.23%
1999-02-05 0 1.240 1.200 1.320 - - 0 0 - 0.070 0.068 0.075 - - 0 - 0.00%
1999-02-04 0 1.240 1.240 1.320 1.240 1.240 26,000 32,240 1.2400 0.070 0.070 0.075 0.070 0.070 460,479 0.0700 0.81%
1999-02-03 0 1.230 1.230 - 1.200 1.250 42,000 51,520 1.2267 0.069 0.069 - 0.068 0.071 743,851 0.0693 0.00%
1999-02-02 0 1.230 1.230 - 1.220 1.290 62,000 78,040 1.2587 0.069 0.069 - 0.069 0.073 1,098,066 0.0711 -2.38%
1999-02-01 0 1.260 1.260 1.270 1.230 1.270 330,000 413,600 1.2533 0.071 0.071 0.072 0.069 0.072 5,844,545 0.0708 -0.79%
1999-01-29 0 1.270 1.270 - 1.200 1.270 54,000 67,420 1.2485 0.072 0.072 - 0.068 0.072 956,380 0.0705 4.10%
1999-01-28 0 1.220 1.220 - 1.220 1.220 10,000 12,200 1.2200 0.069 0.069 - 0.069 0.069 177,107 0.0689 -2.40%
1999-01-27 0 1.250 1.250 - 1.230 1.250 30,000 37,100 1.2367 0.071 0.071 - 0.069 0.071 531,322 0.0698 0.81%
1999-01-26 0 1.240 1.240 - 1.230 1.230 20,000 24,600 1.2300 0.070 0.070 - 0.069 0.069 354,215 0.0694 0.00%
1999-01-25 0 1.240 1.240 1.320 1.220 1.320 40,000 50,700 1.2675 0.070 0.070 0.075 0.069 0.075 708,430 0.0716 -7.46%
1999-01-22 0 1.340 1.340 1.400 1.320 1.380 78,000 106,000 1.3590 0.076 0.076 0.079 0.075 0.078 1,381,438 0.0767 -0.74%
1999-01-21 0 1.350 1.350 1.400 1.350 1.360 22,000 29,900 1.3591 0.076 0.076 0.079 0.076 0.077 389,636 0.0767 -1.46%
1999-01-20 0 1.370 1.370 1.480 1.370 1.470 182,000 265,080 1.4565 0.077 0.077 0.084 0.077 0.083 3,223,355 0.0822 -0.72%
1999-01-19 0 1.380 1.380 1.460 1.370 1.430 92,000 130,340 1.4167 0.078 0.078 0.082 0.077 0.081 1,629,388 0.0800 -0.72%
1999-01-18 0 1.390 1.390 1.430 1.370 1.390 26,000 35,940 1.3823 0.078 0.078 0.081 0.077 0.078 460,479 0.0780 1.46%
1999-01-15 0 1.370 1.370 1.470 1.300 1.430 125,000 174,700 1.3976 0.077 0.077 0.083 0.073 0.081 2,213,843 0.0789 -1.44%
1999-01-14 0 1.390 1.390 1.440 1.300 1.420 184,000 255,660 1.3895 0.078 0.078 0.081 0.073 0.080 3,258,777 0.0785 -2.11%
1999-01-13 0 1.420 1.420 1.490 1.400 1.440 40,000 57,040 1.4260 0.080 0.080 0.084 0.079 0.081 708,430 0.0805 -6.58%
1999-01-12 0 1.520 1.480 1.520 1.420 1.520 90,000 134,400 1.4933 0.086 0.084 0.086 0.080 0.086 1,593,967 0.0843 1.33%
1999-01-11 0 1.500 1.480 1.550 1.420 1.500 48,000 69,920 1.4567 0.085 0.084 0.088 0.080 0.085 850,116 0.0822 1.35%
1999-01-08 0 1.480 1.480 1.530 1.480 1.560 174,000 265,060 1.5233 0.084 0.084 0.086 0.084 0.088 3,081,669 0.0860 -1.33%
1999-01-07 0 1.500 1.500 1.530 1.440 1.530 106,000 158,360 1.4940 0.085 0.085 0.086 0.081 0.086 1,877,339 0.0844 3.45%
1999-01-06 0 1.450 1.400 - 1.380 1.450 74,000 105,940 1.4316 0.082 0.079 - 0.078 0.082 1,310,595 0.0808 5.84%
1999-01-05 0 1.370 1.370 - 1.350 1.380 28,000 38,500 1.3750 0.077 0.077 - 0.076 0.078 495,901 0.0776 1.48%
1999-01-04 0 1.350 1.350 1.430 1.340 1.400 26,000 35,400 1.3615 0.076 0.076 0.081 0.076 0.079 460,479 0.0769 -3.57%
1998-12-31 0 1.400 1.390 - 1.390 1.400 160,000 223,000 1.3938 0.079 0.078 - 0.078 0.079 2,833,719 0.0787 0.00%
1998-12-30 0 1.400 1.390 - 1.370 1.400 270,000 374,800 1.3881 0.079 0.078 - 0.077 0.079 4,781,900 0.0784 0.00%
1998-12-29 0 1.400 1.390 - 1.380 1.400 240,000 334,300 1.3929 0.079 0.078 - 0.078 0.079 4,250,578 0.0786 0.00%
1998-12-28 0 1.400 1.390 1.410 1.380 1.410 290,000 403,900 1.3928 0.079 0.078 0.080 0.078 0.080 5,136,115 0.0786 -0.71%
1998-12-24 0 1.410 1.390 1.410 1.400 1.460 90,000 128,740 1.4304 0.080 0.078 0.080 0.079 0.082 1,593,967 0.0808 0.71%
1998-12-23 0 1.400 1.400 1.450 1.380 1.450 155,000 218,110 1.4072 0.079 0.079 0.082 0.078 0.082 2,745,165 0.0795 0.00%
1998-12-22 0 1.400 1.400 - 1.370 1.420 478,000 668,860 1.3993 0.079 0.079 - 0.077 0.080 8,465,735 0.0790 -1.41%
1998-12-21 0 1.420 1.420 - 1.360 1.420 611,900 837,404 1.3685 0.080 0.080 - 0.077 0.080 10,837,203 0.0773 3.65%
1998-12-18 0 1.370 1.370 - 1.330 1.400 116,000 159,020 1.3709 0.077 0.077 - 0.075 0.079 2,054,446 0.0774 0.74%
1998-12-17 0 1.360 1.300 - 1.250 1.360 30,000 39,400 1.3133 0.077 0.073 - 0.071 0.077 531,322 0.0742 5.43%
1998-12-16 0 1.290 1.290 - 1.240 1.380 122,000 158,680 1.3007 0.073 0.073 - 0.070 0.078 2,160,711 0.0734 -7.86%
1998-12-15 0 1.400 1.390 - 1.380 1.400 56,000 77,860 1.3904 0.079 0.078 - 0.078 0.079 991,802 0.0785 1.45%
1998-12-14 0 1.380 1.380 - 1.380 1.400 8,000 11,120 1.3900 0.078 0.078 - 0.078 0.079 141,686 0.0785 -3.50%
1998-12-11 0 1.430 1.430 - 1.400 1.480 68,000 98,160 1.4435 0.081 0.081 - 0.079 0.084 1,204,330 0.0815 -5.92%
1998-12-10 0 1.520 1.490 1.520 1.490 1.520 26,000 39,100 1.5038 0.086 0.084 0.086 0.084 0.086 460,479 0.0849 -1.30%
1998-12-09 0 1.540 1.490 - 1.440 1.540 270,000 400,600 1.4837 0.087 0.084 - 0.081 0.087 4,781,900 0.0838 2.67%
1998-12-08 0 1.500 1.500 1.550 1.480 1.520 36,000 53,900 1.4972 0.085 0.085 0.088 0.084 0.086 637,587 0.0845 -0.66%
1998-12-07 0 1.510 1.510 1.540 1.510 1.560 224,000 341,240 1.5234 0.085 0.085 0.087 0.085 0.088 3,967,206 0.0860 -0.66%
1998-12-04 0 1.520 1.520 - 1.510 1.520 14,000 21,180 1.5129 0.086 0.086 - 0.085 0.086 247,950 0.0854 0.66%
1998-12-03 0 1.510 1.510 - 1.510 1.560 30,000 45,800 1.5267 0.085 0.085 - 0.085 0.088 531,322 0.0862 -1.95%
1998-12-02 0 1.540 1.540 1.580 1.540 1.580 170,000 265,200 1.5600 0.087 0.087 0.089 0.087 0.089 3,010,826 0.0881 0.00%
1998-12-01 0 1.540 1.540 - 1.540 1.660 47,205 75,748 1.6047 0.087 0.087 - 0.087 0.094 836,036 0.0906 -6.67%
1998-11-30 0 1.650 1.650 1.700 1.650 1.730 66,000 110,020 1.6670 0.093 0.093 0.096 0.093 0.098 1,168,909 0.0941 -4.62%
1998-11-27 0 1.730 1.730 1.740 1.730 1.770 50,000 87,580 1.7516 0.098 0.098 0.098 0.098 0.100 885,537 0.0989 -1.70%
1998-11-26 0 1.760 1.740 1.840 1.760 1.840 54,000 96,560 1.7881 0.099 0.098 0.104 0.099 0.104 956,380 0.1010 -1.12%
1998-11-25 0 1.780 1.780 1.820 1.780 1.920 116,000 213,400 1.8397 0.101 0.101 0.103 0.101 0.108 2,054,446 0.1039 -3.26%
1998-11-24 0 1.840 1.840 1.880 1.820 1.920 182,000 339,560 1.8657 0.104 0.104 0.106 0.103 0.108 3,223,355 0.1053 1.10%
1998-11-23 0 1.820 1.780 1.820 1.720 1.860 254,000 458,160 1.8038 0.103 0.101 0.103 0.097 0.105 4,498,529 0.1018 5.81%
1998-11-20 0 1.720 1.690 1.720 1.690 1.760 168,000 289,980 1.7261 0.097 0.095 0.097 0.095 0.099 2,975,405 0.0975 2.38%
1998-11-19 0 1.680 1.680 1.720 1.560 1.720 194,000 318,620 1.6424 0.095 0.095 0.097 0.088 0.097 3,435,884 0.0927 6.33%
1998-11-18 0 1.580 1.540 1.620 1.530 1.580 26,000 40,280 1.5492 0.089 0.087 0.091 0.086 0.089 460,479 0.0875 3.27%
1998-11-17 0 1.530 1.530 1.560 1.500 1.600 200,000 308,600 1.5430 0.086 0.086 0.088 0.085 0.090 3,542,148 0.0871 -4.97%
1998-11-16 0 1.610 1.600 1.660 1.530 1.620 106,000 166,860 1.5742 0.091 0.090 0.094 0.086 0.091 1,877,339 0.0889 3.21%
1998-11-13 0 1.560 1.560 1.600 1.500 1.560 59,000 90,090 1.5269 0.088 0.088 0.090 0.085 0.088 1,044,934 0.0862 4.00%
1998-11-12 0 1.500 1.500 1.580 1.500 1.530 26,000 39,300 1.5115 0.085 0.085 0.089 0.085 0.086 460,479 0.0853 -3.23%
1998-11-11 0 1.550 1.550 1.600 1.530 1.560 60,000 92,600 1.5433 0.088 0.088 0.090 0.086 0.088 1,062,645 0.0871 -1.27%
1998-11-10 0 1.570 1.570 - 1.510 1.570 156,000 238,620 1.5296 0.089 0.089 - 0.085 0.089 2,762,876 0.0864 1.29%
1998-11-09 0 1.550 1.550 - 1.520 1.580 50,000 76,540 1.5308 0.088 0.088 - 0.086 0.089 885,537 0.0864 -1.90%
1998-11-06 0 1.580 1.580 1.670 1.580 1.710 132,000 216,940 1.6435 0.089 0.089 0.094 0.089 0.097 2,337,818 0.0928 -4.24%
1998-11-05 0 1.650 1.650 1.680 1.650 1.760 92,000 157,160 1.7083 0.093 0.093 0.095 0.093 0.099 1,629,388 0.0965 -5.71%
1998-11-04 0 1.750 1.640 1.750 1.630 1.750 254,000 429,940 1.6927 0.099 0.093 0.099 0.092 0.099 4,498,529 0.0956 2.94%
1998-11-03 0 1.700 1.700 1.750 1.560 1.750 1,020,000 1,670,000 1.6373 0.096 0.096 0.099 0.088 0.099 18,064,957 0.0924 7.59%
1998-11-02 0 1.580 1.500 1.590 1.430 1.620 606,000 932,320 1.5385 0.089 0.085 0.090 0.081 0.091 10,732,710 0.0869 9.72%
1998-10-30 0 1.440 1.440 1.530 1.430 1.550 410,000 603,500 1.4720 0.081 0.081 0.086 0.081 0.088 7,261,404 0.0831 3.60%
1998-10-29 0 1.390 1.390 1.480 1.390 1.480 130,000 185,100 1.4238 0.078 0.078 0.084 0.078 0.084 2,302,397 0.0804 -1.77%
1998-10-27 0 1.430 1.430 1.470 1.400 1.450 198,000 284,560 1.4372 0.080 0.080 0.082 0.078 0.081 3,543,901 0.0803 2.14%
1998-10-26 0 1.400 1.400 1.430 1.400 1.420 42,000 59,240 1.4105 0.078 0.078 0.080 0.078 0.079 751,737 0.0788 -1.41%
1998-10-23 0 1.420 1.420 1.450 1.350 1.480 202,000 280,640 1.3893 0.079 0.079 0.081 0.075 0.083 3,615,495 0.0776 2.16%
1998-10-22 0 1.390 1.380 1.400 1.390 1.420 130,000 182,060 1.4005 0.078 0.077 0.078 0.078 0.079 2,326,804 0.0782 -2.11%
1998-10-21 0 1.420 1.420 1.520 1.420 1.450 252,000 363,780 1.4436 0.079 0.079 0.085 0.079 0.081 4,510,419 0.0807 -4.05%
1998-10-20 0 1.480 1.480 - 1.450 1.480 12,000 17,460 1.4550 0.083 0.083 - 0.081 0.083 214,782 0.0813 0.00%
1998-10-19 0 1.480 1.480 1.520 1.470 1.500 62,000 92,580 1.4932 0.083 0.083 0.085 0.082 0.084 1,109,706 0.0834 -3.27%
1998-10-16 0 1.530 1.530 1.560 1.420 1.560 96,000 145,320 1.5138 0.085 0.085 0.087 0.079 0.087 1,718,255 0.0846 4.08%
1998-10-15 0 1.470 1.470 - 1.460 1.510 288,400 425,980 1.4770 0.082 0.082 - 0.082 0.084 5,161,924 0.0825 -2.00%
1998-10-14 0 1.500 1.500 1.570 1.500 1.590 94,000 140,460 1.4943 0.084 0.084 0.088 0.084 0.089 1,682,458 0.0835 -6.83%
1998-10-13 0 1.610 1.560 1.620 1.500 1.620 978,000 1,504,260 1.5381 0.090 0.087 0.091 0.084 0.091 17,504,722 0.0859 -0.62%
1998-10-12 0 1.620 1.500 1.650 1.460 1.620 762,000 1,153,400 1.5136 0.091 0.084 0.092 0.082 0.091 13,638,648 0.0846 13.29%
1998-10-09 0 1.430 1.430 1.460 1.350 1.520 436,000 606,760 1.3917 0.080 0.080 0.082 0.075 0.085 7,803,741 0.0778 7.52%
1998-10-08 0 1.330 1.330 1.490 1.300 1.440 540,000 720,100 1.3335 0.074 0.074 0.083 0.073 0.080 9,665,184 0.0745 -8.90%
1998-10-07 0 1.460 1.460 1.490 1.400 1.510 330,000 482,540 1.4622 0.082 0.082 0.083 0.078 0.084 5,906,501 0.0817 7.35%
1998-10-05 0 1.360 1.360 1.450 1.360 1.470 156,000 218,120 1.3982 0.076 0.076 0.081 0.076 0.082 2,792,164 0.0781 -2.86%
1998-09-30 0 1.400 1.380 1.400 1.250 1.450 142,000 187,020 1.3170 0.078 0.077 0.078 0.070 0.081 2,541,585 0.0736 10.24%
1998-09-29 0 1.270 1.270 1.290 1.240 1.320 182,000 233,680 1.2840 0.071 0.071 0.072 0.069 0.074 3,257,525 0.0717 -3.79%
1998-09-28 0 1.320 1.320 1.380 1.320 1.380 168,000 227,720 1.3555 0.074 0.074 0.077 0.074 0.077 3,006,946 0.0757 -5.04%
1998-09-25 0 1.390 1.390 1.430 1.390 1.460 144,000 204,020 1.4168 0.078 0.078 0.080 0.078 0.082 2,577,382 0.0792 -6.08%
1998-09-24 0 1.480 1.450 1.480 1.350 1.510 886,000 1,282,200 1.4472 0.083 0.081 0.083 0.075 0.084 15,858,061 0.0809 10.45%
1998-09-23 0 1.340 1.340 1.350 1.300 1.380 182,000 243,380 1.3373 0.075 0.075 0.075 0.073 0.077 3,257,525 0.0747 3.08%
1998-09-22 0 1.300 1.270 1.300 1.180 1.330 248,000 310,500 1.2520 0.073 0.071 0.073 0.066 0.074 4,438,825 0.0700 9.24%
1998-09-21 0 1.190 1.170 1.190 1.140 1.190 208,000 243,320 1.1698 0.066 0.065 0.066 0.064 0.066 3,722,886 0.0654 4.39%
1998-09-18 0 1.140 1.120 1.140 1.080 1.160 80,000 89,700 1.1213 0.064 0.063 0.064 0.060 0.065 1,431,879 0.0626 1.79%
1998-09-17 0 1.120 1.120 1.150 1.110 1.110 20,000 22,200 1.1100 0.063 0.063 0.064 0.062 0.062 357,970 0.0620 -0.88%
1998-09-16 0 1.130 1.130 1.170 1.130 1.160 208,000 237,760 1.1431 0.063 0.063 0.065 0.063 0.065 3,722,886 0.0639 1.80%
1998-09-15 0 1.110 1.110 1.150 1.100 1.140 280,000 313,140 1.1184 0.062 0.062 0.064 0.061 0.064 5,011,577 0.0625 0.91%
1998-09-14 0 1.100 1.100 1.140 1.080 1.120 328,000 361,020 1.1007 0.061 0.061 0.064 0.060 0.063 5,870,704 0.0615 1.85%
1998-09-11 0 1.080 1.080 1.090 1.070 1.080 260,000 279,700 1.0758 0.060 0.060 0.061 0.060 0.060 4,653,607 0.0601 -1.82%
1998-09-10 0 1.100 1.100 1.130 1.100 1.100 322,000 354,200 1.1000 0.061 0.061 0.063 0.061 0.061 5,763,313 0.0615 -0.90%
1998-09-09 0 1.110 1.110 1.130 1.100 1.110 446,000 494,780 1.1094 0.062 0.062 0.063 0.061 0.062 7,982,726 0.0620 -0.89%
1998-09-08 0 1.120 1.120 1.140 1.110 1.130 1,328,000 1,478,360 1.1132 0.063 0.063 0.064 0.062 0.063 23,769,193 0.0622 0.00%
1998-09-07 0 1.120 1.110 1.120 1.090 1.140 1,384,000 1,544,680 1.1161 0.063 0.062 0.063 0.061 0.064 24,771,509 0.0624 0.00%
1998-09-04 0 1.120 1.110 1.130 1.100 1.140 460,000 511,180 1.1113 0.063 0.062 0.063 0.061 0.064 8,233,305 0.0621 0.90%
1998-09-03 0 1.110 1.110 1.130 1.080 1.160 1,316,000 1,477,680 1.1229 0.062 0.062 0.063 0.060 0.065 23,554,411 0.0627 0.00%
1998-09-02 0 1.110 1.100 1.150 1.050 1.140 374,000 418,500 1.1190 0.062 0.061 0.064 0.059 0.064 6,694,035 0.0625 5.71%
1998-09-01 0 1.050 1.050 1.090 1.000 1.090 294,000 306,100 1.0412 0.059 0.059 0.061 0.056 0.061 5,262,156 0.0582 0.96%
1998-08-31 0 1.040 1.040 1.150 1.000 1.110 142,000 145,080 1.0217 0.058 0.058 0.064 0.056 0.062 2,541,585 0.0571 -6.31%
1998-08-28 0 1.110 1.110 1.200 1.100 1.170 50,000 56,700 1.1340 0.062 0.062 0.067 0.061 0.065 894,924 0.0634 -1.77%
1998-08-27 0 1.130 1.130 1.180 1.120 1.160 8,000 9,040 1.1300 0.063 0.063 0.066 0.063 0.065 143,188 0.0631 0.89%
1998-08-26 0 1.120 1.100 1.200 1.120 1.190 86,000 99,460 1.1565 0.063 0.061 0.067 0.063 0.066 1,539,270 0.0646 -1.75%
1998-08-25 0 1.140 1.140 1.200 1.140 1.180 30,000 34,600 1.1533 0.064 0.064 0.067 0.064 0.066 536,955 0.0644 0.00%
1998-08-24 0 1.140 1.140 1.180 1.100 1.140 124,000 140,960 1.1368 0.064 0.064 0.066 0.061 0.064 2,219,413 0.0635 0.00%
1998-08-21 0 1.140 1.140 1.200 1.120 1.170 18,000 20,400 1.1333 0.064 0.064 0.067 0.063 0.065 322,173 0.0633 -3.39%
1998-08-20 0 1.180 1.160 1.220 1.130 1.180 70,000 80,940 1.1563 0.066 0.065 0.068 0.063 0.066 1,252,894 0.0646 4.42%
1998-08-19 0 1.130 1.130 1.210 1.120 1.200 197,000 230,160 1.1683 0.063 0.063 0.068 0.063 0.067 3,526,002 0.0653 -2.59%
1998-08-18 0 1.160 1.160 1.180 1.130 1.160 38,000 43,700 1.1500 0.065 0.065 0.066 0.063 0.065 680,143 0.0643 -0.85%
1998-08-14 0 1.170 1.170 - 1.050 1.170 40,000 44,600 1.1150 0.065 0.065 - 0.059 0.065 715,940 0.0623 8.33%
1998-08-13 0 1.080 1.080 1.190 1.080 1.200 126,000 145,400 1.1540 0.060 0.060 0.066 0.060 0.067 2,255,210 0.0645 -11.48%
1998-08-12 0 1.220 1.200 1.260 1.070 1.250 922,000 1,075,170 1.1661 0.068 0.067 0.070 0.060 0.070 16,502,407 0.0652 -5.43%
1998-08-11 0 1.290 1.290 1.360 1.270 1.350 58,000 75,860 1.3079 0.072 0.072 0.076 0.071 0.075 1,038,112 0.0731 -5.15%
1998-08-10 0 1.360 1.360 1.390 1.360 1.380 149,000 203,260 1.3642 0.076 0.076 0.078 0.076 0.077 2,666,875 0.0762 -1.45%
1998-08-07 0 1.380 1.370 1.410 1.330 1.410 91,000 124,870 1.3722 0.077 0.077 0.079 0.074 0.079 1,628,762 0.0767 -4.83%
1998-08-06 0 1.450 1.450 1.490 1.400 1.470 154,000 220,700 1.4331 0.081 0.081 0.083 0.078 0.082 2,756,367 0.0801 -0.68%
1998-08-05 0 1.460 1.460 1.500 1.450 1.500 134,000 200,800 1.4985 0.082 0.082 0.084 0.081 0.084 2,398,398 0.0837 -3.95%
1998-08-04 0 1.520 1.520 1.560 1.430 1.560 222,000 335,540 1.5114 0.085 0.085 0.087 0.080 0.087 3,973,465 0.0844 6.29%
1998-08-03 0 1.430 1.430 1.460 1.420 1.430 198,000 282,840 1.4285 0.080 0.080 0.082 0.079 0.080 3,543,901 0.0798 -4.67%
1998-07-31 0 1.500 1.410 1.500 1.360 1.500 692,000 978,840 1.4145 0.084 0.079 0.084 0.076 0.084 12,385,754 0.0790 2.04%
1998-07-30 0 1.470 1.470 - 1.370 1.470 44,000 62,600 1.4227 0.082 0.082 - 0.077 0.082 787,534 0.0795 4.26%
1998-07-29 0 1.410 1.360 1.410 1.330 1.410 632,000 859,540 1.3600 0.079 0.076 0.079 0.074 0.079 11,311,845 0.0760 2.17%
1998-07-28 0 1.380 1.380 1.440 1.370 1.400 48,000 66,900 1.3938 0.077 0.077 0.080 0.077 0.078 859,127 0.0779 -3.50%
1998-07-27 0 1.430 1.420 1.540 1.430 1.510 878,000 1,266,800 1.4428 0.080 0.079 0.086 0.080 0.084 15,714,873 0.0806 -5.30%
1998-07-24 0 1.510 1.510 1.600 1.500 1.600 500,000 780,600 1.5612 0.084 0.084 0.089 0.084 0.089 8,949,244 0.0872 -0.66%
1998-07-23 0 1.520 1.520 1.550 1.510 1.550 288,000 443,280 1.5392 0.085 0.085 0.087 0.084 0.087 5,154,765 0.0860 -1.30%
1998-07-22 0 1.540 1.540 1.550 1.430 1.570 500,000 757,680 1.5154 0.086 0.086 0.087 0.080 0.088 8,949,244 0.0847 1.99%
1998-07-21 0 1.510 1.510 1.560 1.420 1.550 739,500 1,113,990 1.5064 0.084 0.084 0.087 0.079 0.087 13,235,932 0.0842 9.42%
1998-07-20 0 1.380 1.380 1.480 1.370 1.460 228,000 323,620 1.4194 0.077 0.077 0.083 0.077 0.082 4,080,855 0.0793 -0.72%
1998-07-17 0 1.390 1.380 1.390 1.310 1.430 132,000 178,920 1.3555 0.078 0.077 0.078 0.073 0.080 2,362,601 0.0757 4.51%
1998-07-16 0 1.330 1.330 1.420 1.310 1.380 172,000 231,380 1.3452 0.074 0.074 0.079 0.073 0.077 3,078,540 0.0752 -1.48%
1998-07-15 0 1.350 1.350 1.450 1.330 1.400 504,000 685,960 1.3610 0.075 0.075 0.081 0.074 0.078 9,020,838 0.0760 0.00%
1998-07-14 0 1.350 1.330 1.350 1.300 1.350 54,000 71,420 1.3226 0.075 0.074 0.075 0.073 0.075 966,518 0.0739 2.27%
1998-07-13 0 1.320 1.260 1.320 1.220 1.320 28,000 35,460 1.2664 0.074 0.070 0.074 0.068 0.074 501,158 0.0708 5.60%
1998-07-10 0 1.250 1.250 - 1.210 1.290 155,000 195,710 1.2626 0.070 0.070 - 0.068 0.072 2,774,266 0.0705 0.00%
1998-07-09 0 1.250 1.250 - 1.240 1.240 780,000 967,200 1.2400 0.070 0.070 - 0.069 0.069 13,960,821 0.0693 -0.79%
1998-07-08 0 1.260 1.260 - 1.240 1.310 88,000 114,720 1.3036 0.070 0.070 - 0.069 0.073 1,575,067 0.0728 2.44%
1998-07-07 0 1.230 1.230 - 1.200 1.380 78,000 105,320 1.3503 0.069 0.069 - 0.067 0.077 1,396,082 0.0754 -12.77%
1998-07-06 0 1.410 1.400 1.500 1.410 1.580 36,000 53,440 1.4844 0.079 0.078 0.084 0.079 0.088 644,346 0.0829 -10.19%
1998-07-03 0 1.570 1.570 1.680 1.570 1.670 24,000 39,120 1.6300 0.088 0.088 0.094 0.088 0.093 429,564 0.0911 -10.29%
1998-07-02 0 1.750 1.680 1.750 1.600 1.750 540,000 903,880 1.6739 0.098 0.094 0.098 0.089 0.098 9,665,184 0.0935 15.13%
1998-06-30 0 1.520 1.520 1.600 1.450 1.640 446,000 705,040 1.5808 0.085 0.085 0.089 0.081 0.092 7,982,726 0.0883 2.70%
1998-06-29 0 1.480 1.480 1.590 1.450 1.600 304,000 457,300 1.5043 0.083 0.083 0.089 0.081 0.089 5,441,141 0.0840 -1.33%
1998-06-26 0 1.500 1.490 - 1.380 1.580 328,000 490,860 1.4965 0.084 0.083 - 0.077 0.088 5,870,704 0.0836 0.00%
1998-06-25 0 1.500 1.500 1.550 1.300 1.570 580,000 853,640 1.4718 0.084 0.084 0.087 0.073 0.088 10,381,124 0.0822 8.70%
1998-06-24 0 1.380 1.380 1.420 1.150 1.380 704,000 882,960 1.2542 0.077 0.077 0.079 0.064 0.077 12,600,536 0.0701 8.66%
1998-06-23 0 1.270 1.270 1.360 1.180 1.320 614,000 749,160 1.2201 0.071 0.071 0.076 0.066 0.074 10,989,672 0.0682 0.79%
1998-06-22 0 1.260 1.250 1.260 1.250 1.350 472,000 635,120 1.3456 0.070 0.070 0.070 0.070 0.075 8,448,087 0.0752 -0.79%
1998-06-19 0 1.270 1.220 1.270 1.080 1.270 84,000 99,100 1.1798 0.071 0.068 0.071 0.060 0.071 1,503,473 0.0659 16.51%
1998-06-18 0 1.090 1.090 1.160 0.960 1.140 1,128,000 1,222,980 1.0842 0.061 0.061 0.065 0.054 0.064 20,189,495 0.0606 21.11%
1998-06-17 0 0.900 0.900 - 0.800 1.000 96,000 86,560 0.9017 0.050 0.050 - 0.045 0.056 1,718,255 0.0504 15.38%
1998-06-16 0 0.780 0.780 0.830 0.760 0.840 158,000 125,600 0.7949 0.044 0.044 0.046 0.042 0.047 2,827,961 0.0444 -1.27%
1998-06-15 0 0.790 0.790 0.900 0.790 0.880 68,000 55,820 0.8209 0.044 0.044 0.050 0.044 0.049 1,217,097 0.0459 -15.05%
1998-06-12 0 0.930 0.930 1.000 0.890 0.980 162,000 150,580 0.9295 0.052 0.052 0.056 0.050 0.055 2,899,555 0.0519 3.33%
1998-06-11 0 0.900 0.890 0.920 0.880 0.990 1,180,000 1,042,140 0.8832 0.050 0.050 0.051 0.049 0.055 21,120,217 0.0493 -9.09%
1998-06-10 0 0.990 0.990 1.000 0.910 0.930 50,000 45,900 0.9180 0.055 0.055 0.056 0.051 0.052 894,924 0.0513 -5.71%
1998-06-09 0 1.050 1.040 - 0.910 1.050 120,000 113,800 0.9483 0.059 0.058 - 0.051 0.059 2,147,819 0.0530 0.00%
1998-06-08 0 1.050 1.050 1.100 0.970 1.080 52,000 52,860 1.0165 0.059 0.059 0.061 0.054 0.060 930,721 0.0568 0.00%
1998-06-05 0 1.050 1.050 1.100 0.980 1.080 60,000 63,280 1.0547 0.059 0.059 0.061 0.055 0.060 1,073,909 0.0589 0.96%
1998-06-04 0 1.040 1.040 1.100 1.000 1.100 3,868,000 3,953,770 1.0222 0.058 0.058 0.061 0.056 0.061 69,231,355 0.0571 -8.77%
1998-06-03 0 1.140 1.130 1.260 1.100 1.260 60,000 70,980 1.1830 0.064 0.063 0.070 0.061 0.070 1,073,909 0.0661 -5.00%
1998-06-02 0 1.200 1.200 1.260 1.200 1.280 30,000 36,500 1.2167 0.067 0.067 0.070 0.067 0.072 536,955 0.0680 -9.09%
1998-06-01 0 1.320 1.320 1.410 1.270 1.400 428,000 575,320 1.3442 0.074 0.074 0.079 0.071 0.078 7,660,553 0.0751 -4.35%
1998-05-29 0 1.380 1.380 1.440 1.320 1.410 118,200 165,452 1.3998 0.077 0.077 0.080 0.074 0.079 2,115,601 0.0782 -1.43%
1998-05-28 0 1.400 1.400 - 1.370 1.380 50,000 68,600 1.3720 0.078 0.078 - 0.077 0.077 894,924 0.0767 1.45%
1998-05-27 0 1.380 1.380 - 1.360 1.380 26,000 35,840 1.3785 0.077 0.077 - 0.076 0.077 465,361 0.0770 -3.50%
1998-05-26 0 1.430 1.410 1.490 1.390 1.460 50,000 70,800 1.4160 0.080 0.079 0.083 0.078 0.082 894,924 0.0791 0.70%
1998-05-25 0 1.420 1.420 1.470 1.390 1.420 82,000 116,180 1.4168 0.079 0.079 0.082 0.078 0.079 1,467,676 0.0792 2.16%
1998-05-22 0 1.390 1.390 1.500 1.390 1.400 72,000 102,580 1.4247 0.078 0.078 0.084 0.078 0.078 1,288,691 0.0796 -0.71%
1998-05-21 0 1.400 1.400 1.470 1.390 1.420 226,000 316,980 1.4026 0.078 0.078 0.082 0.078 0.079 4,045,058 0.0784 0.00%
1998-05-20 0 1.400 1.400 1.500 1.320 1.370 328,000 449,960 1.3718 0.078 0.078 0.084 0.074 0.077 5,870,704 0.0766 0.72%
1998-05-19 0 1.390 1.390 1.460 1.350 1.450 514,000 721,240 1.4032 0.078 0.078 0.082 0.075 0.081 9,199,823 0.0784 2.21%
1998-05-18 0 1.360 1.360 - 1.320 1.320 20,000 26,400 1.3200 0.076 0.076 - 0.074 0.074 357,970 0.0737 0.74%
1998-05-15 0 1.350 1.350 1.440 1.350 1.400 46,000 63,100 1.3717 0.075 0.075 0.080 0.075 0.078 823,330 0.0766 -5.59%
1998-05-14 0 1.430 1.430 - 1.400 1.470 136,000 195,880 1.4403 0.080 0.080 - 0.078 0.082 2,434,194 0.0805 0.00%
1998-05-13 0 1.430 1.430 1.500 1.380 1.420 20,000 27,760 1.3880 0.080 0.080 0.084 0.077 0.079 357,970 0.0775 -2.72%
1998-05-12 0 1.470 - 1.470 1.470 1.520 90,000 134,640 1.4960 0.082 - 0.082 0.082 0.085 1,610,864 0.0836 -3.92%
1998-05-11 0 1.530 1.530 1.590 1.470 1.550 260,000 398,440 1.5325 0.085 0.085 0.089 0.082 0.087 4,653,607 0.0856 0.00%
1998-05-08 0 1.530 1.530 1.600 1.510 1.570 106,000 162,920 1.5370 0.085 0.085 0.089 0.084 0.088 1,897,240 0.0859 0.00%
1998-05-07 0 1.530 1.530 1.590 1.460 1.540 107,000 162,420 1.5179 0.085 0.085 0.089 0.082 0.086 1,915,138 0.0848 -2.55%
1998-05-06 0 1.570 1.570 1.630 1.500 1.630 311,000 487,140 1.5664 0.088 0.088 0.091 0.084 0.091 5,566,430 0.0875 1.29%
1998-05-05 0 1.550 1.550 1.650 1.550 1.650 1,080,000 1,719,660 1.5923 0.087 0.087 0.092 0.087 0.092 19,330,368 0.0890 -3.13%
1998-05-04 0 1.600 1.580 1.650 1.530 1.620 754,000 1,175,020 1.5584 0.089 0.088 0.092 0.085 0.091 13,495,461 0.0871 3.23%
1998-05-01 0 1.550 1.550 1.560 1.520 1.650 104,000 166,620 1.6021 0.087 0.087 0.087 0.085 0.092 1,861,443 0.0895 3.33%
1998-04-30 0 1.520 1.520 1.550 1.510 1.520 50,000 75,900 1.5180 0.084 0.084 0.085 0.083 0.084 906,857 0.0837 -1.94%
1998-04-29 0 1.550 1.550 1.600 1.530 1.530 10,000 15,300 1.5300 0.085 0.085 0.088 0.084 0.084 181,371 0.0844 -3.13%
1998-04-28 0 1.600 1.560 1.680 1.480 1.600 64,000 96,680 1.5106 0.088 0.086 0.093 0.082 0.088 1,160,777 0.0833 0.00%
1998-04-27 0 1.600 1.570 1.600 1.540 1.620 54,000 84,320 1.5615 0.088 0.087 0.088 0.085 0.089 979,405 0.0861 -2.44%
1998-04-24 0 1.640 1.640 1.650 1.600 1.630 24,000 38,620 1.6092 0.090 0.090 0.091 0.088 0.090 435,291 0.0887 0.00%
1998-04-23 0 1.640 1.640 1.660 1.600 1.640 44,000 70,720 1.6073 0.090 0.090 0.092 0.088 0.090 798,034 0.0886 1.23%
1998-04-22 0 1.620 1.620 1.730 1.610 1.620 22,000 35,440 1.6109 0.089 0.089 0.095 0.089 0.089 399,017 0.0888 -1.82%
1998-04-21 0 1.650 - 1.650 1.650 1.750 44,000 74,800 1.7000 0.091 - 0.091 0.091 0.096 798,034 0.0937 -6.25%
1998-04-20 0 1.760 1.760 1.840 1.700 1.810 376,000 674,100 1.7928 0.097 0.097 0.101 0.094 0.100 6,819,563 0.0988 0.57%
1998-04-17 0 1.750 1.720 - 1.660 1.750 40,000 67,700 1.6925 0.096 0.095 - 0.092 0.096 725,485 0.0933 1.16%
1998-04-16 0 1.730 1.730 1.820 1.730 1.800 156,000 280,840 1.8003 0.095 0.095 0.100 0.095 0.099 2,829,393 0.0993 -2.26%
1998-04-15 0 1.770 1.750 1.830 1.750 1.830 348,000 618,840 1.7783 0.098 0.096 0.101 0.096 0.101 6,311,723 0.0980 -1.67%
1998-04-14 0 1.800 1.760 1.800 1.670 1.800 138,000 240,160 1.7403 0.099 0.097 0.099 0.092 0.099 2,502,925 0.0960 5.26%
1998-04-09 0 1.710 1.700 - 1.580 1.760 178,000 300,120 1.6861 0.094 0.094 - 0.087 0.097 3,228,410 0.0930 4.91%
1998-04-08 0 1.630 1.630 1.660 1.550 1.550 2,000 3,100 1.5500 0.090 0.090 0.092 0.085 0.085 36,274 0.0855 4.49%
1998-04-07 0 1.560 1.560 1.650 1.550 1.580 28,000 43,700 1.5607 0.086 0.086 0.091 0.085 0.087 507,840 0.0861 -3.11%
1998-04-03 0 1.610 1.610 1.720 1.610 1.690 40,000 66,160 1.6540 0.089 0.089 0.095 0.089 0.093 725,485 0.0912 -2.42%
1998-04-02 0 1.650 1.640 1.720 1.650 1.720 246,000 407,680 1.6572 0.091 0.090 0.095 0.091 0.095 4,461,735 0.0914 -2.94%
1998-04-01 0 1.700 1.700 1.750 1.700 1.800 82,000 143,800 1.7537 0.094 0.094 0.096 0.094 0.099 1,487,245 0.0967 -6.08%
1998-03-31 0 1.810 1.800 1.860 1.810 1.850 14,000 25,500 1.8214 0.100 0.099 0.103 0.100 0.102 253,920 0.1004 0.56%
1998-03-30 0 1.800 1.800 1.860 1.800 1.940 214,000 395,860 1.8498 0.099 0.099 0.103 0.099 0.107 3,881,347 0.1020 -9.09%
1998-03-27 0 1.980 1.930 1.980 1.900 2.050 270,000 524,500 1.9426 0.109 0.106 0.109 0.105 0.113 4,897,027 0.1071 0.00%
1998-03-26 0 1.980 1.980 2.000 1.900 2.050 470,000 919,900 1.9572 0.109 0.109 0.110 0.105 0.113 8,524,454 0.1079 4.21%
1998-03-25 0 1.900 1.780 1.900 1.700 1.900 1,008,000 1,825,780 1.8113 0.105 0.098 0.105 0.094 0.105 18,282,232 0.0999 17.28%
1998-03-24 0 1.620 1.620 1.730 1.580 1.720 1,384,000 2,288,080 1.6532 0.089 0.089 0.095 0.087 0.095 25,101,795 0.0912 -2.41%
1998-03-23 0 1.660 1.660 1.710 1.550 1.700 964,000 1,576,160 1.6350 0.092 0.092 0.094 0.085 0.094 17,484,198 0.0901 3.75%
1998-03-20 0 1.600 1.550 1.640 1.470 1.640 1,640,000 2,522,400 1.5380 0.088 0.085 0.090 0.081 0.090 29,744,902 0.0848 8.11%
1998-03-19 0 1.480 1.480 1.550 1.410 1.550 5,334,000 7,766,860 1.4561 0.082 0.082 0.085 0.078 0.085 96,743,480 0.0803 4.96%
1998-03-18 0 1.410 1.410 1.500 1.350 1.420 216,000 297,380 1.3768 0.078 0.078 0.083 0.074 0.078 3,917,621 0.0759 -1.40%
1998-03-17 0 1.430 1.430 1.480 1.430 1.480 2,778,000 3,985,520 1.4347 0.079 0.079 0.082 0.079 0.082 50,384,962 0.0791 2.14%
1998-03-16 0 1.400 1.400 1.450 1.320 1.450 3,290,000 4,515,980 1.3726 0.077 0.077 0.080 0.073 0.080 59,671,175 0.0757 2.19%
1998-03-13 0 1.370 1.350 1.430 1.370 1.400 210,000 291,620 1.3887 0.076 0.074 0.079 0.076 0.077 3,808,798 0.0766 -4.20%
1998-03-12 0 1.430 1.430 1.460 1.400 1.460 1,636,000 2,337,980 1.4291 0.079 0.079 0.080 0.077 0.080 29,672,353 0.0788 0.00%
1998-03-11 0 1.430 1.430 1.460 1.420 1.460 60,000 86,700 1.4450 0.079 0.079 0.080 0.078 0.080 1,088,228 0.0797 0.70%
1998-03-10 0 1.420 1.420 1.460 1.380 1.470 530,000 746,400 1.4083 0.078 0.078 0.080 0.076 0.081 9,612,682 0.0776 0.00%
1998-03-09 0 1.420 1.400 - 1.380 1.450 432,001 609,501 1.4109 0.078 0.077 - 0.076 0.080 7,835,261 0.0778 0.71%
1998-03-06 0 1.410 1.410 1.500 1.290 1.480 26,000 36,320 1.3969 0.078 0.078 0.083 0.071 0.082 471,566 0.0770 -6.00%
1998-03-05 0 1.500 - 1.500 1.450 1.500 140,000 204,120 1.4580 0.083 - 0.083 0.080 0.083 2,539,199 0.0804 -1.96%
1998-03-04 0 1.530 1.500 1.550 1.500 1.530 190,000 287,000 1.5105 0.084 0.083 0.085 0.083 0.084 3,446,056 0.0833 -1.29%
1998-03-03 0 1.550 1.460 1.550 1.430 1.550 570,000 842,500 1.4781 0.085 0.080 0.085 0.079 0.085 10,338,167 0.0815 3.33%
1998-03-02 0 1.500 1.500 1.550 1.490 1.550 290,000 443,400 1.5290 0.083 0.083 0.085 0.082 0.085 5,259,769 0.0843 -1.32%
1998-02-27 0 1.520 1.520 - 1.500 1.650 482,000 739,060 1.5333 0.084 0.084 - 0.083 0.091 8,742,099 0.0845 -5.59%
1998-02-26 0 1.610 1.580 1.850 1.580 1.850 498,000 869,180 1.7453 0.089 0.087 0.102 0.087 0.102 9,032,293 0.0962 -11.54%
1998-02-25 0 1.820 1.780 1.820 1.620 1.920 348,000 626,540 1.8004 0.100 0.098 0.100 0.089 0.106 6,311,723 0.0993 10.30%
1998-02-24 0 1.650 1.650 1.700 1.600 1.780 254,000 429,500 1.6909 0.091 0.091 0.094 0.088 0.098 4,606,832 0.0932 -7.30%
1998-02-23 0 1.780 1.720 1.790 1.590 1.820 542,000 912,900 1.6843 0.098 0.095 0.099 0.088 0.100 9,830,327 0.0929 11.95%
1998-02-20 0 1.590 1.560 1.590 1.420 1.690 1,324,000 2,057,100 1.5537 0.088 0.086 0.088 0.078 0.093 24,013,567 0.0857 12.77%
1998-02-19 0 1.410 1.410 1.450 1.280 1.510 480,000 697,300 1.4527 0.078 0.078 0.080 0.071 0.083 8,705,825 0.0801 8.46%
1998-02-18 0 1.300 1.280 - 1.110 1.300 6,660,000 7,602,340 1.1415 0.072 0.071 - 0.061 0.072 120,793,321 0.0629 10.17%
1998-02-17 0 1.180 1.180 1.190 1.180 1.210 10,140,000 11,369,180 1.1212 0.065 0.065 0.066 0.065 0.067 183,910,552 0.0618 0.00%
1998-02-16 0 1.180 1.180 1.280 1.170 1.170 100,000 117,000 1.1700 0.065 0.065 0.071 0.065 0.065 1,813,714 0.0645 0.00%
1998-02-13 0 1.180 1.180 1.280 1.180 1.420 124,000 156,060 1.2585 0.065 0.065 0.071 0.065 0.078 2,249,005 0.0694 -14.49%
1998-02-12 0 1.380 - 1.380 - - 0 0 - 0.076 - 0.076 - - 0 - 0.00%
1998-02-11 0 1.380 1.360 1.470 1.380 1.560 262,000 380,640 1.4528 0.076 0.075 0.081 0.076 0.086 4,751,929 0.0801 -13.75%
1998-02-10 0 1.600 1.520 1.600 1.320 1.600 622,000 886,060 1.4245 0.088 0.084 0.088 0.073 0.088 11,281,298 0.0785 5.26%
1998-02-09 0 1.520 1.480 1.520 1.340 1.520 714,000 1,006,900 1.4102 0.084 0.082 0.084 0.074 0.084 12,949,915 0.0778 18.75%
1998-02-06 0 1.280 1.270 1.340 1.180 1.400 344,000 448,140 1.3027 0.071 0.070 0.074 0.065 0.077 6,239,175 0.0718 8.47%
1998-02-05 0 1.180 1.180 1.260 1.130 1.390 782,000 998,380 1.2767 0.065 0.065 0.069 0.062 0.077 14,183,240 0.0704 -12.59%
1998-02-04 0 1.350 1.310 1.380 1.180 1.390 1,348,000 1,757,540 1.3038 0.074 0.072 0.076 0.065 0.077 24,448,858 0.0719 17.39%
1998-02-03 0 1.150 1.150 1.180 0.900 1.170 824,000 903,600 1.0966 0.063 0.063 0.065 0.050 0.065 14,945,000 0.0605 29.21%
1998-02-02 0 0.890 0.840 - 0.760 0.890 446,000 364,800 0.8179 0.049 0.046 - 0.042 0.049 8,089,162 0.0451 18.67%
1998-01-27 0 0.750 0.770 - 0.610 0.750 1,202,000 851,040 0.7080 0.041 0.042 - 0.034 0.041 21,800,837 0.0390 15.38%
1998-01-26 0 0.650 0.620 0.670 0.600 0.650 1,474,000 900,840 0.6112 0.036 0.034 0.037 0.033 0.036 26,734,137 0.0337 6.56%
1998-01-23 0 0.610 0.610 0.650 0.560 0.670 424,000 259,300 0.6116 0.034 0.034 0.036 0.031 0.037 7,690,145 0.0337 1.67%
1998-01-22 0 0.600 0.580 0.620 0.580 0.600 150,000 89,600 0.5973 0.033 0.032 0.034 0.032 0.033 2,720,570 0.0329 0.00%
1998-01-21 0 0.600 0.570 0.640 0.560 0.600 416,000 239,520 0.5758 0.033 0.031 0.035 0.031 0.033 7,545,048 0.0317 0.00%
1998-01-20 0 0.600 0.590 0.620 0.450 0.740 3,436,000 1,871,540 0.5447 0.033 0.033 0.034 0.025 0.041 62,319,197 0.0300 7.14%
1998-01-19 0 0.560 0.450 0.600 0.390 0.710 850,000 396,500 0.4665 0.031 0.025 0.033 0.022 0.039 15,416,565 0.0257 -21.13%
1998-01-16 0 0.710 - 0.710 0.750 0.900 2,901,000 2,477,280 0.8539 0.039 - 0.039 0.041 0.050 52,615,830 0.0471 -20.22%
1998-01-15 0 0.890 - 0.890 - - 200,000 188,000 0.9400 0.049 - 0.049 - - 3,627,427 0.0518 -5.32%
1998-01-14 0 0.940 - 0.940 - - 0 0 - 0.052 - 0.052 - - 0 - -4.08%
1998-01-13 0 0.980 - 0.980 - - 0 0 - 0.054 - 0.054 - - 0 - -2.97%
1998-01-12 0 1.010 - 1.010 - - 0 0 - 0.056 - 0.056 - - 0 - -9.82%
1998-01-09 0 1.120 1.110 1.130 1.080 1.130 260,000 290,500 1.1173 0.062 0.061 0.062 0.060 0.062 4,715,655 0.0616 0.00%
1998-01-08 0 1.120 1.060 1.120 1.040 1.150 10,500,000 10,160,400 0.9677 0.062 0.058 0.062 0.057 0.063 190,439,921 0.0534 -8.20%
1998-01-07 0 1.220 1.180 1.240 1.220 1.400 240,000 314,000 1.3083 0.067 0.065 0.068 0.067 0.077 4,352,912 0.0721 -18.67%
1998-01-06 0 1.500 1.500 1.550 1.500 1.600 352,000 542,000 1.5398 0.083 0.083 0.085 0.083 0.088 6,384,272 0.0849 -5.06%
1998-01-05 0 1.580 - 1.580 1.580 1.580 22,000 34,760 1.5800 0.087 - 0.087 0.087 0.087 399,017 0.0871 0.00%
1998-01-02 0 1.580 - 1.580 1.540 1.580 40,000 62,700 1.5675 0.087 - 0.087 0.085 0.087 725,485 0.0864 1.94%
1997-12-31 0 1.550 1.500 1.580 1.500 1.550 250,000 382,500 1.5300 0.085 0.083 0.087 0.083 0.085 4,534,284 0.0844 0.00%
1997-12-30 0 1.550 1.520 1.550 1.500 1.550 1,160,000 1,755,200 1.5131 0.085 0.084 0.085 0.083 0.085 21,039,077 0.0834 0.00%
1997-12-29 0 1.550 1.530 1.550 - - 0 0 - 0.085 0.084 0.085 - - 0 - 0.00%
1997-12-24 0 1.550 1.540 - 1.540 1.550 158,000 243,600 1.5418 0.085 0.085 - 0.085 0.085 2,865,667 0.0850 0.00%
1997-12-23 0 1.550 1.520 1.550 1.510 1.550 446,000 679,220 1.5229 0.085 0.084 0.085 0.083 0.085 8,089,162 0.0840 0.00%
1997-12-22 0 1.550 1.530 1.560 1.540 1.550 90,000 139,100 1.5456 0.085 0.084 0.086 0.085 0.085 1,632,342 0.0852 0.00%
1997-12-19 0 1.550 1.540 1.580 1.550 1.550 330,000 511,500 1.5500 0.085 0.085 0.087 0.085 0.085 5,985,255 0.0855 -0.64%
1997-12-18 0 1.560 1.540 1.560 1.550 1.560 1,220,000 1,898,900 1.5565 0.086 0.085 0.086 0.085 0.086 22,127,305 0.0858 -1.27%
1997-12-17 0 1.580 1.550 1.580 1.510 1.590 204,000 318,260 1.5601 0.087 0.085 0.087 0.083 0.088 3,699,976 0.0860 4.64%
1997-12-16 0 1.510 1.510 - 1.490 1.510 310,000 464,700 1.4990 0.083 0.083 - 0.082 0.083 5,622,512 0.0826 0.00%
1997-12-15 0 1.510 1.510 1.600 1.490 1.520 2,212,000 3,338,700 1.5094 0.083 0.083 0.088 0.082 0.084 40,119,343 0.0832 -1.31%
1997-12-12 0 1.530 1.530 1.560 1.520 1.570 268,000 408,860 1.5256 0.084 0.084 0.086 0.084 0.087 4,860,752 0.0841 -3.16%
1997-12-11 0 1.580 - 1.610 1.580 1.580 46,000 72,680 1.5800 0.087 - 0.089 0.087 0.087 834,308 0.0871 -3.07%
1997-12-10 0 1.630 1.560 1.630 1.560 1.640 176,000 278,760 1.5839 0.090 0.086 0.090 0.086 0.090 3,192,136 0.0873 1.87%
1997-12-09 0 1.600 1.550 1.600 1.550 1.600 14,000 21,900 1.5643 0.088 0.085 0.088 0.085 0.088 253,920 0.0862 0.63%
1997-12-08 0 1.590 1.560 1.590 1.410 1.590 288,000 441,520 1.5331 0.088 0.086 0.088 0.078 0.088 5,223,495 0.0845 9.66%
1997-12-05 0 1.450 1.400 1.460 1.350 1.450 118,000 166,080 1.4075 0.080 0.077 0.080 0.074 0.080 2,140,182 0.0776 6.62%
1997-12-04 0 1.360 1.340 - 1.300 1.360 1,440,000 1,897,600 1.3178 0.075 0.074 - 0.072 0.075 26,117,475 0.0727 3.82%
1997-12-03 0 1.310 1.300 1.320 1.280 1.320 410,000 533,500 1.3012 0.072 0.072 0.073 0.071 0.073 7,436,225 0.0717 0.00%
1997-12-02 0 1.310 1.300 1.340 1.300 1.350 306,000 404,540 1.3220 0.072 0.072 0.074 0.072 0.074 5,549,963 0.0729 0.00%
1997-12-01 0 1.310 1.290 1.310 1.260 1.310 452,000 582,540 1.2888 0.072 0.071 0.072 0.069 0.072 8,197,985 0.0711 1.55%
1997-11-28 0 1.290 1.280 1.290 1.250 1.290 1,052,000 1,334,280 1.2683 0.071 0.071 0.071 0.069 0.071 19,080,266 0.0699 0.00%
1997-11-27 0 1.290 - 1.290 1.240 1.290 1,340,000 1,650,000 1.2313 0.071 - 0.071 0.068 0.071 24,303,761 0.0679 0.00%
1997-11-26 0 1.290 1.290 1.320 1.290 1.320 34,000 44,160 1.2988 0.071 0.071 0.073 0.071 0.073 616,663 0.0716 -0.77%
1997-11-25 0 1.300 - 1.300 - - 0 0 - 0.072 - 0.072 - - 0 - -0.76%
1997-11-24 0 1.310 - - 1.300 1.320 200,000 262,000 1.3100 0.072 - - 0.072 0.073 3,627,427 0.0722 -1.50%
1997-11-21 0 1.330 1.320 1.330 1.270 1.330 554,000 728,680 1.3153 0.073 0.073 0.073 0.070 0.073 10,047,973 0.0725 2.31%
1997-11-20 0 1.300 1.290 1.330 1.210 1.300 2,292,000 2,926,940 1.2770 0.072 0.071 0.073 0.067 0.072 41,570,314 0.0704 -3.70%
1997-11-19 0 1.350 1.340 1.350 1.280 1.350 758,000 1,030,020 1.3589 0.074 0.074 0.074 0.071 0.074 13,747,949 0.0749 -2.17%
1997-11-18 0 1.380 1.380 1.420 1.380 1.380 48,000 66,240 1.3800 0.076 0.076 0.078 0.076 0.076 870,582 0.0761 -1.43%
1997-11-17 0 1.400 - 1.400 1.400 1.420 170,000 239,400 1.4082 0.077 - 0.077 0.077 0.078 3,083,313 0.0776 -1.41%
1997-11-14 0 1.420 1.390 1.420 1.250 1.420 2,724,000 3,570,860 1.3109 0.078 0.077 0.078 0.069 0.078 49,405,557 0.0723 -5.33%
1997-11-13 0 1.500 - 1.520 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1997-11-12 0 1.500 - 1.530 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1997-11-11 0 1.500 - 1.500 1.500 1.500 6,000 9,000 1.5000 0.083 - 0.083 0.083 0.083 108,823 0.0827 -2.60%
1997-11-10 0 1.540 - 1.540 1.540 1.540 10,000 15,400 1.5400 0.085 - 0.085 0.085 0.085 181,371 0.0849 -4.94%
1997-11-07 0 1.620 1.620 1.630 1.300 1.620 170,000 260,000 1.5294 0.089 0.089 0.090 0.072 0.089 3,083,313 0.0843 -0.61%
1997-11-06 0 1.630 - 1.630 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1997-11-05 0 1.630 - 1.630 - - 0 0 - 0.090 - 0.090 - - 0 - -2.40%
1997-11-04 0 1.670 - 1.670 1.680 1.680 28,000 47,040 1.6800 0.092 - 0.092 0.093 0.093 507,840 0.0926 -4.57%
1997-11-03 0 1.750 - 1.750 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1997-10-31 0 1.750 1.750 1.790 0.500 1.790 692,000 1,083,860 1.5663 0.096 0.096 0.099 0.028 0.099 12,550,898 0.0864 10.76%
1997-10-30 0 1.580 - 1.580 - - 0 0 - 0.087 - 0.087 - - 0 - -1.25%
1997-10-29 0 1.600 - 1.640 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
1997-10-28 0 1.600 - 1.600 - - 0 0 - 0.088 - 0.088 - - 0 - -3.61%
1997-10-27 0 1.660 - 1.670 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1997-10-24 0 1.660 - 1.660 1.600 1.660 300,000 482,700 1.6090 0.092 - 0.092 0.088 0.092 5,441,141 0.0887 -2.35%
1997-10-23 0 1.700 - 1.700 - - 0 0 - 0.094 - 0.094 - - 0 - -9.81%
1997-10-22 0 1.900 - 1.900 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
1997-10-21 0 1.900 - 1.900 - - 0 0 - 0.104 - 0.104 - - 0 - -2.06%
1997-10-20 0 1.940 - 1.940 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1997-10-17 0 1.940 - 1.940 1.930 1.940 86,000 166,480 1.9358 0.106 - 0.106 0.106 0.106 1,572,206 0.1059 0.52%
1997-10-16 0 1.930 1.880 1.930 1.880 1.930 230,000 433,900 1.8865 0.106 0.103 0.106 0.103 0.106 4,204,736 0.1032 1.58%
1997-10-15 0 1.900 1.900 1.910 1.800 1.800 20,000 36,000 1.8000 0.104 0.104 0.104 0.098 0.098 365,629 0.0985 -1.04%
1997-10-14 0 1.920 - 1.920 1.920 1.940 70,000 134,600 1.9229 0.105 - 0.105 0.105 0.106 1,279,702 0.1052 -1.03%
1997-10-13 0 1.940 1.890 1.940 1.850 1.940 396,000 758,820 1.9162 0.106 0.103 0.106 0.101 0.106 7,239,459 0.1048 0.00%
1997-10-09 0 1.940 - 1.970 - - 0 0 - 0.106 - 0.108 - - 0 - 0.00%
1997-10-08 0 1.940 1.940 2.000 1.940 2.000 400,000 786,300 1.9658 0.106 0.106 0.109 0.106 0.109 7,312,585 0.1075 -1.02%
1997-10-07 0 1.960 - 1.960 1.970 1.980 200,000 395,500 1.9775 0.107 - 0.107 0.108 0.108 3,656,293 0.1082 -1.01%
1997-10-06 0 1.980 - 1.980 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
1997-10-03 0 1.980 - 2.000 - - 0 0 - 0.108 - 0.109 - - 0 - 0.00%
1997-09-30 0 1.980 - 2.000 1.980 2.000 34,000 67,400 1.9824 0.108 - 0.109 0.108 0.109 621,570 0.1084 -1.00%
1997-09-29 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 0.109 0.109 0.115 0.109 0.109 109,689 0.1094 0.00%
1997-09-26 0 2.000 1.960 2.000 2.000 2.000 24,000 48,000 2.0000 0.109 0.107 0.109 0.109 0.109 438,755 0.1094 0.50%
1997-09-25 0 1.990 - 2.125 1.990 2.000 728,000 1,452,500 1.9952 0.109 - 0.116 0.109 0.109 13,308,905 0.1091 0.00%
1997-09-24 0 1.990 1.990 2.000 1.930 2.000 642,550 1,260,596 1.9619 0.109 0.109 0.109 0.106 0.109 11,746,754 0.1073 -0.50%
1997-09-23 0 2.000 - - - - 351,000 701,900 1.9997 0.109 - - - - 6,416,793 0.1094 0.00%
1997-09-22 0 2.000 - 2.000 2.000 2.100 30,000 61,000 2.0333 0.109 - 0.109 0.109 0.115 548,444 0.1112 -4.76%
1997-09-19 0 2.100 2.025 2.200 2.100 2.100 30,000 63,000 2.1000 0.115 0.111 0.120 0.115 0.115 548,444 0.1149 -1.18%
1997-09-18 0 2.125 2.100 2.200 2.125 2.150 70,000 149,250 2.1321 0.116 0.115 0.120 0.116 0.118 1,279,702 0.1166 -4.49%
1997-09-16 0 2.225 2.100 2.225 2.225 2.225 10,000 22,250 2.2250 0.122 0.115 0.122 0.122 0.122 182,815 0.1217 0.00%
1997-09-15 0 2.225 2.175 2.225 2.175 2.225 155,000 343,100 2.2135 0.122 0.119 0.122 0.119 0.122 2,833,627 0.1211 0.00%
1997-09-12 0 2.225 2.125 2.225 2.200 2.225 298,000 660,450 2.2163 0.122 0.116 0.122 0.120 0.122 5,447,876 0.1212 0.00%
1997-09-11 0 2.225 2.225 2.250 2.225 2.225 96,000 213,600 2.2250 0.122 0.122 0.123 0.122 0.122 1,755,020 0.1217 -2.20%
1997-09-10 0 2.275 2.175 2.300 2.275 2.450 534,000 1,255,600 2.3513 0.124 0.119 0.126 0.124 0.134 9,762,301 0.1286 -5.21%
1997-09-09 0 2.400 2.300 2.400 2.100 2.400 1,000,000 2,184,700 2.1847 0.131 0.126 0.131 0.115 0.131 18,281,463 0.1195 11.63%
1997-09-08 0 2.150 2.150 2.200 2.150 2.150 60,000 129,000 2.1500 0.118 0.118 0.120 0.118 0.118 1,096,888 0.1176 -2.27%
1997-09-05 0 2.200 2.150 2.200 2.125 2.250 660,000 1,455,100 2.2047 0.120 0.118 0.120 0.116 0.123 12,065,765 0.1206 0.00%
1997-09-04 0 2.200 2.175 2.225 2.200 2.375 210,000 466,000 2.2190 0.120 0.119 0.122 0.120 0.130 3,839,107 0.1214 -7.37%
1997-09-03 0 2.375 2.325 2.400 2.300 2.450 2,159,000 5,178,150 2.3984 0.130 0.127 0.131 0.126 0.134 39,469,678 0.1312 5.56%
1997-09-02 0 2.250 - 2.250 2.250 2.250 100,000 225,000 2.2500 0.123 - 0.123 0.123 0.123 1,828,146 0.1231 0.00%
1997-09-01 0 2.250 2.125 2.250 2.125 2.275 164,000 352,000 2.1463 0.123 0.116 0.123 0.116 0.124 2,998,160 0.1174 -3.23%
1997-08-29 0 2.325 2.200 2.350 2.075 2.325 142,000 310,150 2.1842 0.127 0.120 0.129 0.114 0.127 2,595,968 0.1195 3.33%
1997-08-28 0 2.250 2.150 2.250 2.150 2.250 130,000 284,750 2.1904 0.123 0.118 0.123 0.118 0.123 2,376,590 0.1198 2.27%
1997-08-27 0 2.200 2.150 2.200 2.150 2.200 234,000 512,800 2.1915 0.120 0.118 0.120 0.118 0.120 4,277,862 0.1199 0.00%
1997-08-26 0 2.200 2.200 2.300 2.200 2.200 30,000 66,000 2.2000 0.120 0.120 0.126 0.120 0.120 548,444 0.1203 -6.38%
1997-08-25 0 2.350 2.350 2.375 2.200 2.450 134,000 311,300 2.3231 0.129 0.129 0.130 0.120 0.134 2,449,716 0.1271 -2.08%
1997-08-22 0 2.400 2.350 2.400 2.300 2.450 610,000 1,443,750 2.3668 0.131 0.129 0.131 0.126 0.134 11,151,692 0.1295 -2.04%
1997-08-21 0 2.450 2.400 2.450 2.300 2.475 1,186,000 2,882,200 2.4302 0.134 0.131 0.134 0.126 0.135 21,681,815 0.1329 6.52%
1997-08-20 0 2.300 2.225 2.300 2.225 2.325 150,000 343,150 2.2877 0.126 0.122 0.126 0.122 0.127 2,742,219 0.1251 2.22%
1997-08-19 0 2.250 2.200 2.250 2.075 2.250 220,000 473,000 2.1500 0.123 0.120 0.123 0.114 0.123 4,021,922 0.1176 0.00%
1997-08-15 0 2.250 2.225 2.250 2.200 2.350 478,000 1,095,450 2.2917 0.123 0.122 0.123 0.120 0.129 8,738,539 0.1254 0.00%
1997-08-14 0 2.250 2.225 2.300 2.200 2.250 116,000 258,000 2.2241 0.123 0.122 0.126 0.120 0.123 2,120,650 0.1217 1.12%
1997-08-13 0 2.225 2.225 2.300 2.200 2.300 364,000 815,750 2.2411 0.122 0.122 0.126 0.120 0.126 6,654,452 0.1226 -2.20%
1997-08-12 0 2.275 2.275 2.300 2.250 2.275 50,000 113,250 2.2650 0.124 0.124 0.126 0.123 0.124 914,073 0.1239 -1.09%
1997-08-11 0 2.300 2.250 2.300 2.250 2.350 220,000 502,500 2.2841 0.126 0.123 0.126 0.123 0.129 4,021,922 0.1249 -1.08%
1997-08-08 0 2.325 2.300 2.350 2.300 2.325 140,000 323,750 2.3125 0.127 0.126 0.129 0.126 0.127 2,559,405 0.1265 0.00%
1997-08-07 0 2.325 2.300 2.325 2.275 2.325 170,000 390,500 2.2971 0.127 0.126 0.127 0.124 0.127 3,107,849 0.1256 2.20%
1997-08-06 0 2.275 2.275 2.300 2.250 2.300 170,000 388,050 2.2826 0.124 0.124 0.126 0.123 0.126 3,107,849 0.1249 0.00%
1997-08-05 0 2.275 2.275 2.325 2.275 2.325 160,000 367,500 2.2969 0.124 0.124 0.127 0.124 0.127 2,925,034 0.1256 -1.09%
1997-08-04 0 2.300 2.275 2.350 2.300 2.375 286,000 665,500 2.3269 0.126 0.124 0.129 0.126 0.130 5,228,498 0.1273 -3.16%
1997-08-01 0 2.375 2.375 2.400 2.375 2.375 144,000 342,000 2.3750 0.130 0.130 0.131 0.130 0.130 2,632,531 0.1299 0.00%
1997-07-31 0 2.375 2.375 2.400 2.375 2.400 174,000 417,000 2.3966 0.130 0.130 0.131 0.130 0.131 3,180,975 0.1311 0.00%
1997-07-30 0 2.375 2.375 2.400 2.375 2.475 366,000 874,900 2.3904 0.130 0.130 0.131 0.130 0.135 6,691,015 0.1308 0.00%
1997-07-29 0 2.375 2.375 2.425 2.375 2.500 312,000 747,050 2.3944 0.130 0.130 0.133 0.130 0.137 5,703,816 0.1310 -3.06%
1997-07-28 0 2.450 2.375 2.500 2.250 2.450 679,000 1,606,750 2.3663 0.134 0.130 0.137 0.123 0.134 12,413,113 0.1294 10.11%
1997-07-25 0 2.225 2.225 2.300 2.225 2.325 654,000 1,467,300 2.2436 0.122 0.122 0.126 0.122 0.127 11,956,077 0.1227 0.00%
1997-07-24 0 2.225 2.225 2.375 2.225 2.400 776,000 1,806,200 2.3276 0.122 0.122 0.130 0.122 0.131 14,186,415 0.1273 1.14%
1997-07-23 0 2.200 2.200 2.350 2.200 2.300 260,000 584,250 2.2471 0.120 0.120 0.129 0.120 0.126 4,753,180 0.1229 1.15%
1997-07-22 0 2.175 2.175 2.300 2.150 2.250 376,000 826,600 2.1984 0.119 0.119 0.126 0.118 0.123 6,873,830 0.1203 -2.25%
1997-07-21 0 2.225 2.200 2.300 2.200 2.250 90,000 200,250 2.2250 0.122 0.120 0.126 0.120 0.123 1,645,332 0.1217 -2.20%
1997-07-18 0 2.275 2.275 2.450 2.275 2.450 264,000 619,850 2.3479 0.124 0.124 0.134 0.124 0.134 4,826,306 0.1284 -1.09%
1997-07-17 0 2.300 2.300 2.375 2.275 2.550 310,000 735,700 2.3732 0.126 0.126 0.130 0.124 0.139 5,667,253 0.1298 -9.80%
1997-07-16 0 2.550 2.525 2.550 2.525 2.600 886,000 2,250,500 2.5401 0.139 0.138 0.139 0.138 0.142 16,197,376 0.1389 2.00%
1997-07-15 0 2.500 2.475 2.525 2.450 2.625 1,770,000 4,453,050 2.5158 0.137 0.135 0.138 0.134 0.144 32,358,189 0.1376 3.09%
1997-07-14 0 2.425 2.375 2.425 2.175 2.425 9,390,000 20,699,750 2.2044 0.133 0.130 0.133 0.119 0.133 171,662,934 0.1206 11.49%
1997-07-11 0 2.175 2.175 2.250 2.100 2.200 238,000 512,000 2.1513 0.119 0.119 0.123 0.115 0.120 4,350,988 0.1177 7.41%
1997-07-10 0 2.025 1.990 2.100 2.025 2.100 20,000 41,250 2.0625 0.111 0.109 0.115 0.111 0.115 365,629 0.1128 -1.22%
1997-07-09 0 2.050 2.050 2.175 2.050 2.175 520,000 1,097,000 2.1096 0.112 0.112 0.119 0.112 0.119 9,506,361 0.1154 -2.38%
1997-07-08 0 2.100 2.075 2.150 2.050 2.100 150,000 309,500 2.0633 0.115 0.114 0.118 0.112 0.115 2,742,219 0.1129 0.00%
1997-07-07 0 2.100 2.075 2.100 2.050 2.150 313,000 659,700 2.1077 0.115 0.114 0.115 0.112 0.118 5,722,098 0.1153 0.00%
1997-07-04 0 2.100 2.100 2.150 2.100 2.150 70,000 148,500 2.1214 0.115 0.115 0.118 0.115 0.118 1,279,702 0.1160 -4.55%
1997-07-03 0 2.200 - 2.300 2.200 2.225 60,000 132,250 2.2042 0.120 - 0.126 0.120 0.122 1,096,888 0.1206 -4.35%
1997-06-27 0 2.300 2.200 2.300 2.200 2.300 60,000 135,000 2.2500 0.126 0.120 0.126 0.120 0.126 1,096,888 0.1231 3.37%
1997-06-26 0 2.225 2.225 2.300 2.200 2.300 28,000 62,600 2.2357 0.122 0.122 0.126 0.120 0.126 511,881 0.1223 1.14%
1997-06-25 0 2.200 2.200 2.375 2.200 2.300 92,000 206,900 2.2489 0.120 0.120 0.130 0.120 0.126 1,681,895 0.1230 -2.22%
1997-06-24 0 2.250 2.250 2.300 2.250 2.300 68,000 154,000 2.2647 0.123 0.123 0.126 0.123 0.126 1,243,139 0.1239 -2.17%
1997-06-23 0 2.300 2.300 2.425 2.300 2.375 180,000 420,100 2.3339 0.126 0.126 0.133 0.126 0.130 3,290,663 0.1277 -3.16%
1997-06-20 0 2.375 2.375 2.475 2.375 2.400 92,000 220,500 2.3967 0.130 0.130 0.135 0.130 0.131 1,681,895 0.1311 -1.04%
1997-06-19 0 2.400 2.350 2.400 2.350 2.400 31,000 73,400 2.3677 0.131 0.129 0.131 0.129 0.131 566,725 0.1295 0.00%
1997-06-18 0 2.400 2.275 2.400 - - 0 0 - 0.131 0.124 0.131 - - 0 - 0.00%
1997-06-17 0 2.400 2.400 2.450 2.400 2.500 108,000 266,950 2.4718 0.131 0.131 0.134 0.131 0.137 1,974,398 0.1352 -4.00%
1997-06-16 0 2.500 - 2.500 2.500 2.550 266,000 671,050 2.5227 0.137 - 0.137 0.137 0.139 4,862,869 0.1380 -3.85%
1997-06-13 0 2.600 2.500 2.675 2.425 2.600 91,000 229,400 2.5209 0.142 0.137 0.146 0.133 0.142 1,663,613 0.1379 7.22%
1997-06-12 0 2.425 - 2.425 2.400 2.550 136,000 339,400 2.4956 0.133 - 0.133 0.131 0.139 2,486,279 0.1365 -5.83%
1997-06-11 0 2.575 2.575 2.600 2.500 2.600 476,000 1,200,900 2.5229 0.141 0.141 0.142 0.137 0.142 8,701,976 0.1380 3.00%
1997-06-10 0 2.500 2.500 2.600 2.500 2.650 260,000 678,900 2.6112 0.137 0.137 0.142 0.137 0.145 4,753,180 0.1428 -3.85%
1997-06-06 0 2.600 2.575 2.625 2.500 2.650 720,000 1,874,350 2.6033 0.142 0.141 0.144 0.137 0.145 13,162,653 0.1424 4.00%
1997-06-05 0 2.500 2.475 2.500 2.300 2.500 2,660,000 6,548,700 2.4619 0.137 0.135 0.137 0.126 0.137 48,628,691 0.1347 8.70%
1997-06-04 0 2.300 2.300 2.375 2.250 2.300 390,000 884,350 2.2676 0.126 0.126 0.130 0.123 0.126 7,129,770 0.1240 2.22%
1997-06-03 0 2.250 - 2.300 2.250 2.275 76,000 171,150 2.2520 0.123 - 0.126 0.123 0.124 1,389,391 0.1232 -4.26%
1997-06-02 0 2.350 2.275 2.375 2.250 2.350 386,000 877,950 2.2745 0.129 0.124 0.130 0.123 0.129 7,056,645 0.1244 2.17%
1997-05-30 0 2.300 2.225 - 2.200 2.300 378,000 847,100 2.2410 0.126 0.122 - 0.120 0.126 6,910,393 0.1226 0.00%
1997-05-29 0 2.300 2.250 2.350 2.250 2.300 78,000 176,300 2.2603 0.126 0.123 0.129 0.123 0.126 1,425,954 0.1236 0.00%
1997-05-28 0 2.300 2.225 2.300 2.200 2.350 341,800 765,380 2.2393 0.126 0.122 0.126 0.120 0.129 6,248,604 0.1225 0.00%
1997-05-27 0 2.300 2.250 2.300 2.300 2.350 160,000 370,500 2.3156 0.126 0.123 0.126 0.126 0.129 2,925,034 0.1267 -2.13%
1997-05-26 0 2.350 2.325 2.400 2.350 2.500 170,000 413,000 2.4294 0.129 0.127 0.131 0.129 0.137 3,107,849 0.1329 -3.09%
1997-05-23 0 2.425 2.400 2.450 2.300 2.425 1,268,000 2,972,400 2.3442 0.133 0.131 0.134 0.126 0.133 23,180,895 0.1282 7.78%
1997-05-22 0 2.250 2.250 2.375 2.250 2.325 70,000 160,700 2.2957 0.123 0.123 0.130 0.123 0.127 1,279,702 0.1256 -5.26%
1997-05-21 0 2.375 2.300 2.425 2.375 2.375 50,000 118,750 2.3750 0.130 0.126 0.133 0.130 0.130 914,073 0.1299 -2.06%
1997-05-20 0 2.425 2.375 2.425 2.450 2.450 20,000 49,000 2.4500 0.133 0.130 0.133 0.134 0.134 365,629 0.1340 -1.02%
1997-05-19 0 2.450 2.450 2.475 2.400 2.450 84,000 204,800 2.4381 0.134 0.134 0.135 0.131 0.134 1,535,643 0.1334 -3.92%
1997-05-16 0 2.550 2.450 2.575 2.400 2.550 768,000 1,897,050 2.4701 0.139 0.134 0.141 0.131 0.139 14,040,163 0.1351 2.00%
1997-05-15 0 2.500 2.475 2.525 2.250 2.500 1,198,000 2,816,800 2.3513 0.137 0.135 0.138 0.123 0.137 21,901,192 0.1286 11.11%
1997-05-14 0 2.250 2.200 2.300 2.250 2.250 61,000 137,100 2.2475 0.123 0.120 0.126 0.123 0.123 1,115,169 0.1229 -1.10%
1997-05-13 0 2.275 2.250 2.350 2.250 2.400 288,000 666,500 2.3142 0.124 0.123 0.129 0.123 0.131 5,265,061 0.1266 -4.21%
1997-05-12 0 2.375 2.200 2.375 2.325 2.400 43,000 102,150 2.3756 0.130 0.120 0.130 0.127 0.131 786,103 0.1299 -1.04%
1997-05-09 0 2.400 2.300 2.400 - - 0 0 - 0.131 0.126 0.131 - - 0 - 0.00%
1997-05-08 0 2.400 2.375 2.450 2.375 2.400 185,450 440,440 2.3750 0.131 0.130 0.134 0.130 0.131 3,390,297 0.1299 -2.04%
1997-05-07 0 2.450 2.400 2.450 2.400 2.500 170,000 413,900 2.4347 0.134 0.131 0.134 0.131 0.137 3,107,849 0.1332 -2.00%
1997-05-06 0 2.500 2.500 2.525 2.500 2.500 108,000 270,000 2.5000 0.137 0.137 0.138 0.137 0.137 1,974,398 0.1368 0.00%
1997-05-05 0 2.500 2.450 2.500 2.425 2.575 264,000 646,750 2.4498 0.137 0.134 0.137 0.133 0.141 4,826,306 0.1340 0.00%
1997-05-02 0 2.500 2.500 2.525 2.400 2.500 120,000 297,500 2.4792 0.137 0.137 0.138 0.131 0.137 2,193,776 0.1356 1.01%
1997-05-01 0 2.475 - 2.500 2.450 2.600 147,000 366,000 2.4898 0.135 - 0.137 0.134 0.142 2,687,375 0.1362 -1.98%
1997-04-30 0 2.525 2.475 2.525 2.525 2.525 2,000 5,050 2.5250 0.138 0.135 0.138 0.138 0.138 36,563 0.1381 0.00%
1997-04-29 0 2.525 2.425 2.525 2.425 2.600 802,000 2,016,450 2.5143 0.138 0.133 0.138 0.133 0.142 14,661,733 0.1375 2.02%
1997-04-28 0 2.475 2.450 2.475 2.500 2.575 34,000 87,250 2.5662 0.135 0.134 0.135 0.137 0.141 621,570 0.1404 -4.07%
1997-04-25 0 2.600 2.550 2.600 2.550 2.650 40,000 104,000 2.6000 0.141 0.138 0.141 0.138 0.144 736,927 0.1411 0.00%
1997-04-24 0 2.600 2.575 2.600 - - 0 0 - 0.141 0.140 0.141 - - 0 - -0.95%
1997-04-23 0 2.625 2.600 2.650 2.625 2.700 170,000 451,500 2.6559 0.142 0.141 0.144 0.142 0.147 3,131,941 0.1442 -0.94%
1997-04-22 0 2.650 2.600 2.650 2.600 2.650 170,000 447,600 2.6329 0.144 0.141 0.144 0.141 0.144 3,131,941 0.1429 0.00%
1997-04-21 0 2.650 2.650 2.700 2.625 2.675 240,000 638,000 2.6583 0.144 0.144 0.147 0.142 0.145 4,421,563 0.1443 -1.85%
1997-04-18 0 2.700 2.650 2.700 2.650 2.700 266,000 711,150 2.6735 0.147 0.144 0.147 0.144 0.147 4,900,566 0.1451 -0.92%
1997-04-17 0 2.725 2.700 2.725 2.675 2.725 196,000 530,300 2.7056 0.148 0.147 0.148 0.145 0.148 3,610,943 0.1469 0.93%
1997-04-16 0 2.700 2.675 2.700 2.600 2.700 360,000 958,450 2.6624 0.147 0.145 0.147 0.141 0.147 6,632,345 0.1445 -1.82%
1997-04-15 0 2.750 2.675 2.750 2.700 2.775 820,000 2,247,000 2.7402 0.149 0.145 0.149 0.147 0.151 15,107,007 0.1487 0.00%
1997-04-14 0 2.750 2.725 2.750 2.675 2.775 634,000 1,721,100 2.7147 0.149 0.148 0.149 0.145 0.151 11,680,296 0.1474 -1.79%
1997-04-11 0 2.800 2.750 2.800 2.525 2.825 526,000 1,408,300 2.6774 0.152 0.149 0.152 0.137 0.153 9,690,592 0.1453 9.80%
1997-04-10 0 2.550 2.550 - 2.475 2.550 150,000 376,500 2.5100 0.138 0.138 - 0.134 0.138 2,763,477 0.1362 0.00%
1997-04-09 0 2.550 2.525 2.550 2.450 2.550 760,000 1,925,500 2.5336 0.138 0.137 0.138 0.133 0.138 14,001,616 0.1375 0.00%
1997-04-08 0 2.550 2.525 2.550 2.525 2.575 162,000 410,850 2.5361 0.138 0.137 0.138 0.137 0.140 2,984,555 0.1377 -0.97%
1997-04-07 0 2.575 - 2.600 2.550 2.600 200,000 513,250 2.5663 0.140 - 0.141 0.138 0.141 3,684,636 0.1393 -0.96%
1997-04-04 0 2.600 2.575 2.600 2.550 2.600 876,000 2,236,550 2.5531 0.141 0.140 0.141 0.138 0.141 16,138,705 0.1386 0.00%
1997-04-03 0 2.600 2.550 2.625 2.600 2.650 750,000 1,961,000 2.6147 0.141 0.138 0.142 0.141 0.144 13,817,385 0.1419 -1.89%
1997-04-02 0 2.650 2.600 2.650 2.600 2.650 250,000 658,500 2.6340 0.144 0.141 0.144 0.141 0.144 4,605,795 0.1430 0.95%
1997-04-01 0 2.625 2.625 2.675 2.550 2.650 430,000 1,121,250 2.6076 0.142 0.142 0.145 0.138 0.144 7,921,967 0.1415 -2.78%
1997-03-27 0 2.700 2.650 2.700 2.700 2.800 80,000 218,500 2.7313 0.147 0.144 0.147 0.147 0.152 1,473,854 0.1483 -3.57%
1997-03-26 0 2.800 2.775 2.825 2.775 2.900 1,054,000 2,990,950 2.8377 0.152 0.151 0.153 0.151 0.157 19,418,031 0.1540 0.00%
1997-03-25 0 2.800 2.750 2.825 2.600 2.825 3,584,000 9,840,400 2.7456 0.152 0.149 0.153 0.141 0.153 66,028,675 0.1490 6.67%
1997-03-24 0 2.625 2.600 2.625 2.500 2.650 814,000 2,117,750 2.6017 0.142 0.141 0.142 0.136 0.144 14,996,468 0.1412 5.00%
1997-03-21 0 2.500 2.475 2.500 2.400 2.525 688,000 1,701,700 2.4734 0.136 0.134 0.136 0.130 0.137 12,675,147 0.1343 2.04%
1997-03-20 0 2.450 2.450 2.475 2.350 2.475 507,000 1,216,775 2.4000 0.133 0.133 0.134 0.128 0.134 9,340,552 0.1303 2.08%
1997-03-19 0 2.400 2.400 2.450 2.300 2.450 853,500 2,038,650 2.3886 0.130 0.130 0.133 0.125 0.133 15,724,184 0.1297 3.23%
1997-03-18 0 2.325 2.300 2.350 2.225 2.325 464,000 1,057,850 2.2798 0.126 0.125 0.128 0.121 0.126 8,548,355 0.1237 2.20%
1997-03-17 0 2.275 2.200 2.325 2.200 2.325 996,000 2,224,300 2.2332 0.123 0.119 0.126 0.119 0.126 18,349,487 0.1212 -2.15%
1997-03-14 0 2.325 2.300 2.325 2.300 2.375 600,000 1,396,050 2.3268 0.126 0.125 0.126 0.125 0.129 11,053,908 0.1263 -2.11%
1997-03-13 0 2.375 2.325 2.375 2.200 2.400 446,000 1,008,450 2.2611 0.129 0.126 0.129 0.119 0.130 8,216,738 0.1227 3.26%
1997-03-12 0 2.300 2.275 2.375 2.300 2.500 1,581,000 3,752,525 2.3735 0.125 0.123 0.129 0.125 0.136 29,127,047 0.1288 -8.00%
1997-03-11 0 2.500 2.425 2.500 2.425 2.700 494,000 1,232,500 2.4949 0.136 0.132 0.136 0.132 0.147 9,101,051 0.1354 -9.09%
1997-03-10 0 2.750 - 2.800 2.750 2.750 44,000 121,000 2.7500 0.149 - 0.152 0.149 0.149 810,620 0.1493 -0.90%
1997-03-07 0 2.775 2.775 2.825 2.750 2.875 370,000 1,035,500 2.7986 0.151 0.151 0.153 0.149 0.156 6,816,576 0.1519 -2.63%
1997-03-06 0 2.850 2.725 2.850 2.775 2.875 220,000 618,000 2.8091 0.155 0.148 0.155 0.151 0.156 4,053,099 0.1525 0.88%
1997-03-05 0 2.825 2.825 2.900 2.750 2.900 266,000 753,050 2.8310 0.153 0.153 0.157 0.149 0.157 4,900,566 0.1537 0.00%
1997-03-04 0 2.825 2.775 2.825 2.775 2.875 106,000 299,450 2.8250 0.153 0.151 0.153 0.151 0.156 1,952,857 0.1533 -1.74%
1997-03-03 0 2.875 - 2.875 2.900 2.900 208,000 598,500 2.8774 0.156 - 0.156 0.157 0.157 3,832,021 0.1562 0.00%
1997-02-28 0 2.875 2.775 2.875 2.800 2.900 392,000 1,115,200 2.8449 0.156 0.151 0.156 0.152 0.157 7,221,886 0.1544 -0.86%
1997-02-27 0 2.900 2.875 2.900 2.850 2.925 1,531,000 4,401,350 2.8748 0.157 0.156 0.157 0.155 0.159 28,205,888 0.1560 -0.85%
1997-02-26 0 2.925 2.900 2.925 2.900 3.100 6,470,000 19,382,500 2.9957 0.159 0.157 0.159 0.157 0.168 119,197,971 0.1626 -2.50%
1997-02-25 0 3.000 2.975 - 2.550 3.000 2,040,000 5,993,500 2.9380 0.163 0.161 - 0.138 0.163 37,583,286 0.1595 0.84%
1997-02-24 0 2.975 2.950 2.975 2.950 3.000 142,000 422,100 2.9725 0.161 0.160 0.161 0.160 0.163 2,616,091 0.1613 -0.83%
1997-02-21 0 3.000 2.975 3.000 2.975 3.000 128,000 383,550 2.9965 0.163 0.161 0.163 0.161 0.163 2,358,167 0.1626 -0.83%
1997-02-20 0 3.025 3.000 3.025 2.725 3.025 763,000 2,233,325 2.9270 0.164 0.163 0.164 0.148 0.164 14,056,886 0.1589 4.31%
1997-02-19 0 2.900 2.875 2.950 2.800 2.950 630,000 1,828,750 2.9028 0.157 0.156 0.160 0.152 0.160 11,606,603 0.1576 0.00%
1997-02-18 0 2.900 2.800 2.900 2.800 2.900 1,650,000 4,632,000 2.8073 0.157 0.152 0.157 0.152 0.157 30,398,246 0.1524 -2.52%
1997-02-17 0 2.975 2.950 3.000 2.975 3.050 338,000 1,025,200 3.0331 0.161 0.160 0.163 0.161 0.166 6,227,035 0.1646 -0.83%
1997-02-14 0 3.000 2.950 3.000 2.950 3.050 1,650,000 5,027,500 3.0470 0.163 0.160 0.163 0.160 0.166 30,398,246 0.1654 0.00%
1997-02-13 0 3.000 2.900 3.050 3.000 3.050 434,000 1,313,800 3.0272 0.163 0.157 0.166 0.163 0.166 7,995,660 0.1643 -1.64%
1997-02-12 0 3.050 3.050 3.100 3.050 3.075 332,000 1,016,750 3.0625 0.166 0.166 0.168 0.166 0.167 6,116,496 0.1662 -0.81%
1997-02-11 0 3.075 3.050 3.075 3.025 3.100 471,000 1,437,950 3.0530 0.167 0.166 0.167 0.164 0.168 8,677,318 0.1657 -0.81%
1997-02-10 0 3.100 3.075 3.125 3.025 3.125 230,000 707,250 3.0750 0.168 0.167 0.170 0.164 0.170 4,237,331 0.1669 -0.80%
1997-02-05 0 3.125 3.125 3.150 3.025 3.125 566,000 1,747,250 3.0870 0.170 0.170 0.171 0.164 0.170 10,427,520 0.1676 1.63%
1997-02-04 0 3.075 3.075 3.100 3.075 3.125 820,000 2,537,350 3.0943 0.167 0.167 0.168 0.167 0.170 15,107,007 0.1680 -0.81%
1997-02-03 0 3.100 3.100 3.125 3.100 3.150 773,000 2,410,200 3.1180 0.168 0.168 0.170 0.168 0.171 14,241,118 0.1692 0.00%
1997-01-31 0 3.100 - 3.100 3.100 3.200 500,000 1,570,000 3.1400 0.168 - 0.168 0.168 0.174 9,211,590 0.1704 -2.36%
1997-01-30 0 3.175 3.075 3.175 3.100 3.200 1,118,000 3,514,150 3.1432 0.172 0.167 0.172 0.168 0.174 20,597,115 0.1706 0.79%
1997-01-29 0 3.150 3.125 3.175 3.125 3.225 434,000 1,372,200 3.1618 0.171 0.170 0.172 0.170 0.175 7,995,660 0.1716 -1.56%
1997-01-28 0 3.200 3.175 3.225 3.100 3.200 1,076,000 3,371,100 3.1330 0.174 0.172 0.175 0.168 0.174 19,823,341 0.1701 3.23%
1997-01-27 0 3.100 3.075 3.100 3.075 3.125 694,000 2,138,300 3.0811 0.168 0.167 0.168 0.167 0.170 12,785,687 0.1672 -0.80%
1997-01-24 0 3.125 3.100 3.150 3.075 3.150 1,206,000 3,739,200 3.1005 0.170 0.168 0.171 0.167 0.171 22,218,354 0.1683 0.00%
1997-01-23 0 3.125 3.125 3.175 3.125 3.200 360,000 1,133,750 3.1493 0.170 0.170 0.172 0.170 0.174 6,632,345 0.1709 -1.57%
1997-01-22 0 3.175 3.150 3.200 3.075 3.200 1,418,000 4,454,600 3.1415 0.172 0.171 0.174 0.167 0.174 26,124,068 0.1705 -1.55%
1997-01-21 0 3.225 3.200 3.225 3.175 3.475 1,496,000 4,888,650 3.2678 0.175 0.174 0.175 0.172 0.189 27,561,076 0.1774 -4.44%
1997-01-20 0 3.375 3.300 3.375 3.300 3.550 2,927,000 9,908,950 3.3854 0.183 0.179 0.183 0.179 0.193 53,924,646 0.1838 -3.57%
1997-01-17 0 3.500 3.500 3.525 3.450 3.600 7,758,000 27,357,650 3.5264 0.190 0.190 0.191 0.187 0.195 142,927,026 0.1914 -2.10%
1997-01-16 0 3.575 3.575 3.600 3.525 3.700 17,506,000 62,290,550 3.5582 0.194 0.194 0.195 0.191 0.201 322,516,179 0.1931 0.70%
1997-01-15 0 3.550 3.550 3.575 3.475 3.600 455,000 1,605,600 3.5288 0.193 0.193 0.194 0.189 0.195 8,382,547 0.1915 -1.39%
1997-01-14 0 3.600 3.600 3.650 3.475 3.650 2,046,000 7,248,800 3.5429 0.195 0.195 0.198 0.189 0.198 37,693,825 0.1923 0.70%
1997-01-13 0 3.575 3.550 3.575 3.550 3.600 990,000 3,531,000 3.5667 0.194 0.193 0.194 0.193 0.195 18,238,948 0.1936 0.00%
1997-01-10 0 3.575 3.525 3.575 3.525 3.650 2,655,000 9,578,800 3.6078 0.194 0.191 0.194 0.191 0.198 48,913,541 0.1958 -3.38%
1997-01-09 0 3.700 3.650 3.700 3.425 3.700 6,453,000 22,335,450 3.4613 0.201 0.198 0.201 0.186 0.201 118,884,777 0.1879 2.78%
1997-01-08 0 3.600 3.575 3.600 3.550 3.700 1,016,000 3,675,100 3.6172 0.195 0.194 0.195 0.193 0.201 18,717,950 0.1963 -2.70%
1997-01-07 0 3.700 3.700 3.750 3.700 3.850 2,185,500 8,237,125 3.7690 0.201 0.201 0.204 0.201 0.209 40,263,859 0.2046 -3.90%
1997-01-06 0 3.850 3.800 3.850 3.700 3.850 3,860,000 14,451,600 3.7439 0.209 0.206 0.209 0.201 0.209 71,113,473 0.2032 4.05%
1997-01-03 0 3.700 3.650 3.700 3.500 3.700 12,070,000 43,692,200 3.6199 0.201 0.198 0.201 0.190 0.201 222,367,776 0.1965 4.23%
1997-01-02 0 3.550 3.550 3.575 3.250 3.575 10,220,000 34,357,250 3.3618 0.193 0.193 0.194 0.176 0.194 188,284,894 0.1825 7.58%
1996-12-31 0 3.300 3.250 3.300 3.175 3.300 560,000 1,804,250 3.2219 0.179 0.176 0.179 0.172 0.179 10,316,980 0.1749 2.33%
1996-12-30 0 3.225 3.200 3.225 3.175 3.375 240,000 779,750 3.2490 0.175 0.174 0.175 0.172 0.183 4,421,563 0.1764 -3.73%
1996-12-27 0 3.350 3.325 3.350 3.275 3.400 566,000 1,897,050 3.3517 0.182 0.180 0.182 0.178 0.185 10,427,520 0.1819 2.29%
1996-12-24 0 3.275 3.225 3.275 3.175 3.325 2,802,000 8,973,400 3.2025 0.178 0.175 0.178 0.172 0.180 51,621,749 0.1738 -2.24%
1996-12-23 0 3.350 3.300 3.350 3.325 3.400 4,368,000 14,033,400 3.2128 0.182 0.179 0.182 0.180 0.185 80,472,448 0.1744 -1.47%
1996-12-20 0 3.400 3.375 3.400 3.300 3.450 1,540,000 5,192,800 3.3719 0.185 0.183 0.185 0.179 0.187 28,371,696 0.1830 3.82%
1996-12-19 0 3.275 3.275 3.325 3.225 3.325 150,000 489,650 3.2643 0.178 0.178 0.180 0.175 0.180 2,763,477 0.1772 0.00%
1996-12-18 0 3.275 3.200 3.275 3.200 3.350 451,000 1,454,400 3.2248 0.178 0.174 0.178 0.174 0.182 8,308,854 0.1750 0.77%
1996-12-17 0 3.250 3.150 3.250 3.125 3.250 773,000 2,457,650 3.1794 0.176 0.171 0.176 0.170 0.176 14,241,118 0.1726 -0.76%
1996-12-16 0 3.275 3.200 3.275 3.200 3.300 780,000 2,527,200 3.2400 0.178 0.174 0.178 0.174 0.179 14,370,080 0.1759 -0.76%
1996-12-13 0 3.300 3.225 3.325 3.200 3.300 1,114,000 3,625,650 3.2546 0.179 0.175 0.180 0.174 0.179 20,523,422 0.1767 0.00%
1996-12-12 0 3.300 3.275 3.325 3.300 3.425 565,000 1,910,000 3.3805 0.179 0.178 0.180 0.179 0.186 10,409,096 0.1835 -1.49%
1996-12-11 0 3.350 3.300 3.350 3.350 3.500 717,000 2,457,625 3.4276 0.182 0.179 0.182 0.182 0.190 13,209,420 0.1861 -2.19%
1996-12-10 0 3.425 3.425 3.500 3.425 3.575 972,000 3,405,600 3.5037 0.186 0.186 0.190 0.186 0.194 17,907,330 0.1902 -2.84%
1996-12-09 0 3.525 3.475 3.525 3.400 3.575 1,037,000 3,605,950 3.4773 0.191 0.189 0.191 0.185 0.194 19,104,837 0.1887 -0.70%
1996-12-06 0 3.550 3.450 3.550 3.450 3.775 2,746,000 9,830,750 3.5800 0.193 0.187 0.193 0.187 0.205 50,590,051 0.1943 -5.33%
1996-12-05 0 3.750 3.700 3.750 3.750 3.900 2,196,705 8,387,106 3.8180 0.204 0.201 0.204 0.204 0.212 40,470,290 0.2072 -3.85%
1996-12-04 0 3.900 3.850 3.875 3.700 3.900 2,270,000 8,640,800 3.8065 0.212 0.209 0.210 0.201 0.212 41,820,617 0.2066 4.00%
1996-12-03 0 3.750 3.725 3.750 3.675 3.800 13,791,000 50,171,450 3.6380 0.204 0.202 0.204 0.199 0.206 254,074,068 0.1975 -0.66%
1996-12-02 0 3.775 3.725 3.775 3.675 3.775 1,702,000 6,334,800 3.7220 0.205 0.202 0.205 0.199 0.205 31,356,251 0.2020 2.03%
1996-11-29 0 3.700 3.650 3.700 3.525 3.700 3,166,000 11,356,100 3.5869 0.201 0.198 0.201 0.191 0.201 58,327,786 0.1947 5.71%
1996-11-28 0 3.500 3.450 3.525 3.450 3.600 1,072,000 3,776,000 3.5224 0.190 0.187 0.191 0.187 0.195 19,749,648 0.1912 -0.71%
1996-11-27 0 3.525 3.550 3.575 3.400 3.575 3,323,000 11,522,675 3.4676 0.191 0.193 0.194 0.185 0.194 61,220,225 0.1882 2.17%
1996-11-26 0 3.450 3.400 3.450 3.250 3.450 3,754,000 12,688,100 3.3799 0.187 0.185 0.187 0.176 0.187 69,160,616 0.1835 3.76%
1996-11-25 0 3.325 3.275 3.375 3.275 3.375 1,298,000 4,307,400 3.3185 0.180 0.178 0.183 0.178 0.183 23,913,287 0.1801 0.76%
1996-11-22 0 3.300 3.300 3.325 3.100 3.350 2,542,000 8,229,550 3.2374 0.179 0.179 0.180 0.168 0.182 46,831,722 0.1757 6.45%
1996-11-21 0 3.100 3.075 3.100 3.000 3.100 1,455,000 4,445,425 3.0553 0.168 0.167 0.168 0.163 0.168 26,805,726 0.1658 3.33%
1996-11-20 0 3.000 2.975 3.000 3.000 3.125 666,000 2,028,350 3.0456 0.163 0.161 0.163 0.163 0.170 12,269,838 0.1653 -1.64%
1996-11-19 0 3.050 3.050 3.100 3.050 3.150 536,500 1,661,125 3.0962 0.166 0.166 0.168 0.166 0.171 9,884,036 0.1681 -1.61%
1996-11-18 0 3.100 3.100 3.150 3.100 3.200 352,000 1,113,300 3.1628 0.168 0.168 0.171 0.168 0.174 6,484,959 0.1717 -2.36%
1996-11-15 0 3.175 3.175 3.200 3.050 3.200 828,000 2,570,150 3.1040 0.172 0.172 0.174 0.166 0.174 15,254,393 0.1685 3.25%
1996-11-14 0 3.075 3.050 3.075 3.000 3.200 1,758,000 5,460,400 3.1060 0.167 0.166 0.167 0.163 0.174 32,387,949 0.1686 0.82%
1996-11-13 0 3.050 2.950 2.975 2.700 3.050 8,130,000 23,078,800 2.8387 0.166 0.160 0.161 0.147 0.166 149,780,449 0.1541 4.27%
1996-11-12 0 2.925 2.900 2.925 2.900 3.250 3,966,000 12,108,600 3.0531 0.159 0.157 0.159 0.157 0.176 73,066,330 0.1657 -9.30%
1996-11-11 0 3.225 3.200 3.250 3.175 3.300 2,108,000 6,779,600 3.2161 0.175 0.174 0.176 0.172 0.179 38,836,062 0.1746 -3.73%
1996-11-08 0 3.350 3.325 3.350 3.200 3.375 3,838,000 12,627,650 3.2902 0.182 0.180 0.182 0.174 0.183 70,708,163 0.1786 0.00%
1996-11-07 0 3.350 3.325 3.375 3.300 3.475 11,759,000 39,126,650 3.3274 0.182 0.180 0.183 0.179 0.189 216,638,167 0.1806 -1.47%
1996-11-06 0 3.400 3.400 3.425 3.375 3.450 1,329,800 4,520,960 3.3997 0.185 0.185 0.186 0.183 0.187 24,499,144 0.1845 -1.45%
1996-11-05 0 3.450 3.425 3.450 3.375 3.475 1,826,000 6,253,750 3.4248 0.187 0.186 0.187 0.183 0.189 33,640,726 0.1859 3.76%
1996-11-04 0 3.325 3.325 3.375 3.200 3.400 1,961,000 6,578,150 3.3545 0.180 0.180 0.183 0.174 0.185 36,127,855 0.1821 0.00%
1996-11-01 0 3.325 3.325 3.350 3.300 3.450 1,470,000 4,976,500 3.3854 0.180 0.180 0.182 0.179 0.187 27,082,074 0.1838 -2.92%
1996-10-31 0 3.425 3.425 3.450 3.250 3.475 2,230,000 7,587,600 3.4025 0.186 0.186 0.187 0.176 0.189 41,083,690 0.1847 2.24%
1996-10-30 0 3.350 3.350 3.400 3.325 3.475 2,170,000 7,370,700 3.3966 0.182 0.182 0.185 0.180 0.189 39,978,299 0.1844 -2.19%
1996-10-29 0 3.425 3.400 3.425 3.400 3.500 2,806,000 9,684,950 3.4515 0.186 0.185 0.186 0.185 0.190 51,695,441 0.1873 -2.14%
1996-10-28 0 3.500 3.500 3.525 3.400 3.575 2,974,000 10,442,750 3.5113 0.190 0.190 0.191 0.185 0.194 54,790,536 0.1906 2.94%
1996-10-25 0 3.400 3.400 3.425 3.300 3.425 5,458,000 18,398,900 3.3710 0.185 0.185 0.186 0.179 0.186 100,553,713 0.1830 3.03%
1996-10-24 0 3.300 3.300 3.325 3.175 3.350 3,913,000 12,821,475 3.2766 0.179 0.179 0.180 0.172 0.182 72,089,901 0.1779 4.76%
1996-10-23 0 3.150 3.100 3.125 2.950 3.150 607,000 1,842,450 3.0353 0.171 0.168 0.170 0.160 0.171 11,182,870 0.1648 4.65%
1996-10-22 0 3.025 3.000 3.025 3.000 3.050 791,000 2,390,800 3.0225 0.163 0.162 0.163 0.162 0.165 14,645,357 0.1632 -0.82%
1996-10-18 0 3.050 3.050 3.075 2.975 3.125 1,251,000 3,843,050 3.0720 0.165 0.165 0.166 0.161 0.169 23,162,252 0.1659 4.27%
1996-10-17 0 2.925 2.925 3.000 2.875 2.975 660,000 1,930,500 2.9250 0.158 0.158 0.162 0.155 0.161 12,219,893 0.1580 -1.68%
1996-10-16 0 2.975 2.950 3.000 2.950 3.050 974,000 2,937,600 3.0160 0.161 0.159 0.162 0.159 0.165 18,033,600 0.1629 -1.65%
1996-10-15 0 3.025 3.025 3.100 3.025 3.200 2,466,000 7,597,200 3.0808 0.163 0.163 0.167 0.163 0.173 45,657,964 0.1664 -1.63%
1996-10-14 0 3.075 3.075 3.100 2.925 3.125 2,552,000 7,726,800 3.0277 0.166 0.166 0.167 0.158 0.169 47,250,253 0.1635 5.13%
1996-10-11 0 2.925 2.900 2.925 2.900 2.975 720,000 2,109,850 2.9303 0.158 0.157 0.158 0.157 0.161 13,330,792 0.1583 1.74%
1996-10-10 0 2.875 2.875 2.925 2.825 2.950 1,673,000 4,864,425 2.9076 0.155 0.155 0.158 0.153 0.159 30,975,577 0.1570 0.00%
1996-10-09 0 2.875 2.850 2.875 2.800 2.875 1,212,000 3,439,450 2.8378 0.155 0.154 0.155 0.151 0.155 22,440,167 0.1533 1.77%
1996-10-08 0 2.825 2.825 2.850 2.825 2.925 3,631,000 10,486,775 2.8881 0.153 0.153 0.154 0.153 0.158 67,227,926 0.1560 -1.74%
1996-10-07 0 2.875 2.850 2.900 2.750 2.925 3,626,000 10,396,950 2.8673 0.155 0.154 0.157 0.149 0.158 67,135,351 0.1549 5.50%
1996-10-04 0 2.725 2.725 2.750 2.725 2.775 954,000 2,625,050 2.7516 0.147 0.147 0.149 0.147 0.150 17,663,300 0.1486 -2.68%
1996-10-03 0 2.800 2.775 2.800 2.675 2.850 2,219,000 6,095,300 2.7469 0.151 0.150 0.151 0.144 0.154 41,084,761 0.1484 5.66%
1996-10-02 0 2.650 2.650 2.675 2.650 2.725 831,000 2,230,100 2.6836 0.143 0.143 0.144 0.143 0.147 15,385,956 0.1449 -0.93%
1996-10-01 0 2.675 2.675 2.700 2.625 2.700 1,559,000 4,137,200 2.6538 0.144 0.144 0.146 0.142 0.146 28,864,868 0.1433 0.00%
1996-09-30 0 2.675 2.675 2.700 2.650 2.800 1,530,000 4,172,850 2.7274 0.144 0.144 0.146 0.143 0.151 28,327,934 0.1473 -3.60%
1996-09-27 0 2.775 2.750 2.775 2.600 2.800 1,772,000 4,830,600 2.7261 0.150 0.149 0.150 0.140 0.151 32,808,561 0.1472 3.74%
1996-09-26 0 2.675 2.675 2.700 2.550 2.675 1,720,000 4,464,900 2.5959 0.144 0.144 0.146 0.138 0.144 31,845,782 0.1402 2.88%
1996-09-25 0 2.600 2.600 2.625 2.600 2.650 905,001 2,376,703 2.6262 0.140 0.140 0.142 0.140 0.143 16,756,084 0.1418 0.00%
1996-09-24 0 2.600 2.600 2.650 2.600 2.650 552,000 1,444,950 2.6177 0.140 0.140 0.143 0.140 0.143 10,220,274 0.1414 -1.89%
1996-09-23 0 2.650 2.650 2.675 2.650 2.700 2,222,000 5,976,500 2.6897 0.143 0.143 0.144 0.143 0.146 41,140,306 0.1453 -0.93%
1996-09-20 0 2.675 2.675 2.700 2.600 2.750 4,416,000 11,810,350 2.6744 0.144 0.144 0.146 0.140 0.149 81,762,193 0.1444 1.90%
1996-09-19 0 2.625 2.600 2.650 2.450 2.625 3,133,000 8,027,175 2.5621 0.142 0.140 0.143 0.132 0.142 58,007,461 0.1384 8.25%
1996-09-18 0 2.425 2.425 2.450 2.425 2.475 1,354,000 3,328,000 2.4579 0.131 0.131 0.132 0.131 0.134 25,069,296 0.1328 -1.02%
1996-09-17 0 2.450 2.425 2.450 2.400 2.475 1,899,000 4,633,050 2.4397 0.132 0.131 0.132 0.130 0.134 35,159,965 0.1318 3.16%
1996-09-16 0 2.375 2.375 2.400 2.325 2.425 1,686,800 4,000,840 2.3719 0.128 0.128 0.130 0.126 0.131 31,231,084 0.1281 -1.04%
1996-09-13 0 2.400 2.400 2.425 2.375 2.475 2,280,600 5,492,560 2.4084 0.130 0.130 0.131 0.128 0.134 42,225,285 0.1301 -2.04%
1996-09-12 0 2.450 2.450 2.475 2.350 2.475 3,416,000 8,325,300 2.4371 0.132 0.132 0.134 0.127 0.134 63,247,203 0.1316 3.16%
1996-09-11 0 2.375 2.350 2.400 2.275 2.400 2,290,000 5,364,200 2.3424 0.128 0.127 0.130 0.123 0.130 42,399,325 0.1265 3.26%
1996-09-10 0 2.300 2.275 2.300 2.225 2.300 2,724,000 6,182,500 2.2696 0.124 0.123 0.124 0.120 0.124 50,434,831 0.1226 2.22%
1996-09-09 0 2.250 2.225 2.250 2.125 2.250 1,860,000 4,123,500 2.2169 0.122 0.120 0.122 0.115 0.122 34,437,880 0.1197 4.65%
1996-09-06 0 2.150 2.125 2.150 2.050 2.150 2,691,000 5,684,800 2.1125 0.116 0.115 0.116 0.111 0.116 49,823,836 0.1141 3.61%
1996-09-05 0 2.075 2.050 2.075 2.025 2.075 1,017,000 2,079,260 2.0445 0.112 0.111 0.112 0.109 0.112 18,829,744 0.1104 1.22%
1996-09-04 0 2.050 2.025 2.050 1.990 2.050 684,000 1,389,400 2.0313 0.111 0.109 0.111 0.107 0.111 12,664,253 0.1097 3.54%
1996-09-03 0 1.980 1.970 2.000 1.960 2.000 952,000 1,885,460 1.9805 0.107 0.106 0.108 0.106 0.108 17,626,270 0.1070 -0.50%
1996-09-02 0 1.990 1.980 1.990 1.990 2.050 1,050,000 2,111,850 2.0113 0.107 0.107 0.107 0.107 0.111 19,440,739 0.1086 -1.73%
1996-08-30 0 2.025 2.025 2.050 1.990 2.075 1,334,000 2,722,050 2.0405 0.109 0.109 0.111 0.107 0.112 24,698,996 0.1102 0.00%
1996-08-29 0 2.025 2.025 2.075 2.000 2.150 1,782,000 3,739,450 2.0985 0.109 0.109 0.112 0.108 0.116 32,993,711 0.1133 -6.90%
1996-08-28 0 2.175 2.150 2.175 2.100 2.175 4,293,400 9,186,750 2.1397 0.117 0.116 0.117 0.113 0.117 79,492,255 0.1156 3.57%
1996-08-27 0 2.100 2.100 2.125 1.900 2.100 4,594,000 9,281,100 2.0203 0.113 0.113 0.115 0.103 0.113 85,057,861 0.1091 8.81%
1996-08-23 0 1.930 1.930 1.940 1.930 1.990 2,370,000 4,637,320 1.9567 0.104 0.104 0.105 0.104 0.107 43,880,525 0.1057 0.00%
1996-08-22 0 1.930 1.930 1.940 1.910 1.980 1,760,000 3,407,440 1.9360 0.104 0.104 0.105 0.103 0.107 32,586,381 0.1046 -1.03%
1996-08-21 0 1.950 1.950 1.960 1.950 2.100 5,222,000 10,616,210 2.0330 0.105 0.105 0.106 0.105 0.113 96,685,274 0.1098 -2.50%
1996-08-20 0 2.000 2.000 2.025 1.890 2.050 3,520,000 7,054,000 2.0040 0.108 0.108 0.109 0.102 0.111 65,172,762 0.1082 5.26%
1996-08-19 0 1.900 1.900 1.940 1.860 1.930 578,000 1,102,540 1.9075 0.103 0.103 0.105 0.100 0.104 10,701,664 0.1030 1.60%
1996-08-16 0 1.870 1.870 1.890 1.860 1.880 818,000 1,535,560 1.8772 0.101 0.101 0.102 0.100 0.102 15,145,261 0.1014 -0.53%
1996-08-15 0 1.880 1.880 1.900 1.880 1.900 780,000 1,477,380 1.8941 0.102 0.102 0.103 0.102 0.103 14,441,692 0.1023 -1.05%
1996-08-14 0 1.900 1.890 1.900 1.880 1.930 1,128,000 2,143,440 1.9002 0.103 0.102 0.103 0.102 0.104 20,884,908 0.1026 0.00%
1996-08-13 0 1.900 1.900 1.910 1.900 1.950 576,000 1,107,500 1.9227 0.103 0.103 0.103 0.103 0.105 10,664,634 0.1038 -1.04%
1996-08-12 0 1.920 1.920 1.960 1.920 1.990 662,000 1,296,020 1.9577 0.104 0.104 0.106 0.104 0.107 12,256,923 0.1057 -1.54%
1996-08-09 0 1.950 1.950 1.970 1.930 1.990 624,000 1,229,200 1.9699 0.105 0.105 0.106 0.104 0.107 11,553,353 0.1064 0.00%
1996-08-08 0 1.950 1.950 1.970 1.920 1.980 184,000 360,040 1.9567 0.105 0.105 0.106 0.104 0.107 3,406,758 0.1057 1.04%
1996-08-07 0 1.930 1.930 1.950 1.910 1.950 332,000 644,900 1.9425 0.104 0.104 0.105 0.103 0.105 6,146,976 0.1049 -1.03%
1996-08-06 0 1.950 1.950 1.960 1.940 2.000 1,554,000 3,055,500 1.9662 0.105 0.105 0.106 0.105 0.108 28,772,293 0.1062 2.63%
1996-08-05 0 1.900 1.900 1.910 1.860 1.960 940,000 1,788,580 1.9027 0.103 0.103 0.103 0.100 0.106 17,404,090 0.1028 -1.04%
1996-08-02 0 1.920 1.920 1.930 1.800 1.990 4,380,000 8,357,600 1.9081 0.104 0.104 0.104 0.097 0.107 81,095,653 0.1031 5.49%
1996-08-01 0 1.820 1.820 1.830 1.820 1.990 3,070,000 5,850,320 1.9056 0.098 0.098 0.099 0.098 0.107 56,841,017 0.1029 -8.08%
1996-07-31 0 1.980 1.980 1.990 1.960 2.275 2,994,000 6,257,190 2.0899 0.107 0.107 0.107 0.106 0.123 55,433,878 0.1129 -10.00%
1996-07-30 0 2.200 2.200 2.225 2.175 2.250 1,346,000 2,989,000 2.2207 0.119 0.119 0.120 0.117 0.122 24,921,176 0.1199 -3.30%
1996-07-29 0 2.275 2.275 2.325 2.000 2.350 3,600,000 8,225,500 2.2849 0.123 0.123 0.126 0.108 0.127 66,653,961 0.1234 1.11%
1996-07-26 0 2.250 2.225 2.300 2.225 2.450 2,326,000 5,581,800 2.3997 0.122 0.120 0.124 0.120 0.132 43,065,865 0.1296 -5.26%
1996-07-25 0 2.375 2.375 2.400 2.275 2.425 3,828,000 9,079,850 2.3720 0.128 0.128 0.130 0.123 0.131 70,875,379 0.1281 3.26%
1996-07-24 0 2.300 2.300 2.325 2.100 2.325 8,761,000 19,866,658 2.2676 0.124 0.124 0.126 0.113 0.126 162,209,821 0.1225 5.75%
1996-07-23 0 2.175 2.150 2.200 2.150 2.550 14,320,400 34,213,790 2.3892 0.117 0.116 0.119 0.116 0.138 265,142,053 0.1290 -11.22%
1996-07-22 0 2.450 2.425 2.450 2.250 2.475 8,466,000 19,664,850 2.3228 0.132 0.131 0.132 0.122 0.134 156,747,899 0.1255 11.36%
1996-07-19 0 2.200 2.175 2.225 2.000 2.200 7,595,000 16,070,550 2.1159 0.119 0.117 0.120 0.108 0.119 140,621,344 0.1143 10.00%
1996-07-18 0 2.000 2.000 2.025 1.920 2.050 5,832,000 11,653,200 1.9981 0.108 0.108 0.109 0.104 0.111 107,979,418 0.1079 5.26%
1996-07-17 0 1.900 1.900 1.910 1.890 1.960 8,300,000 15,824,460 1.9066 0.103 0.103 0.103 0.102 0.106 153,674,411 0.1030 -1.55%
1996-07-16 0 1.930 1.930 1.940 1.750 1.930 9,720,000 18,287,380 1.8814 0.104 0.104 0.105 0.095 0.104 179,965,696 0.1016 6.04%
1996-07-15 0 1.820 1.820 1.850 1.820 1.880 1,492,000 2,777,420 1.8615 0.098 0.098 0.100 0.098 0.102 27,624,364 0.1005 -4.21%
1996-07-12 0 1.900 1.890 1.910 1.810 1.900 6,064,400 11,374,932 1.8757 0.103 0.102 0.103 0.098 0.103 112,282,301 0.1013 -0.52%
1996-07-11 0 1.910 1.910 1.920 1.800 1.920 9,444,000 17,612,560 1.8649 0.103 0.103 0.104 0.097 0.104 174,855,559 0.1007 6.11%
1996-07-10 0 1.800 1.800 1.820 1.720 1.800 5,602,000 9,909,400 1.7689 0.097 0.097 0.098 0.093 0.097 103,720,970 0.0955 5.88%
1996-07-09 0 1.700 1.700 1.710 1.620 1.720 2,144,000 3,639,880 1.6977 0.092 0.092 0.092 0.087 0.093 39,696,137 0.0917 4.29%
1996-07-08 0 1.630 1.630 1.640 1.520 1.640 1,222,000 1,975,560 1.6167 0.088 0.088 0.089 0.082 0.089 22,625,317 0.0873 -0.61%
1996-07-05 0 1.640 1.630 1.640 1.620 1.740 3,970,000 6,583,680 1.6584 0.089 0.088 0.089 0.087 0.094 73,504,508 0.0896 -4.09%
1996-07-04 0 1.710 1.710 1.730 1.660 1.730 6,294,000 10,748,880 1.7078 0.092 0.092 0.093 0.090 0.093 116,533,343 0.0922 2.40%
1996-07-03 0 1.670 1.660 1.670 1.590 1.680 5,447,000 8,907,280 1.6353 0.090 0.090 0.090 0.086 0.091 100,851,147 0.0883 6.37%
1996-07-02 0 1.570 1.560 1.600 1.550 1.610 7,655,000 12,147,080 1.5868 0.085 0.084 0.086 0.084 0.087 141,732,243 0.0857 0.64%
1996-07-01 0 1.560 1.560 1.590 1.550 1.610 3,093,000 4,908,920 1.5871 0.084 0.084 0.086 0.084 0.087 57,266,862 0.0857 -3.11%
1996-06-28 0 1.610 1.610 1.620 1.570 1.630 4,046,000 6,505,026 1.6078 0.087 0.087 0.087 0.085 0.088 74,911,647 0.0868 0.00%
1996-06-27 0 1.610 1.600 1.610 1.560 1.610 2,138,000 3,397,380 1.5890 0.087 0.086 0.087 0.084 0.087 39,585,047 0.0858 -1.23%
1996-06-26 0 1.630 1.630 1.640 1.460 1.630 2,520,000 3,956,040 1.5699 0.088 0.088 0.089 0.079 0.088 46,657,773 0.0848 11.64%
1996-06-25 0 1.460 1.460 1.490 1.460 1.490 448,000 661,840 1.4773 0.079 0.079 0.080 0.079 0.080 8,294,715 0.0798 -0.68%
1996-06-24 0 1.470 1.460 1.480 1.460 1.470 1,558,000 2,281,820 1.4646 0.079 0.079 0.080 0.079 0.079 28,846,353 0.0791 -0.68%
1996-06-21 0 1.480 1.460 1.480 1.460 1.490 526,000 775,380 1.4741 0.080 0.079 0.080 0.079 0.080 9,738,884 0.0796 0.00%
1996-06-19 0 1.480 1.480 1.500 1.480 1.550 1,872,000 2,797,820 1.4946 0.080 0.080 0.081 0.080 0.084 34,660,060 0.0807 -3.27%
1996-06-18 0 1.530 1.530 1.540 1.430 1.540 3,366,000 5,005,100 1.4870 0.083 0.083 0.083 0.077 0.083 62,321,454 0.0803 8.51%
1996-06-14 0 1.410 1.410 1.440 1.410 1.430 636,000 905,200 1.4233 0.076 0.076 0.078 0.076 0.077 11,775,533 0.0769 1.44%
1996-06-13 0 1.390 1.390 1.420 1.390 1.430 629,000 893,910 1.4212 0.075 0.075 0.077 0.075 0.077 11,645,928 0.0768 -2.11%
1996-06-12 0 1.420 1.410 1.420 1.400 1.420 168,000 237,480 1.4136 0.077 0.076 0.077 0.076 0.077 3,110,518 0.0763 -0.70%
1996-06-11 0 1.430 1.430 1.440 1.430 1.450 1,881,000 2,710,680 1.4411 0.077 0.077 0.078 0.077 0.078 34,826,695 0.0778 0.00%
1996-06-10 0 1.430 1.420 1.440 1.390 1.450 1,615,000 2,300,690 1.4246 0.077 0.077 0.078 0.075 0.078 29,901,708 0.0769 2.14%
1996-06-07 0 1.400 1.390 1.440 1.360 1.410 1,040,000 1,431,200 1.3762 0.076 0.075 0.078 0.073 0.076 19,255,589 0.0743 1.45%
1996-06-06 0 1.380 1.380 1.390 1.340 1.380 484,000 664,780 1.3735 0.075 0.075 0.075 0.072 0.075 8,961,255 0.0742 2.22%
1996-06-05 0 1.350 1.340 1.360 1.310 1.350 1,796,000 2,416,040 1.3452 0.073 0.072 0.073 0.071 0.073 33,252,921 0.0727 0.00%
1996-06-04 0 1.350 1.340 1.350 1.320 1.360 1,362,000 1,822,520 1.3381 0.073 0.072 0.073 0.071 0.073 25,217,415 0.0723 0.00%
1996-06-03 0 1.350 1.350 1.360 1.350 1.380 536,000 732,380 1.3664 0.073 0.073 0.073 0.073 0.075 9,924,034 0.0738 -2.17%
1996-05-31 0 1.380 1.390 1.400 1.370 1.400 10,576,000 14,701,780 1.3901 0.075 0.075 0.076 0.074 0.076 195,814,527 0.0751 -2.13%
1996-05-30 0 1.410 1.410 1.420 1.410 1.420 1,227,000 1,741,710 1.4195 0.076 0.076 0.077 0.076 0.077 22,717,892 0.0767 -2.08%
1996-05-29 0 1.440 1.440 1.450 1.390 1.440 4,807,000 6,793,910 1.4133 0.078 0.078 0.078 0.075 0.078 89,001,554 0.0763 1.41%
1996-05-28 0 1.420 1.410 1.420 1.410 1.420 90,000 127,300 1.4144 0.077 0.076 0.077 0.076 0.077 1,666,349 0.0764 -0.70%
1996-05-27 0 1.430 1.430 1.440 1.410 1.450 2,442,000 3,451,700 1.4135 0.077 0.077 0.078 0.076 0.078 45,213,604 0.0763 0.70%
1996-05-24 0 1.420 1.410 1.420 1.400 1.420 880,000 1,238,700 1.4076 0.077 0.076 0.077 0.076 0.077 16,293,191 0.0760 1.79%
1996-05-23 0 1.420 1.400 1.410 1.400 1.420 1,282,000 1,806,260 1.4089 0.075 0.074 0.075 0.074 0.075 24,161,596 0.0748 1.43%
1996-05-22 0 1.400 1.380 1.400 1.380 1.400 606,000 842,640 1.3905 0.074 0.073 0.074 0.073 0.074 11,421,160 0.0738 0.72%
1996-05-21 0 1.390 1.380 1.390 1.380 1.410 1,150,000 1,601,800 1.3929 0.074 0.073 0.074 0.073 0.075 21,673,819 0.0739 0.00%
1996-05-20 0 1.390 1.380 1.400 1.380 1.400 320,000 444,720 1.3898 0.074 0.073 0.074 0.073 0.074 6,030,976 0.0737 0.72%
1996-05-17 0 1.380 1.380 1.390 1.370 1.390 4,314,000 5,956,600 1.3808 0.073 0.073 0.074 0.073 0.074 81,305,091 0.0733 0.00%
1996-05-16 0 1.380 1.380 1.410 1.370 1.410 740,000 1,026,480 1.3871 0.073 0.073 0.075 0.073 0.075 13,946,631 0.0736 -2.13%
1996-05-15 0 1.410 1.400 1.410 1.380 1.440 2,320,000 3,271,260 1.4100 0.075 0.074 0.075 0.073 0.076 43,724,574 0.0748 1.44%
1996-05-14 0 1.390 1.360 1.390 1.330 1.390 852,000 1,162,360 1.3643 0.074 0.072 0.074 0.071 0.074 16,057,473 0.0724 3.73%
1996-05-13 0 1.340 1.320 1.340 1.300 1.340 716,000 949,820 1.3266 0.071 0.070 0.071 0.069 0.071 13,494,308 0.0704 2.29%
1996-05-10 0 1.310 1.280 1.320 1.290 1.330 982,000 1,260,960 1.2841 0.070 0.068 0.070 0.068 0.071 18,507,557 0.0681 -2.24%
1996-05-09 0 1.340 1.280 1.340 1.250 1.360 8,216,000 10,495,180 1.2774 0.071 0.068 0.071 0.066 0.072 154,845,302 0.0678 0.75%
1996-05-08 0 1.330 1.330 1.340 1.320 1.340 314,000 416,160 1.3254 0.071 0.071 0.071 0.070 0.071 5,917,895 0.0703 -1.48%
1996-05-07 0 1.350 1.340 1.360 1.350 1.350 410,000 553,500 1.3500 0.072 0.071 0.072 0.072 0.072 7,727,188 0.0716 -2.17%
1996-05-06 0 1.380 1.360 1.380 1.340 1.380 1,416,000 1,933,900 1.3657 0.073 0.072 0.073 0.071 0.073 26,687,068 0.0725 2.22%
1996-05-03 0 1.350 1.340 1.350 1.300 1.360 734,000 979,900 1.3350 0.072 0.071 0.072 0.069 0.072 13,833,551 0.0708 0.75%
1996-05-02 0 1.340 1.320 1.340 1.310 1.340 244,000 322,800 1.3230 0.071 0.070 0.071 0.070 0.071 4,598,619 0.0702 2.29%
1996-05-01 0 1.310 1.310 1.320 1.310 1.320 150,000 197,900 1.3193 0.070 0.070 0.070 0.070 0.070 2,827,020 0.0700 -2.24%
1996-04-30 0 1.340 1.320 1.350 1.280 1.340 716,000 949,820 1.3266 0.071 0.070 0.072 0.068 0.071 13,494,308 0.0704 3.88%
1996-04-29 0 1.290 1.260 1.290 1.220 1.290 1,088,000 1,364,660 1.2543 0.068 0.067 0.068 0.065 0.068 20,505,317 0.0666 0.00%
1996-04-26 0 1.290 1.260 1.300 1.240 1.300 1,280,000 1,612,500 1.2598 0.068 0.067 0.069 0.066 0.069 24,123,903 0.0668 2.38%
1996-04-25 0 1.260 1.260 1.270 1.250 1.280 370,000 468,600 1.2665 0.067 0.067 0.067 0.066 0.068 6,973,316 0.0672 -3.08%
1996-04-24 0 1.300 1.290 1.300 1.290 1.310 100,000 130,200 1.3020 0.069 0.068 0.069 0.068 0.070 1,884,680 0.0691 0.00%
1996-04-23 0 1.300 1.270 1.320 1.250 1.320 1,148,000 1,449,296 1.2625 0.069 0.067 0.070 0.066 0.070 21,636,125 0.0670 -1.52%
1996-04-22 0 1.320 1.290 1.350 - - 0 0 - 0.070 0.068 0.072 - - 0 - 0.00%
1996-04-19 0 1.320 1.320 1.330 1.320 1.340 208,000 276,620 1.3299 0.070 0.070 0.071 0.070 0.071 3,920,134 0.0706 -2.22%
1996-04-18 0 1.350 1.350 1.360 1.350 1.360 140,000 190,000 1.3571 0.072 0.072 0.072 0.072 0.072 2,638,552 0.0720 -1.46%
1996-04-17 0 1.370 1.350 1.380 1.370 1.370 20,000 27,400 1.3700 0.073 0.072 0.073 0.073 0.073 376,936 0.0727 -1.44%
1996-04-16 0 1.390 1.350 1.390 1.340 1.390 226,000 306,560 1.3565 0.074 0.072 0.074 0.071 0.074 4,259,377 0.0720 1.46%
1996-04-15 0 1.370 1.360 1.380 1.360 1.390 625,000 861,280 1.3780 0.073 0.072 0.073 0.072 0.074 11,779,249 0.0731 -1.44%
1996-04-12 0 1.390 1.380 1.390 1.350 1.390 884,000 1,217,240 1.3770 0.074 0.073 0.074 0.072 0.074 16,660,570 0.0731 2.21%
1996-04-11 0 1.360 1.360 1.400 1.320 1.380 338,000 457,520 1.3536 0.072 0.072 0.074 0.070 0.073 6,370,218 0.0718 0.74%
1996-04-10 0 1.350 1.350 1.360 1.350 1.420 2,285,000 3,188,390 1.3954 0.072 0.072 0.072 0.072 0.075 43,064,936 0.0740 -2.88%
1996-04-09 0 1.390 1.390 1.410 1.290 1.400 1,798,000 2,475,340 1.3767 0.074 0.074 0.075 0.068 0.074 33,886,545 0.0730 4.51%
1996-04-03 0 1.330 1.330 1.350 1.290 1.350 1,037,000 1,366,380 1.3176 0.071 0.071 0.072 0.068 0.072 19,544,131 0.0699 1.53%
1996-04-02 0 1.310 1.310 1.320 1.280 1.320 3,380,000 4,379,840 1.2958 0.070 0.070 0.070 0.068 0.070 63,702,181 0.0688 3.15%
1996-04-01 0 1.270 1.270 1.310 1.250 1.270 3,190,000 4,015,500 1.2588 0.067 0.067 0.070 0.066 0.067 60,121,289 0.0668 1.60%
1996-03-29 0 1.250 1.250 1.260 1.230 1.260 5,814,000 7,266,600 1.2498 0.066 0.066 0.067 0.065 0.067 109,575,290 0.0663 2.46%
1996-03-28 0 1.220 1.220 1.230 1.220 1.250 370,000 454,500 1.2284 0.065 0.065 0.065 0.065 0.066 6,973,316 0.0652 -4.69%
1996-03-27 0 1.280 1.240 1.280 1.200 1.280 744,000 922,180 1.2395 0.068 0.066 0.068 0.064 0.068 14,022,019 0.0658 -0.78%
1996-03-26 0 1.290 1.280 1.290 1.260 1.340 1,474,000 1,905,960 1.2931 0.068 0.068 0.068 0.067 0.071 27,780,182 0.0686 -4.44%
1996-03-25 0 1.350 1.340 1.350 1.340 1.360 564,000 760,860 1.3490 0.072 0.071 0.072 0.071 0.072 10,629,595 0.0716 1.50%
1996-03-22 0 1.330 1.300 1.350 1.310 1.380 1,298,000 1,774,840 1.3674 0.071 0.069 0.072 0.070 0.073 24,463,145 0.0726 0.00%
1996-03-21 0 1.330 1.330 1.360 1.320 1.370 350,000 474,200 1.3549 0.071 0.071 0.072 0.070 0.073 6,596,380 0.0719 -1.48%
1996-03-20 0 1.350 1.350 1.370 1.310 1.380 1,431,000 1,930,640 1.3492 0.072 0.072 0.073 0.070 0.073 26,969,770 0.0716 -2.88%
1996-03-19 0 1.390 1.380 1.400 1.250 1.390 2,730,000 3,667,320 1.3433 0.074 0.073 0.074 0.066 0.074 51,451,762 0.0713 11.20%
1996-03-18 0 1.250 1.240 1.260 1.230 1.250 317,000 394,180 1.2435 0.066 0.066 0.067 0.065 0.066 5,974,435 0.0660 0.81%
1996-03-15 0 1.240 1.230 1.240 1.200 1.250 292,000 359,380 1.2308 0.066 0.065 0.066 0.064 0.066 5,503,265 0.0653 2.48%
1996-03-14 0 1.210 1.210 1.240 1.150 1.210 1,220,000 1,459,960 1.1967 0.064 0.064 0.066 0.061 0.064 22,993,095 0.0635 8.04%
1996-03-13 0 1.120 1.110 1.120 1.120 1.190 1,286,000 1,494,600 1.1622 0.059 0.059 0.059 0.059 0.063 24,236,984 0.0617 -7.44%
1996-03-12 0 1.210 1.200 1.210 1.170 1.240 1,000,000 1,201,620 1.2016 0.064 0.064 0.064 0.062 0.066 18,846,799 0.0638 5.22%
1996-03-11 0 1.150 1.150 1.170 1.120 1.280 1,434,000 1,698,440 1.1844 0.061 0.061 0.062 0.059 0.068 27,026,310 0.0628 -14.18%
1996-03-08 0 1.340 1.340 1.350 1.330 1.350 358,000 480,320 1.3417 0.071 0.071 0.072 0.071 0.072 6,747,154 0.0712 0.00%
1996-03-07 0 1.340 1.330 1.350 1.320 1.360 284,000 378,860 1.3340 0.071 0.071 0.072 0.070 0.072 5,352,491 0.0708 -1.47%
1996-03-06 0 1.360 1.360 1.380 1.350 1.370 907,000 1,233,660 1.3602 0.072 0.072 0.073 0.072 0.073 17,094,047 0.0722 -2.16%
1996-03-05 0 1.390 1.380 1.400 1.330 1.390 2,408,000 3,313,480 1.3760 0.074 0.073 0.074 0.071 0.074 45,383,092 0.0730 4.51%
1996-03-04 0 1.330 1.330 1.350 1.290 1.340 410,000 544,520 1.3281 0.071 0.071 0.072 0.068 0.071 7,727,188 0.0705 0.76%
1996-03-01 0 1.320 1.320 1.330 1.260 1.330 832,000 1,094,622 1.3157 0.070 0.070 0.071 0.067 0.071 15,680,537 0.0698 0.00%
1996-02-29 0 1.320 1.320 1.340 1.320 1.370 3,428,000 4,622,540 1.3485 0.070 0.070 0.071 0.070 0.073 64,606,827 0.0715 -2.94%
1996-02-28 0 1.360 1.360 1.380 1.340 1.400 7,358,000 9,966,460 1.3545 0.072 0.072 0.073 0.071 0.074 138,674,748 0.0719 -2.16%
1996-02-27 0 1.390 1.370 1.390 1.320 1.450 6,576,000 9,160,100 1.3930 0.074 0.073 0.074 0.070 0.077 123,936,551 0.0739 5.30%
1996-02-26 0 1.320 1.320 1.330 1.210 1.360 4,034,000 5,274,900 1.3076 0.070 0.070 0.071 0.064 0.072 76,027,988 0.0694 6.45%
1996-02-23 0 1.240 1.230 1.240 1.190 1.250 2,000,000 2,427,160 1.2136 0.066 0.065 0.066 0.063 0.066 37,693,598 0.0644 5.08%
1996-02-22 0 1.180 1.170 1.180 1.160 1.180 510,000 598,600 1.1737 0.063 0.062 0.063 0.062 0.063 9,611,868 0.0623 0.00%
1996-02-16 0 1.180 1.180 1.210 1.150 1.180 1,152,000 1,337,000 1.1606 0.063 0.063 0.064 0.061 0.063 21,711,513 0.0616 2.61%
1996-02-15 0 1.150 - 1.190 1.150 1.190 2,250,000 2,633,840 1.1706 0.061 - 0.063 0.061 0.063 42,405,298 0.0621 -1.71%
1996-02-14 0 1.170 1.160 1.180 1.160 1.170 230,000 268,000 1.1652 0.062 0.062 0.063 0.062 0.062 4,334,764 0.0618 1.74%
1996-02-13 0 1.150 1.150 1.160 1.150 1.160 537,000 618,270 1.1513 0.061 0.061 0.062 0.061 0.062 10,120,731 0.0611 -0.86%
1996-02-12 0 1.160 1.150 1.160 1.160 1.160 390,000 452,400 1.1600 0.062 0.061 0.062 0.062 0.062 7,350,252 0.0615 0.00%
1996-02-09 0 1.160 1.160 1.170 1.150 1.180 206,000 241,380 1.1717 0.062 0.062 0.062 0.061 0.063 3,882,441 0.0622 -1.69%
1996-02-08 0 1.180 1.160 1.180 1.160 1.180 60,000 69,760 1.1627 0.063 0.062 0.063 0.062 0.063 1,130,808 0.0617 2.61%
1996-02-07 0 1.150 1.140 1.150 1.140 1.160 774,000 890,580 1.1506 0.061 0.060 0.061 0.060 0.062 14,587,423 0.0611 0.88%
1996-02-06 0 1.140 1.140 1.150 1.140 1.160 1,110,000 1,268,900 1.1432 0.060 0.060 0.061 0.060 0.062 20,919,947 0.0607 -1.72%
1996-02-05 0 1.160 1.160 1.170 1.150 1.180 1,434,000 1,678,980 1.1708 0.062 0.062 0.062 0.061 0.063 27,026,310 0.0621 2.65%
1996-02-02 0 1.130 1.120 1.150 1.120 1.160 842,000 958,540 1.1384 0.060 0.059 0.061 0.059 0.062 15,869,005 0.0604 0.00%
1996-02-01 0 1.130 1.110 1.140 1.120 1.160 340,000 387,260 1.1390 0.060 0.059 0.060 0.059 0.062 6,407,912 0.0604 -0.88%
1996-01-31 0 1.140 1.130 1.140 1.140 1.170 498,000 573,360 1.1513 0.060 0.060 0.060 0.060 0.062 9,385,706 0.0611 -3.39%
1996-01-30 0 1.180 1.170 1.180 1.150 1.180 660,000 766,080 1.1607 0.063 0.062 0.063 0.061 0.063 12,438,887 0.0616 2.61%
1996-01-29 0 1.150 1.140 1.150 1.150 1.180 928,000 1,074,360 1.1577 0.061 0.060 0.061 0.061 0.063 17,489,830 0.0614 0.00%
1996-01-26 0 1.150 1.140 1.170 1.140 1.170 100,000 114,720 1.1472 0.061 0.060 0.062 0.060 0.062 1,884,680 0.0609 -1.71%
1996-01-25 0 1.170 1.160 1.170 1.160 1.180 340,000 396,720 1.1668 0.062 0.062 0.062 0.062 0.063 6,407,912 0.0619 -0.85%
1996-01-24 0 1.180 1.180 1.200 1.180 1.200 366,000 434,020 1.1858 0.063 0.063 0.064 0.063 0.064 6,897,928 0.0629 0.00%
1996-01-23 0 1.180 1.180 1.210 1.180 1.220 328,000 393,240 1.1989 0.063 0.063 0.064 0.063 0.065 6,181,750 0.0636 0.00%
1996-01-22 0 1.180 1.180 1.190 1.160 1.190 620,000 729,900 1.1773 0.063 0.063 0.063 0.062 0.063 11,685,015 0.0625 0.85%
1996-01-19 0 1.170 1.160 1.170 1.150 1.170 462,000 537,000 1.1623 0.062 0.062 0.062 0.061 0.062 8,707,221 0.0617 1.74%
1996-01-18 0 1.150 1.140 1.150 1.140 1.180 982,000 1,133,740 1.1545 0.061 0.060 0.061 0.060 0.063 18,507,557 0.0613 1.77%
1996-01-17 0 1.130 1.130 1.140 1.100 1.140 460,000 515,240 1.1201 0.060 0.060 0.060 0.058 0.060 8,669,528 0.0594 4.63%
1996-01-16 0 1.080 1.080 1.090 1.080 1.110 1,044,000 1,140,160 1.0921 0.057 0.057 0.058 0.057 0.059 19,676,058 0.0579 -1.82%
1996-01-15 0 1.100 1.090 1.120 1.100 1.100 260,000 286,000 1.1000 0.058 0.058 0.059 0.058 0.058 4,900,168 0.0584 0.00%
1996-01-12 0 1.100 1.100 1.110 1.100 1.120 2,658,000 2,927,520 1.1014 0.058 0.058 0.059 0.058 0.059 50,094,792 0.0584 -1.79%
1996-01-11 0 1.120 1.110 1.120 1.120 1.120 840,000 940,800 1.1200 0.059 0.059 0.059 0.059 0.059 15,831,311 0.0594 0.00%
1996-01-10 0 1.120 1.120 1.140 1.120 1.150 40,000 45,100 1.1275 0.059 0.059 0.060 0.059 0.061 753,872 0.0598 -2.61%
1996-01-09 0 1.150 1.120 1.150 1.120 1.150 110,000 125,300 1.1391 0.061 0.059 0.061 0.059 0.061 2,073,148 0.0604 0.00%
1996-01-08 0 1.150 1.140 1.150 1.150 1.180 576,000 668,300 1.1602 0.061 0.060 0.061 0.061 0.063 10,855,756 0.0616 0.00%
1996-01-05 0 1.150 1.150 - 1.120 1.150 154,000 174,580 1.1336 0.061 0.061 - 0.059 0.061 2,902,407 0.0602 3.60%
1996-01-04 0 1.110 1.110 1.160 1.110 1.120 60,000 66,860 1.1143 0.059 0.059 0.062 0.059 0.059 1,130,808 0.0591 -1.77%
1996-01-03 0 1.130 1.110 1.130 1.110 1.130 356,000 397,560 1.1167 0.060 0.059 0.060 0.059 0.060 6,709,460 0.0593 0.00%
1996-01-02 0 1.130 1.110 1.130 1.130 1.130 70,000 79,100 1.1300 0.060 0.059 0.060 0.060 0.060 1,319,276 0.0600 0.00%
1995-12-29 0 1.130 1.130 1.170 1.130 1.190 143,220 167,719 1.1711 0.060 0.060 0.062 0.060 0.063 2,699,239 0.0621 -7.38%
1995-12-28 0 1.220 1.190 1.220 1.190 1.220 88,000 107,120 1.2173 0.065 0.063 0.065 0.063 0.065 1,658,518 0.0646 -1.61%
1995-12-27 0 1.240 1.210 1.240 1.180 1.240 2,554,000 3,044,620 1.1921 0.066 0.064 0.066 0.063 0.066 48,134,725 0.0633 4.20%
1995-12-22 0 1.190 1.200 - 1.100 1.190 390,000 435,300 1.1162 0.063 0.064 - 0.058 0.063 7,350,252 0.0592 8.18%
1995-12-21 0 1.100 1.040 1.110 1.040 1.100 460,000 490,500 1.0663 0.058 0.055 0.059 0.055 0.058 8,669,528 0.0566 5.77%
1995-12-20 0 1.040 1.040 1.070 1.040 1.070 500,000 529,200 1.0584 0.055 0.055 0.057 0.055 0.057 9,423,400 0.0562 -1.89%
1995-12-19 0 1.060 1.060 1.100 1.050 1.070 446,000 475,320 1.0657 0.056 0.056 0.058 0.056 0.057 8,405,672 0.0565 -0.93%
1995-12-18 0 1.070 1.070 1.100 1.070 1.080 260,000 280,100 1.0773 0.057 0.057 0.058 0.057 0.057 4,900,168 0.0572 -2.73%
1995-12-15 0 1.100 1.090 1.100 1.100 1.100 90,000 99,000 1.1000 0.058 0.058 0.058 0.058 0.058 1,696,212 0.0584 0.00%
1995-12-14 0 1.100 1.100 - 1.090 1.100 126,000 138,340 1.0979 0.058 0.058 - 0.058 0.058 2,374,697 0.0583 -0.90%
1995-12-13 0 1.110 1.100 1.160 1.100 1.110 76,000 84,200 1.1079 0.059 0.058 0.062 0.058 0.059 1,432,357 0.0588 0.91%
1995-12-12 0 1.100 1.100 1.150 1.100 1.130 394,000 440,000 1.1168 0.058 0.058 0.061 0.058 0.060 7,425,639 0.0593 -2.65%
1995-12-11 0 1.130 1.130 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1995-12-08 0 1.130 1.120 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
1995-12-07 0 1.130 1.110 1.180 1.130 1.150 390,000 443,300 1.1367 0.060 0.059 0.063 0.060 0.061 7,350,252 0.0603 -1.74%
1995-12-06 0 1.150 1.150 1.190 1.150 1.160 188,000 216,700 1.1527 0.061 0.061 0.063 0.061 0.062 3,543,198 0.0612 -0.86%
1995-12-05 0 1.160 1.160 1.190 1.160 1.160 84,000 97,440 1.1600 0.062 0.062 0.063 0.062 0.062 1,583,131 0.0615 -0.85%
1995-12-04 0 1.170 1.160 1.190 1.170 1.180 150,000 176,000 1.1733 0.062 0.062 0.063 0.062 0.063 2,827,020 0.0623 0.00%
1995-12-01 0 1.170 1.170 1.190 1.160 1.210 445,000 531,830 1.1951 0.062 0.062 0.063 0.062 0.064 8,386,826 0.0634 0.86%
1995-11-30 0 1.160 1.160 1.170 1.160 1.160 50,000 58,000 1.1600 0.062 0.062 0.062 0.062 0.062 942,340 0.0615 0.87%
1995-11-29 0 1.150 1.150 1.160 1.150 1.160 510,000 588,300 1.1535 0.061 0.061 0.062 0.061 0.062 9,611,868 0.0612 -0.86%
1995-11-28 0 1.160 1.160 1.190 1.160 1.160 110,000 127,600 1.1600 0.062 0.062 0.063 0.062 0.062 2,073,148 0.0615 0.00%
1995-11-27 0 1.160 1.160 1.190 1.160 1.160 8,000 9,280 1.1600 0.062 0.062 0.063 0.062 0.062 150,774 0.0615 -1.69%
1995-11-24 0 1.180 1.160 1.180 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1995-11-23 0 1.180 - 1.190 - - 47,000 55,790 1.1870 0.063 - 0.063 - - 885,800 0.0630 0.00%
1995-11-22 0 1.180 1.170 1.190 1.170 1.190 1,084,000 1,284,280 1.1848 0.063 0.062 0.063 0.062 0.063 20,429,930 0.0629 -0.84%
1995-11-21 0 1.190 1.190 1.200 1.190 1.200 450,000 535,700 1.1904 0.063 0.063 0.064 0.063 0.064 8,481,060 0.0632 0.00%
1995-11-20 0 1.190 1.190 1.210 1.190 1.200 190,000 227,700 1.1984 0.063 0.063 0.064 0.063 0.064 3,580,892 0.0636 0.85%
1995-11-17 0 1.180 1.180 1.200 1.170 1.180 292,000 342,040 1.1714 0.063 0.063 0.064 0.062 0.063 5,503,265 0.0622 0.85%
1995-11-16 0 1.170 1.170 1.180 1.170 1.180 180,000 211,000 1.1722 0.062 0.062 0.063 0.062 0.063 3,392,424 0.0622 -0.85%
1995-11-15 0 1.180 1.170 1.180 1.170 1.180 135,000 158,790 1.1762 0.063 0.062 0.063 0.062 0.063 2,544,318 0.0624 0.00%
1995-11-14 0 1.180 1.180 1.200 1.160 1.180 200,000 232,800 1.1640 0.063 0.063 0.064 0.062 0.063 3,769,360 0.0618 0.85%
1995-11-13 0 1.170 1.170 1.180 1.150 1.170 153,000 178,850 1.1690 0.062 0.062 0.063 0.061 0.062 2,883,560 0.0620 1.74%
1995-11-10 0 1.150 1.140 1.200 1.140 1.150 90,000 103,400 1.1489 0.061 0.060 0.064 0.060 0.061 1,696,212 0.0610 0.88%
1995-11-09 0 1.140 1.140 1.180 1.140 1.140 60,000 68,400 1.1400 0.060 0.060 0.063 0.060 0.060 1,130,808 0.0605 0.88%
1995-11-08 0 1.130 1.130 1.150 1.130 1.190 1,082,000 1,263,620 1.1679 0.060 0.060 0.061 0.060 0.063 20,392,237 0.0620 -5.04%
1995-11-07 0 1.190 1.180 1.200 1.190 1.220 462,000 556,700 1.2050 0.063 0.063 0.064 0.063 0.065 8,707,221 0.0639 -1.65%
1995-11-06 0 1.210 1.210 1.230 1.200 1.240 310,000 376,800 1.2155 0.064 0.064 0.065 0.064 0.066 5,842,508 0.0645 -3.20%
1995-11-03 0 1.250 1.250 1.260 1.180 1.260 1,114,000 1,376,280 1.2354 0.066 0.066 0.067 0.063 0.067 20,995,334 0.0656 5.04%
1995-11-02 0 1.190 1.190 1.200 1.180 1.200 738,000 878,280 1.1901 0.063 0.063 0.064 0.063 0.064 13,908,938 0.0631 -0.83%
1995-10-31 0 1.200 1.170 1.200 1.150 1.200 876,000 1,023,500 1.1684 0.064 0.062 0.064 0.061 0.064 16,509,796 0.0620 5.26%
1995-10-30 0 1.140 1.110 1.140 1.100 1.150 324,000 359,820 1.1106 0.060 0.059 0.060 0.058 0.061 6,106,363 0.0589 4.59%
1995-10-27 0 1.090 1.070 1.090 1.090 1.090 344,000 374,960 1.0900 0.058 0.057 0.058 0.058 0.058 6,483,299 0.0578 0.00%
1995-10-26 0 1.090 1.090 1.110 1.090 1.100 204,000 223,860 1.0974 0.058 0.058 0.059 0.058 0.058 3,844,747 0.0582 0.00%
1995-10-25 0 1.110 1.090 1.110 1.100 1.120 1,126,000 1,246,920 1.1074 0.058 0.057 0.058 0.057 0.058 21,610,881 0.0577 0.91%
1995-10-24 0 1.100 1.100 1.120 1.100 1.100 498,000 547,800 1.1000 0.057 0.057 0.058 0.057 0.057 9,557,921 0.0573 -3.51%
1995-10-23 0 1.140 1.100 1.140 1.100 1.140 60,000 66,400 1.1067 0.059 0.057 0.059 0.057 0.059 1,151,557 0.0577 3.64%
1995-10-20 0 1.100 1.100 1.140 1.100 1.100 184,000 202,400 1.1000 0.057 0.057 0.059 0.057 0.057 3,531,441 0.0573 0.00%
1995-10-19 0 1.100 1.090 1.110 1.090 1.100 364,000 400,300 1.0997 0.057 0.057 0.058 0.057 0.057 6,986,111 0.0573 -0.90%
1995-10-18 0 1.110 1.090 1.110 1.050 1.110 306,000 331,700 1.0840 0.058 0.057 0.058 0.055 0.058 5,872,939 0.0565 5.71%
1995-10-17 0 1.050 1.050 1.070 1.050 1.060 296,000 311,540 1.0525 0.055 0.055 0.056 0.055 0.055 5,681,013 0.0548 -1.87%
1995-10-16 0 1.070 1.050 1.070 1.070 1.070 50,000 53,500 1.0700 0.056 0.055 0.056 0.056 0.056 959,631 0.0558 0.00%
1995-10-13 0 1.070 1.070 - 1.070 1.090 392,000 420,760 1.0734 0.056 0.056 - 0.056 0.057 7,523,504 0.0559 -1.83%
1995-10-12 0 1.090 1.090 1.100 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
1995-10-11 0 1.090 1.080 1.090 1.080 1.090 1,154,000 1,248,120 1.0816 0.057 0.056 0.057 0.056 0.057 22,148,274 0.0564 0.00%
1995-10-10 0 1.090 1.090 - 1.090 1.090 34,000 37,060 1.0900 0.057 0.057 - 0.057 0.057 652,549 0.0568 0.00%
1995-10-09 0 1.090 1.090 1.120 1.070 1.100 108,000 117,840 1.0911 0.057 0.057 0.058 0.056 0.057 2,072,802 0.0569 -2.68%
1995-10-06 0 1.120 1.100 1.140 1.050 1.120 1,164,000 1,243,540 1.0683 0.058 0.057 0.059 0.055 0.058 22,340,200 0.0557 3.70%
1995-10-05 0 1.080 - 1.100 1.080 1.110 230,000 249,100 1.0830 0.056 - 0.057 0.056 0.058 4,414,301 0.0564 -4.42%
1995-10-04 0 1.130 1.120 1.130 1.130 1.130 262,000 296,060 1.1300 0.059 0.058 0.059 0.059 0.059 5,028,464 0.0589 0.00%
1995-10-03 0 1.130 1.120 1.130 1.110 1.140 514,000 579,360 1.1272 0.059 0.058 0.059 0.058 0.059 9,865,003 0.0587 0.89%
1995-10-02 0 1.120 1.100 1.120 1.120 1.140 540,000 610,700 1.1309 0.058 0.057 0.058 0.058 0.059 10,364,010 0.0589 0.00%
1995-09-29 0 1.120 1.120 1.130 1.120 1.140 580,000 655,200 1.1297 0.058 0.058 0.059 0.058 0.059 11,131,715 0.0589 -1.75%
1995-09-28 0 1.140 1.130 1.150 1.140 1.150 330,000 376,300 1.1403 0.059 0.059 0.060 0.059 0.060 6,333,562 0.0594 -0.87%
1995-09-27 0 1.150 1.130 1.150 1.130 1.150 910,000 1,043,900 1.1471 0.060 0.059 0.060 0.059 0.060 17,465,277 0.0598 -0.86%
1995-09-26 0 1.160 1.160 1.180 1.150 1.150 186,000 213,900 1.1500 0.060 0.060 0.061 0.060 0.060 3,569,826 0.0599 0.87%
1995-09-25 0 1.150 1.140 1.150 1.140 1.150 232,000 266,260 1.1477 0.060 0.059 0.060 0.059 0.060 4,452,686 0.0598 2.68%
1995-09-22 0 1.120 1.120 1.140 1.120 1.140 370,000 419,200 1.1330 0.058 0.058 0.059 0.058 0.059 7,101,266 0.0590 -1.75%
1995-09-21 0 1.140 1.140 1.150 1.140 1.170 650,000 751,900 1.1568 0.059 0.059 0.060 0.059 0.061 12,475,198 0.0603 -2.56%
1995-09-20 0 1.170 1.170 1.180 1.170 1.180 518,000 610,740 1.1790 0.061 0.061 0.061 0.061 0.061 9,941,773 0.0614 -1.68%
1995-09-19 0 1.190 1.190 1.200 1.180 1.190 540,000 639,200 1.1837 0.062 0.062 0.063 0.061 0.062 10,364,010 0.0617 -0.83%
1995-09-18 0 1.200 1.200 1.210 1.180 1.200 574,000 686,800 1.1965 0.063 0.063 0.063 0.061 0.063 11,016,559 0.0623 0.00%
1995-09-15 0 1.200 1.180 1.200 1.180 1.200 194,000 231,300 1.1923 0.063 0.061 0.063 0.061 0.063 3,723,367 0.0621 0.00%
1995-09-14 0 1.200 1.180 1.200 1.200 1.210 374,000 448,940 1.2004 0.063 0.061 0.063 0.063 0.063 7,178,037 0.0625 0.00%
1995-09-13 0 1.200 1.180 1.220 1.200 1.220 504,000 609,060 1.2085 0.063 0.061 0.064 0.063 0.064 9,673,076 0.0630 -1.64%
1995-09-12 0 1.220 1.180 1.250 1.210 1.290 784,000 983,980 1.2551 0.064 0.061 0.065 0.063 0.067 15,047,008 0.0654 6.09%
1995-09-11 0 1.150 1.140 1.190 1.150 1.150 236,000 271,400 1.1500 0.060 0.059 0.062 0.060 0.060 4,529,456 0.0599 0.00%
1995-09-08 0 1.150 1.110 1.180 1.150 1.180 1,024,000 1,211,340 1.1829 0.060 0.058 0.061 0.060 0.061 19,653,235 0.0616 -3.36%
1995-09-07 0 1.190 - 1.210 1.190 1.200 544,000 648,160 1.1915 0.062 - 0.063 0.062 0.063 10,440,781 0.0621 0.00%
1995-09-06 0 1.190 1.190 1.210 1.190 1.200 151,200 180,468 1.1936 0.062 0.062 0.063 0.062 0.063 2,901,923 0.0622 0.00%
1995-09-05 0 1.190 1.190 1.200 1.190 1.200 150,000 179,300 1.1953 0.062 0.062 0.063 0.062 0.063 2,878,892 0.0623 -2.46%
1995-09-04 0 1.220 1.200 1.220 1.220 1.220 20,000 24,400 1.2200 0.064 0.063 0.064 0.064 0.064 383,852 0.0636 1.67%
1995-09-01 0 1.200 1.200 1.230 - - 0 0 - 0.063 0.063 0.064 - - 0 - 0.00%
1995-08-31 0 1.200 1.200 1.220 - - 30,000 36,600 1.2200 0.063 0.063 0.064 - - 575,778 0.0636 0.00%
1995-08-30 0 1.200 1.190 1.210 1.200 1.200 20,000 24,000 1.2000 0.063 0.062 0.063 0.063 0.063 383,852 0.0625 0.00%
1995-08-29 0 1.200 1.190 1.200 1.190 1.200 166,000 198,240 1.1942 0.063 0.062 0.063 0.062 0.063 3,185,974 0.0622 0.00%
1995-08-25 0 1.200 1.200 1.240 1.190 1.210 574,000 690,640 1.2032 0.063 0.063 0.065 0.062 0.063 11,016,559 0.0627 -0.83%
1995-08-24 0 1.210 1.200 1.220 1.210 1.210 30,000 36,300 1.2100 0.063 0.063 0.064 0.063 0.063 575,778 0.0630 -2.42%
1995-08-23 0 1.240 1.240 1.260 1.200 1.230 220,000 267,900 1.2177 0.065 0.065 0.066 0.063 0.064 4,222,375 0.0634 4.20%
1995-08-22 0 1.190 1.190 1.220 1.190 1.210 544,000 653,700 1.2017 0.062 0.062 0.064 0.062 0.063 10,440,781 0.0626 -3.25%
1995-08-21 0 1.230 1.230 1.260 1.230 1.280 394,000 494,980 1.2563 0.064 0.064 0.066 0.064 0.067 7,561,889 0.0655 1.65%
1995-08-18 0 1.210 1.210 1.240 1.200 1.280 1,788,000 2,227,100 1.2456 0.063 0.063 0.065 0.063 0.067 34,316,390 0.0649 0.83%
1995-08-17 0 1.200 - 1.200 1.200 1.240 734,000 897,440 1.2227 0.063 - 0.063 0.063 0.065 14,087,377 0.0637 -0.83%
1995-08-16 0 1.210 1.210 1.240 1.210 1.220 256,000 312,020 1.2188 0.063 0.063 0.065 0.063 0.064 4,913,309 0.0635 -3.97%
1995-08-15 0 1.260 1.210 1.260 1.260 1.260 20,000 25,200 1.2600 0.066 0.063 0.066 0.066 0.066 383,852 0.0657 0.00%
1995-08-14 0 1.260 - 1.260 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1995-08-11 0 1.260 1.220 1.260 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1995-08-10 0 1.260 1.260 1.280 1.260 1.260 374,000 471,240 1.2600 0.066 0.066 0.067 0.066 0.066 7,178,037 0.0657 -1.56%
1995-08-09 0 1.280 1.260 1.280 1.260 1.280 258,000 328,720 1.2741 0.067 0.066 0.067 0.066 0.067 4,951,694 0.0664 0.79%
1995-08-08 0 1.270 1.270 1.280 1.270 1.290 336,000 427,580 1.2726 0.066 0.066 0.067 0.066 0.067 6,448,718 0.0663 0.00%
1995-08-07 0 1.270 1.270 1.280 1.260 1.270 273,000 346,550 1.2694 0.066 0.066 0.067 0.066 0.066 5,239,583 0.0661 0.79%
1995-08-04 0 1.260 1.250 1.260 1.250 1.270 146,000 183,560 1.2573 0.066 0.065 0.066 0.065 0.066 2,802,121 0.0655 1.61%
1995-08-03 0 1.240 1.240 1.250 1.240 1.240 80,000 99,200 1.2400 0.065 0.065 0.065 0.065 0.065 1,535,409 0.0646 0.81%
1995-08-02 0 1.230 1.220 1.240 1.220 1.300 450,000 557,580 1.2391 0.064 0.064 0.065 0.064 0.068 8,636,675 0.0646 -3.91%
1995-08-01 0 1.280 1.250 1.280 1.280 1.280 250,000 320,000 1.2800 0.067 0.065 0.067 0.067 0.067 4,798,153 0.0667 0.00%
1995-07-31 0 1.280 1.280 1.300 1.270 1.280 196,000 250,820 1.2797 0.067 0.067 0.068 0.066 0.067 3,761,752 0.0667 0.79%
1995-07-28 0 1.270 1.260 1.270 1.270 1.290 280,000 359,000 1.2821 0.066 0.066 0.066 0.066 0.067 5,373,931 0.0668 -1.55%
1995-07-27 0 1.290 1.280 1.290 1.290 1.300 376,000 486,900 1.2949 0.067 0.067 0.067 0.067 0.068 7,216,422 0.0675 -0.77%
1995-07-26 0 1.300 1.300 1.310 1.260 1.300 434,000 555,720 1.2805 0.068 0.068 0.068 0.066 0.068 8,329,594 0.0667 3.17%
1995-07-25 0 1.260 1.260 1.290 1.250 1.250 30,000 37,500 1.2500 0.066 0.066 0.067 0.065 0.065 575,778 0.0651 0.80%
1995-07-24 0 1.250 1.250 1.260 1.250 1.250 28,000 35,000 1.2500 0.065 0.065 0.066 0.065 0.065 537,393 0.0651 -0.79%
1995-07-21 0 1.260 1.260 1.290 1.260 1.280 104,000 132,640 1.2754 0.066 0.066 0.067 0.066 0.067 1,996,032 0.0665 3.28%
1995-07-20 0 1.220 1.220 1.240 1.220 1.280 50,000 61,800 1.2360 0.064 0.064 0.065 0.064 0.067 959,631 0.0644 -4.69%
1995-07-19 0 1.280 - 1.310 1.280 1.280 30,000 38,400 1.2800 0.067 - 0.068 0.067 0.067 575,778 0.0667 -3.76%
1995-07-18 0 1.330 1.310 1.330 1.310 1.330 598,000 789,460 1.3202 0.069 0.068 0.069 0.068 0.069 11,477,182 0.0688 2.31%
1995-07-17 0 1.300 1.260 1.330 1.300 1.350 414,000 554,300 1.3389 0.068 0.066 0.069 0.068 0.070 7,945,741 0.0698 -3.70%
1995-07-14 0 1.350 1.340 - 1.270 1.360 2,444,000 3,209,600 1.3133 0.070 0.070 - 0.066 0.071 46,906,744 0.0684 2.27%
1995-07-13 0 1.320 1.320 1.340 1.290 1.320 2,148,000 2,794,740 1.3011 0.069 0.069 0.070 0.067 0.069 41,225,731 0.0678 3.13%
1995-07-12 0 1.280 1.280 1.290 1.200 1.300 1,130,000 1,421,040 1.2576 0.067 0.067 0.067 0.063 0.068 21,687,652 0.0655 7.56%
1995-07-11 0 1.190 1.190 1.200 1.120 1.200 2,420,000 2,805,200 1.1592 0.062 0.062 0.063 0.058 0.063 46,446,121 0.0604 6.25%
1995-07-10 0 1.120 1.110 1.120 1.100 1.130 646,000 719,900 1.1144 0.058 0.058 0.058 0.057 0.059 12,398,427 0.0581 1.82%
1995-07-07 0 1.100 1.100 1.110 1.100 1.110 250,000 276,180 1.1047 0.057 0.057 0.058 0.057 0.058 4,798,153 0.0576 -0.90%
1995-07-06 0 1.110 1.110 1.120 1.100 1.120 300,000 331,400 1.1047 0.058 0.058 0.058 0.057 0.058 5,757,784 0.0576 -0.89%
1995-07-05 0 1.120 1.120 1.140 1.100 1.100 10,000 11,000 1.1000 0.058 0.058 0.059 0.057 0.057 191,926 0.0573 0.00%
1995-07-04 0 1.120 1.120 1.140 1.110 1.130 568,000 637,160 1.1218 0.058 0.058 0.059 0.058 0.059 10,901,404 0.0584 0.00%
1995-07-03 0 1.120 1.120 1.130 1.100 1.120 440,000 484,360 1.1008 0.058 0.058 0.059 0.057 0.058 8,444,749 0.0574 -1.75%
1995-06-30 0 1.140 1.110 1.150 1.110 1.180 552,000 640,280 1.1599 0.059 0.058 0.060 0.058 0.061 10,594,322 0.0604 2.70%
1995-06-29 0 1.110 1.110 - 1.070 1.120 1,170,000 1,275,800 1.0904 0.058 0.058 - 0.056 0.058 22,455,356 0.0568 3.74%
1995-06-28 0 1.070 1.060 1.080 1.060 1.070 430,000 456,500 1.0616 0.056 0.055 0.056 0.055 0.056 8,252,823 0.0553 0.94%
1995-06-27 0 1.060 1.060 1.100 1.050 1.060 958,000 1,010,860 1.0552 0.055 0.055 0.057 0.055 0.055 18,386,522 0.0550 -1.85%
1995-06-26 0 1.080 1.070 1.100 1.050 1.080 226,000 242,880 1.0747 0.056 0.056 0.057 0.055 0.056 4,337,530 0.0560 1.89%
1995-06-23 0 1.060 1.050 1.070 1.050 1.070 398,000 424,000 1.0653 0.055 0.055 0.056 0.055 0.056 7,638,660 0.0555 0.95%
1995-06-22 0 1.050 1.050 1.070 1.030 1.070 1,208,000 1,262,020 1.0447 0.055 0.055 0.056 0.054 0.056 23,184,675 0.0544 0.00%
1995-06-21 0 1.050 1.020 1.050 0.990 1.050 500,000 501,700 1.0034 0.055 0.053 0.055 0.052 0.055 9,596,306 0.0523 5.00%
1995-06-20 0 1.000 1.000 - 1.000 1.030 290,000 293,300 1.0114 0.052 0.052 - 0.052 0.054 5,565,857 0.0527 -1.96%
1995-06-16 0 1.020 1.020 1.030 1.020 1.030 140,000 143,580 1.0256 0.053 0.053 0.054 0.053 0.054 2,686,966 0.0534 0.00%
1995-06-15 0 1.020 1.020 1.040 1.010 1.020 459,000 464,720 1.0125 0.053 0.053 0.054 0.053 0.053 8,809,409 0.0528 -0.97%
1995-06-14 0 1.030 1.010 1.030 1.040 1.040 100,000 104,000 1.0400 0.054 0.053 0.054 0.054 0.054 1,919,261 0.0542 -0.96%
1995-06-13 0 1.040 1.040 1.060 1.040 1.040 236,000 245,440 1.0400 0.054 0.054 0.055 0.054 0.054 4,529,456 0.0542 0.00%
1995-06-12 0 1.040 1.020 1.040 1.040 1.050 370,000 387,500 1.0473 0.054 0.053 0.054 0.054 0.055 7,101,266 0.0546 -1.89%
1995-06-09 0 1.060 1.050 1.070 1.050 1.160 1,218,000 1,336,580 1.0974 0.055 0.055 0.056 0.055 0.060 23,376,601 0.0572 3.92%
1995-06-08 0 1.020 1.010 1.040 0.980 1.020 586,000 582,740 0.9944 0.053 0.053 0.054 0.051 0.053 11,246,871 0.0518 4.08%
1995-06-07 0 0.980 0.980 1.000 0.980 0.990 562,000 551,660 0.9816 0.051 0.051 0.052 0.051 0.052 10,786,248 0.0511 -2.00%
1995-06-06 0 1.000 0.990 1.000 0.980 1.000 70,000 68,720 0.9817 0.052 0.052 0.052 0.051 0.052 1,343,483 0.0512 2.04%
1995-06-05 0 0.980 0.970 0.980 0.970 0.980 282,000 275,360 0.9765 0.051 0.051 0.051 0.051 0.051 5,412,317 0.0509 0.00%
1995-06-01 0 0.980 0.960 0.980 0.940 0.980 170,000 165,800 0.9753 0.051 0.050 0.051 0.049 0.051 3,262,744 0.0508 4.26%
1995-05-31 0 0.940 0.940 0.960 0.940 0.960 218,000 207,120 0.9501 0.049 0.049 0.050 0.049 0.050 4,183,989 0.0495 -4.08%
1995-05-30 0 0.980 0.960 0.980 0.970 0.980 140,000 137,000 0.9786 0.051 0.050 0.051 0.051 0.051 2,686,966 0.0510 1.03%
1995-05-29 0 0.970 0.960 0.980 - - 0 0 - 0.051 0.050 0.051 - - 0 - 0.00%
1995-05-26 0 0.970 0.960 0.980 0.970 0.970 250,000 242,500 0.9700 0.051 0.050 0.051 0.051 0.051 4,798,153 0.0505 -1.02%
1995-05-25 0 0.980 - 0.980 0.980 0.990 422,000 415,520 0.9846 0.051 - 0.051 0.051 0.052 8,099,282 0.0513 -1.01%
1995-05-24 0 0.990 0.980 0.990 0.980 0.990 220,000 217,400 0.9882 0.052 0.051 0.052 0.051 0.052 4,222,375 0.0515 2.06%
1995-05-23 0 0.970 0.970 - 0.970 0.970 114,000 110,580 0.9700 0.051 0.051 - 0.051 0.051 2,187,958 0.0505 0.00%
1995-05-22 0 0.970 0.960 0.970 0.960 0.970 80,000 77,300 0.9663 0.051 0.050 0.051 0.050 0.051 1,535,409 0.0503 1.04%
1995-05-19 0 0.960 0.950 0.970 0.960 0.960 100,000 96,000 0.9600 0.050 0.049 0.051 0.050 0.050 1,919,261 0.0500 0.00%
1995-05-18 0 0.960 0.950 0.980 0.950 0.960 80,000 76,360 0.9545 0.050 0.049 0.051 0.049 0.050 1,535,409 0.0497 -1.03%
1995-05-17 0 0.970 0.970 0.980 0.970 0.980 302,000 294,960 0.9767 0.051 0.051 0.051 0.051 0.051 5,796,169 0.0509 -2.02%
1995-05-16 0 0.990 0.990 1.000 0.990 1.000 142,000 141,000 0.9930 0.052 0.052 0.052 0.052 0.052 2,725,351 0.0517 -1.00%
1995-05-15 0 1.000 0.990 1.000 0.990 1.000 72,000 71,900 0.9986 0.052 0.052 0.052 0.052 0.052 1,381,868 0.0520 0.00%
1995-05-12 0 1.000 1.000 1.010 1.000 1.000 222,000 221,940 0.9997 0.052 0.052 0.053 0.052 0.052 4,260,760 0.0521 -0.99%
1995-05-11 0 1.010 1.000 1.010 1.000 1.010 1,280,000 1,282,260 1.0018 0.053 0.052 0.053 0.052 0.053 24,566,543 0.0522 1.00%
1995-05-10 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 0.052 0.052 0.053 0.052 0.052 1,919,261 0.0521 0.00%
1995-05-09 0 1.000 0.980 1.040 - - 400,000 400,000 1.0000 0.052 0.051 0.054 - - 7,677,045 0.0521 0.00%
1995-05-08 0 1.000 0.960 1.040 - - 0 0 - 0.052 0.050 0.054 - - 0 - 0.00%
1995-05-05 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 0.052 0.049 0.052 0.052 0.052 191,926 0.0521 0.00%
1995-05-04 0 1.000 - 1.000 1.000 1.000 1,182,000 1,182,000 1.0000 0.052 - 0.052 0.052 0.052 22,685,667 0.0521 0.00%
1995-05-03 0 1.000 0.990 1.000 1.010 1.010 100,000 101,000 1.0100 0.052 0.052 0.052 0.053 0.053 1,919,261 0.0526 0.00%
1995-05-02 0 1.000 0.990 1.010 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1995-05-01 0 1.000 0.990 1.020 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1995-04-28 0 1.000 1.000 1.040 1.000 1.000 94,000 94,000 1.0000 0.052 0.052 0.054 0.052 0.052 1,804,106 0.0521 0.00%
1995-04-27 0 1.000 1.000 1.040 1.000 1.000 720,000 720,000 1.0000 0.052 0.052 0.054 0.052 0.052 13,818,681 0.0521 -1.96%
1995-04-26 0 1.020 0.990 1.020 0.990 1.030 390,000 390,920 1.0024 0.053 0.052 0.053 0.052 0.054 7,485,119 0.0522 -1.92%
1995-04-25 0 1.040 1.040 - 1.010 1.030 20,000 20,400 1.0200 0.054 0.054 - 0.053 0.054 383,852 0.0531 2.97%
1995-04-24 0 1.010 1.010 - 1.010 1.010 52,000 52,520 1.0100 0.053 0.053 - 0.053 0.053 998,016 0.0526 -1.46%
1995-04-21 0 1.070 1.070 1.080 1.060 1.080 1,732,000 1,858,020 1.0728 0.053 0.053 0.054 0.053 0.054 34,700,991 0.0535 0.94%
1995-04-20 0 1.060 1.060 1.070 1.070 1.070 10,000 10,700 1.0700 0.053 0.053 0.053 0.053 0.053 200,352 0.0534 0.95%
1995-04-19 0 1.050 1.050 1.070 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.96%
1995-04-18 0 1.040 1.040 - 1.040 1.050 30,000 31,260 1.0420 0.052 0.052 - 0.052 0.052 601,056 0.0520 -2.80%
1995-04-13 0 1.070 1.060 1.070 1.050 1.070 26,000 27,420 1.0546 0.053 0.053 0.053 0.052 0.053 520,916 0.0526 2.88%
1995-04-12 0 1.040 1.040 1.070 - - 0 0 - 0.052 0.052 0.053 - - 0 - 1.96%
1995-04-11 0 1.020 1.030 1.070 1.020 1.060 98,000 102,480 1.0457 0.051 0.051 0.053 0.051 0.053 1,963,451 0.0522 -2.86%
1995-04-10 0 1.050 1.020 1.050 1.060 1.060 40,000 42,400 1.0600 0.052 0.051 0.052 0.053 0.053 801,409 0.0529 -2.78%
1995-04-07 0 1.080 1.060 1.080 1.080 1.080 806,000 870,480 1.0800 0.054 0.053 0.054 0.054 0.054 16,148,383 0.0539 1.89%
1995-04-06 0 1.060 1.050 1.080 1.060 1.070 426,000 452,320 1.0618 0.053 0.052 0.054 0.053 0.053 8,535,001 0.0530 -0.93%
1995-04-04 0 1.070 1.060 1.080 1.060 1.070 506,000 536,760 1.0608 0.053 0.053 0.054 0.053 0.053 10,137,819 0.0529 1.90%
1995-04-03 0 1.050 1.020 1.070 1.050 1.050 40,000 42,000 1.0500 0.052 0.051 0.053 0.052 0.052 801,409 0.0524 -0.94%
1995-03-31 0 1.060 1.060 1.080 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
1995-03-30 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.053 0.053 0.055 0.053 0.053 400,704 0.0529 0.00%
1995-03-29 0 1.060 1.050 1.060 1.050 1.060 540,000 568,000 1.0519 0.053 0.052 0.053 0.052 0.053 10,819,016 0.0525 -1.85%
1995-03-28 0 1.080 1.070 1.090 1.020 1.130 628,000 660,320 1.0515 0.054 0.053 0.054 0.051 0.056 12,582,115 0.0525 -5.26%
1995-03-27 0 1.140 - 1.140 1.180 1.180 50,000 59,000 1.1800 0.057 - 0.057 0.059 0.059 1,001,761 0.0589 -4.20%
1995-03-24 0 1.190 - 1.190 - - 0 0 - 0.059 - 0.059 - - 0 - -2.46%
1995-03-23 0 1.220 - 1.230 1.200 1.230 300,000 364,000 1.2133 0.061 - 0.061 0.060 0.061 6,010,564 0.0606 -1.61%
1995-03-22 0 1.240 1.240 1.260 1.240 1.280 772,000 973,820 1.2614 0.062 0.062 0.063 0.062 0.064 15,467,186 0.0630 -3.12%
1995-03-21 0 1.280 - 1.300 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1995-03-20 0 1.280 1.250 1.280 1.280 1.300 46,000 58,960 1.2817 0.064 0.062 0.064 0.064 0.065 921,620 0.0640 0.79%
1995-03-17 0 1.270 1.260 1.300 - - 0 0 - 0.063 0.063 0.065 - - 0 - 0.00%
1995-03-16 0 1.270 1.260 - - - 500,000 630,000 1.2600 0.063 0.063 - - - 10,017,607 0.0629 0.00%
1995-03-15 0 1.270 1.250 1.290 - - 0 0 - 0.063 0.062 0.064 - - 0 - 0.00%
1995-03-14 0 1.270 1.260 1.270 1.270 1.270 600,000 752,000 1.2533 0.063 0.063 0.063 0.063 0.063 12,021,129 0.0626 0.00%
1995-03-13 0 1.270 1.260 1.290 1.270 1.270 60,000 76,200 1.2700 0.063 0.063 0.064 0.063 0.063 1,202,113 0.0634 2.42%
1995-03-10 0 1.240 1.240 1.270 1.200 1.210 54,000 65,040 1.2044 0.062 0.062 0.063 0.060 0.060 1,081,902 0.0601 -1.59%
1995-03-09 0 1.260 1.250 1.270 - - 742,000 927,500 1.2500 0.063 0.062 0.063 - - 14,866,129 0.0624 0.00%
1995-03-08 0 1.260 - 1.260 1.250 1.260 286,000 357,800 1.2510 0.063 - 0.063 0.062 0.063 5,730,071 0.0624 -0.79%
1995-03-07 0 1.270 1.270 1.280 1.260 1.270 132,000 166,520 1.2615 0.063 0.063 0.064 0.063 0.063 2,644,648 0.0630 4.10%
1995-03-06 0 1.220 1.200 1.220 1.170 1.220 1,658,000 1,989,880 1.2002 0.061 0.060 0.061 0.058 0.061 33,218,386 0.0599 4.27%
1995-03-03 0 1.170 - 1.170 1.170 1.190 60,000 70,400 1.1733 0.058 - 0.058 0.058 0.059 1,202,113 0.0586 -2.50%
1995-03-02 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-03-01 0 1.200 - 1.200 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1995-02-28 0 1.200 1.150 1.200 1.170 1.200 28,000 33,180 1.1850 0.060 0.057 0.060 0.058 0.060 560,986 0.0591 0.84%
1995-02-27 0 1.190 1.130 1.190 1.170 1.190 208,000 243,520 1.1708 0.059 0.056 0.059 0.058 0.059 4,167,325 0.0584 1.71%
1995-02-24 0 1.170 1.140 1.170 1.170 1.170 190,000 222,300 1.1700 0.058 0.057 0.058 0.058 0.058 3,806,691 0.0584 4.46%
1995-02-23 0 1.120 1.120 1.170 1.120 1.160 318,000 362,240 1.1391 0.056 0.056 0.058 0.056 0.058 6,371,198 0.0569 -6.67%
1995-02-22 0 1.200 - 1.200 1.200 1.200 20,000 24,000 1.2000 0.060 - 0.060 0.060 0.060 400,704 0.0599 0.84%
1995-02-21 0 1.190 1.120 1.190 1.160 1.200 50,000 58,640 1.1728 0.059 0.056 0.059 0.058 0.060 1,001,761 0.0585 4.39%
1995-02-20 0 1.140 1.100 1.140 1.130 1.140 300,000 340,140 1.1338 0.057 0.055 0.057 0.056 0.057 6,010,564 0.0566 0.88%
1995-02-17 0 1.130 1.120 1.150 1.130 1.150 900,000 1,026,000 1.1400 0.056 0.056 0.057 0.056 0.057 18,031,693 0.0569 0.00%
1995-02-16 0 1.130 1.120 1.140 1.130 1.130 16,000 18,080 1.1300 0.056 0.056 0.057 0.056 0.056 320,563 0.0564 -1.74%
1995-02-15 0 1.150 - 1.150 1.120 1.160 614,000 702,900 1.1448 0.057 - 0.057 0.056 0.058 12,301,622 0.0571 2.68%
1995-02-14 0 1.120 1.110 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
1995-02-13 0 1.120 1.120 1.180 1.120 1.120 60,000 67,200 1.1200 0.056 0.056 0.059 0.056 0.056 1,202,113 0.0559 0.00%
1995-02-10 0 1.120 1.100 1.120 1.080 1.120 760,000 834,800 1.0984 0.056 0.055 0.056 0.054 0.056 15,226,763 0.0548 5.66%
1995-02-09 0 1.060 1.040 - 1.060 1.060 10,000 10,600 1.0600 0.053 0.052 - 0.053 0.053 200,352 0.0529 0.00%
1995-02-08 0 1.060 1.060 1.100 - - 0 0 - 0.053 0.053 0.055 - - 0 - 0.95%
1995-02-07 0 1.050 1.050 1.100 1.050 1.050 20,000 21,000 1.0500 0.052 0.052 0.055 0.052 0.052 400,704 0.0524 -0.94%
1995-02-06 0 1.060 1.000 1.060 1.060 1.060 80,000 84,800 1.0600 0.053 0.050 0.053 0.053 0.053 1,602,817 0.0529 3.92%
1995-02-03 0 1.020 1.020 1.050 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.00%
1995-01-30 0 1.000 1.000 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1995-01-27 0 1.000 1.000 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1995-01-26 0 1.000 1.000 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1995-01-25 0 1.000 1.000 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1995-01-24 0 1.000 1.000 1.020 1.000 1.020 3,000,000 3,001,360 1.0005 0.050 0.050 0.051 0.050 0.051 60,105,643 0.0499 0.00%
1995-01-23 0 1.000 1.000 1.040 1.000 1.000 90,000 90,000 1.0000 0.050 0.050 0.052 0.050 0.050 1,803,169 0.0499 -3.85%
1995-01-20 0 1.040 1.040 1.080 1.040 1.040 1,000,000 1,040,000 1.0400 0.052 0.052 0.054 0.052 0.052 20,035,214 0.0519 -3.70%
1995-01-19 0 1.080 - 1.080 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1995-01-18 0 1.080 1.060 1.080 - - 50,000 54,000 1.0800 0.054 0.053 0.054 - - 1,001,761 0.0539 0.00%
1995-01-17 0 1.080 1.060 1.080 1.080 1.090 290,000 313,200 1.0800 0.054 0.053 0.054 0.054 0.054 5,810,212 0.0539 -1.82%
1995-01-16 0 1.100 1.080 1.100 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
1995-01-13 0 1.100 1.100 1.110 1.100 1.110 132,000 145,400 1.1015 0.055 0.055 0.055 0.055 0.055 2,644,648 0.0550 0.00%
1995-01-12 0 1.100 1.100 1.200 1.100 1.140 30,000 34,120 1.1373 0.055 0.055 0.060 0.055 0.057 601,056 0.0568 0.92%
1995-01-11 0 1.090 1.090 - - - 0 0 - 0.054 0.054 - - - 0 - 1.87%
1995-01-10 0 1.070 1.070 1.120 1.060 1.080 216,000 230,260 1.0660 0.053 0.053 0.056 0.053 0.054 4,327,606 0.0532 4.90%
1995-01-09 0 1.020 1.020 - 1.020 1.020 30,000 30,600 1.0200 0.051 0.051 - 0.051 0.051 601,056 0.0509 0.00%
1995-01-06 0 1.020 1.020 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1995-01-05 0 1.020 1.020 - - - 0 0 - 0.051 0.051 - - - 0 - 0.99%
1995-01-04 0 1.010 1.010 - - - 0 0 - 0.050 0.050 - - - 0 - 4.12%
1995-01-03 0 0.970 0.970 - 0.950 0.980 170,000 164,000 0.9647 0.048 0.048 - 0.047 0.049 3,405,986 0.0482 1.04%
1994-12-30 0 0.960 0.960 0.980 0.960 1.000 684,000 663,240 0.9696 0.048 0.048 0.049 0.048 0.050 13,704,087 0.0484 -4.95%
1994-12-29 0 1.010 1.010 - 1.010 1.010 112,000 113,120 1.0100 0.050 0.050 - 0.050 0.050 2,243,944 0.0504 -4.72%
1994-12-28 0 1.060 1.020 1.060 1.020 1.100 282,000 306,040 1.0852 0.053 0.051 0.053 0.051 0.055 5,649,930 0.0542 -3.64%
1994-12-23 0 1.100 1.100 1.130 1.100 1.140 1,400,000 1,560,000 1.1143 0.055 0.055 0.056 0.055 0.057 28,049,300 0.0556 -5.17%
1994-12-22 0 1.160 1.120 1.170 1.160 1.170 1,012,000 1,179,940 1.1659 0.058 0.056 0.058 0.058 0.058 20,275,637 0.0582 -0.85%
1994-12-21 0 1.170 1.170 - 1.160 1.170 550,000 641,400 1.1662 0.058 0.058 - 0.058 0.058 11,019,368 0.0582 0.86%
1994-12-20 0 1.160 1.160 - 1.160 1.170 200,000 233,000 1.1650 0.058 0.058 - 0.058 0.058 4,007,043 0.0581 -1.69%
1994-12-19 0 1.180 1.180 - 1.170 1.170 130,000 152,100 1.1700 0.059 0.059 - 0.058 0.058 2,604,578 0.0584 0.85%
1994-12-16 0 1.170 1.170 1.200 1.140 1.200 426,000 496,440 1.1654 0.058 0.058 0.060 0.057 0.060 8,535,001 0.0582 -6.40%
1994-12-15 0 1.250 - 1.250 1.250 1.310 390,000 497,900 1.2767 0.062 - 0.062 0.062 0.065 7,813,734 0.0637 -5.30%
1994-12-14 0 1.320 1.280 1.320 1.320 1.340 570,000 759,800 1.3330 0.066 0.064 0.066 0.066 0.067 11,420,072 0.0665 0.00%
1994-12-13 0 1.320 1.320 1.370 1.320 1.330 220,000 290,920 1.3224 0.066 0.066 0.068 0.066 0.066 4,407,747 0.0660 -1.49%
1994-12-12 0 1.340 1.340 1.360 1.340 1.350 864,000 1,164,760 1.3481 0.067 0.067 0.068 0.067 0.067 17,310,425 0.0673 -0.74%
1994-12-09 0 1.350 1.350 1.370 1.340 1.360 1,170,000 1,580,000 1.3504 0.067 0.067 0.068 0.067 0.068 23,441,201 0.0674 0.00%
1994-12-08 0 1.350 1.350 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
1994-12-07 0 1.350 1.350 - 1.330 1.390 2,000,000 2,704,160 1.3521 0.067 0.067 - 0.066 0.069 40,070,429 0.0675 -4.26%
1994-12-06 0 1.410 1.390 1.420 1.410 1.420 144,000 203,100 1.4104 0.070 0.069 0.071 0.070 0.071 2,885,071 0.0704 0.00%
1994-12-05 0 1.410 1.400 - 1.410 1.410 48,000 67,680 1.4100 0.070 0.070 - 0.070 0.070 961,690 0.0704 0.00%
1994-12-02 0 1.410 1.380 1.410 1.370 1.410 338,000 473,000 1.3994 0.070 0.069 0.070 0.068 0.070 6,771,902 0.0698 0.00%
1994-12-01 0 1.410 1.400 1.410 1.410 1.410 78,000 109,980 1.4100 0.070 0.070 0.070 0.070 0.070 1,562,747 0.0704 -0.70%
1994-11-30 0 1.420 1.380 1.420 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
1994-11-29 0 1.420 1.390 - 1.390 1.420 610,000 861,220 1.4118 0.071 0.069 - 0.069 0.071 12,221,481 0.0705 2.16%
1994-11-28 0 1.390 1.360 1.400 1.390 1.400 350,000 486,680 1.3905 0.069 0.068 0.070 0.069 0.070 7,012,325 0.0694 0.72%
1994-11-25 0 1.380 1.360 1.380 1.380 1.380 640,000 883,200 1.3800 0.069 0.068 0.069 0.069 0.069 12,822,537 0.0689 2.99%
1994-11-24 0 1.340 1.330 1.360 1.320 1.340 450,000 596,000 1.3244 0.067 0.066 0.068 0.066 0.067 9,015,847 0.0661 1.52%
1994-11-23 0 1.320 1.320 1.340 1.310 1.320 564,000 743,980 1.3191 0.066 0.066 0.067 0.065 0.066 11,299,861 0.0658 -2.22%
1994-11-22 0 1.350 1.340 1.350 1.320 1.360 590,000 791,800 1.3420 0.067 0.067 0.067 0.066 0.068 11,820,777 0.0670 -1.46%
1994-11-21 0 1.370 1.370 1.390 1.370 1.380 330,000 454,560 1.3775 0.068 0.068 0.069 0.068 0.069 6,611,621 0.0688 0.74%
1994-11-18 0 1.360 1.360 - 1.360 1.360 482,000 655,520 1.3600 0.068 0.068 - 0.068 0.068 9,656,973 0.0679 0.00%
1994-11-17 0 1.360 1.360 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
1994-11-16 0 1.360 1.360 1.380 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
1994-11-15 0 1.360 1.360 1.380 1.360 1.360 20,000 27,200 1.3600 0.068 0.068 0.069 0.068 0.068 400,704 0.0679 0.74%
1994-11-14 0 1.350 1.350 1.390 1.350 1.350 436,000 588,600 1.3500 0.067 0.067 0.069 0.067 0.067 8,735,353 0.0674 0.00%
1994-11-11 0 1.350 1.350 1.360 1.350 1.350 588,000 793,800 1.3500 0.067 0.067 0.068 0.067 0.067 11,780,706 0.0674 0.00%
1994-11-10 0 1.350 1.350 1.370 1.340 1.350 332,000 447,700 1.3485 0.067 0.067 0.068 0.067 0.067 6,651,691 0.0673 0.00%
1994-11-09 0 1.350 1.350 1.360 1.350 1.350 90,000 121,500 1.3500 0.067 0.067 0.068 0.067 0.067 1,803,169 0.0674 0.00%
1994-11-08 0 1.350 1.350 1.370 1.350 1.350 1,094,000 1,476,900 1.3500 0.067 0.067 0.068 0.067 0.067 21,918,525 0.0674 0.00%
1994-11-07 0 1.350 1.350 1.360 1.340 1.370 572,000 771,740 1.3492 0.067 0.067 0.068 0.067 0.068 11,460,143 0.0673 0.00%
1994-11-04 0 1.350 1.350 1.370 1.350 1.350 2,340,000 3,159,000 1.3500 0.067 0.067 0.068 0.067 0.067 46,882,402 0.0674 0.75%
1994-11-03 0 1.340 1.340 1.390 1.340 1.350 34,000 45,860 1.3488 0.067 0.067 0.069 0.067 0.067 681,197 0.0673 0.75%
1994-11-02 0 1.330 1.330 1.370 1.330 1.330 46,000 61,180 1.3300 0.066 0.066 0.068 0.066 0.066 921,620 0.0664 0.00%
1994-11-01 0 1.330 1.320 1.330 1.320 1.330 370,000 489,700 1.3235 0.066 0.066 0.066 0.066 0.066 7,413,029 0.0661 -1.48%
1994-10-31 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.067 0.066 0.067 0.067 0.067 400,704 0.0674 1.50%
1994-10-28 0 1.330 1.320 1.350 1.330 1.370 1,000,000 1,350,000 1.3500 0.066 0.066 0.067 0.066 0.068 20,035,214 0.0674 -3.62%
1994-10-27 0 1.380 1.380 - 1.370 1.380 2,000,000 2,750,600 1.3753 0.069 0.069 - 0.068 0.069 40,070,429 0.0686 0.95%
1994-10-26 0 1.400 1.400 1.430 1.400 1.420 612,000 867,800 1.4180 0.068 0.068 0.070 0.068 0.069 12,557,551 0.0691 -2.10%
1994-10-25 0 1.430 1.400 1.450 - - 0 0 - 0.070 0.068 0.071 - - 0 - 0.00%
1994-10-24 0 1.430 1.430 1.450 1.420 1.450 150,000 215,260 1.4351 0.070 0.070 0.071 0.069 0.071 3,077,831 0.0699 -1.38%
1994-10-21 0 1.450 1.450 1.470 1.450 1.470 74,000 107,900 1.4581 0.071 0.071 0.072 0.071 0.072 1,518,397 0.0711 0.69%
1994-10-20 0 1.440 1.440 1.460 1.420 1.450 600,000 861,360 1.4356 0.070 0.070 0.071 0.069 0.071 12,311,324 0.0700 1.41%
1994-10-19 0 1.420 1.420 1.460 1.400 1.430 150,000 210,740 1.4049 0.069 0.069 0.071 0.068 0.070 3,077,831 0.0685 -2.07%
1994-10-18 0 1.450 1.450 1.470 1.430 1.450 86,000 123,580 1.4370 0.071 0.071 0.072 0.070 0.071 1,764,623 0.0700 0.00%
1994-10-17 0 1.450 1.430 1.450 1.420 1.450 74,000 106,000 1.4324 0.071 0.070 0.071 0.069 0.071 1,518,397 0.0698 4.32%
1994-10-14 0 1.390 1.390 1.420 1.390 1.400 59,000 82,000 1.3898 0.068 0.068 0.069 0.068 0.068 1,210,614 0.0677 -0.71%
1994-10-12 0 1.400 1.360 1.410 1.400 1.400 70,000 98,000 1.4000 0.068 0.066 0.069 0.068 0.068 1,436,321 0.0682 0.00%
1994-10-11 0 1.400 1.360 1.440 1.360 1.400 160,000 221,600 1.3850 0.068 0.066 0.070 0.066 0.068 3,283,020 0.0675 2.94%
1994-10-10 0 1.360 1.330 1.360 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
1994-10-07 0 1.360 1.350 1.400 1.310 1.360 70,000 92,700 1.3243 0.066 0.066 0.068 0.064 0.066 1,436,321 0.0645 3.82%
1994-10-06 0 1.310 1.310 1.350 1.290 1.310 138,000 179,820 1.3030 0.064 0.064 0.066 0.063 0.064 2,831,605 0.0635 2.34%
1994-10-05 0 1.280 1.280 1.330 1.280 1.280 136,000 174,080 1.2800 0.062 0.062 0.065 0.062 0.062 2,790,567 0.0624 -0.78%
1994-10-04 0 1.290 1.280 - 1.290 1.290 100,000 129,000 1.2900 0.063 0.062 - 0.063 0.063 2,051,887 0.0629 -2.27%
1994-10-03 0 1.320 1.290 - 1.320 1.320 40,000 52,800 1.3200 0.064 0.063 - 0.064 0.064 820,755 0.0643 0.00%
1994-09-30 0 1.320 1.320 1.390 1.320 1.360 810,000 1,085,960 1.3407 0.064 0.064 0.068 0.064 0.066 16,620,288 0.0653 -4.69%
1994-09-29 0 1.385 1.385 1.390 1.380 1.390 318,000 441,180 1.3874 0.067 0.067 0.068 0.067 0.068 6,525,002 0.0676 -0.72%
1994-09-28 0 1.395 1.360 1.400 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
1994-09-27 0 1.395 1.395 1.400 1.380 1.400 332,000 462,690 1.3936 0.068 0.068 0.068 0.067 0.068 6,812,266 0.0679 -0.36%
1994-09-26 0 1.400 1.400 1.405 1.370 1.405 738,000 1,027,120 1.3918 0.068 0.068 0.068 0.067 0.068 15,142,929 0.0678 2.19%
1994-09-23 0 1.370 1.350 1.370 1.370 1.400 398,000 554,470 1.3931 0.067 0.066 0.067 0.067 0.068 8,166,512 0.0679 -2.14%
1994-09-22 0 1.400 1.365 1.400 1.380 1.400 24,000 33,200 1.3833 0.068 0.067 0.068 0.067 0.068 492,453 0.0674 2.94%
1994-09-20 0 1.360 1.310 - 1.300 1.360 344,000 450,400 1.3093 0.066 0.064 - 0.063 0.066 7,058,493 0.0638 4.62%
1994-09-19 0 1.300 1.290 1.300 1.300 1.330 228,000 297,420 1.3045 0.063 0.063 0.063 0.063 0.065 4,678,303 0.0636 0.00%
1994-09-16 0 1.300 1.300 1.340 1.300 1.300 60,000 78,000 1.3000 0.063 0.063 0.065 0.063 0.063 1,231,132 0.0634 0.00%
1994-09-15 0 1.300 1.300 1.330 1.300 1.330 1,000,000 1,301,900 1.3019 0.063 0.063 0.065 0.063 0.065 20,518,874 0.0634 -3.70%
1994-09-14 0 1.350 1.300 1.350 1.340 1.400 322,000 436,900 1.3568 0.066 0.063 0.066 0.065 0.068 6,607,077 0.0661 0.75%
1994-09-13 0 1.340 1.320 1.340 1.250 1.340 120,000 155,600 1.2967 0.065 0.064 0.065 0.061 0.065 2,462,265 0.0632 4.69%
1994-09-12 0 1.280 1.280 1.350 1.280 1.380 400,000 524,160 1.3104 0.062 0.062 0.066 0.062 0.067 8,207,549 0.0639 -8.57%
1994-09-09 0 1.400 - 1.410 1.400 1.420 232,000 327,120 1.4100 0.068 - 0.069 0.068 0.069 4,760,379 0.0687 -0.71%
1994-09-08 0 1.410 1.410 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1994-09-07 0 1.410 1.390 1.410 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
1994-09-06 0 1.410 1.390 1.410 1.410 1.410 20,000 28,200 1.4100 0.069 0.068 0.069 0.069 0.069 410,377 0.0687 -0.70%
1994-09-05 0 1.420 1.390 1.410 1.410 1.450 70,000 99,700 1.4243 0.069 0.068 0.069 0.069 0.071 1,436,321 0.0694 -2.74%
1994-09-02 0 1.460 - 1.470 1.460 1.490 364,000 538,820 1.4803 0.071 - 0.072 0.071 0.073 7,468,870 0.0721 -1.35%
1994-09-01 0 1.480 1.470 1.500 1.460 1.500 356,000 528,380 1.4842 0.072 0.072 0.073 0.071 0.073 7,304,719 0.0723 2.07%
1994-08-31 0 1.450 1.380 1.450 1.380 1.480 372,000 539,740 1.4509 0.071 0.067 0.071 0.067 0.072 7,633,021 0.0707 5.07%
1994-08-30 0 1.380 1.360 1.400 1.350 1.380 438,000 594,080 1.3563 0.067 0.066 0.068 0.066 0.067 8,987,267 0.0661 2.60%
1994-08-26 0 1.345 1.345 - 1.320 1.350 182,000 243,020 1.3353 0.066 0.066 - 0.064 0.066 3,734,435 0.0651 -0.37%
1994-08-25 0 1.350 1.350 - 1.340 1.380 586,400 794,720 1.3553 0.066 0.066 - 0.065 0.067 12,032,267 0.0660 -3.57%
1994-08-24 0 1.400 - 1.400 1.405 1.430 98,000 139,090 1.4193 0.068 - 0.068 0.068 0.070 2,010,850 0.0692 -2.10%
1994-08-23 0 1.430 - 1.430 1.450 1.450 50,000 72,500 1.4500 0.070 - 0.070 0.071 0.071 1,025,944 0.0707 -1.38%
1994-08-22 0 1.450 - - 1.450 1.450 68,000 98,600 1.4500 0.071 - - 0.071 0.071 1,395,283 0.0707 -2.03%
1994-08-19 0 1.480 1.450 1.480 1.480 1.490 34,000 50,360 1.4812 0.072 0.071 0.072 0.072 0.073 697,642 0.0722 -0.67%
1994-08-18 0 1.490 1.490 1.500 1.490 1.490 302,000 449,980 1.4900 0.073 0.073 0.073 0.073 0.073 6,196,700 0.0726 -0.67%
1994-08-17 0 1.500 1.480 1.500 1.480 1.510 664,000 986,560 1.4858 0.073 0.072 0.073 0.072 0.074 13,624,532 0.0724 1.35%
1994-08-16 0 1.480 1.480 1.505 1.480 1.510 728,000 1,087,720 1.4941 0.072 0.072 0.073 0.072 0.074 14,937,740 0.0728 2.78%
1994-08-15 0 1.440 - 1.460 1.440 1.440 40,000 57,600 1.4400 0.070 - 0.071 0.070 0.070 820,755 0.0702 0.00%
1994-08-12 0 1.440 1.440 1.460 1.440 1.480 206,000 298,610 1.4496 0.070 0.070 0.071 0.070 0.072 4,226,888 0.0706 -1.37%
1994-08-11 0 1.460 1.460 1.495 1.440 1.485 1,406,000 2,045,010 1.4545 0.071 0.071 0.073 0.070 0.072 28,849,536 0.0709 3.55%
1994-08-10 0 1.410 1.390 1.410 1.305 1.420 1,672,000 2,188,510 1.3089 0.069 0.068 0.069 0.064 0.069 34,307,557 0.0638 6.82%
1994-08-09 0 1.320 1.310 1.340 1.320 1.430 1,194,000 1,642,300 1.3755 0.064 0.064 0.065 0.064 0.070 24,499,535 0.0670 -9.90%
1994-08-08 0 1.465 1.450 1.460 1.460 1.590 1,332,000 2,015,570 1.5132 0.071 0.071 0.071 0.071 0.077 27,331,140 0.0737 -9.01%
1994-08-05 0 1.610 - 1.610 1.610 1.620 174,000 281,180 1.6160 0.078 - 0.078 0.078 0.079 3,570,284 0.0788 -1.83%
1994-08-04 0 1.640 1.620 1.640 1.640 1.640 642,000 1,052,880 1.6400 0.080 0.079 0.080 0.080 0.080 13,173,117 0.0799 0.00%
1994-08-03 0 1.640 1.630 1.640 1.640 1.645 168,000 276,010 1.6429 0.080 0.079 0.080 0.080 0.080 3,447,171 0.0801 -0.30%
1994-08-02 0 1.645 1.630 1.645 1.640 1.660 346,000 569,140 1.6449 0.080 0.079 0.080 0.080 0.081 7,099,530 0.0802 -1.50%
1994-08-01 0 1.670 1.650 1.680 1.670 1.670 460,000 768,200 1.6700 0.081 0.080 0.082 0.081 0.081 9,438,682 0.0814 0.00%
1994-07-29 0 1.670 1.670 1.680 1.660 1.670 210,000 349,800 1.6657 0.081 0.081 0.082 0.081 0.081 4,308,963 0.0812 1.21%
1994-07-28 0 1.650 1.650 1.680 1.650 1.680 190,000 315,300 1.6595 0.080 0.080 0.082 0.080 0.082 3,898,586 0.0809 -1.49%
1994-07-27 0 1.675 1.675 1.680 1.665 1.680 200,000 334,500 1.6725 0.082 0.082 0.082 0.081 0.082 4,103,775 0.0815 -0.30%
1994-07-26 0 1.680 1.675 1.690 1.660 1.680 300,000 502,500 1.6750 0.082 0.082 0.082 0.081 0.082 6,155,662 0.0816 0.60%
1994-07-25 0 1.670 1.650 1.670 1.650 1.670 100,000 166,000 1.6600 0.081 0.080 0.081 0.080 0.081 2,051,887 0.0809 2.77%
1994-07-22 0 1.625 1.600 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
1994-07-21 0 1.625 1.620 1.650 1.620 1.630 171,000 278,360 1.6278 0.079 0.079 0.080 0.079 0.079 3,508,727 0.0793 -0.91%
1994-07-20 0 1.640 1.620 1.700 1.640 1.640 50,000 82,000 1.6400 0.080 0.079 0.083 0.080 0.080 1,025,944 0.0799 -2.38%
1994-07-19 0 1.680 - 1.700 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1994-07-18 0 1.680 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1994-07-15 0 1.680 1.680 1.700 1.680 1.680 54,000 90,720 1.6800 0.082 0.082 0.083 0.082 0.082 1,108,019 0.0819 0.00%
1994-07-14 0 1.680 - 1.680 - - 0 0 - 0.082 - 0.082 - - 0 - -1.18%
1994-07-13 0 1.700 - 1.700 1.700 1.700 40,000 68,000 1.7000 0.083 - 0.083 0.083 0.083 820,755 0.0829 1.19%
1994-07-12 0 1.680 - 1.700 - - 0 0 - 0.082 - 0.083 - - 0 - 0.00%
1994-07-11 0 1.680 - 1.680 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-07-08 0 1.680 - 1.680 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1994-07-07 0 1.680 - 1.690 - - 1,000 1,600 1.6000 0.082 - 0.082 - - 20,519 0.0780 0.00%
1994-07-06 0 1.680 - 1.680 1.680 1.700 76,000 128,280 1.6879 0.082 - 0.082 0.082 0.083 1,559,434 0.0823 -1.75%
1994-07-05 0 1.710 - 1.730 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1994-07-04 0 1.710 - 1.710 1.700 1.710 126,000 214,860 1.7052 0.083 - 0.083 0.083 0.083 2,585,378 0.0831 0.59%
1994-07-01 0 1.700 - 1.700 1.700 1.700 30,000 51,000 1.7000 0.083 - 0.083 0.083 0.083 615,566 0.0829 0.00%
1994-06-30 0 1.700 - 1.720 - - 0 0 - 0.083 - 0.084 - - 0 - 0.00%
1994-06-29 0 1.700 - 1.700 1.700 1.720 164,000 281,080 1.7139 0.083 - 0.083 0.083 0.084 3,365,095 0.0835 0.00%
1994-06-28 0 1.700 1.700 1.720 1.700 1.700 136,000 231,200 1.7000 0.083 0.083 0.084 0.083 0.083 2,790,567 0.0829 0.00%
1994-06-27 0 1.700 - 1.700 - - 0 0 - 0.083 - 0.083 - - 0 - -1.16%
1994-06-24 0 1.720 1.700 1.720 1.680 1.720 250,000 426,380 1.7055 0.084 0.083 0.084 0.082 0.084 5,129,718 0.0831 2.38%
1994-06-23 0 1.680 - 1.720 1.680 1.680 66,000 110,880 1.6800 0.082 - 0.084 0.082 0.082 1,354,246 0.0819 -1.18%
1994-06-22 0 1.700 1.700 1.720 1.720 1.720 36,000 61,920 1.7200 0.083 0.083 0.084 0.084 0.084 738,679 0.0838 0.00%
1994-06-21 0 1.700 1.700 - 1.700 1.700 50,000 85,000 1.7000 0.083 0.083 - 0.083 0.083 1,025,944 0.0829 0.00%
1994-06-20 0 1.700 1.680 - 1.700 1.730 118,000 201,800 1.7102 0.083 0.082 - 0.083 0.084 2,421,227 0.0833 -2.86%
1994-06-17 0 1.750 - 1.750 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1994-06-16 0 1.750 1.730 1.750 1.750 1.750 30,000 52,500 1.7500 0.085 0.084 0.085 0.085 0.085 615,566 0.0853 0.00%
1994-06-15 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.085 0.085 0.088 0.085 0.085 82,075 0.0853 -0.57%
1994-06-10 0 1.760 1.750 1.790 1.760 1.790 30,000 53,400 1.7800 0.086 0.085 0.087 0.086 0.087 615,566 0.0867 -3.83%
1994-06-09 0 1.830 - 1.860 1.830 1.830 50,000 91,500 1.8300 0.089 - 0.091 0.089 0.089 1,025,944 0.0892 -3.17%
1994-06-08 0 1.890 - 1.890 1.890 1.890 10,000 18,900 1.8900 0.092 - 0.092 0.092 0.092 205,189 0.0921 0.00%
1994-06-07 0 1.890 - 1.900 1.890 1.910 94,000 178,940 1.9036 0.092 - 0.093 0.092 0.093 1,928,774 0.0928 -2.07%
1994-06-06 0 1.930 1.890 1.930 1.930 1.930 24,000 46,320 1.9300 0.094 0.092 0.094 0.094 0.094 492,453 0.0941 2.12%
1994-06-03 0 1.890 - 1.890 1.890 1.890 278,000 525,420 1.8900 0.092 - 0.092 0.092 0.092 5,704,247 0.0921 0.53%
1994-06-02 0 1.880 1.880 1.890 1.880 1.930 282,000 534,100 1.8940 0.092 0.092 0.092 0.092 0.094 5,786,322 0.0923 -1.05%
1994-06-01 0 1.900 1.900 1.940 1.900 1.910 344,000 654,300 1.9020 0.093 0.093 0.095 0.093 0.093 7,058,493 0.0927 0.00%
1994-05-31 0 1.900 - 1.900 1.900 1.900 36,000 68,400 1.9000 0.093 - 0.093 0.093 0.093 738,679 0.0926 0.00%
1994-05-30 0 1.900 - 1.900 1.900 1.900 76,000 144,400 1.9000 0.093 - 0.093 0.093 0.093 1,559,434 0.0926 0.00%
1994-05-27 0 1.900 1.880 1.900 1.880 1.920 512,000 980,120 1.9143 0.093 0.092 0.093 0.092 0.094 10,505,663 0.0933 0.53%
1994-05-26 0 1.890 1.890 1.900 1.890 1.920 398,000 756,980 1.9020 0.092 0.092 0.093 0.092 0.094 8,166,512 0.0927 -0.53%
1994-05-25 0 1.900 1.880 1.900 1.900 1.920 200,000 382,000 1.9100 0.093 0.092 0.093 0.093 0.094 4,103,775 0.0931 0.00%
1994-05-24 0 1.900 - 1.900 1.900 1.920 270,000 515,300 1.9085 0.093 - 0.093 0.093 0.094 5,540,096 0.0930 0.00%
1994-05-23 0 1.900 1.890 1.920 1.890 1.950 645,000 1,235,150 1.9150 0.093 0.092 0.094 0.092 0.095 13,234,673 0.0933 -2.06%
1994-05-20 0 1.940 1.900 - 1.860 1.940 562,000 1,070,120 1.9041 0.095 0.093 - 0.091 0.095 11,531,607 0.0928 4.02%
1994-05-19 0 1.865 - 1.880 - - 0 0 - 0.091 - 0.092 - - 0 - 1.42%
1994-05-18 0 1.910 1.880 1.910 1.900 1.910 4,766,000 9,078,930 1.9049 0.090 0.088 0.090 0.089 0.090 101,579,583 0.0894 1.60%
1994-05-17 0 1.880 1.900 - 1.880 1.900 80,000 151,440 1.8930 0.088 0.089 - 0.088 0.089 1,705,071 0.0888 1.62%
1994-05-16 0 1.850 1.850 1.880 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
1994-05-13 0 1.850 1.840 1.900 1.850 1.900 76,000 142,600 1.8763 0.087 0.086 0.089 0.087 0.089 1,619,817 0.0880 -3.65%
1994-05-12 0 1.920 - 1.920 1.920 1.960 193,000 371,690 1.9259 0.090 - 0.090 0.090 0.092 4,113,483 0.0904 1.05%
1994-05-11 0 1.900 1.860 1.900 1.900 1.920 64,000 121,940 1.9053 0.089 0.087 0.089 0.089 0.090 1,364,057 0.0894 0.00%
1994-05-10 0 1.900 1.890 1.900 1.890 1.920 422,000 802,500 1.9017 0.089 0.089 0.089 0.089 0.090 8,994,248 0.0892 0.00%
1994-05-09 0 1.900 1.890 1.900 1.880 1.910 874,000 1,662,800 1.9025 0.089 0.089 0.089 0.088 0.090 18,627,897 0.0893 1.06%
1994-05-06 0 1.880 1.860 1.880 1.880 1.900 690,000 1,298,200 1.8814 0.088 0.087 0.088 0.088 0.089 14,706,234 0.0883 1.62%
1994-05-05 0 1.850 1.850 1.870 1.830 1.860 812,000 1,496,790 1.8433 0.087 0.087 0.088 0.086 0.087 17,306,467 0.0865 0.00%
1994-05-04 0 1.850 1.840 1.860 1.820 1.850 632,000 1,163,600 1.8411 0.087 0.086 0.087 0.085 0.087 13,470,058 0.0864 0.54%
1994-05-03 0 1.840 1.840 1.880 1.820 1.840 242,000 444,880 1.8383 0.086 0.086 0.088 0.085 0.086 5,157,839 0.0863 1.10%
1994-05-02 0 1.820 1.820 1.860 1.820 1.830 256,000 466,920 1.8239 0.085 0.085 0.087 0.085 0.086 5,456,226 0.0856 -0.55%
1994-04-29 0 1.830 1.810 1.830 1.800 1.830 220,000 401,300 1.8241 0.086 0.085 0.086 0.084 0.086 4,688,944 0.0856 1.67%
1994-04-28 0 1.800 1.800 1.820 1.800 1.810 120,000 217,000 1.8083 0.084 0.084 0.085 0.084 0.085 2,557,606 0.0848 0.00%
1994-04-27 0 1.800 1.800 1.820 1.760 1.800 198,000 355,080 1.7933 0.084 0.084 0.085 0.083 0.084 4,220,050 0.0841 2.27%
1994-04-26 0 1.760 - 1.800 - - 10,000 17,600 1.7600 0.083 - 0.084 - - 213,134 0.0826 0.00%
1994-04-25 0 1.760 1.720 - - - 2,000 3,520 1.7600 0.083 0.081 - - - 42,627 0.0826 0.00%
1994-04-22 0 1.760 1.720 1.790 1.760 1.790 50,000 89,080 1.7816 0.083 0.081 0.084 0.083 0.084 1,065,669 0.0836 0.00%
1994-04-21 0 1.760 - 1.760 1.770 1.800 70,000 124,500 1.7786 0.083 - 0.083 0.083 0.084 1,491,937 0.0834 -3.83%
1994-04-20 0 1.830 1.830 1.850 1.830 1.900 276,000 509,680 1.8467 0.086 0.086 0.087 0.086 0.089 5,882,494 0.0866 -3.17%
1994-04-19 0 1.890 1.870 1.890 1.880 1.910 262,000 496,400 1.8947 0.089 0.088 0.089 0.088 0.090 5,584,106 0.0889 -0.53%
1994-04-18 0 1.900 1.900 - 1.820 1.900 466,000 852,380 1.8291 0.089 0.089 - 0.085 0.089 9,932,036 0.0858 4.40%
1994-04-15 0 1.820 1.800 - 1.790 1.830 394,000 711,660 1.8062 0.085 0.084 - 0.084 0.086 8,397,473 0.0847 1.68%
1994-04-14 0 1.790 1.780 1.800 1.730 1.820 676,000 1,202,920 1.7795 0.084 0.084 0.084 0.081 0.085 14,407,847 0.0835 4.07%
1994-04-13 0 1.720 1.720 1.760 1.720 1.760 130,000 226,000 1.7385 0.081 0.081 0.083 0.081 0.083 2,770,740 0.0816 -2.27%
1994-04-12 0 1.760 - 1.770 1.760 1.810 358,000 639,680 1.7868 0.083 - 0.083 0.083 0.085 7,630,191 0.0838 0.00%
1994-04-11 0 1.760 1.760 - 1.760 1.780 82,000 144,840 1.7663 0.083 0.083 - 0.083 0.084 1,747,697 0.0829 -2.22%
1994-04-08 0 1.800 - 1.800 1.800 1.810 116,000 209,060 1.8022 0.084 - 0.084 0.084 0.085 2,472,352 0.0846 -0.55%
1994-04-07 0 1.810 1.780 1.810 1.810 1.810 12,000 21,720 1.8100 0.085 0.084 0.085 0.085 0.085 255,761 0.0849 0.00%
1994-04-06 0 1.810 1.770 1.810 1.810 1.850 68,000 125,000 1.8382 0.085 0.083 0.085 0.085 0.087 1,449,310 0.0862 -0.55%
1994-03-31 0 1.820 1.790 1.830 - - 0 0 - 0.085 0.084 0.086 - - 0 - 0.00%
1994-03-30 0 1.820 1.790 - 1.820 1.820 138,000 251,160 1.8200 0.085 0.084 - 0.085 0.085 2,941,247 0.0854 2.25%
1994-03-29 0 1.780 1.780 1.820 1.760 1.820 56,000 99,520 1.7771 0.084 0.084 0.085 0.083 0.085 1,193,549 0.0834 -1.11%
1994-03-28 0 1.800 1.760 - - - 1,000 1,600 1.6000 0.084 0.083 - - - 21,313 0.0751 0.00%
1994-03-25 0 1.800 1.780 1.820 1.730 1.800 240,000 421,700 1.7571 0.084 0.084 0.085 0.081 0.084 5,115,212 0.0824 2.27%
1994-03-24 0 1.760 1.760 1.790 1.760 1.800 308,000 548,940 1.7823 0.083 0.083 0.084 0.083 0.084 6,564,522 0.0836 -2.22%
1994-03-23 0 1.800 1.800 1.810 1.800 1.800 250,000 450,000 1.8000 0.084 0.084 0.085 0.084 0.084 5,328,346 0.0845 0.00%
1994-03-22 0 1.800 1.780 - 1.780 1.800 136,000 242,520 1.7832 0.084 0.084 - 0.084 0.084 2,898,620 0.0837 0.00%
1994-03-21 0 1.800 1.780 1.820 1.800 1.820 624,000 1,130,620 1.8119 0.084 0.084 0.085 0.084 0.085 13,299,551 0.0850 -1.10%
1994-03-18 0 1.820 1.780 1.820 1.820 1.820 626,000 1,140,320 1.8216 0.085 0.084 0.085 0.085 0.085 13,342,178 0.0855 -2.15%
1994-03-17 0 1.860 1.860 - 1.860 1.860 22,000 40,920 1.8600 0.087 0.087 - 0.087 0.087 468,894 0.0873 0.00%
1994-03-16 0 1.860 1.860 1.900 1.850 1.850 30,000 55,500 1.8500 0.087 0.087 0.089 0.087 0.087 639,401 0.0868 1.09%
1994-03-15 0 1.840 1.840 1.860 1.840 1.850 220,000 405,300 1.8423 0.086 0.086 0.087 0.086 0.087 4,688,944 0.0864 0.00%
1994-03-14 0 1.840 1.800 1.870 1.800 1.850 152,000 276,060 1.8162 0.086 0.084 0.088 0.084 0.087 3,239,634 0.0852 -0.54%
1994-03-11 0 1.850 1.820 1.850 1.850 1.870 78,000 145,300 1.8628 0.087 0.085 0.087 0.087 0.088 1,662,444 0.0874 -1.07%
1994-03-10 0 1.870 1.860 1.880 1.860 1.900 2,460,000 4,625,820 1.8804 0.088 0.087 0.088 0.087 0.089 52,430,922 0.0882 -0.53%
1994-03-09 0 1.880 1.870 1.880 1.880 1.880 320,000 601,600 1.8800 0.088 0.088 0.088 0.088 0.088 6,820,283 0.0882 0.53%
1994-03-08 0 1.870 1.860 1.880 1.860 1.880 90,000 168,400 1.8711 0.088 0.087 0.088 0.087 0.088 1,918,204 0.0878 0.00%
1994-03-07 0 1.870 1.870 1.900 1.860 1.870 150,000 279,500 1.8633 0.088 0.088 0.089 0.087 0.088 3,197,007 0.0874 -0.53%
1994-03-04 0 1.880 1.870 1.900 1.880 1.900 137,000 257,900 1.8825 0.088 0.088 0.089 0.088 0.089 2,919,933 0.0883 -1.05%
1994-03-03 0 1.900 1.890 1.930 1.900 1.900 150,000 285,000 1.9000 0.089 0.089 0.091 0.089 0.089 3,197,007 0.0891 -1.55%
1994-03-02 0 1.930 1.900 1.930 1.930 1.930 176,000 339,680 1.9300 0.091 0.089 0.091 0.091 0.091 3,751,155 0.0906 0.00%
1994-03-01 0 1.930 1.930 1.940 1.930 1.930 12,000 23,160 1.9300 0.091 0.091 0.091 0.091 0.091 255,761 0.0906 0.00%
1994-02-28 0 1.930 1.930 1.970 1.930 1.970 220,000 430,560 1.9571 0.091 0.091 0.092 0.091 0.092 4,688,944 0.0918 1.05%
1994-02-25 0 1.910 1.910 - 1.860 1.950 494,000 936,620 1.8960 0.090 0.090 - 0.087 0.091 10,528,811 0.0890 -3.05%
1994-02-24 0 1.970 - 2.000 1.970 2.000 430,000 851,500 1.9802 0.092 - 0.094 0.092 0.094 9,164,755 0.0929 -1.50%
1994-02-23 0 2.000 2.000 2.100 2.000 2.100 216,000 433,800 2.0083 0.094 0.094 0.099 0.094 0.099 4,603,691 0.0942 -4.76%
1994-02-22 0 2.100 - 2.100 2.100 2.100 100,000 210,000 2.1000 0.099 - 0.099 0.099 0.099 2,131,338 0.0985 0.00%
1994-02-21 0 2.100 2.050 2.100 2.100 2.200 126,000 267,100 2.1198 0.099 0.096 0.099 0.099 0.103 2,685,486 0.0995 -4.55%
1994-02-18 0 2.200 2.175 2.200 2.200 2.200 54,000 118,800 2.2000 0.103 0.102 0.103 0.103 0.103 1,150,923 0.1032 0.00%
1994-02-17 0 2.200 2.150 2.200 2.175 2.200 44,000 95,800 2.1773 0.103 0.101 0.103 0.102 0.103 937,789 0.1022 0.00%
1994-02-16 0 2.200 2.175 2.250 2.175 2.250 368,000 814,150 2.2124 0.103 0.102 0.106 0.102 0.106 7,843,325 0.1038 0.00%
1994-02-15 0 2.200 2.150 2.200 2.150 2.200 320,000 694,250 2.1695 0.103 0.101 0.103 0.101 0.103 6,820,283 0.1018 1.15%
1994-02-14 0 2.175 2.050 2.175 2.225 2.225 502,000 1,104,450 2.2001 0.102 0.096 0.102 0.104 0.104 10,699,318 0.1032 -1.14%
1994-02-09 0 2.200 2.200 2.250 2.200 2.200 502,000 1,104,400 2.2000 0.103 0.103 0.106 0.103 0.103 10,699,318 0.1032 3.53%
1994-02-08 0 2.125 2.125 2.150 2.125 2.175 476,000 1,022,050 2.1472 0.100 0.100 0.101 0.100 0.102 10,145,170 0.1007 0.00%
1994-02-07 0 2.125 2.125 2.150 2.100 2.250 286,000 628,600 2.1979 0.100 0.100 0.101 0.099 0.106 6,095,628 0.1031 -7.61%
1994-02-04 0 2.300 2.275 2.300 2.200 2.350 4,468,000 10,278,200 2.3004 0.108 0.107 0.108 0.103 0.110 95,228,195 0.1079 5.75%
1994-02-03 0 2.175 2.150 2.175 2.000 2.200 1,388,000 2,900,250 2.0895 0.102 0.101 0.102 0.094 0.103 29,582,976 0.0980 6.10%
1994-02-02 0 2.050 2.050 2.075 2.000 2.075 1,248,000 2,533,800 2.0303 0.096 0.096 0.097 0.094 0.097 26,599,102 0.0953 3.54%
1994-02-01 0 1.980 1.980 1.990 1.970 2.000 900,000 1,794,380 1.9938 0.093 0.093 0.093 0.092 0.094 19,182,045 0.0935 1.54%
1994-01-31 0 1.950 1.950 1.970 1.950 1.970 440,000 862,560 1.9604 0.091 0.091 0.092 0.091 0.092 9,377,889 0.0920 -1.02%
1994-01-28 0 1.970 - 1.980 1.970 2.000 704,000 1,398,020 1.9858 0.092 - 0.093 0.092 0.094 15,004,622 0.0932 -1.01%
1994-01-27 0 1.990 1.980 2.000 1.950 2.000 3,586,000 7,143,900 1.9922 0.093 0.093 0.094 0.091 0.094 76,429,791 0.0935 2.05%
1994-01-26 0 1.950 1.950 1.970 1.900 1.950 834,000 1,614,420 1.9358 0.091 0.091 0.092 0.089 0.091 17,775,361 0.0908 1.56%
1994-01-25 0 1.920 1.920 1.940 1.880 2.000 1,441,000 2,761,150 1.9161 0.090 0.090 0.091 0.088 0.094 30,712,585 0.0899 -2.54%
1994-01-24 0 1.970 1.970 1.980 1.850 1.970 2,276,000 4,410,000 1.9376 0.092 0.092 0.093 0.087 0.092 48,509,260 0.0909 8.24%
1994-01-21 0 1.820 1.820 1.860 1.790 1.830 420,000 758,540 1.8060 0.085 0.085 0.087 0.084 0.086 8,951,621 0.0847 4.00%
1994-01-20 0 1.750 1.750 1.780 1.700 1.750 120,000 206,000 1.7167 0.082 0.082 0.084 0.080 0.082 2,557,606 0.0805 1.74%
1994-01-19 0 1.720 1.720 1.740 1.710 1.760 180,000 312,500 1.7361 0.081 0.081 0.082 0.080 0.083 3,836,409 0.0815 -2.27%
1994-01-18 0 1.760 1.760 1.790 1.760 1.800 220,000 390,400 1.7745 0.083 0.083 0.084 0.083 0.084 4,688,944 0.0833 -2.22%
1994-01-17 0 1.800 1.800 1.830 1.790 1.800 40,000 71,700 1.7925 0.084 0.084 0.086 0.084 0.084 852,535 0.0841 0.56%
1994-01-14 0 1.790 1.770 1.800 1.790 1.830 1,196,000 2,156,400 1.8030 0.084 0.083 0.084 0.084 0.086 25,490,806 0.0846 0.00%
1994-01-13 0 1.790 1.790 1.820 1.790 1.820 714,000 1,278,240 1.7903 0.084 0.084 0.085 0.084 0.085 15,217,755 0.0840 -1.65%
1994-01-12 0 1.820 1.820 1.870 1.800 1.830 2,054,000 3,735,560 1.8187 0.085 0.085 0.088 0.084 0.086 43,777,689 0.0853 -1.62%
1994-01-11 0 1.850 1.840 1.850 1.830 1.860 1,274,000 2,362,640 1.8545 0.087 0.086 0.087 0.086 0.087 27,153,250 0.0870 1.09%
1994-01-10 0 1.830 1.830 1.860 1.820 1.830 212,000 387,040 1.8257 0.086 0.086 0.087 0.085 0.086 4,518,437 0.0857 -0.54%
1994-01-07 0 1.840 - 1.840 1.840 1.850 760,000 1,400,400 1.8426 0.086 - 0.086 0.086 0.087 16,198,171 0.0865 -1.08%
1994-01-06 0 1.860 1.860 1.880 1.860 1.910 3,298,000 6,252,220 1.8958 0.087 0.087 0.088 0.087 0.090 70,291,537 0.0889 -1.06%
1994-01-05 0 1.880 1.880 1.890 1.880 1.900 2,100,000 3,969,600 1.8903 0.088 0.088 0.089 0.088 0.089 44,758,104 0.0887 -1.05%
1994-01-04 0 1.900 1.860 1.900 1.890 1.900 1,718,000 3,259,200 1.8971 0.089 0.087 0.089 0.089 0.089 36,616,392 0.0890 2.15%
1994-01-03 0 1.860 1.850 - 1.820 1.870 242,000 448,100 1.8517 0.087 0.087 - 0.085 0.088 5,157,839 0.0869

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