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
2026-04-14 0 1.000 1.000 1.010 0.990 1.010 3,166,000 3,163,620 0.9992 1.000 1.000 1.010 0.990 1.010 3,166,000 0.9992 0.00%
2026-04-13 0 1.000 0.990 1.000 0.980 1.000 666,000 659,200 0.9898 1.000 0.990 1.000 0.980 1.000 666,000 0.9898 1.01%
2026-04-10 0 0.990 0.990 1.000 0.980 1.010 2,184,000 2,180,320 0.9983 0.990 0.990 1.000 0.980 1.010 2,184,000 0.9983 0.00%
2026-04-09 0 0.990 0.990 1.000 0.980 0.990 554,000 546,500 0.9865 0.990 0.990 1.000 0.980 0.990 554,000 0.9865 -1.00%
2026-04-08 0 1.000 0.990 1.000 0.980 1.000 2,045,000 2,011,090 0.9834 1.000 0.990 1.000 0.980 1.000 2,045,000 0.9834 3.09%
2026-04-02 0 0.970 0.960 0.970 0.960 0.970 1,728,000 1,673,860 0.9687 0.970 0.960 0.970 0.960 0.970 1,728,000 0.9687 1.04%
2026-04-01 0 0.960 0.960 0.970 0.950 0.980 1,958,000 1,892,860 0.9667 0.960 0.960 0.970 0.950 0.980 1,958,000 0.9667 1.05%
2026-03-31 0 0.950 0.940 0.950 0.940 0.970 2,102,000 1,998,612 0.9508 0.950 0.940 0.950 0.940 0.970 2,102,000 0.9508 2.15%
2026-03-30 0 0.930 0.930 0.940 0.910 0.950 1,906,000 1,791,100 0.9397 0.930 0.930 0.940 0.910 0.950 1,906,000 0.9397 0.00%
2026-03-27 0 0.930 0.930 0.940 0.920 0.970 3,570,000 3,382,540 0.9475 0.930 0.930 0.940 0.920 0.970 3,570,000 0.9475 2.20%
2026-03-26 0 0.910 0.910 0.920 0.900 0.940 1,112,000 1,012,920 0.9109 0.910 0.910 0.920 0.900 0.940 1,112,000 0.9109 0.00%
2026-03-25 0 0.910 0.910 0.920 0.910 0.950 268,000 245,100 0.9146 0.910 0.910 0.920 0.910 0.950 268,000 0.9146 0.00%
2026-03-24 0 0.910 0.910 0.920 0.910 0.920 840,000 765,240 0.9110 0.910 0.910 0.920 0.910 0.920 840,000 0.9110 1.11%
2026-03-23 0 0.900 0.900 0.910 0.900 0.920 1,614,000 1,474,040 0.9133 0.900 0.900 0.910 0.900 0.920 1,614,000 0.9133 -4.26%
2026-03-20 0 0.940 0.920 0.940 0.920 0.940 941,000 876,640 0.9316 0.940 0.920 0.940 0.920 0.940 941,000 0.9316 1.08%
2026-03-19 0 0.930 0.930 0.940 0.930 0.950 776,000 723,080 0.9318 0.930 0.930 0.940 0.930 0.950 776,000 0.9318 -1.06%
2026-03-18 0 0.940 0.940 0.960 0.940 0.960 769,962 731,343 0.9498 0.940 0.940 0.960 0.940 0.960 769,962 0.9498 0.00%
2026-03-17 0 0.940 0.940 0.950 0.930 0.950 1,082,000 1,017,580 0.9405 0.940 0.940 0.950 0.930 0.950 1,082,000 0.9405 2.17%
2026-03-16 0 0.920 0.920 0.930 0.920 0.940 738,000 686,020 0.9296 0.920 0.920 0.930 0.920 0.940 738,000 0.9296 -1.08%
2026-03-13 0 0.930 0.930 0.940 0.930 0.950 1,450,000 1,357,320 0.9361 0.930 0.930 0.940 0.930 0.950 1,450,000 0.9361 -1.06%
2026-03-12 0 0.940 0.930 0.940 0.930 0.950 413,750 389,235 0.9407 0.940 0.930 0.940 0.930 0.950 413,750 0.9407 -1.05%
2026-03-11 0 0.950 0.940 0.950 0.920 0.960 1,672,000 1,575,700 0.9424 0.950 0.940 0.950 0.920 0.960 1,672,000 0.9424 4.40%
2026-03-10 0 0.910 0.910 0.920 0.900 0.920 2,052,000 1,867,900 0.9103 0.910 0.910 0.920 0.900 0.920 2,052,000 0.9103 0.00%
2026-03-09 0 0.910 0.900 0.910 0.900 0.920 1,776,000 1,606,540 0.9046 0.910 0.900 0.910 0.900 0.920 1,776,000 0.9046 -2.15%
2026-03-06 0 0.930 0.930 0.940 0.920 0.940 2,511,481 2,333,157 0.9290 0.930 0.930 0.940 0.920 0.940 2,511,481 0.9290 -1.06%
2026-03-05 0 0.940 0.930 0.940 0.940 0.960 1,996,000 1,896,400 0.9501 0.940 0.930 0.940 0.940 0.960 1,996,000 0.9501 0.00%
2026-03-04 0 0.940 0.930 0.940 0.930 0.960 2,648,000 2,486,860 0.9391 0.940 0.930 0.940 0.930 0.960 2,648,000 0.9391 -3.09%
2026-03-03 0 0.970 0.960 0.970 0.960 0.990 1,496,000 1,453,960 0.9719 0.970 0.960 0.970 0.960 0.990 1,496,000 0.9719 -1.02%
2026-03-02 0 0.980 0.970 0.980 0.970 0.990 2,068,000 2,027,560 0.9804 0.980 0.970 0.980 0.970 0.990 2,068,000 0.9804 -1.01%
2026-02-27 0 0.990 0.980 0.990 0.970 1.010 4,198,000 4,112,800 0.9797 0.990 0.980 0.990 0.970 1.010 4,198,000 0.9797 -1.00%
2026-02-26 0 1.000 1.000 1.010 1.000 1.020 3,317,400 3,338,212 1.0063 1.000 1.000 1.010 1.000 1.020 3,317,400 1.0063 -1.96%
2026-02-25 0 1.020 1.010 1.020 1.010 1.020 1,884,000 1,917,700 1.0179 1.020 1.010 1.020 1.010 1.020 1,884,000 1.0179 0.99%
2026-02-24 0 1.010 1.010 1.020 1.010 1.030 2,570,000 2,620,540 1.0197 1.010 1.010 1.020 1.010 1.030 2,570,000 1.0197 -0.98%
2026-02-23 0 1.020 1.020 1.030 1.020 1.030 1,776,000 1,814,760 1.0218 1.020 1.020 1.030 1.020 1.030 1,776,000 1.0218 -0.97%
2026-02-20 0 1.030 1.020 1.030 1.020 1.030 416,000 426,420 1.0250 1.030 1.020 1.030 1.020 1.030 416,000 1.0250 0.00%
2026-02-16 0 1.030 1.020 1.030 1.020 1.040 416,000 428,250 1.0294 1.030 1.020 1.030 1.020 1.040 416,000 1.0294 0.00%
2026-02-13 0 1.030 1.020 1.030 1.020 1.040 2,868,000 2,946,720 1.0274 1.030 1.020 1.030 1.020 1.040 2,868,000 1.0274 0.98%
2026-02-12 0 1.020 1.020 1.030 1.020 1.040 2,596,000 2,671,256 1.0290 1.020 1.020 1.030 1.020 1.040 2,596,000 1.0290 -1.92%
2026-02-11 0 1.040 1.020 1.040 1.020 1.040 3,464,000 3,569,160 1.0304 1.040 1.020 1.040 1.020 1.040 3,464,000 1.0304 1.96%
2026-02-10 0 1.020 1.020 1.030 1.020 1.040 2,236,000 2,295,810 1.0267 1.020 1.020 1.030 1.020 1.040 2,236,000 1.0267 -0.97%
2026-02-09 0 1.030 1.020 1.030 1.020 1.040 2,024,000 2,080,300 1.0278 1.030 1.020 1.030 1.020 1.040 2,024,000 1.0278 0.98%
2026-02-06 0 1.020 1.020 1.030 1.020 1.040 2,735,694 2,815,844 1.0293 1.020 1.020 1.030 1.020 1.040 2,735,694 1.0293 -0.97%
2026-02-05 0 1.030 1.020 1.030 1.020 1.040 1,076,000 1,108,980 1.0307 1.030 1.020 1.030 1.020 1.040 1,076,000 1.0307 -0.96%
2026-02-04 0 1.040 1.030 1.040 1.030 1.050 1,886,000 1,959,980 1.0392 1.040 1.030 1.040 1.030 1.050 1,886,000 1.0392 0.97%
2026-02-03 0 1.030 1.030 1.040 1.030 1.050 1,684,913 1,749,849 1.0385 1.030 1.030 1.040 1.030 1.050 1,684,913 1.0385 0.00%
2026-02-02 0 1.030 1.030 1.040 1.030 1.040 2,216,000 2,283,690 1.0305 1.030 1.030 1.040 1.030 1.040 2,216,000 1.0305 0.00%
2026-01-30 0 1.030 1.030 1.040 1.030 1.050 644,000 664,620 1.0320 1.030 1.030 1.040 1.030 1.050 644,000 1.0320 -1.90%
2026-01-29 0 1.050 1.040 1.050 1.040 1.050 804,000 838,150 1.0425 1.050 1.040 1.050 1.040 1.050 804,000 1.0425 0.00%
2026-01-28 0 1.050 1.040 1.050 1.040 1.050 1,335,000 1,391,230 1.0421 1.050 1.040 1.050 1.040 1.050 1,335,000 1.0421 0.96%
2026-01-27 0 1.040 1.030 1.040 1.030 1.040 1,434,000 1,482,860 1.0341 1.040 1.030 1.040 1.030 1.040 1,434,000 1.0341 0.00%
2026-01-26 0 1.040 1.030 1.040 1.030 1.050 3,424,000 3,563,360 1.0407 1.040 1.030 1.040 1.030 1.050 3,424,000 1.0407 -0.95%
2026-01-23 0 1.050 1.040 1.050 1.040 1.070 3,992,000 4,213,780 1.0556 1.050 1.040 1.050 1.040 1.070 3,992,000 1.0556 -1.87%
2026-01-22 0 1.070 1.060 1.070 1.060 1.080 1,636,000 1,741,970 1.0648 1.070 1.060 1.070 1.060 1.080 1,636,000 1.0648 0.00%
2026-01-21 0 1.070 1.060 1.070 1.060 1.080 2,508,000 2,678,590 1.0680 1.070 1.060 1.070 1.060 1.080 2,508,000 1.0680 0.00%
2026-01-20 0 1.070 1.060 1.070 1.060 1.080 2,839,000 3,052,180 1.0751 1.070 1.060 1.070 1.060 1.080 2,839,000 1.0751 -0.93%
2026-01-19 0 1.080 1.080 1.090 1.080 1.100 322,000 349,820 1.0864 1.080 1.080 1.090 1.080 1.100 322,000 1.0864 -0.92%
2026-01-16 0 1.090 1.080 1.090 1.080 1.100 1,134,000 1,235,520 1.0895 1.090 1.080 1.090 1.080 1.100 1,134,000 1.0895 0.93%
2026-01-15 0 1.080 1.080 1.090 1.080 1.100 586,000 635,120 1.0838 1.080 1.080 1.090 1.080 1.100 586,000 1.0838 -1.82%
2026-01-14 0 1.100 1.080 1.100 1.080 1.110 3,422,000 3,743,380 1.0939 1.100 1.080 1.100 1.080 1.110 3,422,000 1.0939 0.92%
2026-01-13 0 1.090 1.090 1.100 1.090 1.110 2,302,000 2,522,620 1.0958 1.090 1.090 1.100 1.090 1.110 2,302,000 1.0958 -1.80%
2026-01-12 0 1.110 1.090 1.110 1.100 1.110 2,024,000 2,228,720 1.1011 1.110 1.090 1.110 1.100 1.110 2,024,000 1.1011 0.91%
2026-01-09 0 1.100 1.090 1.100 1.080 1.100 1,642,000 1,788,320 1.0891 1.100 1.090 1.100 1.080 1.100 1,642,000 1.0891 0.00%
2026-01-08 0 1.100 1.090 1.100 1.090 1.110 2,550,000 2,794,260 1.0958 1.100 1.090 1.100 1.090 1.110 2,550,000 1.0958 -0.90%
2026-01-07 0 1.110 1.090 1.110 1.090 1.120 1,418,000 1,555,440 1.0969 1.110 1.090 1.110 1.090 1.120 1,418,000 1.0969 -0.89%
2026-01-06 0 1.120 1.100 1.120 1.070 1.120 3,452,000 3,784,632 1.0964 1.120 1.100 1.120 1.070 1.120 3,452,000 1.0964 3.70%
2026-01-05 0 1.080 1.070 1.080 1.070 1.080 1,702,879 1,836,229 1.0783 1.080 1.070 1.080 1.070 1.080 1,702,879 1.0783 0.00%
2026-01-02 0 1.080 1.070 1.080 1.070 1.080 642,000 687,760 1.0713 1.080 1.070 1.080 1.070 1.080 642,000 1.0713 0.00%
2025-12-31 0 1.080 1.070 1.080 1.070 1.080 378,000 404,800 1.0709 1.080 1.070 1.080 1.070 1.080 378,000 1.0709 0.00%
2025-12-30 0 1.080 1.070 1.080 1.070 1.080 902,000 968,500 1.0737 1.080 1.070 1.080 1.070 1.080 902,000 1.0737 0.93%
2025-12-29 0 1.070 1.070 1.080 1.070 1.090 1,944,000 2,097,180 1.0788 1.070 1.070 1.080 1.070 1.090 1,944,000 1.0788 -0.93%
2025-12-24 0 1.080 1.080 1.090 1.080 1.090 94,000 101,720 1.0821 1.080 1.080 1.090 1.080 1.090 94,000 1.0821 -0.92%
2025-12-23 0 1.090 1.080 1.090 1.070 1.090 872,000 944,100 1.0827 1.090 1.080 1.090 1.070 1.090 872,000 1.0827 0.00%
2025-12-22 0 1.090 1.080 1.090 1.070 1.090 854,000 922,300 1.0800 1.090 1.080 1.090 1.070 1.090 854,000 1.0800 0.93%
2025-12-19 0 1.080 1.070 1.080 1.070 1.090 1,856,000 1,999,500 1.0773 1.080 1.070 1.080 1.070 1.090 1,856,000 1.0773 0.93%
2025-12-18 0 1.070 1.070 1.080 1.070 1.090 2,082,000 2,240,820 1.0763 1.070 1.070 1.080 1.070 1.090 2,082,000 1.0763 -0.93%
2025-12-17 0 1.080 1.070 1.080 1.070 1.090 5,702,000 6,130,060 1.0751 1.080 1.070 1.080 1.070 1.090 5,702,000 1.0751 0.93%
2025-12-16 0 1.070 1.070 1.090 1.070 1.090 1,734,000 1,867,310 1.0769 1.070 1.070 1.090 1.070 1.090 1,734,000 1.0769 -0.93%
2025-12-15 0 1.080 1.070 1.080 1.060 1.090 2,316,000 2,497,140 1.0782 1.080 1.070 1.080 1.060 1.090 2,316,000 1.0782 1.89%
2025-12-12 0 1.060 1.060 1.070 1.060 1.080 2,911,300 3,110,232 1.0683 1.060 1.060 1.070 1.060 1.080 2,911,300 1.0683 0.95%
2025-12-11 0 1.050 1.050 1.060 1.050 1.060 2,080,000 2,199,320 1.0574 1.050 1.050 1.060 1.050 1.060 2,080,000 1.0574 -0.94%
2025-12-10 0 1.060 1.060 1.070 1.060 1.060 1,180,000 1,250,800 1.0600 1.060 1.060 1.070 1.060 1.060 1,180,000 1.0600 0.00%
2025-12-09 0 1.060 1.060 1.070 1.060 1.080 2,894,000 3,083,020 1.0653 1.060 1.060 1.070 1.060 1.080 2,894,000 1.0653 0.00%
2025-12-08 0 1.060 1.060 1.070 1.060 1.080 2,232,000 2,385,040 1.0686 1.060 1.060 1.070 1.060 1.080 2,232,000 1.0686 0.00%
2025-12-05 0 1.060 1.060 1.070 1.060 1.070 1,266,323 1,352,405 1.0680 1.060 1.060 1.070 1.060 1.070 1,266,323 1.0680 -0.93%
2025-12-04 0 1.070 1.060 1.070 1.060 1.070 750,000 796,260 1.0617 1.070 1.060 1.070 1.060 1.070 750,000 1.0617 0.94%
2025-12-03 0 1.060 1.060 1.070 1.060 1.070 1,310,896 1,390,829 1.0610 1.060 1.060 1.070 1.060 1.070 1,310,896 1.0610 0.00%
2025-12-02 0 1.060 1.050 1.060 1.040 1.060 2,132,000 2,229,620 1.0458 1.060 1.050 1.060 1.040 1.060 2,132,000 1.0458 1.92%
2025-12-01 0 1.040 1.040 1.050 1.040 1.070 3,176,000 3,351,190 1.0552 1.040 1.040 1.050 1.040 1.070 3,176,000 1.0552 -2.80%
2025-11-28 0 1.070 1.060 1.070 1.050 1.070 406,000 431,580 1.0630 1.070 1.060 1.070 1.050 1.070 406,000 1.0630 1.90%
2025-11-27 0 1.050 1.050 1.060 1.050 1.070 2,814,000 2,990,940 1.0629 1.050 1.050 1.060 1.050 1.070 2,814,000 1.0629 -2.78%
2025-11-26 0 1.080 1.070 1.080 1.060 1.080 763,000 816,970 1.0707 1.080 1.070 1.080 1.060 1.080 763,000 1.0707 0.93%
2025-11-25 0 1.070 1.070 1.080 1.060 1.090 1,774,000 1,909,660 1.0765 1.070 1.070 1.080 1.060 1.090 1,774,000 1.0765 0.94%
2025-11-24 0 1.060 1.050 1.060 1.050 1.060 2,376,000 2,506,780 1.0550 1.060 1.050 1.060 1.050 1.060 2,376,000 1.0550 0.00%
2025-11-21 0 1.060 1.060 1.070 1.050 1.070 1,844,846 1,956,956 1.0608 1.060 1.060 1.070 1.050 1.070 1,844,846 1.0608 -1.85%
2025-11-20 0 1.080 1.070 1.080 1.060 1.080 1,876,000 2,006,160 1.0694 1.080 1.070 1.080 1.060 1.080 1,876,000 1.0694 2.86%
2025-11-19 0 1.050 1.050 1.070 1.040 1.070 2,528,000 2,670,360 1.0563 1.050 1.050 1.070 1.040 1.070 2,528,000 1.0563 0.00%
2025-11-18 0 1.050 1.050 1.060 1.050 1.070 1,952,000 2,074,800 1.0629 1.050 1.050 1.060 1.050 1.070 1,952,000 1.0629 -0.94%
2025-11-17 0 1.060 1.050 1.060 1.050 1.070 2,456,000 2,599,660 1.0585 1.060 1.050 1.060 1.050 1.070 2,456,000 1.0585 0.00%
2025-11-14 0 1.060 1.050 1.060 1.050 1.070 2,738,000 2,905,320 1.0611 1.060 1.050 1.060 1.050 1.070 2,738,000 1.0611 -1.85%
2025-11-13 0 1.080 1.070 1.080 1.050 1.080 2,376,000 2,522,880 1.0618 1.080 1.070 1.080 1.050 1.080 2,376,000 1.0618 0.93%
2025-11-12 0 1.070 1.060 1.070 1.050 1.070 4,672,000 4,972,140 1.0642 1.070 1.060 1.070 1.050 1.070 4,672,000 1.0642 1.90%
2025-11-11 0 1.050 1.050 1.060 1.050 1.080 3,514,000 3,743,180 1.0652 1.050 1.050 1.060 1.050 1.080 3,514,000 1.0652 -1.87%
2025-11-10 0 1.070 1.050 1.070 1.030 1.070 5,692,000 5,991,810 1.0527 1.070 1.050 1.070 1.030 1.070 5,692,000 1.0527 1.90%
2025-11-07 0 1.050 1.050 1.060 1.050 1.090 7,306,000 7,769,556 1.0634 1.050 1.050 1.060 1.050 1.090 7,306,000 1.0634 -3.67%
2025-11-06 0 1.090 1.090 1.100 1.090 1.120 2,550,000 2,801,340 1.0986 1.090 1.090 1.100 1.090 1.120 2,550,000 1.0986 0.00%
2025-11-05 0 1.090 1.090 1.100 1.090 1.110 3,992,000 4,364,140 1.0932 1.090 1.090 1.100 1.090 1.110 3,992,000 1.0932 -0.91%
2025-11-04 0 1.100 1.090 1.100 1.090 1.140 8,970,833 10,064,329 1.1219 1.100 1.090 1.100 1.090 1.140 8,970,833 1.1219 -3.51%
2025-11-03 0 1.140 1.140 1.150 1.140 1.160 1,254,000 1,440,480 1.1487 1.140 1.140 1.150 1.140 1.160 1,254,000 1.1487 0.00%
2025-10-31 0 1.140 1.140 1.150 1.140 1.160 1,878,000 2,155,280 1.1476 1.140 1.140 1.150 1.140 1.160 1,878,000 1.1476 -0.87%
2025-10-30 0 1.150 1.150 1.160 1.150 1.180 2,748,000 3,197,242 1.1635 1.150 1.150 1.160 1.150 1.180 2,748,000 1.1635 -0.00%
2025-10-28 0 1.200 1.190 1.200 1.190 1.200 1,164,000 1,390,850 1.1949 1.150 1.140 1.150 1.140 1.150 1,214,609 1.1451 0.00%
2025-10-27 0 1.200 1.190 1.200 1.190 1.210 3,073,000 3,688,830 1.2004 1.150 1.140 1.150 1.140 1.160 3,206,609 1.1504 0.84%
2025-10-24 0 1.190 1.190 1.200 1.180 1.200 636,000 757,000 1.1903 1.140 1.140 1.150 1.131 1.150 663,652 1.1407 0.00%
2025-10-23 0 1.190 1.180 1.190 1.170 1.190 3,782,000 4,468,760 1.1816 1.140 1.131 1.140 1.121 1.140 3,946,435 1.1324 0.00%
2025-10-22 0 1.190 1.180 1.190 1.180 1.190 366,000 432,920 1.1828 1.140 1.131 1.140 1.131 1.140 381,913 1.1336 0.00%
2025-10-21 0 1.190 1.180 1.190 1.180 1.200 1,849,000 2,200,320 1.1900 1.140 1.131 1.140 1.131 1.150 1,929,391 1.1404 0.85%
2025-10-20 0 1.180 1.170 1.190 1.170 1.190 2,200,000 2,591,380 1.1779 1.131 1.121 1.140 1.121 1.140 2,295,652 1.1288 0.85%
2025-10-17 0 1.170 1.170 1.180 1.170 1.200 3,244,000 3,837,000 1.1828 1.121 1.121 1.131 1.121 1.150 3,385,043 1.1335 -2.50%
2025-10-16 0 1.200 1.190 1.200 1.170 1.200 1,188,000 1,412,440 1.1889 1.150 1.140 1.150 1.121 1.150 1,239,652 1.1394 1.69%
2025-10-15 0 1.180 1.180 1.190 1.160 1.190 2,724,000 3,198,540 1.1742 1.131 1.131 1.140 1.112 1.140 2,842,435 1.1253 1.72%
2025-10-14 0 1.160 1.160 1.170 1.160 1.200 3,190,000 3,758,460 1.1782 1.112 1.112 1.121 1.112 1.150 3,328,696 1.1291 -1.69%
2025-10-13 0 1.180 1.170 1.190 1.150 1.190 5,994,000 6,993,460 1.1667 1.131 1.121 1.140 1.102 1.140 6,254,609 1.1181 -2.48%
2025-10-10 0 1.210 1.190 1.210 1.190 1.210 1,580,000 1,901,420 1.2034 1.160 1.140 1.160 1.140 1.160 1,648,696 1.1533 -1.63%
2025-10-09 0 1.230 1.210 1.230 1.210 1.230 4,342,000 5,302,440 1.2212 1.179 1.160 1.179 1.160 1.179 4,530,783 1.1703 1.65%
2025-10-08 0 1.210 1.200 1.210 1.200 1.220 2,784,000 3,360,540 1.2071 1.160 1.150 1.160 1.150 1.169 2,905,043 1.1568 0.83%
2025-10-06 0 1.200 1.200 1.210 1.180 1.210 1,188,000 1,422,532 1.1974 1.150 1.150 1.160 1.131 1.160 1,239,652 1.1475 0.84%
2025-10-03 0 1.190 1.190 1.200 1.190 1.200 2,016,791 2,401,469 1.1907 1.140 1.140 1.150 1.140 1.150 2,104,478 1.1411 -1.65%
2025-10-02 0 1.210 1.210 1.220 1.190 1.220 3,608,000 4,340,040 1.2029 1.160 1.160 1.169 1.140 1.169 3,764,870 1.1528 2.54%
2025-09-30 0 1.180 1.180 1.190 1.180 1.200 1,578,000 1,871,980 1.1863 1.131 1.131 1.140 1.131 1.150 1,646,609 1.1369 0.00%
2025-09-29 0 1.180 1.180 1.190 1.180 1.190 804,000 950,960 1.1828 1.131 1.131 1.140 1.131 1.140 838,957 1.1335 0.85%
2025-09-26 0 1.170 1.170 1.190 1.170 1.190 3,278,000 3,867,340 1.1798 1.121 1.121 1.140 1.121 1.140 3,420,522 1.1306 -2.50%
2025-09-25 0 1.200 1.190 1.200 1.180 1.200 2,398,000 2,853,240 1.1898 1.150 1.140 1.150 1.131 1.150 2,502,261 1.1403 0.00%
2025-09-24 0 1.200 1.190 1.200 1.190 1.200 420,000 502,280 1.1959 1.150 1.140 1.150 1.140 1.150 438,261 1.1461 0.00%
2025-09-23 0 1.200 1.190 1.200 1.190 1.230 2,640,000 3,165,946 1.1992 1.150 1.140 1.150 1.140 1.179 2,754,783 1.1493 -0.83%
2025-09-22 0 1.210 1.210 1.220 1.200 1.220 3,094,000 3,754,940 1.2136 1.160 1.160 1.169 1.150 1.169 3,228,522 1.1631 0.83%
2025-09-19 0 1.200 1.200 1.210 1.190 1.220 3,050,000 3,681,880 1.2072 1.150 1.150 1.160 1.140 1.169 3,182,609 1.1569 -0.83%
2025-09-18 0 1.210 1.200 1.210 1.200 1.230 2,524,000 3,042,140 1.2053 1.160 1.150 1.160 1.150 1.179 2,633,739 1.1551 -0.82%
2025-09-17 0 1.220 1.210 1.220 1.190 1.220 3,848,000 4,633,720 1.2042 1.169 1.160 1.169 1.140 1.169 4,015,304 1.1540 1.67%
2025-09-16 0 1.200 1.190 1.200 1.180 1.220 2,154,000 2,575,000 1.1955 1.150 1.140 1.150 1.131 1.169 2,247,652 1.1456 0.00%
2025-09-15 0 1.200 1.190 1.200 1.200 1.220 1,868,000 2,253,179 1.2062 1.150 1.140 1.150 1.150 1.169 1,949,217 1.1559 0.00%
2025-09-12 0 1.200 1.200 1.210 1.200 1.240 4,452,000 5,425,100 1.2186 1.150 1.150 1.160 1.150 1.188 4,645,565 1.1678 -2.44%
2025-09-11 0 1.230 1.210 1.230 1.200 1.240 4,444,000 5,418,750 1.2193 1.179 1.160 1.179 1.150 1.188 4,637,217 1.1685 2.50%
2025-09-10 0 1.200 1.200 1.210 1.190 1.210 2,138,000 2,566,800 1.2006 1.150 1.150 1.160 1.140 1.160 2,230,957 1.1505 0.00%
2025-09-09 0 1.200 1.190 1.200 1.180 1.210 2,042,000 2,444,480 1.1971 1.150 1.140 1.150 1.131 1.160 2,130,783 1.1472 0.84%
2025-09-08 0 1.190 1.190 1.200 1.190 1.210 950,000 1,136,740 1.1966 1.140 1.140 1.150 1.140 1.160 991,304 1.1467 0.00%
2025-09-05 0 1.190 1.190 1.200 1.160 1.200 822,000 973,040 1.1837 1.140 1.140 1.150 1.112 1.150 857,739 1.1344 2.59%
2025-09-04 0 1.160 1.160 1.170 1.160 1.200 2,128,000 2,492,540 1.1713 1.112 1.112 1.121 1.112 1.150 2,220,522 1.1225 -2.52%
2025-09-03 0 1.190 1.180 1.190 1.180 1.200 1,872,791 2,227,769 1.1895 1.140 1.131 1.140 1.131 1.150 1,954,217 1.1400 -0.83%
2025-09-02 0 1.200 1.190 1.200 1.190 1.210 3,166,000 3,801,300 1.2007 1.150 1.140 1.150 1.140 1.160 3,303,652 1.1506 0.00%
2025-09-01 0 1.200 1.200 1.210 1.200 1.220 2,070,000 2,487,980 1.2019 1.150 1.150 1.160 1.150 1.169 2,160,000 1.1518 0.00%
2025-08-29 0 1.200 1.200 1.210 1.190 1.220 1,846,000 2,231,460 1.2088 1.150 1.150 1.160 1.140 1.169 1,926,261 1.1584 0.00%
2025-08-28 0 1.200 1.190 1.200 1.120 1.220 8,120,000 9,599,322 1.1822 1.150 1.140 1.150 1.073 1.169 8,473,043 1.1329 -1.64%
2025-08-27 0 1.220 1.210 1.220 1.220 1.240 2,348,000 2,878,820 1.2261 1.169 1.160 1.169 1.169 1.188 2,450,087 1.1750 0.83%
2025-08-26 0 1.210 1.210 1.220 1.190 1.230 4,274,000 5,153,760 1.2058 1.160 1.160 1.169 1.140 1.179 4,459,826 1.1556 -1.63%
2025-08-25 0 1.230 1.230 1.240 1.220 1.250 2,174,000 2,683,360 1.2343 1.179 1.179 1.188 1.169 1.198 2,268,522 1.1829 -0.81%
2025-08-22 0 1.240 1.220 1.240 1.220 1.240 1,046,000 1,284,120 1.2276 1.188 1.169 1.188 1.169 1.188 1,091,478 1.1765 0.81%
2025-08-21 0 1.230 1.220 1.230 1.220 1.240 888,000 1,092,220 1.2300 1.179 1.169 1.179 1.169 1.188 926,609 1.1787 0.00%
2025-08-20 0 1.230 1.220 1.230 1.200 1.230 1,288,000 1,565,840 1.2157 1.179 1.169 1.179 1.150 1.179 1,344,000 1.1651 0.00%
2025-08-19 0 1.230 1.220 1.230 1.220 1.250 3,830,000 4,729,600 1.2349 1.179 1.169 1.179 1.169 1.198 3,996,522 1.1834 0.00%
2025-08-18 0 1.230 1.220 1.230 1.200 1.240 2,876,000 3,532,386 1.2282 1.179 1.169 1.179 1.150 1.188 3,001,043 1.1771 2.50%
2025-08-15 0 1.200 1.200 1.220 1.190 1.210 2,938,000 3,509,660 1.1946 1.150 1.150 1.169 1.140 1.160 3,065,739 1.1448 -2.44%
2025-08-14 0 1.230 1.210 1.230 1.210 1.240 3,213,248 3,918,732 1.2196 1.179 1.160 1.179 1.160 1.188 3,352,954 1.1687 0.00%
2025-08-13 0 1.230 1.220 1.240 1.230 1.260 4,208,000 5,228,180 1.2424 1.179 1.169 1.188 1.179 1.207 4,390,957 1.1907 -0.81%
2025-08-12 0 1.240 1.220 1.240 1.180 1.240 7,811,299 9,518,038 1.2185 1.188 1.169 1.188 1.131 1.188 8,150,921 1.1677 4.20%
2025-08-11 0 1.190 1.180 1.190 1.170 1.200 2,908,000 3,458,600 1.1893 1.140 1.131 1.140 1.121 1.150 3,034,435 1.1398 2.59%
2025-08-08 0 1.160 1.160 1.170 1.160 1.180 568,000 664,300 1.1695 1.112 1.112 1.121 1.112 1.131 592,696 1.1208 -1.69%
2025-08-07 0 1.180 1.180 1.190 1.170 1.190 756,000 892,560 1.1806 1.131 1.131 1.140 1.121 1.140 788,870 1.1314 0.00%
2025-08-06 0 1.180 1.170 1.180 1.150 1.210 2,990,000 3,534,080 1.1820 1.131 1.121 1.131 1.102 1.160 3,120,000 1.1327 1.72%
2025-08-05 0 1.160 1.160 1.170 1.150 1.170 1,623,760 1,880,404 1.1581 1.112 1.112 1.121 1.102 1.121 1,694,358 1.1098 1.75%
2025-08-04 0 1.140 1.140 1.150 1.140 1.160 3,980,000 4,562,844 1.1464 1.092 1.092 1.102 1.092 1.112 4,153,043 1.0987 -2.56%
2025-08-01 0 1.170 1.160 1.170 1.160 1.190 1,372,000 1,609,700 1.1733 1.121 1.112 1.121 1.112 1.140 1,431,652 1.1244 -0.85%
2025-07-31 0 1.180 1.170 1.180 1.170 1.190 3,124,000 3,673,620 1.1759 1.131 1.121 1.131 1.121 1.140 3,259,826 1.1269 -1.67%
2025-07-30 0 1.200 1.190 1.200 1.180 1.210 1,461,991 1,740,949 1.1908 1.150 1.140 1.150 1.131 1.160 1,525,556 1.1412 -0.83%
2025-07-29 0 1.210 1.200 1.210 1.190 1.210 964,000 1,155,720 1.1989 1.160 1.150 1.160 1.140 1.160 1,005,913 1.1489 0.00%
2025-07-28 0 1.210 1.200 1.210 1.200 1.220 2,542,000 3,057,696 1.2029 1.160 1.150 1.160 1.150 1.169 2,652,522 1.1528 -1.63%
2025-07-25 0 1.230 1.220 1.230 1.210 1.230 3,818,000 4,661,360 1.2209 1.179 1.169 1.179 1.160 1.179 3,984,000 1.1700 0.82%
2025-07-24 0 1.220 1.220 1.230 1.220 1.240 1,768,000 2,173,100 1.2291 1.169 1.169 1.179 1.169 1.188 1,844,870 1.1779 0.00%
2025-07-23 0 1.220 1.210 1.220 1.210 1.240 4,552,000 5,571,022 1.2239 1.169 1.160 1.169 1.160 1.188 4,749,913 1.1729 0.00%
2025-07-22 0 1.220 1.210 1.220 1.190 1.220 2,000,000 2,424,840 1.2124 1.169 1.160 1.169 1.140 1.169 2,086,957 1.1619 0.83%
2025-07-21 0 1.210 1.200 1.210 1.190 1.220 2,497,000 3,012,230 1.2063 1.160 1.150 1.160 1.140 1.169 2,605,565 1.1561 0.83%
2025-07-18 0 1.200 1.190 1.200 1.170 1.220 6,522,000 7,765,260 1.1906 1.150 1.140 1.150 1.121 1.169 6,805,565 1.1410 -0.83%
2025-07-17 0 1.210 1.210 1.220 1.210 1.220 1,794,000 2,176,780 1.2134 1.160 1.160 1.169 1.160 1.169 1,872,000 1.1628 0.00%
2025-07-16 0 1.210 1.200 1.210 1.190 1.210 3,338,000 4,014,640 1.2027 1.160 1.150 1.160 1.140 1.160 3,483,130 1.1526 -0.82%
2025-07-15 0 1.220 1.210 1.220 1.190 1.240 2,950,000 3,566,920 1.2091 1.169 1.160 1.169 1.140 1.188 3,078,261 1.1587 -1.61%
2025-07-14 0 1.240 1.230 1.240 1.170 1.240 9,062,000 10,984,980 1.2122 1.188 1.179 1.188 1.121 1.188 9,456,000 1.1617 6.90%
2025-07-11 0 1.160 1.150 1.160 1.130 1.170 5,488,000 6,331,720 1.1537 1.112 1.102 1.112 1.083 1.121 5,726,609 1.1057 0.87%
2025-07-10 0 1.150 1.140 1.150 1.140 1.170 5,158,000 5,952,690 1.1541 1.102 1.092 1.102 1.092 1.121 5,382,261 1.1060 0.88%
2025-07-09 0 1.140 1.140 1.150 1.110 1.150 3,972,000 4,478,990 1.1276 1.092 1.092 1.102 1.064 1.102 4,144,696 1.0807 1.79%
2025-07-08 0 1.120 1.110 1.120 1.100 1.120 1,478,000 1,643,040 1.1117 1.073 1.064 1.073 1.054 1.073 1,542,261 1.0653 0.90%
2025-07-07 0 1.110 1.100 1.110 1.090 1.110 3,102,000 3,403,540 1.0972 1.064 1.054 1.064 1.045 1.064 3,236,870 1.0515 0.91%
2025-07-04 0 1.100 1.090 1.100 1.070 1.100 2,362,000 2,556,400 1.0823 1.054 1.045 1.054 1.025 1.054 2,464,696 1.0372 0.92%
2025-07-03 0 1.090 1.080 1.090 1.080 1.100 1,762,000 1,917,920 1.0885 1.045 1.035 1.045 1.035 1.054 1,838,609 1.0431 0.00%
2025-07-02 0 1.090 1.080 1.090 1.080 1.090 2,254,000 2,447,340 1.0858 1.045 1.035 1.045 1.035 1.045 2,352,000 1.0405 0.00%
2025-06-30 0 1.090 1.080 1.090 1.080 1.100 1,012,000 1,102,680 1.0896 1.045 1.035 1.045 1.035 1.054 1,056,000 1.0442 0.00%
2025-06-27 0 1.090 1.080 1.090 1.070 1.100 1,596,000 1,730,320 1.0842 1.045 1.035 1.045 1.025 1.054 1,665,391 1.0390 0.93%
2025-06-26 0 1.080 1.070 1.080 1.060 1.080 1,766,000 1,887,980 1.0691 1.035 1.025 1.035 1.016 1.035 1,842,783 1.0245 1.89%
2025-06-25 0 1.060 1.050 1.060 1.020 1.060 2,689,333 2,814,386 1.0465 1.016 1.006 1.016 0.977 1.016 2,806,261 1.0029 2.91%
2025-06-24 0 1.030 1.020 1.040 1.010 1.040 3,333,000 3,408,090 1.0225 0.987 0.977 0.997 0.968 0.997 3,477,913 0.9799 0.98%
2025-06-23 0 1.020 1.010 1.020 1.000 1.020 1,778,000 1,797,180 1.0108 0.977 0.968 0.977 0.958 0.977 1,855,304 0.9687 0.00%
2025-06-20 0 1.020 1.010 1.020 1.010 1.020 2,020,000 2,055,820 1.0177 0.977 0.968 0.977 0.968 0.977 2,107,826 0.9753 0.99%
2025-06-19 0 1.010 1.010 1.020 1.000 1.030 3,858,000 3,917,180 1.0153 0.968 0.968 0.977 0.958 0.987 4,025,739 0.9730 -0.98%
2025-06-18 0 1.020 1.020 1.030 1.010 1.030 1,558,000 1,589,840 1.0204 0.977 0.977 0.987 0.968 0.987 1,625,739 0.9779 0.00%
2025-06-17 0 1.020 1.010 1.020 1.010 1.020 1,118,000 1,133,620 1.0140 0.977 0.968 0.977 0.968 0.977 1,166,609 0.9717 2.00%
2025-06-16 0 1.000 1.000 1.010 1.000 1.020 2,564,000 2,589,140 1.0098 0.958 0.958 0.968 0.958 0.977 2,675,478 0.9677 0.00%
2025-06-13 0 1.000 1.000 1.010 1.000 1.020 2,742,000 2,761,640 1.0072 0.958 0.958 0.968 0.958 0.977 2,861,217 0.9652 -0.99%
2025-06-12 0 1.010 1.000 1.010 1.000 1.020 4,158,000 4,187,060 1.0070 0.968 0.958 0.968 0.958 0.977 4,338,783 0.9650 0.00%
2025-06-11 0 1.010 1.000 1.010 1.000 1.020 4,666,000 4,706,580 1.0087 0.968 0.958 0.968 0.958 0.977 4,868,870 0.9667 2.02%
2025-06-10 0 0.990 0.990 1.000 0.990 1.010 2,608,000 2,602,812 0.9980 0.949 0.949 0.958 0.949 0.968 2,721,391 0.9564 -1.00%
2025-06-09 0 1.000 1.000 1.010 0.990 1.010 6,338,000 6,338,880 1.0001 0.958 0.958 0.968 0.949 0.968 6,613,565 0.9585 0.00%
2025-06-06 0 1.000 1.000 1.010 0.990 1.010 2,386,325 2,382,977 0.9986 0.958 0.958 0.968 0.949 0.968 2,490,078 0.9570 0.00%
2025-06-05 0 1.000 0.990 1.000 0.990 1.010 5,554,000 5,548,500 0.9990 0.958 0.949 0.958 0.949 0.968 5,795,478 0.9574 1.01%
2025-06-04 0 0.990 0.990 1.000 0.980 1.010 4,486,000 4,457,528 0.9937 0.949 0.949 0.958 0.939 0.968 4,681,043 0.9523 -1.00%
2025-06-03 0 1.000 0.990 1.000 0.990 1.000 2,210,000 2,194,700 0.9931 0.958 0.949 0.958 0.949 0.958 2,306,087 0.9517 2.04%
2025-06-02 0 0.980 0.980 0.990 0.960 1.000 3,336,000 3,253,640 0.9753 0.939 0.939 0.949 0.920 0.958 3,481,043 0.9347 -1.01%
2025-05-30 0 0.990 0.990 1.000 0.980 1.010 2,876,000 2,849,410 0.9908 0.949 0.949 0.958 0.939 0.968 3,001,043 0.9495 -1.98%
2025-05-29 0 1.010 1.000 1.010 0.990 1.010 1,756,000 1,752,140 0.9978 0.968 0.958 0.968 0.949 0.968 1,832,348 0.9562 1.00%
2025-05-28 0 1.000 0.990 1.000 0.980 1.000 1,258,400 1,252,180 0.9951 0.958 0.949 0.958 0.939 0.958 1,313,113 0.9536 0.00%
2025-05-27 0 1.000 1.000 1.010 1.000 1.020 1,198,000 1,199,420 1.0012 0.958 0.958 0.968 0.958 0.977 1,250,087 0.9595 -0.99%
2025-05-26 0 1.010 1.000 1.010 0.990 1.010 3,910,000 3,899,840 0.9974 0.968 0.958 0.968 0.949 0.968 4,080,000 0.9558 1.00%
2025-05-23 0 1.000 0.990 1.000 0.970 1.010 3,698,000 3,658,900 0.9894 0.958 0.949 0.958 0.930 0.968 3,858,783 0.9482 1.01%
2025-05-22 0 0.990 0.970 0.990 0.970 1.010 4,424,000 4,353,440 0.9841 0.949 0.930 0.949 0.930 0.968 4,616,348 0.9430 0.00%
2025-05-21 0 0.990 0.990 1.000 0.980 1.020 1,238,000 1,226,520 0.9907 0.949 0.949 0.958 0.939 0.977 1,291,826 0.9494 -1.98%
2025-05-20 0 1.010 1.000 1.010 1.000 1.010 1,204,000 1,207,960 1.0033 0.968 0.958 0.968 0.958 0.968 1,256,348 0.9615 1.00%
2025-05-19 0 1.000 0.990 1.000 0.970 1.010 3,854,000 3,779,920 0.9808 0.958 0.949 0.958 0.930 0.968 4,021,565 0.9399 1.01%
2025-05-16 0 0.990 0.990 1.000 0.970 1.000 2,756,000 2,723,000 0.9880 0.949 0.949 0.958 0.930 0.958 2,875,826 0.9469 1.02%
2025-05-15 0 1.030 1.030 1.050 1.030 1.050 3,608,000 3,754,460 1.0406 0.939 0.939 0.957 0.939 0.957 3,956,955 0.9488 -0.96%
2025-05-14 0 1.040 1.040 1.050 1.030 1.060 2,998,000 3,131,440 1.0445 0.948 0.948 0.957 0.939 0.967 3,287,957 0.9524 0.97%
2025-05-13 0 1.030 1.030 1.040 1.030 1.060 3,414,000 3,553,852 1.0410 0.939 0.939 0.948 0.939 0.967 3,744,192 0.9492 -2.83%
2025-05-12 0 1.060 1.040 1.060 1.000 1.060 6,856,000 7,078,680 1.0325 0.967 0.948 0.967 0.912 0.967 7,519,091 0.9414 7.07%
2025-05-09 0 0.990 0.990 1.000 0.990 1.020 3,206,200 3,201,914 0.9987 0.903 0.903 0.912 0.903 0.930 3,516,294 0.9106 -1.98%
2025-05-08 0 1.010 1.000 1.010 0.990 1.010 2,760,000 2,764,028 1.0015 0.921 0.912 0.921 0.903 0.921 3,026,939 0.9131 2.02%
2025-05-07 0 0.990 0.990 1.000 0.980 1.010 4,512,000 4,491,006 0.9953 0.903 0.903 0.912 0.894 0.921 4,948,387 0.9076 2.06%
2025-05-06 0 0.970 0.970 0.980 0.970 1.000 4,392,000 4,298,360 0.9787 0.884 0.884 0.894 0.884 0.912 4,816,781 0.8924 -1.02%
2025-05-02 0 0.980 0.970 0.980 0.960 0.980 2,478,000 2,406,120 0.9710 0.894 0.884 0.894 0.875 0.894 2,717,665 0.8854 3.16%
2025-04-30 0 0.950 0.950 0.960 0.950 0.970 920,000 880,138 0.9567 0.866 0.866 0.875 0.866 0.884 1,008,980 0.8723 -1.04%
2025-04-29 0 0.960 0.950 0.960 0.940 0.960 1,260,000 1,201,046 0.9532 0.875 0.866 0.875 0.857 0.875 1,381,863 0.8691 1.05%
2025-04-28 0 0.950 0.950 0.960 0.940 0.970 4,010,000 3,823,410 0.9535 0.866 0.866 0.875 0.857 0.884 4,397,835 0.8694 0.00%
2025-04-25 0 0.950 0.950 0.960 0.950 0.980 2,586,000 2,498,100 0.9660 0.866 0.866 0.875 0.866 0.894 2,836,110 0.8808 0.00%
2025-04-24 0 0.950 0.940 0.950 0.930 0.970 4,926,000 4,667,456 0.9475 0.866 0.857 0.866 0.848 0.884 5,402,428 0.8640 -1.04%
2025-04-23 0 0.960 0.960 0.970 0.940 0.970 3,940,000 3,773,880 0.9578 0.875 0.875 0.884 0.857 0.884 4,321,065 0.8734 2.13%
2025-04-22 0 0.940 0.940 0.950 0.930 0.960 1,077,000 1,017,590 0.9448 0.857 0.857 0.866 0.848 0.875 1,181,164 0.8615 -1.05%
2025-04-17 0 0.950 0.940 0.950 0.920 0.950 1,384,000 1,300,780 0.9399 0.866 0.857 0.866 0.839 0.866 1,517,856 0.8570 3.26%
2025-04-16 0 0.920 0.920 0.930 0.920 0.940 3,056,000 2,838,880 0.9290 0.839 0.839 0.848 0.839 0.857 3,351,567 0.8470 -2.13%
2025-04-15 0 0.940 0.940 0.950 0.940 0.960 2,472,000 2,342,680 0.9477 0.857 0.857 0.866 0.857 0.875 2,711,084 0.8641 0.00%
2025-04-14 0 0.940 0.940 0.950 0.940 0.980 4,522,000 4,309,300 0.9530 0.857 0.857 0.866 0.857 0.894 4,959,354 0.8689 1.08%
2025-04-11 0 0.930 0.930 0.940 0.890 0.950 3,972,000 3,700,480 0.9316 0.848 0.848 0.857 0.812 0.866 4,356,160 0.8495 3.33%
2025-04-10 0 0.900 0.900 0.910 0.900 0.950 4,320,008 3,971,897 0.9194 0.821 0.821 0.830 0.821 0.866 4,737,826 0.8383 2.27%
2025-04-09 0 0.880 0.880 0.890 0.830 0.900 12,660,000 10,958,760 0.8656 0.802 0.802 0.812 0.757 0.821 13,884,437 0.7893 -4.35%
2025-04-08 0 0.920 0.910 0.920 0.890 0.950 9,382,000 8,705,424 0.9279 0.839 0.830 0.839 0.812 0.866 10,289,398 0.8461 -1.08%
2025-04-07 0 0.930 0.920 0.930 0.920 1.020 15,898,000 15,069,359 0.9479 0.848 0.839 0.848 0.839 0.930 17,435,606 0.8643 -15.45%
2025-04-03 0 1.100 1.090 1.100 1.080 1.140 7,644,000 8,467,360 1.1077 1.003 0.994 1.003 0.985 1.039 8,383,304 1.0100 -4.35%
2025-04-02 0 1.150 1.140 1.150 1.110 1.150 3,962,000 4,508,260 1.1379 1.049 1.039 1.049 1.012 1.049 4,345,193 1.0375 2.68%
2025-04-01 0 1.120 1.120 1.130 1.110 1.180 3,482,000 3,944,820 1.1329 1.021 1.021 1.030 1.012 1.076 3,818,768 1.0330 0.90%
2025-03-31 0 1.110 1.110 1.120 1.100 1.120 1,894,000 2,108,972 1.1135 1.012 1.012 1.021 1.003 1.021 2,077,182 1.0153 -0.89%
2025-03-28 0 1.120 1.120 1.130 1.120 1.150 3,252,000 3,674,880 1.1300 1.021 1.021 1.030 1.021 1.049 3,566,524 1.0304 -1.75%
2025-03-27 0 1.140 1.130 1.140 1.100 1.140 5,356,000 6,042,652 1.1282 1.039 1.030 1.039 1.003 1.039 5,874,016 1.0287 2.70%
2025-03-26 0 1.110 1.110 1.120 1.090 1.120 2,043,000 2,265,930 1.1091 1.012 1.012 1.021 0.994 1.021 2,240,593 1.0113 0.00%
2025-03-25 0 1.110 1.100 1.110 1.080 1.110 2,518,000 2,757,840 1.0953 1.012 1.003 1.012 0.985 1.012 2,761,533 0.9987 0.91%
2025-03-24 0 1.100 1.100 1.110 1.090 1.120 3,058,000 3,359,040 1.0984 1.003 1.003 1.012 0.994 1.021 3,353,760 1.0016 0.00%
2025-03-21 0 1.100 1.100 1.120 1.100 1.150 3,961,238 4,422,432 1.1164 1.003 1.003 1.021 1.003 1.049 4,344,357 1.0180 -4.35%
2025-03-20 0 1.150 1.140 1.150 1.140 1.160 1,448,000 1,664,380 1.1494 1.049 1.039 1.049 1.039 1.058 1,588,046 1.0481 -1.71%
2025-03-19 0 1.170 1.150 1.170 1.150 1.170 1,074,000 1,246,180 1.1603 1.067 1.049 1.067 1.049 1.067 1,177,874 1.0580 0.00%
2025-03-18 0 1.170 1.160 1.170 1.140 1.170 1,908,000 2,210,598 1.1586 1.067 1.058 1.067 1.039 1.067 2,092,536 1.0564 2.63%
2025-03-17 0 1.140 1.140 1.150 1.130 1.170 4,789,467 5,453,357 1.1386 1.039 1.039 1.049 1.030 1.067 5,252,690 1.0382 0.88%
2025-03-14 0 1.130 1.130 1.140 1.130 1.150 1,110,000 1,262,580 1.1375 1.030 1.030 1.039 1.030 1.049 1,217,356 1.0371 0.00%
2025-03-13 0 1.130 1.130 1.140 1.130 1.150 1,690,000 1,926,020 1.1397 1.030 1.030 1.039 1.030 1.049 1,853,452 1.0392 -0.88%
2025-03-12 0 1.140 1.140 1.150 1.120 1.170 3,012,000 3,439,100 1.1418 1.039 1.039 1.049 1.021 1.067 3,303,311 1.0411 -2.56%
2025-03-11 0 1.170 1.150 1.170 1.120 1.170 2,390,000 2,738,560 1.1458 1.067 1.049 1.067 1.021 1.067 2,621,154 1.0448 1.74%
2025-03-10 0 1.150 1.140 1.150 1.120 1.160 3,320,000 3,770,260 1.1356 1.049 1.039 1.049 1.021 1.058 3,641,100 1.0355 0.88%
2025-03-07 0 1.140 1.140 1.150 1.140 1.180 3,888,000 4,485,177 1.1536 1.039 1.039 1.049 1.039 1.076 4,264,035 1.0519 -4.20%
2025-03-06 0 1.190 1.160 1.190 1.160 1.210 5,680,000 6,707,848 1.1810 1.085 1.058 1.085 1.058 1.103 6,229,352 1.0768 2.59%
2025-03-05 0 1.160 1.150 1.160 1.130 1.160 2,096,000 2,401,640 1.1458 1.058 1.049 1.058 1.030 1.058 2,298,719 1.0448 1.75%
2025-03-04 0 1.140 1.130 1.140 1.120 1.160 5,930,000 6,708,980 1.1314 1.039 1.030 1.039 1.021 1.058 6,503,531 1.0316 -1.72%
2025-03-03 0 1.160 1.150 1.160 1.150 1.200 3,434,000 4,027,960 1.1730 1.058 1.049 1.058 1.049 1.094 3,766,126 1.0695 -1.69%
2025-02-28 0 1.180 1.180 1.190 1.170 1.230 8,446,000 10,183,254 1.2057 1.076 1.076 1.085 1.067 1.122 9,262,871 1.0994 -5.60%
2025-02-27 0 1.250 1.230 1.250 1.220 1.270 4,822,000 5,990,240 1.2423 1.140 1.122 1.140 1.112 1.158 5,288,369 1.1327 -1.57%
2025-02-26 0 1.270 1.250 1.270 1.250 1.280 3,504,000 4,404,390 1.2570 1.158 1.140 1.158 1.140 1.167 3,842,896 1.1461 0.00%
2025-02-25 0 1.270 1.250 1.270 1.210 1.280 3,938,000 4,907,310 1.2461 1.158 1.140 1.158 1.103 1.167 4,318,871 1.1362 1.60%
2025-02-24 0 1.250 1.250 1.260 1.240 1.300 5,488,000 6,911,079 1.2593 1.140 1.140 1.149 1.131 1.185 6,018,783 1.1483 -3.85%
2025-02-21 0 1.300 1.290 1.300 1.280 1.320 5,774,000 7,522,660 1.3029 1.185 1.176 1.185 1.167 1.204 6,332,444 1.1880 -0.76%
2025-02-20 0 1.310 1.300 1.310 1.280 1.330 5,198,000 6,809,400 1.3100 1.194 1.185 1.194 1.167 1.213 5,700,735 1.1945 2.34%
2025-02-19 0 1.280 1.280 1.290 1.260 1.290 3,766,000 4,821,210 1.2802 1.167 1.167 1.176 1.149 1.176 4,130,236 1.1673 0.79%
2025-02-18 0 1.270 1.270 1.280 1.240 1.280 4,828,000 6,096,780 1.2628 1.158 1.158 1.167 1.131 1.167 5,294,949 1.1514 0.79%
2025-02-17 0 1.260 1.250 1.260 1.240 1.310 4,654,000 5,871,080 1.2615 1.149 1.140 1.149 1.131 1.194 5,104,121 1.1503 -3.08%
2025-02-14 0 1.300 1.290 1.300 1.280 1.300 4,364,000 5,632,800 1.2907 1.185 1.176 1.185 1.167 1.185 4,786,073 1.1769 1.56%
2025-02-13 0 1.280 1.270 1.280 1.270 1.330 11,098,000 14,499,120 1.3065 1.167 1.158 1.167 1.158 1.213 12,171,365 1.1912 -3.03%
2025-02-12 0 1.320 1.310 1.320 1.250 1.340 9,249,000 12,093,830 1.3076 1.204 1.194 1.204 1.140 1.222 10,143,535 1.1923 6.45%
2025-02-11 0 1.240 1.230 1.240 1.210 1.280 5,740,000 7,167,424 1.2487 1.131 1.122 1.131 1.103 1.167 6,295,155 1.1386 -3.12%
2025-02-10 0 1.280 1.270 1.280 1.240 1.290 8,736,000 11,107,882 1.2715 1.167 1.158 1.167 1.131 1.176 9,580,919 1.1594 4.07%
2025-02-07 0 1.230 1.230 1.240 1.220 1.270 4,740,000 5,890,298 1.2427 1.122 1.122 1.131 1.112 1.158 5,198,438 1.1331 0.82%
2025-02-06 0 1.220 1.220 1.230 1.180 1.230 4,047,000 4,906,800 1.2125 1.112 1.112 1.122 1.076 1.122 4,438,413 1.1055 -0.81%
2025-02-05 0 1.230 1.210 1.230 1.180 1.230 2,598,000 3,138,620 1.2081 1.122 1.103 1.122 1.076 1.122 2,849,271 1.1016 3.36%
2025-02-04 0 1.190 1.190 1.200 1.170 1.200 2,260,000 2,674,520 1.1834 1.085 1.085 1.094 1.067 1.094 2,478,580 1.0791 1.71%
2025-02-03 0 1.170 1.160 1.170 1.150 1.200 2,562,000 2,993,580 1.1685 1.067 1.058 1.067 1.049 1.094 2,809,789 1.0654 -2.50%
2025-01-28 0 1.200 1.190 1.200 1.180 1.220 2,004,000 2,389,440 1.1923 1.094 1.085 1.094 1.076 1.112 2,197,821 1.0872 -1.64%
2025-01-27 0 1.220 1.220 1.230 1.220 1.260 1,922,000 2,369,481 1.2328 1.112 1.112 1.122 1.112 1.149 2,107,890 1.1241 -2.40%
2025-01-24 0 1.250 1.250 1.260 1.200 1.260 3,186,000 3,941,840 1.2372 1.140 1.140 1.149 1.094 1.149 3,494,140 1.1281 4.17%
2025-01-23 0 1.200 1.200 1.220 1.200 1.240 1,396,000 1,700,600 1.2182 1.094 1.094 1.112 1.094 1.131 1,531,017 1.1108 -2.44%
2025-01-22 0 1.230 1.210 1.230 1.210 1.250 4,790,000 5,859,180 1.2232 1.122 1.103 1.122 1.103 1.140 5,253,274 1.1153 -1.60%
2025-01-21 0 1.250 1.240 1.250 1.240 1.260 1,384,000 1,727,180 1.2480 1.140 1.131 1.140 1.131 1.149 1,517,856 1.1379 0.81%
2025-01-20 0 1.240 1.240 1.250 1.240 1.290 2,938,000 3,702,046 1.2601 1.131 1.131 1.140 1.131 1.176 3,222,154 1.1489 -2.36%
2025-01-17 0 1.270 1.260 1.270 1.230 1.270 8,170,000 10,270,980 1.2572 1.158 1.149 1.158 1.122 1.158 8,960,177 1.1463 4.10%
2025-01-16 0 1.220 1.220 1.230 1.210 1.240 4,160,000 5,107,770 1.2278 1.112 1.112 1.122 1.103 1.131 4,562,343 1.1195 0.83%
2025-01-15 0 1.210 1.210 1.220 1.210 1.230 3,696,000 4,515,460 1.2217 1.103 1.103 1.112 1.103 1.122 4,053,466 1.1140 -0.82%
2025-01-14 0 1.220 1.220 1.230 1.190 1.240 3,466,000 4,238,980 1.2230 1.112 1.112 1.122 1.085 1.131 3,801,221 1.1152 0.83%
2025-01-13 0 1.210 1.200 1.210 1.160 1.230 4,245,000 5,090,450 1.1992 1.103 1.094 1.103 1.058 1.122 4,655,563 1.0934 2.54%
2025-01-10 0 1.180 1.180 1.190 1.170 1.210 4,600,000 5,470,380 1.1892 1.076 1.076 1.085 1.067 1.103 5,044,898 1.0843 -2.48%
2025-01-09 0 1.210 1.200 1.210 1.160 1.210 10,294,000 12,243,820 1.1894 1.103 1.094 1.103 1.058 1.103 11,289,604 1.0845 4.31%
2025-01-08 0 1.160 1.150 1.160 1.130 1.160 1,740,000 1,990,620 1.1440 1.058 1.049 1.058 1.030 1.058 1,908,287 1.0431 0.00%
2025-01-07 0 1.160 1.150 1.160 1.140 1.170 3,794,000 4,376,480 1.1535 1.058 1.049 1.058 1.039 1.067 4,160,944 1.0518 0.00%
2025-01-06 0 1.160 1.150 1.160 1.130 1.160 3,118,000 3,580,780 1.1484 1.058 1.049 1.058 1.030 1.058 3,419,563 1.0471 1.75%
2025-01-03 0 1.140 1.130 1.140 1.120 1.150 964,000 1,095,640 1.1366 1.039 1.030 1.039 1.021 1.049 1,057,235 1.0363 1.79%
2025-01-02 0 1.120 1.120 1.130 1.110 1.150 2,902,000 3,284,240 1.1317 1.021 1.021 1.030 1.012 1.049 3,182,673 1.0319 -1.75%
2024-12-31 0 1.140 1.130 1.150 1.130 1.160 1,170,000 1,343,814 1.1486 1.039 1.030 1.049 1.030 1.058 1,283,159 1.0473 -0.87%
2024-12-30 0 1.150 1.140 1.150 1.130 1.150 1,504,000 1,714,144 1.1397 1.049 1.039 1.049 1.030 1.049 1,649,462 1.0392 0.88%
2024-12-27 0 1.140 1.120 1.140 1.120 1.150 2,336,256 2,647,227 1.1331 1.039 1.021 1.039 1.021 1.049 2,562,212 1.0332 1.79%
2024-12-24 0 1.120 1.120 1.130 1.110 1.130 1,136,000 1,274,060 1.1215 1.021 1.021 1.030 1.012 1.030 1,245,870 1.0226 0.00%
2024-12-23 0 1.120 1.110 1.120 1.110 1.130 1,906,000 2,141,020 1.1233 1.021 1.012 1.021 1.012 1.030 2,090,343 1.0242 0.00%
2024-12-20 0 1.120 1.120 1.130 1.120 1.150 638,000 717,030 1.1239 1.021 1.021 1.030 1.021 1.049 699,705 1.0248 -1.75%
2024-12-19 0 1.140 1.120 1.140 1.120 1.140 2,252,000 2,538,440 1.1272 1.039 1.021 1.039 1.021 1.039 2,469,807 1.0278 0.00%
2024-12-18 0 1.140 1.140 1.150 1.120 1.150 984,000 1,116,786 1.1349 1.039 1.039 1.049 1.021 1.049 1,079,169 1.0349 0.88%
2024-12-17 0 1.130 1.130 1.140 1.120 1.150 1,652,000 1,879,430 1.1377 1.030 1.030 1.039 1.021 1.049 1,811,776 1.0373 0.00%
2024-12-16 0 1.130 1.130 1.140 1.130 1.150 2,824,904 3,221,881 1.1405 1.030 1.030 1.039 1.030 1.049 3,098,120 1.0399 0.00%
2024-12-13 0 1.130 1.130 1.140 1.130 1.160 3,372,000 3,840,540 1.1390 1.030 1.030 1.039 1.030 1.058 3,698,130 1.0385 -2.59%
2024-12-12 0 1.160 1.160 1.170 1.150 1.170 2,422,000 2,801,640 1.1567 1.058 1.058 1.067 1.049 1.067 2,656,248 1.0547 0.00%
2024-12-11 0 1.160 1.150 1.160 1.130 1.160 1,996,000 2,293,420 1.1490 1.058 1.049 1.058 1.030 1.058 2,189,047 1.0477 2.65%
2024-12-10 0 1.130 1.130 1.150 1.130 1.200 7,928,000 9,113,880 1.1496 1.030 1.030 1.049 1.030 1.094 8,694,772 1.0482 -5.04%
2024-12-09 0 1.190 1.180 1.190 1.120 1.190 7,274,000 8,445,640 1.1611 1.085 1.076 1.085 1.021 1.085 7,977,519 1.0587 4.39%
2024-12-06 0 1.140 1.140 1.150 1.090 1.140 6,725,282 7,493,370 1.1142 1.039 1.039 1.049 0.994 1.039 7,375,731 1.0159 5.56%
2024-12-05 0 1.080 1.080 1.090 1.060 1.100 3,752,000 4,064,580 1.0833 0.985 0.985 0.994 0.967 1.003 4,114,882 0.9878 0.00%
2024-12-04 0 1.080 1.080 1.090 1.070 1.090 1,381,000 1,494,360 1.0821 0.985 0.985 0.994 0.976 0.994 1,514,566 0.9867 0.93%
2024-12-03 0 1.070 1.070 1.090 1.070 1.100 3,320,000 3,593,450 1.0824 0.976 0.976 0.994 0.976 1.003 3,641,100 0.9869 -2.73%
2024-12-02 0 1.100 1.090 1.100 1.070 1.100 3,320,000 3,616,860 1.0894 1.003 0.994 1.003 0.976 1.003 3,641,100 0.9933 3.77%
2024-11-29 0 1.060 1.060 1.070 1.040 1.070 1,576,000 1,666,900 1.0577 0.967 0.967 0.976 0.948 0.976 1,728,426 0.9644 1.92%
2024-11-28 0 1.040 1.040 1.060 1.040 1.060 1,660,000 1,735,320 1.0454 0.948 0.948 0.967 0.948 0.967 1,820,550 0.9532 0.00%
2024-11-27 0 1.040 1.040 1.050 1.010 1.050 2,200,000 2,257,720 1.0262 0.948 0.948 0.957 0.921 0.957 2,412,777 0.9357 1.96%
2024-11-26 0 1.020 1.020 1.030 1.010 1.030 3,866,000 3,930,780 1.0168 0.930 0.930 0.939 0.921 0.939 4,239,908 0.9271 0.00%
2024-11-25 0 1.020 1.020 1.030 1.000 1.030 1,428,000 1,456,240 1.0198 0.930 0.930 0.939 0.912 0.939 1,566,112 0.9298 2.00%
2024-11-22 0 1.000 1.000 1.010 1.000 1.030 3,954,000 4,034,440 1.0203 0.912 0.912 0.921 0.912 0.939 4,336,419 0.9304 -1.96%
2024-11-21 0 1.020 1.020 1.030 1.000 1.030 2,774,000 2,827,420 1.0193 0.930 0.930 0.939 0.912 0.939 3,042,293 0.9294 2.00%
2024-11-20 0 1.000 1.000 1.010 0.990 1.020 1,420,000 1,428,800 1.0062 0.912 0.912 0.921 0.903 0.930 1,557,338 0.9175 -0.99%
2024-11-19 0 1.010 1.000 1.010 0.980 1.010 1,980,000 1,973,600 0.9968 0.921 0.912 0.921 0.894 0.921 2,171,500 0.9089 1.00%
2024-11-18 0 1.000 0.980 1.000 0.980 1.000 1,304,000 1,284,400 0.9850 0.912 0.894 0.912 0.894 0.912 1,430,119 0.8981 4.17%
2024-11-15 0 0.960 0.960 0.980 0.960 1.000 2,982,000 2,929,452 0.9824 0.875 0.875 0.894 0.875 0.912 3,270,410 0.8957 -3.03%
2024-11-14 0 0.990 0.990 1.000 0.980 1.000 1,528,000 1,515,340 0.9917 0.903 0.903 0.912 0.894 0.912 1,675,783 0.9043 0.00%
2024-11-13 0 0.990 0.980 0.990 0.980 1.000 3,988,000 3,940,158 0.9880 0.903 0.894 0.903 0.894 0.912 4,373,707 0.9009 1.02%
2024-11-12 0 0.980 0.980 0.990 0.970 1.040 6,038,000 6,029,580 0.9986 0.894 0.894 0.903 0.884 0.948 6,621,977 0.9105 -3.92%
2024-11-11 0 1.020 1.010 1.020 1.010 1.040 4,666,000 4,750,340 1.0181 0.930 0.921 0.930 0.921 0.948 5,117,281 0.9283 -1.92%
2024-11-08 0 1.040 1.040 1.050 1.040 1.070 1,808,000 1,897,608 1.0496 0.948 0.948 0.957 0.948 0.976 1,982,864 0.9570 0.00%
2024-11-07 0 1.040 1.030 1.040 1.000 1.050 4,080,000 4,150,340 1.0172 0.948 0.939 0.948 0.912 0.957 4,474,605 0.9275 0.97%
2024-11-06 0 1.030 1.030 1.040 1.020 1.050 2,456,000 2,543,060 1.0354 0.939 0.939 0.948 0.930 0.957 2,693,537 0.9441 -1.90%
2024-11-05 0 1.050 1.040 1.050 1.020 1.070 4,176,000 4,352,420 1.0422 0.957 0.948 0.957 0.930 0.976 4,579,890 0.9503 2.94%
2024-11-04 0 1.020 1.010 1.020 1.000 1.040 7,228,000 7,311,920 1.0116 0.930 0.921 0.930 0.912 0.948 7,927,070 0.9224 0.00%
2024-11-01 0 1.020 1.020 1.030 1.020 1.060 3,294,000 3,401,640 1.0327 0.930 0.930 0.939 0.930 0.967 3,612,586 0.9416 -3.77%
2024-10-31 0 1.060 1.060 1.070 1.060 1.090 2,460,000 2,630,580 1.0693 0.967 0.967 0.976 0.967 0.994 2,697,924 0.9750 -0.93%
2024-10-30 0 1.120 1.120 1.140 1.120 1.150 3,596,000 4,055,420 1.1278 0.976 0.976 0.993 0.976 1.002 4,128,084 0.9824 -1.75%
2024-10-29 0 1.140 1.130 1.140 1.130 1.160 2,400,000 2,747,580 1.1448 0.993 0.984 0.993 0.984 1.010 2,755,117 0.9973 0.88%
2024-10-28 0 1.130 1.130 1.140 1.120 1.140 2,110,000 2,383,688 1.1297 0.984 0.984 0.993 0.976 0.993 2,422,207 0.9841 -0.88%
2024-10-25 0 1.140 1.120 1.140 1.120 1.150 2,842,000 3,215,704 1.1315 0.993 0.976 0.993 0.976 1.002 3,262,518 0.9857 0.88%
2024-10-24 0 1.130 1.120 1.130 1.110 1.130 3,868,000 4,327,800 1.1189 0.984 0.976 0.984 0.967 0.984 4,440,330 0.9747 -0.88%
2024-10-23 0 1.140 1.130 1.140 1.130 1.160 1,211,165 1,383,628 1.1424 0.993 0.984 0.993 0.984 1.010 1,390,376 0.9951 0.00%
2024-10-22 0 1.140 1.130 1.140 1.130 1.150 1,471,000 1,678,260 1.1409 0.993 0.984 0.993 0.984 1.002 1,688,657 0.9938 0.88%
2024-10-21 0 1.130 1.130 1.150 1.120 1.160 3,993,000 4,555,690 1.1409 0.984 0.984 1.002 0.976 1.010 4,583,826 0.9939 0.00%
2024-10-18 0 1.130 1.120 1.130 1.070 1.140 3,042,000 3,376,560 1.1100 0.984 0.976 0.984 0.932 0.993 3,492,111 0.9669 4.63%
2024-10-17 0 1.080 1.070 1.080 1.060 1.110 2,754,000 2,975,120 1.0803 0.941 0.932 0.941 0.923 0.967 3,161,497 0.9410 1.89%
2024-10-16 0 1.060 1.060 1.070 1.060 1.100 5,242,000 5,646,100 1.0771 0.923 0.923 0.932 0.923 0.958 6,017,635 0.9383 -1.85%
2024-10-15 0 1.080 1.080 1.090 1.080 1.160 8,655,000 9,558,290 1.1044 0.941 0.941 0.950 0.941 1.010 9,935,641 0.9620 -6.09%
2024-10-14 0 1.150 1.140 1.150 1.130 1.200 4,563,000 5,254,880 1.1516 1.002 0.993 1.002 0.984 1.045 5,238,166 1.0032 -2.54%
2024-10-10 0 1.180 1.170 1.180 1.150 1.210 8,932,000 10,549,980 1.1811 1.028 1.019 1.028 1.002 1.054 10,253,627 1.0289 3.51%
2024-10-09 0 1.140 1.130 1.140 1.100 1.190 11,946,000 13,601,520 1.1386 0.993 0.984 0.993 0.958 1.037 13,713,595 0.9918 -0.87%
2024-10-08 0 1.150 1.140 1.150 1.140 1.290 18,820,000 22,395,292 1.1900 1.002 0.993 1.002 0.993 1.124 21,604,709 1.0366 -10.16%
2024-10-07 0 1.280 1.270 1.280 1.220 1.290 16,439,007 20,773,118 1.2636 1.115 1.106 1.115 1.063 1.124 18,871,411 1.1008 5.79%
2024-10-04 0 1.210 1.200 1.210 1.110 1.210 14,301,000 16,855,880 1.1787 1.054 1.045 1.054 0.967 1.054 16,417,053 1.0267 7.08%
2024-10-03 0 1.130 1.110 1.130 1.070 1.180 12,952,000 14,408,910 1.1125 0.984 0.967 0.984 0.932 1.028 14,868,448 0.9691 -2.59%
2024-10-02 0 1.160 1.150 1.160 1.050 1.170 17,025,993 18,735,271 1.1004 1.010 1.002 1.010 0.915 1.019 19,545,251 0.9586 9.43%
2024-09-30 0 1.060 1.050 1.060 1.030 1.080 15,900,000 16,703,800 1.0506 0.923 0.915 0.923 0.897 0.941 18,252,650 0.9151 2.91%
2024-09-27 0 1.030 1.020 1.030 0.990 1.040 10,735,000 10,878,259 1.0133 0.897 0.889 0.897 0.862 0.906 12,323,409 0.8827 5.10%
2024-09-26 0 0.980 0.980 0.990 0.960 0.990 7,458,000 7,295,820 0.9783 0.854 0.854 0.862 0.836 0.862 8,561,526 0.8522 2.08%
2024-09-25 0 0.960 0.960 0.970 0.950 1.000 5,536,000 5,369,700 0.9700 0.836 0.836 0.845 0.828 0.871 6,355,136 0.8449 -2.04%
2024-09-24 0 0.980 0.970 0.980 0.960 0.980 5,156,000 4,990,260 0.9679 0.854 0.845 0.854 0.836 0.854 5,918,910 0.8431 2.08%
2024-09-23 0 0.960 0.950 0.960 0.950 0.970 2,410,000 2,309,500 0.9583 0.836 0.828 0.836 0.828 0.845 2,766,597 0.8348 1.05%
2024-09-20 0 0.950 0.950 0.960 0.930 0.970 4,910,000 4,675,440 0.9522 0.828 0.828 0.836 0.810 0.845 5,636,510 0.8295 2.15%
2024-09-19 0 0.930 0.930 0.950 0.920 0.950 1,696,000 1,581,080 0.9322 0.810 0.810 0.828 0.801 0.828 1,946,949 0.8121 1.09%
2024-09-17 0 0.920 0.920 0.940 0.920 0.940 1,560,000 1,447,460 0.9279 0.801 0.801 0.819 0.801 0.819 1,790,826 0.8083 0.00%
2024-09-16 0 0.920 0.920 0.930 0.910 0.930 1,310,000 1,203,080 0.9184 0.801 0.801 0.810 0.793 0.810 1,503,835 0.8000 0.00%
2024-09-13 0 0.920 0.920 0.930 0.910 0.930 1,682,000 1,544,680 0.9184 0.801 0.801 0.810 0.793 0.810 1,930,878 0.8000 1.10%
2024-09-12 0 0.910 0.910 0.920 0.910 0.930 1,924,280 1,763,437 0.9164 0.793 0.793 0.801 0.793 0.810 2,209,007 0.7983 -1.09%
2024-09-11 0 0.920 0.920 0.930 0.910 0.930 4,376,782 4,028,987 0.9205 0.801 0.801 0.810 0.793 0.810 5,024,394 0.8019 -1.08%
2024-09-10 0 0.930 0.930 0.940 0.920 0.950 1,594,000 1,488,980 0.9341 0.810 0.810 0.819 0.801 0.828 1,829,857 0.8137 0.00%
2024-09-09 0 0.930 0.930 0.940 0.920 0.940 2,968,000 2,761,024 0.9303 0.810 0.810 0.819 0.801 0.819 3,407,161 0.8104 -1.06%
2024-09-05 0 0.940 0.940 0.950 0.930 0.950 4,142,000 3,893,000 0.9399 0.819 0.819 0.828 0.810 0.828 4,754,873 0.8187 0.00%
2024-09-04 0 0.940 0.940 0.950 0.920 0.950 2,468,000 2,313,020 0.9372 0.819 0.819 0.828 0.801 0.828 2,833,179 0.8164 -1.05%
2024-09-03 0 0.950 0.940 0.950 0.930 0.970 2,372,000 2,243,988 0.9460 0.828 0.819 0.828 0.810 0.845 2,722,974 0.8241 1.06%
2024-09-02 0 0.940 0.940 0.950 0.920 0.950 3,798,000 3,563,800 0.9383 0.819 0.819 0.828 0.801 0.828 4,359,973 0.8174 0.00%
2024-08-30 0 0.940 0.940 0.950 0.860 0.980 21,504,000 20,115,370 0.9354 0.819 0.819 0.828 0.749 0.854 24,685,848 0.8149 -6.93%
2024-08-29 0 1.010 1.000 1.010 0.990 1.010 4,006,000 4,010,460 1.0011 0.880 0.871 0.880 0.862 0.880 4,598,749 0.8721 0.00%
2024-08-28 0 1.010 1.000 1.010 0.990 1.010 2,418,000 2,426,400 1.0035 0.880 0.871 0.880 0.862 0.880 2,775,780 0.8741 1.00%
2024-08-27 0 1.000 1.000 1.010 0.990 1.010 2,332,000 2,332,480 1.0002 0.871 0.871 0.880 0.862 0.880 2,677,055 0.8713 -0.99%
2024-08-26 0 1.010 1.000 1.010 1.000 1.020 2,998,000 3,027,480 1.0098 0.880 0.871 0.880 0.871 0.889 3,441,600 0.8797 1.00%
2024-08-23 0 1.000 1.000 1.010 0.980 1.010 2,252,000 2,237,520 0.9936 0.871 0.871 0.880 0.854 0.880 2,585,218 0.8655 -0.99%
2024-08-22 0 1.010 1.000 1.010 0.990 1.020 2,260,000 2,262,620 1.0012 0.880 0.871 0.880 0.862 0.889 2,594,402 0.8721 -0.98%
2024-08-21 0 1.020 1.000 1.020 0.990 1.020 1,122,000 1,123,380 1.0012 0.889 0.871 0.889 0.862 0.889 1,288,017 0.8722 2.00%
2024-08-20 0 1.000 1.000 1.020 1.000 1.020 2,622,000 2,646,960 1.0095 0.871 0.871 0.889 0.871 0.889 3,009,965 0.8794 -1.96%
2024-08-19 0 1.020 1.020 1.030 1.010 1.040 1,884,000 1,930,424 1.0246 0.889 0.889 0.897 0.880 0.906 2,162,767 0.8926 -0.97%
2024-08-16 0 1.030 1.030 1.040 1.020 1.050 3,534,000 3,659,600 1.0355 0.897 0.897 0.906 0.889 0.915 4,056,910 0.9021 1.98%
2024-08-15 0 1.010 1.010 1.020 0.980 1.020 3,054,000 3,075,220 1.0069 0.880 0.880 0.889 0.854 0.889 3,505,886 0.8772 2.02%
2024-08-14 0 0.990 0.980 0.990 0.970 1.000 1,204,000 1,185,040 0.9843 0.862 0.854 0.862 0.845 0.871 1,382,150 0.8574 3.13%
2024-08-13 0 0.960 0.960 0.970 0.960 0.980 2,092,000 2,021,340 0.9662 0.836 0.836 0.845 0.836 0.854 2,401,544 0.8417 -1.03%
2024-08-12 0 0.970 0.970 0.980 0.960 0.990 928,000 903,020 0.9731 0.845 0.845 0.854 0.836 0.862 1,065,312 0.8477 1.04%
2024-08-09 0 0.960 0.960 0.970 0.960 1.000 1,446,000 1,418,200 0.9808 0.836 0.836 0.845 0.836 0.871 1,659,958 0.8544 -3.03%
2024-08-08 0 0.990 0.980 0.990 0.960 0.990 2,217,259 2,161,798 0.9750 0.862 0.854 0.862 0.836 0.862 2,545,337 0.8493 0.00%
2024-08-07 0 0.990 0.980 0.990 0.970 1.010 3,096,000 3,076,820 0.9938 0.862 0.854 0.862 0.845 0.880 3,554,101 0.8657 0.00%
2024-08-06 0 0.990 0.980 0.990 0.950 0.990 3,794,000 3,705,290 0.9766 0.862 0.854 0.862 0.828 0.862 4,355,381 0.8507 6.45%
2024-08-05 0 0.930 0.930 0.940 0.920 0.990 9,582,000 9,109,340 0.9507 0.810 0.810 0.819 0.801 0.862 10,999,804 0.8281 -7.00%
2024-08-02 0 1.000 1.000 1.010 1.000 1.050 10,244,000 10,452,494 1.0204 0.871 0.871 0.880 0.871 0.915 11,759,758 0.8888 -6.54%
2024-08-01 0 1.070 1.050 1.070 1.050 1.070 3,166,000 3,357,581 1.0605 0.932 0.915 0.932 0.915 0.932 3,634,458 0.9238 2.88%
2024-07-31 0 1.040 1.040 1.050 1.030 1.050 2,562,000 2,663,320 1.0395 0.906 0.906 0.915 0.897 0.915 2,941,087 0.9056 -0.95%
2024-07-30 0 1.050 1.040 1.050 1.040 1.090 2,030,000 2,149,460 1.0588 0.915 0.906 0.915 0.906 0.950 2,330,370 0.9224 0.00%
2024-07-29 0 1.050 1.050 1.060 1.050 1.070 2,322,000 2,457,010 1.0581 0.915 0.915 0.923 0.915 0.932 2,665,576 0.9218 -1.87%
2024-07-26 0 1.070 1.050 1.070 1.020 1.070 3,828,000 4,033,242 1.0536 0.932 0.915 0.932 0.889 0.932 4,394,412 0.9178 4.90%
2024-07-25 0 1.020 1.020 1.040 1.020 1.060 4,640,000 4,812,340 1.0371 0.889 0.889 0.906 0.889 0.923 5,326,559 0.9035 -3.77%
2024-07-24 0 1.060 1.060 1.070 1.040 1.070 3,366,000 3,563,876 1.0588 0.923 0.923 0.932 0.906 0.932 3,864,052 0.9223 0.95%
2024-07-23 0 1.050 1.050 1.060 1.050 1.090 3,956,000 4,198,840 1.0614 0.915 0.915 0.923 0.915 0.950 4,541,351 0.9246 0.00%
2024-07-22 0 1.050 1.050 1.060 1.020 1.070 4,320,000 4,505,800 1.0430 0.915 0.915 0.923 0.889 0.932 4,959,211 0.9086 -1.87%
2024-07-19 0 1.070 1.060 1.070 1.040 1.070 4,798,000 5,080,160 1.0588 0.932 0.923 0.932 0.906 0.932 5,507,938 0.9223 -0.93%
2024-07-18 0 1.080 1.070 1.080 1.050 1.080 5,986,000 6,375,234 1.0650 0.941 0.932 0.941 0.915 0.941 6,871,721 0.9277 0.00%
2024-07-17 0 1.080 1.070 1.080 1.070 1.120 7,530,000 8,177,688 1.0860 0.941 0.932 0.941 0.932 0.976 8,644,179 0.9460 -3.57%
2024-07-16 0 1.120 1.110 1.120 1.080 1.130 10,470,000 11,553,920 1.1035 0.976 0.967 0.976 0.941 0.984 12,019,198 0.9613 2.75%
2024-07-15 0 1.090 1.070 1.090 1.060 1.090 9,482,000 10,256,265 1.0817 0.950 0.932 0.950 0.923 0.950 10,885,008 0.9422 0.00%
2024-07-12 0 1.090 1.090 1.100 1.060 1.100 20,340,000 22,003,532 1.0818 0.950 0.950 0.958 0.923 0.958 23,349,616 0.9424 0.93%
2024-07-11 0 1.080 1.080 1.090 1.000 1.090 18,956,000 20,171,658 1.0641 0.941 0.941 0.950 0.871 0.950 21,760,832 0.9270 9.09%
2024-07-10 0 0.990 0.990 1.000 0.990 1.030 4,622,792 4,660,864 1.0082 0.862 0.862 0.871 0.862 0.897 5,306,805 0.8783 -1.98%
2024-07-09 0 1.010 1.010 1.020 0.970 1.020 7,130,485 7,138,111 1.0011 0.880 0.880 0.889 0.845 0.889 8,185,550 0.8720 2.02%
2024-07-08 0 0.990 0.990 1.000 0.980 1.040 9,086,000 9,146,730 1.0067 0.862 0.862 0.871 0.854 0.906 10,430,414 0.8769 -1.00%
2024-07-05 0 1.000 0.990 1.000 0.980 1.010 6,378,000 6,358,960 0.9970 0.871 0.862 0.871 0.854 0.880 7,321,723 0.8685 -0.99%
2024-07-04 0 1.010 1.000 1.010 0.940 1.020 23,699,000 23,421,012 0.9883 0.880 0.871 0.880 0.819 0.889 27,205,632 0.8609 7.45%
2024-07-03 0 0.940 0.940 0.950 0.910 0.950 4,412,000 4,137,480 0.9378 0.819 0.819 0.828 0.793 0.828 5,064,823 0.8169 2.17%
2024-07-02 0 0.920 0.910 0.920 0.890 0.930 5,534,000 5,060,910 0.9145 0.801 0.793 0.801 0.775 0.810 6,352,841 0.7966 2.22%
2024-06-28 0 0.900 0.890 0.900 0.880 0.910 3,602,000 3,224,856 0.8953 0.784 0.775 0.784 0.767 0.793 4,134,971 0.7799 1.12%
2024-06-27 0 0.890 0.880 0.890 0.880 0.920 3,244,000 2,902,952 0.8949 0.775 0.767 0.775 0.767 0.801 3,724,000 0.7795 -2.20%
2024-06-26 0 0.910 0.910 0.920 0.900 0.920 2,082,000 1,894,440 0.9099 0.793 0.793 0.801 0.784 0.801 2,390,064 0.7926 0.00%
2024-06-25 0 0.910 0.890 0.910 0.890 0.940 4,272,000 3,861,214 0.9038 0.793 0.775 0.793 0.775 0.819 4,904,108 0.7873 -2.15%
2024-06-24 0 0.930 0.910 0.930 0.910 0.970 3,742,000 3,472,766 0.9281 0.810 0.793 0.810 0.793 0.845 4,295,687 0.8084 -3.12%
2024-06-21 0 0.960 0.940 0.960 0.920 0.980 8,314,000 7,900,420 0.9503 0.836 0.819 0.836 0.801 0.854 9,544,184 0.8278 2.13%
2024-06-20 0 0.940 0.930 0.940 0.920 0.950 1,986,000 1,848,280 0.9307 0.819 0.810 0.819 0.801 0.828 2,279,859 0.8107 0.00%
2024-06-19 0 0.940 0.940 0.950 0.930 0.950 1,968,000 1,853,938 0.9420 0.819 0.819 0.828 0.810 0.828 2,259,196 0.8206 0.00%
2024-06-18 0 0.940 0.930 0.940 0.890 0.950 6,764,000 6,165,430 0.9115 0.819 0.810 0.819 0.775 0.828 7,764,838 0.7940 4.44%
2024-06-17 0 0.900 0.890 0.900 0.880 0.910 3,326,000 2,977,096 0.8951 0.784 0.775 0.784 0.767 0.793 3,818,133 0.7797 0.00%
2024-06-14 0 0.900 0.900 0.910 0.890 0.920 1,772,000 1,599,438 0.9026 0.784 0.784 0.793 0.775 0.801 2,034,195 0.7863 -1.10%
2024-06-13 0 0.910 0.900 0.910 0.890 0.910 1,696,000 1,532,320 0.9035 0.793 0.784 0.793 0.775 0.793 1,946,949 0.7870 2.25%
2024-06-12 0 0.890 0.880 0.890 0.880 0.920 3,680,000 3,283,742 0.8923 0.775 0.767 0.775 0.767 0.801 4,224,513 0.7773 -2.20%
2024-06-11 0 0.910 0.900 0.910 0.890 0.930 4,910,000 4,427,706 0.9018 0.793 0.784 0.793 0.775 0.810 5,636,510 0.7855 -1.09%
2024-06-07 0 0.920 0.910 0.930 0.910 0.960 4,156,312 3,851,933 0.9268 0.801 0.793 0.810 0.793 0.836 4,771,302 0.8073 -4.17%
2024-06-06 0 0.960 0.950 0.960 0.900 0.960 7,853,444 7,446,991 0.9482 0.836 0.828 0.836 0.784 0.836 9,015,482 0.8260 6.67%
2024-06-05 0 0.900 0.900 0.910 0.900 0.930 1,536,000 1,405,020 0.9147 0.784 0.784 0.793 0.784 0.810 1,763,275 0.7968 -1.10%
2024-06-04 0 0.910 0.910 0.930 0.910 0.970 5,866,000 5,533,620 0.9433 0.793 0.793 0.810 0.793 0.845 6,733,965 0.8217 -3.19%
2024-06-03 0 0.940 0.930 0.940 0.860 0.950 7,984,000 7,324,300 0.9174 0.819 0.810 0.819 0.749 0.828 9,165,356 0.7991 8.05%
2024-05-31 0 0.870 0.860 0.870 0.860 0.910 2,916,000 2,563,120 0.8790 0.758 0.749 0.758 0.749 0.793 3,347,467 0.7657 -2.25%
2024-05-30 0 0.890 0.870 0.890 0.870 0.890 2,801,333 2,466,859 0.8806 0.775 0.758 0.775 0.758 0.775 3,215,833 0.7671 1.14%
2024-05-29 0 0.880 0.880 0.890 0.870 0.890 1,454,600 1,287,920 0.8854 0.767 0.767 0.775 0.758 0.775 1,669,830 0.7713 0.00%
2024-05-28 0 0.880 0.880 0.900 0.880 0.910 1,133,000 1,014,560 0.8955 0.767 0.767 0.784 0.767 0.793 1,300,645 0.7800 -2.22%
2024-05-27 0 0.900 0.900 0.920 0.890 0.930 1,444,000 1,308,260 0.9060 0.784 0.784 0.801 0.775 0.810 1,657,662 0.7892 -1.10%
2024-05-24 0 0.910 0.900 0.910 0.870 0.910 16,216,000 14,435,616 0.8902 0.793 0.784 0.793 0.758 0.793 18,615,407 0.7755 2.25%
2024-05-23 0 0.890 0.890 0.900 0.880 0.930 3,056,000 2,756,779 0.9021 0.775 0.775 0.784 0.767 0.810 3,508,182 0.7858 -4.30%
2024-05-22 0 0.930 0.920 0.930 0.900 0.930 4,640,150 4,271,349 0.9205 0.810 0.801 0.810 0.784 0.810 5,326,732 0.8019 3.33%
2024-05-21 0 0.900 0.890 0.900 0.890 0.920 2,245,000 2,021,540 0.9005 0.784 0.775 0.784 0.775 0.801 2,577,182 0.7844 0.00%
2024-05-20 0 0.900 0.900 0.910 0.900 0.930 5,656,150 5,148,218 0.9102 0.784 0.784 0.793 0.784 0.810 6,493,065 0.7929 -2.17%
2024-05-17 0 0.920 0.920 0.930 0.900 0.950 6,666,000 6,111,960 0.9169 0.801 0.801 0.810 0.784 0.828 7,652,337 0.7987 -1.08%
2024-05-16 0 0.930 0.920 0.930 0.920 0.960 8,883,000 8,348,480 0.9398 0.810 0.801 0.810 0.801 0.836 10,197,377 0.8187 1.09%
2024-05-14 0 0.970 0.970 0.980 0.940 0.990 9,012,000 8,706,470 0.9661 0.801 0.801 0.810 0.777 0.818 10,907,718 0.7982 0.00%
2024-05-13 0 0.970 0.970 0.990 0.930 1.000 11,106,000 10,736,640 0.9667 0.801 0.801 0.818 0.768 0.826 13,442,201 0.7987 4.30%
2024-05-10 0 0.930 0.920 0.930 0.880 0.930 5,475,600 4,990,808 0.9115 0.768 0.760 0.768 0.727 0.768 6,627,419 0.7531 2.20%
2024-05-09 0 0.910 0.900 0.910 0.900 0.920 2,800,000 2,536,900 0.9060 0.752 0.744 0.752 0.744 0.760 3,388,994 0.7486 1.11%
2024-05-08 0 0.900 0.890 0.900 0.880 0.910 5,477,000 4,873,359 0.8898 0.744 0.735 0.744 0.727 0.752 6,629,113 0.7351 1.12%
2024-05-07 0 0.890 0.870 0.890 0.860 0.890 1,652,000 1,447,420 0.8762 0.735 0.719 0.735 0.711 0.735 1,999,506 0.7239 2.30%
2024-05-06 0 0.870 0.870 0.880 0.870 0.890 1,778,000 1,568,147 0.8820 0.719 0.719 0.727 0.719 0.735 2,152,011 0.7287 -1.14%
2024-05-03 0 0.880 0.870 0.880 0.870 0.930 7,354,000 6,569,827 0.8934 0.727 0.719 0.727 0.719 0.768 8,900,949 0.7381 0.00%
2024-05-02 0 0.880 0.870 0.880 0.840 0.880 1,354,000 1,178,600 0.8705 0.727 0.719 0.727 0.694 0.727 1,638,820 0.7192 3.53%
2024-04-30 0 0.850 0.840 0.850 0.830 0.870 2,396,000 2,025,685 0.8454 0.702 0.694 0.702 0.686 0.719 2,900,010 0.6985 -2.30%
2024-04-29 0 0.870 0.860 0.870 0.850 0.880 2,672,000 2,314,344 0.8661 0.719 0.711 0.719 0.702 0.727 3,234,068 0.7156 2.35%
2024-04-26 0 0.850 0.850 0.860 0.810 0.860 6,468,000 5,438,778 0.8409 0.702 0.702 0.711 0.669 0.711 7,828,575 0.6947 4.94%
2024-04-25 0 0.810 0.800 0.810 0.790 0.820 4,727,850 3,802,240 0.8042 0.669 0.661 0.669 0.653 0.677 5,722,376 0.6645 0.00%
2024-04-24 0 0.810 0.800 0.810 0.780 0.810 2,548,000 2,047,892 0.8037 0.669 0.661 0.669 0.644 0.669 3,083,984 0.6640 2.53%
2024-04-23 0 0.790 0.780 0.790 0.770 0.790 706,000 555,080 0.7862 0.653 0.644 0.653 0.636 0.653 854,511 0.6496 0.00%
2024-04-22 0 0.790 0.780 0.790 0.770 0.800 1,756,000 1,379,080 0.7854 0.653 0.644 0.653 0.636 0.661 2,125,383 0.6489 2.60%
2024-04-19 0 0.770 0.770 0.780 0.770 0.810 3,014,000 2,358,940 0.7827 0.636 0.636 0.644 0.636 0.669 3,648,009 0.6466 -4.94%
2024-04-18 0 0.810 0.800 0.810 0.790 0.810 1,748,000 1,402,860 0.8026 0.669 0.661 0.669 0.653 0.669 2,115,700 0.6631 1.25%
2024-04-17 0 0.800 0.790 0.800 0.760 0.800 2,208,000 1,726,096 0.7817 0.661 0.653 0.661 0.628 0.661 2,672,463 0.6459 3.90%
2024-04-16 0 0.770 0.770 0.780 0.760 0.820 7,722,050 6,098,939 0.7898 0.636 0.636 0.644 0.628 0.677 9,346,420 0.6525 -7.23%
2024-04-15 0 0.830 0.830 0.840 0.810 0.840 2,080,000 1,720,799 0.8273 0.686 0.686 0.694 0.669 0.694 2,517,538 0.6835 0.00%
2024-04-12 0 0.830 0.830 0.840 0.820 0.860 4,098,000 3,424,520 0.8357 0.686 0.686 0.694 0.677 0.711 4,960,034 0.6904 -3.49%
2024-04-11 0 0.860 0.850 0.860 0.850 0.880 2,248,000 1,931,348 0.8591 0.711 0.702 0.711 0.702 0.727 2,720,878 0.7098 -2.27%
2024-04-10 0 0.880 0.880 0.890 0.870 0.910 5,332,000 4,718,380 0.8849 0.727 0.727 0.735 0.719 0.752 6,453,612 0.7311 2.33%
2024-04-09 0 0.860 0.860 0.870 0.800 0.870 8,850,000 7,386,906 0.8347 0.711 0.711 0.719 0.661 0.719 10,711,640 0.6896 8.86%
2024-04-08 0 0.790 0.790 0.800 0.780 0.800 3,012,000 2,376,800 0.7891 0.653 0.653 0.661 0.644 0.661 3,645,589 0.6520 3.95%
2024-04-05 0 0.760 0.760 0.770 0.760 0.790 2,460,000 1,892,300 0.7692 0.628 0.628 0.636 0.628 0.653 2,977,473 0.6355 -2.56%
2024-04-03 0 0.780 0.780 0.790 0.780 0.800 1,902,000 1,491,316 0.7841 0.644 0.644 0.653 0.644 0.661 2,302,095 0.6478 -2.50%
2024-04-02 0 0.800 0.790 0.800 0.780 0.810 5,118,000 4,077,078 0.7966 0.661 0.653 0.661 0.644 0.669 6,194,596 0.6582 5.26%
2024-03-28 0 0.760 0.750 0.760 0.750 0.770 2,543,000 1,935,580 0.7611 0.628 0.620 0.628 0.620 0.636 3,077,932 0.6289 0.00%
2024-03-27 0 0.760 0.750 0.760 0.750 0.780 5,540,000 4,226,240 0.7629 0.628 0.620 0.628 0.620 0.644 6,705,366 0.6303 -2.56%
2024-03-26 0 0.780 0.770 0.780 0.760 0.780 3,398,000 2,615,358 0.7697 0.644 0.636 0.644 0.628 0.644 4,112,786 0.6359 1.30%
2024-03-25 0 0.770 0.760 0.770 0.740 0.770 4,274,000 3,219,882 0.7534 0.636 0.628 0.636 0.611 0.636 5,173,057 0.6224 5.48%
2024-03-22 0 0.730 0.730 0.740 0.720 0.750 3,304,000 2,436,760 0.7375 0.603 0.603 0.611 0.595 0.620 3,999,012 0.6093 -2.67%
2024-03-21 0 0.750 0.750 0.760 0.750 0.770 3,444,000 2,603,420 0.7559 0.620 0.620 0.628 0.620 0.636 4,168,462 0.6246 1.35%
2024-03-20 0 0.740 0.740 0.760 0.740 0.760 1,564,000 1,171,250 0.7489 0.611 0.611 0.628 0.611 0.628 1,892,995 0.6187 0.00%
2024-03-19 0 0.740 0.740 0.750 0.740 0.760 2,482,710 1,857,672 0.7482 0.611 0.611 0.620 0.611 0.628 3,004,960 0.6182 -2.63%
2024-03-18 0 0.760 0.750 0.760 0.720 0.770 9,957,889 7,183,901 0.7214 0.628 0.620 0.628 0.595 0.636 12,052,579 0.5960 7.04%
2024-03-15 0 0.710 0.710 0.720 0.700 0.750 15,939,889 11,426,554 0.7169 0.587 0.587 0.595 0.578 0.620 19,292,922 0.5923 -5.33%
2024-03-14 0 0.750 0.750 0.760 0.740 0.780 2,586,000 1,952,200 0.7549 0.620 0.620 0.628 0.611 0.644 3,129,978 0.6237 -2.60%
2024-03-13 0 0.770 0.770 0.780 0.730 0.800 8,274,000 6,399,360 0.7734 0.636 0.636 0.644 0.603 0.661 10,014,476 0.6390 5.48%
2024-03-12 0 0.730 0.720 0.730 0.710 0.730 2,224,000 1,611,440 0.7246 0.603 0.595 0.603 0.587 0.603 2,691,829 0.5986 1.39%
2024-03-11 0 0.720 0.720 0.730 0.710 0.730 2,022,000 1,453,120 0.7187 0.595 0.595 0.603 0.587 0.603 2,447,337 0.5938 0.00%
2024-03-08 0 0.720 0.720 0.730 0.700 0.730 2,136,000 1,523,080 0.7131 0.595 0.595 0.603 0.578 0.603 2,585,318 0.5891 1.41%
2024-03-07 0 0.710 0.700 0.710 0.700 0.740 5,994,000 4,286,120 0.7151 0.587 0.578 0.587 0.578 0.611 7,254,867 0.5908 -2.74%
2024-03-06 0 0.730 0.720 0.730 0.720 0.740 1,970,000 1,430,279 0.7260 0.603 0.595 0.603 0.595 0.611 2,384,399 0.5998 1.39%
2024-03-05 0 0.720 0.720 0.730 0.720 0.750 2,506,000 1,825,720 0.7285 0.595 0.595 0.603 0.595 0.620 3,033,149 0.6019 -2.70%
2024-03-04 0 0.740 0.740 0.750 0.730 0.750 3,896,000 2,871,580 0.7371 0.611 0.611 0.620 0.603 0.620 4,715,542 0.6090 2.78%
2024-03-01 0 0.720 0.720 0.740 0.710 0.730 2,944,000 2,123,740 0.7214 0.595 0.595 0.611 0.587 0.603 3,563,285 0.5960 1.41%
2024-02-29 0 0.710 0.710 0.720 0.710 0.740 2,692,000 1,953,560 0.7257 0.587 0.587 0.595 0.587 0.611 3,258,275 0.5996 0.00%
2024-02-28 0 0.710 0.710 0.720 0.710 0.740 1,956,000 1,418,220 0.7251 0.587 0.587 0.595 0.587 0.611 2,367,454 0.5990 -1.39%
2024-02-27 0 0.720 0.720 0.730 0.700 0.730 2,620,000 1,883,040 0.7187 0.595 0.595 0.603 0.578 0.603 3,171,130 0.5938 -1.37%
2024-02-26 0 0.730 0.730 0.740 0.720 0.750 2,076,000 1,537,720 0.7407 0.603 0.603 0.611 0.595 0.620 2,512,697 0.6120 1.39%
2024-02-23 0 0.720 0.720 0.730 0.690 0.760 4,040,000 2,893,612 0.7162 0.595 0.595 0.603 0.570 0.628 4,889,834 0.5918 4.35%
2024-02-22 0 0.690 0.690 0.700 0.680 0.700 2,792,000 1,915,800 0.6862 0.570 0.570 0.578 0.562 0.578 3,379,311 0.5669 1.47%
2024-02-21 0 0.680 0.680 0.700 0.670 0.700 3,408,000 2,349,880 0.6895 0.562 0.562 0.578 0.554 0.578 4,124,889 0.5697 0.00%
2024-02-20 0 0.680 0.680 0.690 0.680 0.710 2,714,000 1,865,760 0.6875 0.562 0.562 0.570 0.562 0.587 3,284,903 0.5680 -4.23%
2024-02-19 0 0.710 0.700 0.710 0.680 0.720 2,574,000 1,813,340 0.7045 0.587 0.578 0.587 0.562 0.595 3,115,453 0.5820 4.41%
2024-02-16 0 0.680 0.680 0.690 0.660 0.690 2,562,000 1,739,016 0.6788 0.562 0.562 0.570 0.545 0.570 3,100,929 0.5608 3.03%
2024-02-15 0 0.660 0.660 0.680 0.660 0.690 1,869,000 1,251,900 0.6698 0.545 0.545 0.562 0.545 0.570 2,262,153 0.5534 -2.94%
2024-02-14 0 0.680 0.680 0.690 0.660 0.690 956,000 645,560 0.6753 0.562 0.562 0.570 0.545 0.570 1,157,099 0.5579 0.00%
2024-02-09 0 0.680 0.680 0.690 0.680 0.720 1,392,000 966,800 0.6945 0.562 0.562 0.570 0.562 0.595 1,684,814 0.5738 -2.86%
2024-02-08 0 0.700 0.700 0.710 0.670 0.710 3,750,000 2,594,740 0.6919 0.578 0.578 0.587 0.554 0.587 4,538,831 0.5717 6.06%
2024-02-07 0 0.660 0.660 0.670 0.660 0.690 1,887,014 1,270,899 0.6735 0.545 0.545 0.554 0.545 0.570 2,283,957 0.5564 -2.94%
2024-02-06 0 0.680 0.670 0.680 0.640 0.690 6,685,370 4,465,542 0.6680 0.562 0.554 0.562 0.529 0.570 8,091,670 0.5519 9.68%
2024-02-05 0 0.620 0.600 0.620 0.590 0.620 1,500,000 907,020 0.6047 0.512 0.496 0.512 0.487 0.512 1,815,532 0.4996 5.08%
2024-02-02 0 0.590 0.590 0.600 0.590 0.630 4,568,000 2,779,020 0.6084 0.487 0.487 0.496 0.487 0.521 5,528,901 0.5026 -1.67%
2024-02-01 0 0.600 0.600 0.610 0.590 0.620 2,260,000 1,370,098 0.6062 0.496 0.496 0.504 0.487 0.512 2,735,402 0.5009 1.69%
2024-01-31 0 0.590 0.590 0.600 0.590 0.620 4,076,000 2,456,340 0.6026 0.487 0.487 0.496 0.487 0.512 4,933,406 0.4979 -3.28%
2024-01-30 0 0.610 0.610 0.620 0.600 0.640 10,601,750 6,536,935 0.6166 0.504 0.504 0.512 0.496 0.529 12,831,879 0.5094 -4.69%
2024-01-29 0 0.640 0.640 0.650 0.630 0.680 3,626,000 2,357,780 0.6502 0.529 0.529 0.537 0.521 0.562 4,388,747 0.5372 -4.48%
2024-01-26 0 0.670 0.660 0.670 0.660 0.690 2,390,000 1,601,240 0.6700 0.554 0.545 0.554 0.545 0.570 2,892,748 0.5535 -2.90%
2024-01-25 0 0.690 0.680 0.690 0.680 0.700 1,802,000 1,231,080 0.6832 0.570 0.562 0.570 0.562 0.578 2,181,059 0.5644 1.47%
2024-01-24 0 0.680 0.680 0.690 0.660 0.690 1,446,000 978,140 0.6764 0.562 0.562 0.570 0.545 0.570 1,750,173 0.5589 -1.45%
2024-01-23 0 0.690 0.660 0.690 0.650 0.690 2,410,000 1,605,120 0.6660 0.570 0.545 0.570 0.537 0.570 2,916,955 0.5503 7.81%
2024-01-22 0 0.640 0.640 0.650 0.630 0.670 2,889,442 1,865,761 0.6457 0.529 0.529 0.537 0.521 0.554 3,497,250 0.5335 -4.48%
2024-01-19 0 0.670 0.670 0.680 0.670 0.700 1,242,000 844,776 0.6802 0.554 0.554 0.562 0.554 0.578 1,503,261 0.5620 -4.29%
2024-01-18 0 0.700 0.700 0.710 0.660 0.740 4,044,000 2,810,240 0.6949 0.578 0.578 0.587 0.545 0.611 4,894,675 0.5741 4.48%
2024-01-17 0 0.670 0.670 0.680 0.670 0.700 3,451,800 2,358,516 0.6833 0.554 0.554 0.562 0.554 0.578 4,177,903 0.5645 -5.63%
2024-01-16 0 0.710 0.700 0.710 0.700 0.720 1,238,000 872,780 0.7050 0.587 0.578 0.587 0.578 0.595 1,498,419 0.5825 0.00%
2024-01-15 0 0.710 0.710 0.720 0.690 0.730 1,210,000 859,960 0.7107 0.587 0.587 0.595 0.570 0.603 1,464,529 0.5872 0.00%
2024-01-12 0 0.710 0.710 0.720 0.710 0.750 1,734,000 1,252,860 0.7225 0.587 0.587 0.595 0.587 0.620 2,098,755 0.5970 -4.05%
2024-01-11 0 0.740 0.730 0.740 0.720 0.740 1,184,000 866,080 0.7315 0.611 0.603 0.611 0.595 0.611 1,433,060 0.6044 4.23%
2024-01-10 0 0.710 0.710 0.720 0.710 0.730 1,746,000 1,262,540 0.7231 0.587 0.587 0.595 0.587 0.603 2,113,280 0.5974 -2.74%
2024-01-09 0 0.730 0.730 0.750 0.730 0.750 1,210,000 896,980 0.7413 0.603 0.603 0.620 0.603 0.620 1,464,529 0.6125 0.00%
2024-01-08 0 0.730 0.730 0.740 0.720 0.740 1,858,000 1,358,440 0.7311 0.603 0.603 0.611 0.595 0.611 2,248,839 0.6041 1.39%
2024-01-05 0 0.720 0.720 0.730 0.720 0.750 2,396,000 1,750,480 0.7306 0.595 0.595 0.603 0.595 0.620 2,900,010 0.6036 -2.70%
2024-01-04 0 0.740 0.740 0.760 0.740 0.770 1,150,000 865,600 0.7527 0.611 0.611 0.628 0.611 0.636 1,391,908 0.6219 -5.13%
2024-01-03 0 0.780 0.760 0.780 0.740 0.780 2,146,000 1,623,160 0.7564 0.644 0.628 0.644 0.611 0.644 2,597,421 0.6249 0.00%
2024-01-02 0 0.780 0.770 0.780 0.760 0.790 1,248,000 972,720 0.7794 0.644 0.636 0.644 0.628 0.653 1,510,523 0.6440 -2.50%
2023-12-29 0 0.800 0.790 0.800 0.760 0.810 1,972,650 1,560,396 0.7910 0.661 0.653 0.661 0.628 0.669 2,387,606 0.6535 2.56%
2023-12-28 0 0.780 0.780 0.790 0.770 0.820 5,420,000 4,309,660 0.7951 0.644 0.644 0.653 0.636 0.677 6,560,123 0.6569 1.30%
2023-12-27 0 0.770 0.770 0.780 0.690 0.800 15,428,000 11,632,070 0.7540 0.636 0.636 0.644 0.570 0.661 18,673,354 0.6229 6.94%
2023-12-22 0 0.720 0.710 0.720 0.660 0.720 10,484,000 7,250,980 0.6916 0.595 0.587 0.595 0.545 0.595 12,689,360 0.5714 9.09%
2023-12-21 0 0.660 0.660 0.670 0.610 0.670 6,042,000 3,892,820 0.6443 0.545 0.545 0.554 0.504 0.554 7,312,964 0.5323 6.45%
2023-12-20 0 0.620 0.610 0.620 0.610 0.640 1,900,000 1,186,540 0.6245 0.512 0.504 0.512 0.504 0.529 2,299,674 0.5160 0.00%
2023-12-19 0 0.620 0.610 0.620 0.610 0.630 4,644,000 2,872,740 0.6186 0.512 0.504 0.512 0.504 0.521 5,620,888 0.5111 -1.59%
2023-12-18 0 0.630 0.630 0.640 0.630 0.640 4,066,000 2,594,523 0.6381 0.521 0.521 0.529 0.521 0.529 4,921,303 0.5272 -1.56%
2023-12-15 0 0.640 0.630 0.640 0.640 0.670 6,692,000 4,347,460 0.6497 0.529 0.521 0.529 0.529 0.554 8,099,695 0.5367 -1.54%
2023-12-14 0 0.650 0.640 0.650 0.630 0.650 3,060,000 1,969,820 0.6437 0.537 0.529 0.537 0.521 0.537 3,703,686 0.5319 3.17%
2023-12-13 0 0.630 0.630 0.640 0.630 0.680 4,708,000 3,034,079 0.6445 0.521 0.521 0.529 0.521 0.562 5,698,351 0.5324 -4.55%
2023-12-12 0 0.660 0.660 0.670 0.650 0.680 5,544,000 3,677,390 0.6633 0.545 0.545 0.554 0.537 0.562 6,710,207 0.5480 -1.49%
2023-12-11 0 0.670 0.670 0.680 0.660 0.680 1,488,000 997,940 0.6707 0.554 0.554 0.562 0.545 0.562 1,801,008 0.5541 -1.47%
2023-12-08 0 0.680 0.680 0.690 0.670 0.690 1,408,000 961,080 0.6826 0.562 0.562 0.570 0.554 0.570 1,704,180 0.5640 -1.45%
2023-12-07 0 0.690 0.680 0.690 0.640 0.690 8,712,267 5,781,921 0.6637 0.570 0.562 0.570 0.529 0.570 10,544,934 0.5483 -1.43%
2023-12-06 0 0.700 0.690 0.700 0.690 0.700 1,862,000 1,291,888 0.6938 0.578 0.570 0.578 0.570 0.578 2,253,681 0.5732 1.45%
2023-12-05 0 0.690 0.690 0.700 0.680 0.710 4,627,376 3,203,269 0.6922 0.570 0.570 0.578 0.562 0.587 5,600,767 0.5719 -1.43%
2023-12-04 0 0.700 0.700 0.710 0.700 0.730 6,096,000 4,374,721 0.7176 0.578 0.578 0.587 0.578 0.603 7,378,323 0.5929 -1.41%
2023-12-01 0 0.710 0.710 0.720 0.690 0.720 10,226,884 7,111,094 0.6953 0.587 0.587 0.595 0.570 0.595 12,378,158 0.5745 2.90%
2023-11-30 0 0.690 0.680 0.690 0.690 0.730 35,209,488 24,374,557 0.6923 0.570 0.562 0.570 0.570 0.603 42,615,974 0.5720 -5.48%
2023-11-29 0 0.730 0.710 0.730 0.710 0.750 6,460,000 4,643,039 0.7187 0.603 0.587 0.603 0.587 0.620 7,818,892 0.5938 -2.67%
2023-11-28 0 0.750 0.740 0.750 0.710 0.750 9,276,600 6,827,737 0.7360 0.620 0.611 0.620 0.587 0.620 11,227,978 0.6081 7.14%
2023-11-27 0 0.700 0.700 0.710 0.700 0.730 6,193,000 4,386,672 0.7083 0.578 0.578 0.587 0.578 0.603 7,495,727 0.5852 -2.78%
2023-11-24 0 0.720 0.720 0.730 0.720 0.760 8,034,000 5,860,150 0.7294 0.595 0.595 0.603 0.595 0.628 9,723,991 0.6026 0.00%
2023-11-23 0 0.720 0.720 0.730 0.700 0.730 3,884,000 2,764,290 0.7117 0.595 0.595 0.603 0.578 0.603 4,701,018 0.5880 2.86%
2023-11-22 0 0.700 0.700 0.710 0.700 0.730 13,532,000 9,623,116 0.7111 0.578 0.578 0.587 0.578 0.603 16,378,522 0.5875 -4.11%
2023-11-21 0 0.730 0.730 0.740 0.720 0.750 6,318,000 4,621,380 0.7315 0.603 0.603 0.611 0.595 0.620 7,647,022 0.6043 -1.35%
2023-11-20 0 0.740 0.730 0.740 0.720 0.740 3,025,076 2,218,862 0.7335 0.611 0.603 0.611 0.595 0.611 3,661,415 0.6060 1.37%
2023-11-17 0 0.730 0.730 0.740 0.720 0.740 2,676,000 1,954,990 0.7306 0.603 0.603 0.611 0.595 0.611 3,238,910 0.6036 0.00%
2023-11-16 0 0.730 0.730 0.740 0.730 0.760 4,344,000 3,203,738 0.7375 0.603 0.603 0.611 0.603 0.628 5,257,781 0.6093 -3.95%
2023-11-15 0 0.760 0.750 0.760 0.740 0.790 7,648,000 5,774,660 0.7551 0.628 0.620 0.628 0.611 0.653 9,256,794 0.6238 -2.56%
2023-11-14 0 0.780 0.770 0.780 0.760 0.790 2,404,000 1,866,620 0.7765 0.644 0.636 0.644 0.628 0.653 2,909,693 0.6415 4.00%
2023-11-13 0 0.750 0.740 0.750 0.730 0.810 4,712,000 3,508,859 0.7447 0.620 0.611 0.620 0.603 0.669 5,703,192 0.6152 -3.85%
2023-11-10 0 0.780 0.770 0.780 0.760 0.800 2,310,000 1,779,974 0.7706 0.644 0.636 0.644 0.628 0.661 2,795,920 0.6366 -1.27%
2023-11-09 0 0.840 0.840 0.850 0.840 0.870 5,910,000 5,024,949 0.8502 0.653 0.653 0.660 0.653 0.676 7,605,931 0.6607 -2.33%
2023-11-08 0 0.860 0.860 0.870 0.850 0.870 2,770,000 2,384,419 0.8608 0.668 0.668 0.676 0.660 0.676 3,564,878 0.6689 -1.15%
2023-11-07 0 0.870 0.860 0.870 0.850 0.890 3,252,000 2,802,100 0.8617 0.676 0.668 0.676 0.660 0.692 4,185,192 0.6695 -1.14%
2023-11-06 0 0.880 0.880 0.890 0.880 0.910 2,770,000 2,467,300 0.8907 0.684 0.684 0.692 0.684 0.707 3,564,878 0.6921 1.15%
2023-11-03 0 0.870 0.870 0.880 0.830 0.890 7,541,091 6,506,219 0.8628 0.676 0.676 0.684 0.645 0.692 9,705,079 0.6704 6.10%
2023-11-02 0 0.820 0.820 0.830 0.800 0.840 2,888,000 2,375,520 0.8225 0.637 0.637 0.645 0.622 0.653 3,716,739 0.6391 2.50%
2023-11-01 0 0.800 0.800 0.810 0.790 0.810 2,167,084 1,746,292 0.8058 0.622 0.622 0.629 0.614 0.629 2,788,949 0.6261 0.00%
2023-10-31 0 0.800 0.800 0.810 0.790 0.810 2,174,000 1,732,678 0.7970 0.622 0.622 0.629 0.614 0.629 2,797,850 0.6193 1.27%
2023-10-30 0 0.790 0.790 0.810 0.750 0.810 3,830,000 3,009,260 0.7857 0.614 0.614 0.629 0.583 0.629 4,929,055 0.6105 2.60%
2023-10-27 0 0.770 0.760 0.770 0.750 0.780 2,662,000 2,031,990 0.7633 0.598 0.591 0.598 0.583 0.606 3,425,886 0.5931 4.05%
2023-10-26 0 0.740 0.730 0.740 0.730 0.740 708,000 520,440 0.7351 0.575 0.567 0.575 0.567 0.575 911,167 0.5712 1.37%
2023-10-25 0 0.730 0.730 0.740 0.730 0.770 2,270,000 1,705,600 0.7514 0.567 0.567 0.575 0.567 0.598 2,921,398 0.5838 -3.95%
2023-10-24 0 0.760 0.750 0.760 0.730 0.770 3,870,000 2,927,280 0.7564 0.591 0.583 0.591 0.567 0.598 4,980,534 0.5877 2.70%
2023-10-20 0 0.740 0.740 0.750 0.720 0.750 2,956,000 2,189,572 0.7407 0.575 0.575 0.583 0.559 0.583 3,804,252 0.5756 1.37%
2023-10-19 0 0.730 0.730 0.740 0.720 0.750 1,902,000 1,384,120 0.7277 0.567 0.567 0.575 0.559 0.583 2,447,797 0.5655 -1.35%
2023-10-18 0 0.740 0.730 0.740 0.720 0.750 3,054,000 2,250,520 0.7369 0.575 0.567 0.575 0.559 0.583 3,930,375 0.5726 -1.33%
2023-10-17 0 0.750 0.740 0.750 0.720 0.750 1,174,000 865,800 0.7375 0.583 0.575 0.583 0.559 0.583 1,510,891 0.5730 4.17%
2023-10-16 0 0.720 0.720 0.730 0.720 0.740 4,358,000 3,161,900 0.7255 0.559 0.559 0.567 0.559 0.575 5,608,570 0.5638 -2.70%
2023-10-13 0 0.740 0.730 0.740 0.730 0.770 5,208,006 3,886,703 0.7463 0.575 0.567 0.575 0.567 0.598 6,702,493 0.5799 -3.90%
2023-10-12 0 0.770 0.770 0.780 0.750 0.790 5,554,000 4,267,760 0.7684 0.598 0.598 0.606 0.583 0.614 7,147,773 0.5971 4.05%
2023-10-11 0 0.740 0.740 0.750 0.720 0.760 3,490,000 2,590,556 0.7423 0.575 0.575 0.583 0.559 0.591 4,491,489 0.5768 1.37%
2023-10-10 0 0.730 0.720 0.730 0.720 0.740 1,662,000 1,209,278 0.7276 0.567 0.559 0.567 0.559 0.575 2,138,927 0.5654 1.39%
2023-10-09 0 0.720 0.710 0.720 0.710 0.740 3,282,000 2,364,102 0.7203 0.559 0.552 0.559 0.552 0.575 4,223,801 0.5597 0.00%
2023-10-06 0 0.720 0.710 0.720 0.700 0.720 2,782,000 1,980,448 0.7119 0.559 0.552 0.559 0.544 0.559 3,580,322 0.5531 1.41%
2023-10-05 0 0.710 0.700 0.710 0.700 0.730 4,526,000 3,226,620 0.7129 0.552 0.544 0.552 0.544 0.567 5,824,779 0.5539 -1.39%
2023-10-04 0 0.720 0.720 0.730 0.710 0.730 3,506,000 2,527,220 0.7208 0.559 0.559 0.567 0.552 0.567 4,512,080 0.5601 -1.37%
2023-10-03 0 0.730 0.730 0.740 0.690 0.740 3,464,000 2,506,118 0.7235 0.567 0.567 0.575 0.536 0.575 4,458,028 0.5622 1.39%
2023-09-29 0 0.720 0.710 0.720 0.680 0.720 2,152,000 1,520,480 0.7065 0.559 0.552 0.559 0.528 0.559 2,769,537 0.5490 5.88%
2023-09-28 0 0.680 0.680 0.690 0.680 0.710 3,360,000 2,309,938 0.6875 0.528 0.528 0.536 0.528 0.552 4,324,184 0.5342 -2.86%
2023-09-27 0 0.700 0.700 0.710 0.700 0.730 5,544,000 3,930,060 0.7089 0.544 0.544 0.552 0.544 0.567 7,134,904 0.5508 -4.11%
2023-09-26 0 0.730 0.720 0.730 0.720 0.740 1,960,000 1,421,358 0.7252 0.567 0.559 0.567 0.559 0.575 2,522,441 0.5635 -2.67%
2023-09-25 0 0.750 0.740 0.750 0.720 0.750 2,056,000 1,513,820 0.7363 0.583 0.575 0.583 0.559 0.583 2,645,989 0.5721 0.00%
2023-09-22 0 0.750 0.740 0.750 0.700 0.750 3,433,866 2,530,706 0.7370 0.583 0.575 0.583 0.544 0.583 4,419,247 0.5727 4.17%
2023-09-21 0 0.720 0.720 0.730 0.720 0.820 19,240,000 14,230,900 0.7397 0.559 0.559 0.567 0.559 0.637 24,761,102 0.5747 -13.25%
2023-09-20 0 0.830 0.820 0.830 0.820 0.830 1,326,000 1,094,880 0.8257 0.645 0.637 0.645 0.637 0.645 1,706,508 0.6416 -1.19%
2023-09-19 0 0.840 0.830 0.840 0.830 0.850 1,296,000 1,089,060 0.8403 0.653 0.645 0.653 0.645 0.660 1,667,900 0.6530 -1.18%
2023-09-18 0 0.850 0.850 0.860 0.850 0.870 1,134,000 970,440 0.8558 0.660 0.660 0.668 0.660 0.676 1,459,412 0.6650 0.00%
2023-09-15 0 0.850 0.840 0.850 0.840 0.860 5,804,000 4,932,160 0.8498 0.660 0.653 0.660 0.653 0.668 7,469,513 0.6603 2.41%
2023-09-14 0 0.830 0.830 0.850 0.830 0.850 3,958,000 3,319,560 0.8387 0.645 0.645 0.660 0.645 0.660 5,093,786 0.6517 -2.35%
2023-09-13 0 0.850 0.840 0.850 0.840 0.860 2,688,000 2,278,830 0.8478 0.660 0.653 0.660 0.653 0.668 3,459,347 0.6587 1.19%
2023-09-12 0 0.840 0.840 0.850 0.830 0.860 4,592,000 3,862,708 0.8412 0.653 0.653 0.660 0.645 0.668 5,909,718 0.6536 -3.45%
2023-09-11 0 0.870 0.860 0.870 0.850 0.870 2,214,000 1,903,194 0.8596 0.676 0.668 0.676 0.660 0.676 2,849,328 0.6679 -1.14%
2023-09-07 0 0.880 0.870 0.880 0.870 0.900 3,306,000 2,923,740 0.8844 0.684 0.676 0.684 0.676 0.699 4,254,688 0.6872 -2.22%
2023-09-06 0 0.900 0.890 0.910 0.880 0.910 2,402,000 2,150,200 0.8952 0.699 0.692 0.707 0.684 0.707 3,091,277 0.6956 0.00%
2023-09-05 0 0.900 0.900 0.910 0.890 0.910 1,696,000 1,525,840 0.8997 0.699 0.699 0.707 0.692 0.707 2,182,683 0.6991 0.00%
2023-09-04 0 0.900 0.900 0.910 0.870 0.910 3,264,000 2,902,522 0.8893 0.699 0.699 0.707 0.676 0.707 4,200,636 0.6910 3.45%
2023-08-31 0 0.870 0.870 0.890 0.870 0.900 5,258,100 4,638,163 0.8821 0.676 0.676 0.692 0.676 0.699 6,766,962 0.6854 -1.14%
2023-08-30 0 0.880 0.880 0.890 0.870 0.890 2,407,300 2,119,668 0.8805 0.684 0.684 0.692 0.676 0.692 3,098,098 0.6842 1.15%
2023-08-29 0 0.870 0.860 0.870 0.840 0.880 3,033,300 2,621,491 0.8642 0.676 0.668 0.676 0.653 0.684 3,903,734 0.6715 3.57%
2023-08-28 0 0.840 0.830 0.840 0.830 0.880 3,286,000 2,799,520 0.8520 0.653 0.645 0.653 0.645 0.684 4,228,949 0.6620 -1.18%
2023-08-25 0 0.850 0.850 0.860 0.830 0.860 1,268,000 1,071,420 0.8450 0.660 0.660 0.668 0.645 0.668 1,631,865 0.6566 1.19%
2023-08-24 0 0.840 0.840 0.850 0.840 0.860 1,178,000 1,000,048 0.8489 0.653 0.653 0.660 0.653 0.668 1,516,038 0.6596 0.00%
2023-08-23 0 0.840 0.840 0.850 0.820 0.850 1,517,400 1,269,598 0.8367 0.653 0.653 0.660 0.637 0.660 1,952,832 0.6501 1.20%
2023-08-22 0 0.830 0.820 0.830 0.810 0.850 2,996,000 2,475,620 0.8263 0.645 0.637 0.645 0.629 0.660 3,855,731 0.6421 0.00%
2023-08-21 0 0.830 0.820 0.830 0.820 0.860 3,944,000 3,301,254 0.8370 0.645 0.637 0.645 0.637 0.668 5,075,769 0.6504 -2.35%
2023-08-18 0 0.850 0.850 0.860 0.850 0.870 2,076,000 1,783,150 0.8589 0.660 0.660 0.668 0.660 0.676 2,671,728 0.6674 -2.30%
2023-08-17 0 0.870 0.860 0.870 0.850 0.880 1,906,000 1,646,960 0.8641 0.676 0.668 0.676 0.660 0.684 2,452,945 0.6714 -1.14%
2023-08-16 0 0.880 0.860 0.880 0.860 0.880 2,241,300 1,952,013 0.8709 0.684 0.668 0.684 0.668 0.684 2,884,462 0.6767 0.00%
2023-08-15 0 0.880 0.870 0.880 0.870 0.900 2,572,000 2,271,920 0.8833 0.684 0.676 0.684 0.676 0.699 3,310,060 0.6864 -1.12%
2023-08-14 0 0.890 0.890 0.900 0.870 0.900 2,672,000 2,358,358 0.8826 0.692 0.692 0.699 0.676 0.699 3,438,756 0.6858 -1.11%
2023-08-11 0 0.900 0.890 0.900 0.880 0.900 1,410,000 1,253,796 0.8892 0.699 0.692 0.699 0.684 0.699 1,814,613 0.6909 0.00%
2023-08-10 0 0.900 0.890 0.900 0.880 0.910 1,158,000 1,035,460 0.8942 0.699 0.692 0.699 0.684 0.707 1,490,299 0.6948 1.12%
2023-08-09 0 0.890 0.890 0.900 0.880 0.900 1,970,000 1,752,016 0.8893 0.692 0.692 0.699 0.684 0.699 2,535,310 0.6910 0.00%
2023-08-08 0 0.890 0.890 0.900 0.890 0.920 1,938,000 1,749,039 0.9025 0.692 0.692 0.699 0.692 0.715 2,494,128 0.7013 -3.26%
2023-08-07 0 0.920 0.910 0.920 0.890 0.920 1,214,335 1,102,963 0.9083 0.715 0.707 0.715 0.692 0.715 1,562,800 0.7058 1.10%
2023-08-04 0 0.910 0.910 0.920 0.880 0.950 5,493,000 4,985,106 0.9075 0.707 0.707 0.715 0.684 0.738 7,069,269 0.7052 -2.15%
2023-08-03 0 0.930 0.920 0.930 0.920 0.930 2,108,000 1,950,170 0.9251 0.723 0.715 0.723 0.715 0.723 2,712,911 0.7188 0.00%
2023-08-02 0 0.930 0.930 0.940 0.920 0.950 2,082,000 1,939,527 0.9316 0.723 0.723 0.730 0.715 0.738 2,679,450 0.7239 0.00%
2023-08-01 0 0.930 0.930 0.940 0.930 0.970 3,134,900 2,960,227 0.9443 0.723 0.723 0.730 0.723 0.754 4,034,490 0.7337 -4.12%
2023-07-31 0 0.970 0.960 0.970 0.960 1.010 4,790,000 4,659,105 0.9727 0.754 0.746 0.754 0.746 0.785 6,164,536 0.7558 0.00%
2023-07-28 0 0.970 0.960 0.970 0.920 0.970 2,216,000 2,106,780 0.9507 0.754 0.746 0.754 0.715 0.754 2,851,902 0.7387 3.19%
2023-07-27 0 0.940 0.940 0.950 0.930 0.950 1,925,000 1,812,138 0.9414 0.730 0.730 0.738 0.723 0.738 2,477,397 0.7315 0.00%
2023-07-26 0 0.940 0.930 0.940 0.920 0.940 1,360,000 1,264,246 0.9296 0.730 0.723 0.730 0.715 0.730 1,750,265 0.7223 -1.05%
2023-07-25 0 0.950 0.940 0.950 0.930 0.960 2,152,000 2,032,480 0.9445 0.738 0.730 0.738 0.723 0.746 2,769,537 0.7339 3.26%
2023-07-24 0 0.920 0.920 0.930 0.920 0.940 2,176,000 2,018,620 0.9277 0.715 0.715 0.723 0.715 0.730 2,800,424 0.7208 -1.08%
2023-07-21 0 0.930 0.930 0.950 0.920 0.970 4,128,229 3,881,859 0.9403 0.723 0.723 0.738 0.715 0.754 5,312,864 0.7307 -3.12%
2023-07-20 0 0.960 0.960 0.970 0.960 0.980 1,454,000 1,401,212 0.9637 0.746 0.746 0.754 0.746 0.761 1,871,239 0.7488 -1.03%
2023-07-19 0 0.970 0.960 0.970 0.950 0.970 1,456,000 1,402,400 0.9632 0.754 0.746 0.754 0.738 0.754 1,873,813 0.7484 -1.02%
2023-07-18 0 0.980 0.970 0.980 0.960 0.990 2,394,000 2,333,100 0.9746 0.761 0.754 0.761 0.746 0.769 3,080,981 0.7573 0.00%
2023-07-14 0 0.980 0.980 0.990 0.980 1.010 1,330,000 1,320,479 0.9928 0.761 0.761 0.769 0.761 0.785 1,711,656 0.7715 -2.00%
2023-07-13 0 1.000 0.990 1.000 0.980 1.010 3,588,000 3,555,850 0.9910 0.777 0.769 0.777 0.761 0.785 4,617,611 0.7701 1.01%
2023-07-12 0 0.990 0.990 1.000 0.990 1.020 3,228,000 3,234,900 1.0021 0.769 0.769 0.777 0.769 0.793 4,154,305 0.7787 -1.98%
2023-07-11 0 1.010 1.010 1.020 0.950 1.040 13,225,600 13,244,166 1.0014 0.785 0.785 0.793 0.738 0.808 17,020,812 0.7781 5.21%
2023-07-10 0 0.960 0.950 0.960 0.920 0.960 5,507,000 5,228,100 0.9494 0.746 0.738 0.746 0.715 0.746 7,087,286 0.7377 6.67%
2023-07-07 0 0.900 0.900 0.920 0.900 0.930 4,049,261 3,711,132 0.9165 0.699 0.699 0.715 0.699 0.723 5,211,235 0.7121 -5.26%
2023-07-06 0 0.950 0.940 0.950 0.920 0.980 5,408,000 5,136,266 0.9498 0.738 0.730 0.738 0.715 0.761 6,959,877 0.7380 -3.06%
2023-07-05 0 0.980 0.980 0.990 0.940 0.990 5,988,000 5,830,979 0.9738 0.761 0.761 0.769 0.730 0.769 7,706,314 0.7566 3.16%
2023-07-04 0 0.950 0.950 0.960 0.930 0.960 1,992,000 1,884,380 0.9460 0.738 0.738 0.746 0.723 0.746 2,563,623 0.7350 1.06%
2023-07-03 0 0.940 0.940 0.950 0.930 0.960 4,452,000 4,206,619 0.9449 0.730 0.730 0.738 0.723 0.746 5,729,544 0.7342 2.17%
2023-06-30 0 0.920 0.920 0.930 0.900 0.950 4,082,000 3,806,148 0.9324 0.715 0.715 0.723 0.699 0.738 5,253,369 0.7245 1.10%
2023-06-29 0 0.910 0.900 0.910 0.890 0.920 1,634,000 1,475,280 0.9029 0.707 0.699 0.707 0.692 0.715 2,102,892 0.7015 0.00%
2023-06-28 0 0.910 0.900 0.910 0.880 0.920 2,568,000 2,313,120 0.9007 0.707 0.699 0.707 0.684 0.715 3,304,912 0.6999 1.11%
2023-06-27 0 0.900 0.890 0.900 0.860 0.910 3,214,000 2,849,120 0.8865 0.699 0.692 0.699 0.668 0.707 4,136,288 0.6888 5.88%
2023-06-26 0 0.850 0.850 0.860 0.840 0.870 1,964,000 1,672,120 0.8514 0.660 0.660 0.668 0.653 0.676 2,527,589 0.6615 1.19%
2023-06-23 0 0.840 0.840 0.850 0.840 0.880 1,694,000 1,436,192 0.8478 0.653 0.653 0.660 0.653 0.684 2,180,109 0.6588 -3.45%
2023-06-21 0 0.870 0.860 0.870 0.850 0.890 4,487,667 3,894,344 0.8678 0.676 0.668 0.676 0.660 0.692 5,775,446 0.6743 -3.33%
2023-06-20 0 0.900 0.890 0.900 0.890 0.920 1,022,000 923,775 0.9039 0.699 0.692 0.699 0.692 0.715 1,315,273 0.7023 -2.17%
2023-06-19 0 0.920 0.910 0.920 0.890 0.950 5,368,000 4,888,360 0.9106 0.715 0.707 0.715 0.692 0.738 6,908,399 0.7076 -2.13%
2023-06-16 0 0.940 0.930 0.940 0.890 0.940 6,784,000 6,222,680 0.9173 0.730 0.723 0.730 0.692 0.730 8,730,734 0.7127 5.62%
2023-06-15 0 0.890 0.890 0.900 0.870 0.900 2,960,000 2,627,640 0.8877 0.692 0.692 0.699 0.676 0.699 3,809,400 0.6898 0.00%
2023-06-14 0 0.890 0.880 0.890 0.870 0.900 1,988,000 1,752,260 0.8814 0.692 0.684 0.692 0.676 0.699 2,558,476 0.6849 0.00%
2023-06-13 0 0.890 0.880 0.890 0.860 0.890 1,164,000 1,018,620 0.8751 0.692 0.684 0.692 0.668 0.692 1,498,021 0.6800 3.49%
2023-06-12 0 0.860 0.860 0.870 0.860 0.880 2,974,000 2,582,500 0.8684 0.668 0.668 0.676 0.668 0.684 3,827,418 0.6747 -1.15%
2023-06-09 0 0.870 0.870 0.880 0.870 0.900 1,896,000 1,677,720 0.8849 0.676 0.676 0.684 0.676 0.699 2,440,075 0.6876 -1.14%
2023-06-08 0 0.880 0.880 0.890 0.870 0.910 2,078,000 1,828,060 0.8797 0.684 0.684 0.692 0.676 0.707 2,674,302 0.6836 -1.12%
2023-06-07 0 0.890 0.880 0.890 0.880 0.900 1,695,799 1,514,141 0.8929 0.692 0.684 0.692 0.684 0.699 2,182,425 0.6938 1.14%
2023-06-06 0 0.880 0.870 0.880 0.880 0.920 4,118,200 3,695,396 0.8973 0.684 0.676 0.684 0.684 0.715 5,299,957 0.6973 -1.12%
2023-06-05 0 0.890 0.890 0.910 0.880 0.910 2,264,000 2,029,660 0.8965 0.692 0.692 0.707 0.684 0.707 2,913,676 0.6966 -1.11%
2023-06-02 0 0.900 0.890 0.900 0.870 0.910 5,450,000 4,854,376 0.8907 0.699 0.692 0.699 0.676 0.707 7,013,930 0.6921 5.88%
2023-06-01 0 0.850 0.850 0.860 0.830 0.870 2,911,522 2,486,468 0.8540 0.660 0.660 0.668 0.645 0.676 3,747,011 0.6636 3.66%
2023-05-31 0 0.820 0.820 0.840 0.820 0.840 5,326,000 4,395,420 0.8253 0.637 0.637 0.653 0.637 0.653 6,854,347 0.6413 -2.38%
2023-05-30 0 0.840 0.840 0.850 0.810 0.850 4,502,000 3,720,600 0.8264 0.653 0.653 0.660 0.629 0.660 5,793,892 0.6422 1.20%
2023-05-29 0 0.830 0.820 0.830 0.820 0.850 1,710,000 1,424,719 0.8332 0.645 0.637 0.645 0.637 0.660 2,200,701 0.6474 -1.19%
2023-05-25 0 0.840 0.830 0.840 0.830 0.860 4,490,000 3,788,770 0.8438 0.653 0.645 0.653 0.645 0.668 5,778,448 0.6557 -2.33%
2023-05-24 0 0.860 0.860 0.870 0.860 0.880 2,324,000 2,011,822 0.8657 0.668 0.668 0.676 0.668 0.684 2,990,894 0.6726 -2.27%
2023-05-23 0 0.880 0.870 0.880 0.870 0.890 3,450,000 3,030,400 0.8784 0.684 0.676 0.684 0.676 0.692 4,440,010 0.6825 0.00%
2023-05-22 0 0.880 0.870 0.880 0.860 0.890 1,165,667 1,021,326 0.8762 0.684 0.676 0.684 0.668 0.692 1,500,166 0.6808 2.33%
2023-05-19 0 0.860 0.860 0.880 0.860 0.890 2,606,000 2,275,079 0.8730 0.668 0.668 0.684 0.668 0.692 3,353,817 0.6784 -1.15%
2023-05-18 0 0.870 0.870 0.880 0.870 0.890 3,326,000 2,933,360 0.8819 0.676 0.676 0.684 0.676 0.692 4,280,428 0.6853 0.00%
2023-05-17 0 0.870 0.870 0.890 0.870 0.900 4,802,000 4,248,760 0.8848 0.676 0.676 0.692 0.676 0.699 6,179,980 0.6875 -0.00%
2023-05-16 0 0.920 0.920 0.930 0.920 0.940 2,428,000 2,242,122 0.9234 0.676 0.676 0.683 0.676 0.691 3,304,320 0.6785 -1.08%
2023-05-15 0 0.930 0.930 0.940 0.900 0.940 5,370,000 4,924,340 0.9170 0.683 0.683 0.691 0.661 0.691 7,308,155 0.6738 0.00%
2023-05-12 0 0.930 0.920 0.930 0.920 0.940 3,846,000 3,565,320 0.9270 0.683 0.676 0.683 0.676 0.691 5,234,109 0.6812 -1.06%
2023-05-11 0 0.940 0.940 0.950 0.930 0.950 1,580,000 1,482,440 0.9383 0.691 0.691 0.698 0.683 0.698 2,150,258 0.6894 0.00%
2023-05-10 0 0.940 0.940 0.950 0.920 0.950 2,210,140 2,068,791 0.9360 0.691 0.691 0.698 0.676 0.698 3,007,830 0.6878 2.17%
2023-05-09 0 0.920 0.910 0.920 0.910 0.970 11,120,158 10,418,078 0.9369 0.676 0.669 0.676 0.669 0.713 15,133,676 0.6884 -4.17%
2023-05-08 0 0.960 0.960 0.970 0.940 0.970 7,934,455 7,558,668 0.9526 0.705 0.705 0.713 0.691 0.713 10,798,180 0.7000 -1.03%
2023-05-05 0 0.970 0.960 0.970 0.960 1.000 6,710,000 6,527,930 0.9729 0.713 0.705 0.713 0.705 0.735 9,131,792 0.7149 -1.02%
2023-05-04 0 0.980 0.980 0.990 0.960 0.990 9,380,600 9,135,112 0.9738 0.720 0.720 0.727 0.705 0.727 12,766,272 0.7156 2.08%
2023-05-03 0 0.960 0.960 0.970 0.950 0.980 3,985,000 3,828,742 0.9608 0.705 0.705 0.713 0.698 0.720 5,423,277 0.7060 -2.04%
2023-05-02 0 0.980 0.970 0.980 0.960 1.000 3,270,000 3,208,017 0.9810 0.720 0.713 0.720 0.705 0.735 4,450,217 0.7209 -1.01%
2023-04-28 0 0.990 0.990 1.000 0.990 1.020 5,999,000 5,996,648 0.9996 0.727 0.727 0.735 0.727 0.749 8,164,176 0.7345 -1.00%
2023-04-27 0 1.000 0.990 1.000 0.980 1.010 5,222,000 5,173,380 0.9907 0.735 0.727 0.735 0.720 0.742 7,106,739 0.7280 0.00%
2023-04-26 0 1.000 0.990 1.000 0.980 1.010 3,444,987 3,443,377 0.9995 0.735 0.727 0.735 0.720 0.742 4,688,361 0.7345 1.01%
2023-04-25 0 0.990 0.990 1.000 0.980 1.020 4,747,421 4,716,231 0.9934 0.727 0.727 0.735 0.720 0.749 6,460,873 0.7300 -1.98%
2023-04-24 0 1.010 1.010 1.020 1.010 1.040 3,230,000 3,293,020 1.0195 0.742 0.742 0.749 0.742 0.764 4,395,781 0.7491 -0.98%
2023-04-21 0 1.020 1.020 1.030 1.020 1.070 5,354,636 5,593,489 1.0446 0.749 0.749 0.757 0.749 0.786 7,287,246 0.7676 -4.67%
2023-04-20 0 1.070 1.070 1.080 1.060 1.080 2,992,000 3,199,000 1.0692 0.786 0.786 0.794 0.779 0.794 4,071,881 0.7856 0.00%
2023-04-19 0 1.070 1.070 1.080 1.070 1.110 4,524,000 4,894,090 1.0818 0.786 0.786 0.794 0.786 0.816 6,156,815 0.7949 -3.60%
2023-04-18 0 1.110 1.110 1.120 1.070 1.150 8,863,805 9,757,719 1.1008 0.816 0.816 0.823 0.786 0.845 12,062,954 0.8089 2.78%
2023-04-17 0 1.080 1.080 1.090 1.050 1.090 3,648,000 3,928,790 1.0770 0.794 0.794 0.801 0.772 0.801 4,964,646 0.7914 1.89%
2023-04-14 0 1.060 1.050 1.060 1.050 1.070 2,484,000 2,628,606 1.0582 0.779 0.772 0.779 0.772 0.786 3,380,532 0.7776 0.95%
2023-04-13 0 1.050 1.050 1.060 1.040 1.060 3,438,000 3,609,960 1.0500 0.772 0.772 0.779 0.764 0.779 4,678,852 0.7715 -1.87%
2023-04-12 0 1.070 1.060 1.070 1.050 1.080 1,090,401 1,161,159 1.0649 0.786 0.779 0.786 0.772 0.794 1,483,952 0.7825 0.94%
2023-04-11 0 1.060 1.060 1.070 1.040 1.070 2,106,000 2,230,846 1.0593 0.779 0.779 0.786 0.764 0.786 2,866,103 0.7784 0.95%
2023-04-06 0 1.050 1.050 1.060 1.030 1.060 2,438,000 2,563,240 1.0514 0.772 0.772 0.779 0.757 0.779 3,317,930 0.7725 -0.94%
2023-04-04 0 1.060 1.060 1.070 1.050 1.100 2,604,000 2,777,280 1.0665 0.779 0.779 0.786 0.772 0.808 3,543,843 0.7837 -3.64%
2023-04-03 0 1.100 1.090 1.100 1.070 1.110 3,810,364 4,129,993 1.0839 0.808 0.801 0.808 0.786 0.816 5,185,611 0.7964 0.92%
2023-03-31 0 1.090 1.090 1.100 1.090 1.130 4,916,000 5,456,820 1.1100 0.801 0.801 0.808 0.801 0.830 6,690,296 0.8156 -0.91%
2023-03-30 0 1.100 1.100 1.110 1.090 1.120 4,108,000 4,520,354 1.1004 0.808 0.808 0.816 0.801 0.823 5,590,671 0.8086 -0.90%
2023-03-29 0 1.110 1.110 1.120 1.080 1.120 3,970,000 4,390,380 1.1059 0.816 0.816 0.823 0.794 0.823 5,402,863 0.8126 3.74%
2023-03-28 0 1.070 1.070 1.090 1.050 1.100 7,624,000 8,214,596 1.0775 0.786 0.786 0.801 0.772 0.808 10,375,675 0.7917 0.00%
2023-03-27 0 1.070 1.070 1.080 1.050 1.110 12,447,104 13,404,647 1.0769 0.786 0.786 0.794 0.772 0.816 16,939,547 0.7913 0.94%
2023-03-24 0 1.060 1.060 1.070 1.050 1.120 16,690,000 18,065,080 1.0824 0.779 0.779 0.786 0.772 0.823 22,713,801 0.7953 -5.36%
2023-03-23 0 1.120 1.120 1.130 1.050 1.130 9,164,000 10,082,178 1.1002 0.823 0.823 0.830 0.772 0.830 12,471,496 0.8084 5.66%
2023-03-22 0 1.060 1.060 1.070 1.040 1.080 3,210,000 3,425,480 1.0671 0.779 0.779 0.786 0.764 0.794 4,368,562 0.7841 1.92%
2023-03-21 0 1.040 1.040 1.050 1.020 1.050 3,211,386 3,322,878 1.0347 0.764 0.764 0.772 0.749 0.772 4,370,448 0.7603 0.00%
2023-03-20 0 1.040 1.030 1.040 1.020 1.060 3,686,000 3,808,010 1.0331 0.764 0.757 0.764 0.749 0.779 5,016,361 0.7591 -0.95%
2023-03-17 0 1.050 1.050 1.060 1.020 1.070 7,606,000 7,972,740 1.0482 0.772 0.772 0.779 0.749 0.786 10,351,178 0.7702 2.94%
2023-03-16 0 1.020 1.020 1.030 1.000 1.040 5,296,000 5,401,490 1.0199 0.749 0.749 0.757 0.735 0.764 7,207,447 0.7494 0.00%
2023-03-15 0 1.020 1.020 1.030 0.990 1.030 6,648,000 6,755,190 1.0161 0.749 0.749 0.757 0.727 0.757 9,047,414 0.7466 3.03%
2023-03-14 0 0.990 0.990 1.000 0.980 1.040 11,414,000 11,401,240 0.9989 0.727 0.727 0.735 0.720 0.764 15,533,572 0.7340 -5.71%
2023-03-13 0 1.050 1.040 1.050 1.010 1.060 7,496,000 7,764,368 1.0358 0.772 0.764 0.772 0.742 0.779 10,201,477 0.7611 2.94%
2023-03-10 0 1.020 1.020 1.030 1.020 1.060 7,304,000 7,548,740 1.0335 0.749 0.749 0.757 0.749 0.779 9,940,180 0.7594 -2.86%
2023-03-09 0 1.050 1.050 1.060 1.050 1.110 9,140,000 9,863,080 1.0791 0.772 0.772 0.779 0.772 0.816 12,438,834 0.7929 -4.55%
2023-03-08 0 1.100 1.090 1.100 1.090 1.120 7,950,000 8,741,274 1.0995 0.808 0.801 0.808 0.801 0.823 10,819,336 0.8079 -2.65%
2023-03-07 0 1.130 1.120 1.130 1.120 1.160 6,071,160 6,895,185 1.1357 0.830 0.823 0.830 0.823 0.852 8,262,380 0.8345 -2.59%
2023-03-06 0 1.160 1.150 1.160 1.120 1.160 5,078,081 5,794,396 1.1411 0.852 0.845 0.852 0.823 0.852 6,910,876 0.8384 1.75%
2023-03-03 0 1.140 1.140 1.150 1.140 1.170 8,468,000 9,689,880 1.1443 0.838 0.838 0.845 0.838 0.860 11,524,294 0.8408 -0.87%
2023-03-02 0 1.150 1.140 1.150 1.130 1.160 4,855,977 5,533,660 1.1396 0.845 0.838 0.845 0.830 0.852 6,608,610 0.8373 0.00%
2023-03-01 0 1.150 1.150 1.160 1.100 1.170 9,210,000 10,554,350 1.1460 0.845 0.845 0.852 0.808 0.860 12,534,099 0.8421 4.55%
2023-02-28 0 1.100 1.100 1.110 1.100 1.150 6,746,000 7,516,040 1.1141 0.808 0.808 0.816 0.808 0.845 9,180,785 0.8187 -1.79%
2023-02-27 0 1.120 1.120 1.130 1.110 1.160 8,946,000 10,089,930 1.1279 0.823 0.823 0.830 0.816 0.852 12,174,815 0.8288 -3.45%
2023-02-24 0 1.160 1.160 1.170 1.160 1.210 8,682,130 10,188,962 1.1736 0.852 0.852 0.860 0.852 0.889 11,815,708 0.8623 -1.69%
2023-02-23 0 1.180 1.180 1.190 1.170 1.220 22,204,000 26,336,526 1.1861 0.867 0.867 0.874 0.860 0.896 30,217,929 0.8716 -2.48%
2023-02-22 0 1.210 1.210 1.220 1.200 1.230 6,752,000 8,222,560 1.2178 0.889 0.889 0.896 0.882 0.904 9,188,950 0.8948 -2.42%
2023-02-21 0 1.240 1.230 1.240 1.230 1.260 8,154,411 10,111,269 1.2400 0.911 0.904 0.911 0.904 0.926 11,097,523 0.9111 0.00%
2023-02-20 0 1.240 1.240 1.250 1.230 1.260 5,560,000 6,920,040 1.2446 0.911 0.911 0.918 0.904 0.926 7,566,731 0.9145 -0.80%
2023-02-17 0 1.250 1.240 1.250 1.240 1.300 7,076,000 8,925,820 1.2614 0.918 0.911 0.918 0.911 0.955 9,629,889 0.9269 -2.34%
2023-02-16 0 1.280 1.270 1.280 1.270 1.350 11,576,000 15,117,300 1.3059 0.941 0.933 0.941 0.933 0.992 15,754,042 0.9596 -1.54%
2023-02-15 0 1.300 1.290 1.300 1.290 1.330 5,522,000 7,185,420 1.3012 0.955 0.948 0.955 0.948 0.977 7,515,015 0.9561 -0.76%
2023-02-14 0 1.310 1.310 1.320 1.310 1.340 4,116,000 5,419,719 1.3167 0.963 0.963 0.970 0.963 0.985 5,601,558 0.9675 -0.76%
2023-02-13 0 1.320 1.320 1.330 1.300 1.360 7,212,000 9,505,480 1.3180 0.970 0.970 0.977 0.955 0.999 9,814,975 0.9685 -2.22%
2023-02-10 0 1.350 1.340 1.350 1.340 1.400 6,166,100 8,370,813 1.3576 0.992 0.985 0.992 0.985 1.029 8,391,586 0.9975 -4.26%
2023-02-09 0 1.410 1.400 1.410 1.330 1.420 12,766,000 17,751,280 1.3905 1.036 1.029 1.036 0.977 1.043 17,373,540 1.0217 5.22%
2023-02-08 0 1.340 1.330 1.340 1.330 1.360 4,684,000 6,286,550 1.3421 0.985 0.977 0.985 0.977 0.999 6,374,562 0.9862 0.00%
2023-02-07 0 1.340 1.330 1.340 1.330 1.360 5,810,199 7,824,170 1.3466 0.985 0.977 0.985 0.977 0.999 7,907,232 0.9895 0.00%
2023-02-06 0 1.340 1.340 1.350 1.330 1.400 13,304,000 18,120,720 1.3621 0.985 0.985 0.992 0.977 1.029 18,105,716 1.0008 -4.96%
2023-02-03 0 1.410 1.400 1.410 1.410 1.540 20,442,000 29,413,690 1.4389 1.036 1.029 1.036 1.036 1.132 27,819,983 1.0573 -5.37%
2023-02-02 0 1.490 1.490 1.500 1.420 1.590 58,728,000 89,249,480 1.5197 1.095 1.095 1.102 1.043 1.168 79,924,272 1.1167 4.93%
2023-02-01 0 1.420 1.410 1.420 1.340 1.430 15,944,000 22,320,480 1.3999 1.043 1.036 1.043 0.985 1.051 21,698,552 1.0287 4.41%
2023-01-31 0 1.360 1.360 1.370 1.330 1.390 5,738,000 7,765,552 1.3534 0.999 0.999 1.007 0.977 1.021 7,808,975 0.9944 0.00%
2023-01-30 0 1.360 1.360 1.370 1.360 1.460 6,790,000 9,471,760 1.3950 0.999 0.999 1.007 0.999 1.073 9,240,666 1.0250 -6.21%
2023-01-27 0 1.450 1.450 1.460 1.420 1.500 7,292,000 10,590,720 1.4524 1.065 1.065 1.073 1.043 1.102 9,923,849 1.0672 -1.36%
2023-01-26 0 1.470 1.460 1.470 1.420 1.490 8,933,200 12,933,486 1.4478 1.080 1.073 1.080 1.043 1.095 12,157,395 1.0638 4.26%
2023-01-20 0 1.410 1.410 1.430 1.400 1.500 11,967,600 17,072,762 1.4266 1.036 1.036 1.051 1.029 1.102 16,286,979 1.0482 -3.42%
2023-01-19 0 1.460 1.460 1.470 1.310 1.510 25,474,000 36,868,320 1.4473 1.073 1.073 1.080 0.963 1.110 34,668,146 1.0635 9.77%
2023-01-18 0 1.330 1.320 1.330 1.300 1.340 1,260,100 1,672,588 1.3273 0.977 0.970 0.977 0.955 0.985 1,714,899 0.9753 0.76%
2023-01-17 0 1.320 1.300 1.320 1.290 1.330 1,882,000 2,470,500 1.3127 0.970 0.955 0.970 0.948 0.977 2,561,257 0.9646 -0.75%
2023-01-16 0 1.330 1.330 1.340 1.330 1.370 3,092,000 4,172,880 1.3496 0.977 0.977 0.985 0.977 1.007 4,207,973 0.9917 -1.48%
2023-01-13 0 1.350 1.330 1.350 1.300 1.350 3,848,000 5,108,498 1.3276 0.992 0.977 0.992 0.955 0.992 5,236,831 0.9755 1.50%
2023-01-12 0 1.330 1.320 1.330 1.320 1.360 4,686,000 6,286,140 1.3415 0.977 0.970 0.977 0.970 0.999 6,377,284 0.9857 0.00%
2023-01-11 0 1.330 1.320 1.330 1.320 1.370 4,848,000 6,554,580 1.3520 0.977 0.970 0.977 0.970 1.007 6,597,754 0.9935 -1.48%
2023-01-10 0 1.350 1.340 1.360 1.330 1.370 5,156,000 6,965,004 1.3509 0.992 0.985 0.999 0.977 1.007 7,016,918 0.9926 -0.74%
2023-01-09 0 1.360 1.360 1.370 1.290 1.360 8,082,108 10,723,092 1.3268 0.999 0.999 1.007 0.948 0.999 10,999,125 0.9749 4.62%
2023-01-06 0 1.300 1.290 1.300 1.270 1.320 7,158,000 9,242,908 1.2913 0.955 0.948 0.955 0.933 0.970 9,741,485 0.9488 2.36%
2023-01-05 0 1.270 1.270 1.280 1.250 1.300 8,084,000 10,318,564 1.2764 0.933 0.933 0.941 0.918 0.955 11,001,700 0.9379 0.79%
2023-01-04 0 1.260 1.250 1.260 1.230 1.260 4,589,846 5,732,707 1.2490 0.926 0.918 0.926 0.904 0.926 6,246,426 0.9178 1.61%
2023-01-03 0 1.240 1.220 1.240 1.190 1.240 4,964,000 6,039,140 1.2166 0.911 0.896 0.911 0.874 0.911 6,755,621 0.8939 1.64%
2022-12-30 0 1.220 1.220 1.230 1.220 1.250 2,646,000 3,266,360 1.2345 0.896 0.896 0.904 0.896 0.918 3,601,002 0.9071 -0.81%
2022-12-29 0 1.230 1.220 1.230 1.220 1.250 1,940,000 2,394,760 1.2344 0.904 0.896 0.904 0.896 0.918 2,640,190 0.9070 0.00%
2022-12-28 0 1.230 1.230 1.250 1.220 1.260 3,462,000 4,280,660 1.2365 0.904 0.904 0.918 0.896 0.926 4,711,515 0.9086 0.82%
2022-12-23 0 1.220 1.220 1.230 1.220 1.250 982,000 1,206,600 1.2287 0.896 0.896 0.904 0.896 0.918 1,336,426 0.9029 -0.81%
2022-12-22 0 1.230 1.230 1.240 1.230 1.290 6,948,000 8,724,300 1.2557 0.904 0.904 0.911 0.904 0.948 9,455,691 0.9227 0.00%
2022-12-21 0 1.230 1.220 1.230 1.210 1.240 2,520,114 3,077,250 1.2211 0.904 0.896 0.904 0.889 0.911 3,429,680 0.8972 0.00%
2022-12-20 0 1.230 1.220 1.230 1.210 1.250 4,044,000 4,970,600 1.2291 0.904 0.896 0.904 0.889 0.918 5,503,572 0.9032 -2.38%
2022-12-19 0 1.260 1.250 1.260 1.250 1.290 2,546,000 3,214,630 1.2626 0.926 0.918 0.926 0.918 0.948 3,464,909 0.9278 -0.79%
2022-12-16 0 1.270 1.270 1.280 1.240 1.290 4,548,000 5,776,480 1.2701 0.933 0.933 0.941 0.911 0.948 6,189,477 0.9333 -0.78%
2022-12-15 0 1.280 1.270 1.280 1.260 1.320 4,897,600 6,299,106 1.2862 0.941 0.933 0.941 0.926 0.970 6,665,255 0.9451 -2.29%
2022-12-14 0 1.310 1.310 1.320 1.300 1.360 5,880,000 7,743,450 1.3169 0.963 0.963 0.970 0.955 0.999 8,002,226 0.9677 -1.50%
2022-12-13 0 1.330 1.330 1.340 1.320 1.380 5,148,100 6,895,228 1.3394 0.977 0.977 0.985 0.970 1.014 7,006,166 0.9842 -3.62%
2022-12-12 0 1.380 1.370 1.380 1.370 1.400 3,504,000 4,841,200 1.3816 1.014 1.007 1.014 1.007 1.029 4,768,673 1.0152 -0.72%
2022-12-09 0 1.390 1.390 1.400 1.340 1.410 7,732,000 10,710,280 1.3852 1.021 1.021 1.029 0.985 1.036 10,522,655 1.0178 2.21%
2022-12-08 0 1.360 1.360 1.370 1.330 1.380 10,138,000 13,701,230 1.3515 0.999 0.999 1.007 0.977 1.014 13,797,035 0.9931 0.00%
2022-12-07 0 1.360 1.350 1.360 1.350 1.440 9,722,000 13,554,860 1.3942 0.999 0.992 0.999 0.992 1.058 13,230,891 1.0245 -4.23%
2022-12-06 0 1.420 1.420 1.430 1.400 1.470 3,837,995 5,472,532 1.4259 1.043 1.043 1.051 1.029 1.080 5,223,215 1.0477 -0.70%
2022-12-05 0 1.430 1.420 1.430 1.360 1.450 11,950,842 16,838,775 1.4090 1.051 1.043 1.051 0.999 1.065 16,264,173 1.0353 5.15%
2022-12-02 0 1.360 1.350 1.360 1.350 1.380 3,847,421 5,239,278 1.3618 0.999 0.992 0.999 0.992 1.014 5,236,043 1.0006 0.00%
2022-12-01 0 1.360 1.350 1.360 1.350 1.420 7,748,000 10,704,385 1.3816 0.999 0.992 0.999 0.992 1.043 10,544,430 1.0152 0.00%
2022-11-30 0 1.360 1.350 1.360 1.320 1.360 7,610,000 10,246,870 1.3465 0.999 0.992 0.999 0.970 0.999 10,356,622 0.9894 1.49%
2022-11-29 0 1.340 1.330 1.340 1.310 1.350 3,982,000 5,307,880 1.3330 0.985 0.977 0.985 0.963 0.992 5,419,194 0.9795 2.29%
2022-11-28 0 1.310 1.310 1.320 1.290 1.350 6,392,000 8,410,340 1.3158 0.963 0.963 0.970 0.948 0.992 8,699,018 0.9668 -4.38%
2022-11-25 0 1.370 1.350 1.370 1.330 1.400 13,006,000 17,786,000 1.3675 1.007 0.992 1.007 0.977 1.029 17,700,161 1.0048 -2.84%
2022-11-24 0 1.410 1.400 1.410 1.370 1.440 6,212,000 8,692,759 1.3993 1.036 1.029 1.036 1.007 1.058 8,454,052 1.0282 0.00%
2022-11-23 0 1.410 1.400 1.410 1.330 1.410 9,604,000 13,194,448 1.3738 1.036 1.029 1.036 0.977 1.036 13,070,302 1.0095 5.22%
2022-11-22 0 1.340 1.330 1.340 1.300 1.370 17,720,000 23,798,428 1.3430 0.985 0.977 0.985 0.955 1.007 24,115,551 0.9868 0.00%
2022-11-21 0 1.340 1.340 1.350 1.270 1.360 11,062,103 14,710,655 1.3298 0.985 0.985 0.992 0.933 0.999 15,054,668 0.9771 1.52%
2022-11-18 0 1.320 1.320 1.340 1.320 1.380 8,812,000 11,744,040 1.3327 0.970 0.970 0.985 0.970 1.014 11,992,451 0.9793 -2.22%
2022-11-17 0 1.350 1.350 1.360 1.270 1.370 12,847,006 16,769,861 1.3054 0.992 0.992 0.999 0.933 1.007 17,483,783 0.9592 6.30%
2022-11-16 0 1.270 1.270 1.280 1.250 1.320 6,535,988 8,365,738 1.2800 0.933 0.933 0.941 0.918 0.970 8,894,975 0.9405 -1.55%
2022-11-15 0 1.290 1.280 1.290 1.210 1.310 11,353,994 14,230,801 1.2534 0.948 0.941 0.948 0.889 0.963 15,451,909 0.9210 5.74%
2022-11-14 0 1.220 1.200 1.220 1.200 1.250 7,793,284 9,529,701 1.2228 0.896 0.882 0.896 0.882 0.918 10,606,058 0.8985 2.52%
2022-11-11 0 1.190 1.190 1.200 1.150 1.220 15,272,050 18,187,287 1.1909 0.874 0.874 0.882 0.845 0.896 20,784,080 0.8751 6.25%
2022-11-10 0 1.120 1.120 1.130 1.070 1.130 8,723,986 9,670,357 1.1085 0.823 0.823 0.830 0.786 0.830 11,872,671 0.8145 0.90%
2022-11-09 0 1.110 1.110 1.120 1.110 1.170 5,177,993 5,900,334 1.1395 0.816 0.816 0.823 0.816 0.860 7,046,849 0.8373 -2.63%
2022-11-08 0 1.140 1.130 1.140 1.130 1.190 5,620,000 6,449,380 1.1476 0.838 0.830 0.838 0.830 0.874 7,648,386 0.8432 -1.72%
2022-11-07 0 1.160 1.150 1.170 1.090 1.170 9,840,679 11,261,660 1.1444 0.852 0.845 0.860 0.801 0.860 13,392,404 0.8409 6.42%
2022-11-04 0 1.090 1.070 1.090 1.040 1.110 6,980,100 7,558,387 1.0828 0.801 0.786 0.801 0.764 0.816 9,499,377 0.7957 3.81%
2022-11-03 0 1.050 1.030 1.050 1.030 1.070 6,244,000 6,541,720 1.0477 0.772 0.757 0.772 0.757 0.786 8,497,602 0.7698 0.96%
2022-11-02 0 1.040 1.040 1.060 1.020 1.070 3,148,000 3,283,840 1.0432 0.764 0.764 0.779 0.749 0.786 4,284,185 0.7665 1.96%
2022-11-01 0 1.020 1.010 1.020 0.960 1.030 6,380,000 6,402,280 1.0035 0.749 0.742 0.749 0.705 0.757 8,682,687 0.7374 6.25%
2022-10-31 0 0.960 0.950 0.960 0.940 1.000 6,664,000 6,427,030 0.9644 0.705 0.698 0.705 0.691 0.735 9,069,189 0.7087 -3.03%
2022-10-28 0 0.990 0.990 1.000 0.970 1.060 6,168,000 6,162,222 0.9991 0.727 0.727 0.735 0.713 0.779 8,394,172 0.7341 -5.71%
2022-10-27 0 1.050 1.040 1.050 1.030 1.090 5,120,000 5,383,342 1.0514 0.772 0.764 0.772 0.757 0.801 6,967,925 0.7726 1.94%
2022-10-26 0 1.030 1.020 1.030 1.000 1.080 13,825,000 14,228,088 1.0292 0.757 0.749 0.757 0.735 0.794 18,814,757 0.7562 1.98%
2022-10-25 0 1.010 1.010 1.020 0.990 1.050 9,772,000 9,933,100 1.0165 0.742 0.742 0.749 0.727 0.772 13,298,937 0.7469 -1.94%
2022-10-24 0 1.030 1.030 1.050 1.020 1.140 10,665,948 11,439,526 1.0725 0.757 0.757 0.772 0.749 0.838 14,515,531 0.7881 -8.85%
2022-10-21 0 1.130 1.130 1.140 1.120 1.150 2,366,000 2,685,360 1.1350 0.830 0.830 0.838 0.823 0.845 3,219,943 0.8340 0.00%
2022-10-20 0 1.130 1.120 1.130 1.100 1.150 3,730,000 4,191,080 1.1236 0.830 0.823 0.830 0.808 0.845 5,076,242 0.8256 -1.74%
2022-10-19 0 1.150 1.140 1.150 1.130 1.180 2,320,007 2,666,567 1.1494 0.845 0.838 0.845 0.830 0.867 3,157,350 0.8446 -2.54%
2022-10-18 0 1.180 1.170 1.180 1.120 1.180 4,902,000 5,678,084 1.1583 0.867 0.860 0.867 0.823 0.867 6,671,243 0.8511 0.85%
2022-10-17 0 1.170 1.150 1.170 1.080 1.170 4,432,000 4,982,180 1.1241 0.860 0.845 0.860 0.794 0.860 6,031,610 0.8260 4.46%
2022-10-14 0 1.120 1.120 1.130 1.120 1.180 8,040,000 9,241,000 1.1494 0.823 0.823 0.830 0.823 0.867 10,941,819 0.8446 -1.75%
2022-10-13 0 1.140 1.130 1.140 1.120 1.160 4,780,000 5,451,470 1.1405 0.838 0.830 0.838 0.823 0.852 6,505,211 0.8380 0.88%
2022-10-12 0 1.130 1.120 1.130 1.090 1.160 10,212,000 11,467,914 1.1230 0.830 0.823 0.830 0.801 0.852 13,897,743 0.8252 -0.88%
2022-10-11 0 1.140 1.130 1.140 1.090 1.170 5,424,000 6,141,790 1.1323 0.838 0.830 0.838 0.801 0.860 7,381,645 0.8320 -1.72%
2022-10-10 0 1.160 1.160 1.170 1.150 1.260 4,824,000 5,775,080 1.1972 0.852 0.852 0.860 0.845 0.926 6,565,091 0.8797 -10.77%
2022-10-07 0 1.300 1.300 1.310 1.290 1.320 4,410,000 5,745,580 1.3029 0.955 0.955 0.963 0.948 0.970 6,001,669 0.9573 0.00%
2022-10-06 0 1.300 1.290 1.300 1.280 1.310 4,746,000 6,130,270 1.2917 0.955 0.948 0.955 0.941 0.963 6,458,939 0.9491 0.00%
2022-10-05 0 1.300 1.290 1.300 1.280 1.340 6,822,000 8,943,000 1.3109 0.955 0.948 0.955 0.941 0.985 9,284,215 0.9632 4.84%
2022-10-03 0 1.240 1.240 1.250 1.220 1.270 5,030,000 6,297,000 1.2519 0.911 0.911 0.918 0.896 0.933 6,845,441 0.9199 1.64%
2022-09-30 0 1.220 1.220 1.230 1.140 1.240 7,154,924 8,643,730 1.2081 0.896 0.896 0.904 0.838 0.911 9,737,299 0.8877 5.17%
2022-09-29 0 1.160 1.150 1.160 1.160 1.250 6,796,000 8,083,900 1.1895 0.852 0.845 0.852 0.852 0.918 9,248,831 0.8740 -5.69%
2022-09-28 0 1.230 1.230 1.240 1.220 1.280 4,252,000 5,262,839 1.2377 0.904 0.904 0.911 0.896 0.941 5,786,644 0.9095 -6.11%
2022-09-27 0 1.310 1.300 1.310 1.230 1.320 5,856,000 7,453,142 1.2727 0.963 0.955 0.963 0.904 0.970 7,969,564 0.9352 3.15%
2022-09-26 0 1.270 1.260 1.270 1.190 1.290 9,785,589 12,378,949 1.2650 0.933 0.926 0.933 0.874 0.948 13,317,431 0.9295 3.25%
2022-09-23 0 1.230 1.230 1.240 1.220 1.310 11,114,000 13,912,000 1.2518 0.904 0.904 0.911 0.896 0.963 15,125,296 0.9198 -5.38%
2022-09-22 0 1.300 1.290 1.300 1.270 1.350 10,813,677 14,023,440 1.2968 0.955 0.948 0.955 0.933 0.992 14,716,579 0.9529 -3.70%
2022-09-21 0 1.350 1.350 1.360 1.300 1.380 5,857,000 7,906,474 1.3499 0.992 0.992 0.999 0.955 1.014 7,970,925 0.9919 -1.46%
2022-09-20 0 1.370 1.370 1.380 1.360 1.420 5,758,000 7,984,560 1.3867 1.007 1.007 1.014 0.999 1.043 7,836,193 1.0189 -0.72%
2022-09-19 0 1.380 1.370 1.380 1.350 1.430 6,496,000 8,910,310 1.3717 1.014 1.007 1.014 0.992 1.051 8,840,554 1.0079 -3.50%
2022-09-16 0 1.430 1.420 1.430 1.410 1.450 7,482,000 10,707,284 1.4311 1.051 1.043 1.051 1.036 1.065 10,182,424 1.0515 -0.00%
2022-09-15 0 1.480 1.470 1.480 1.460 1.530 7,885,000 11,733,576 1.4881 1.051 1.044 1.051 1.037 1.086 11,106,081 1.0565 0.00%
2022-09-14 0 1.480 1.480 1.490 1.440 1.500 7,767,436 11,339,362 1.4599 1.051 1.051 1.058 1.022 1.065 10,940,492 1.0365 -0.67%
2022-09-13 0 1.490 1.480 1.490 1.470 1.590 11,316,212 16,917,124 1.4949 1.058 1.051 1.058 1.044 1.129 15,938,969 1.0614 -4.49%
2022-09-09 0 1.560 1.550 1.560 1.450 1.590 10,998,000 16,810,720 1.5285 1.108 1.100 1.108 1.029 1.129 15,490,765 1.0852 4.70%
2022-09-08 0 1.490 1.480 1.490 1.440 1.630 35,368,000 54,926,960 1.5530 1.058 1.051 1.058 1.022 1.157 49,816,092 1.1026 4.93%
2022-09-07 0 1.420 1.410 1.420 1.380 1.440 12,991,029 18,342,241 1.4119 1.008 1.001 1.008 0.980 1.022 18,297,961 1.0024 0.00%
2022-09-06 0 1.420 1.410 1.420 1.410 1.500 15,472,029 22,063,156 1.4260 1.008 1.001 1.008 1.001 1.065 21,792,468 1.0124 -4.70%
2022-09-05 0 1.490 1.490 1.500 1.480 1.590 12,958,000 19,507,846 1.5055 1.058 1.058 1.065 1.051 1.129 18,251,440 1.0688 -6.88%
2022-09-02 0 1.600 1.590 1.600 1.570 1.630 6,082,000 9,739,670 1.6014 1.136 1.129 1.136 1.115 1.157 8,566,542 1.1369 -0.62%
2022-09-01 0 1.610 1.600 1.610 1.610 1.730 9,016,000 15,061,880 1.6706 1.143 1.136 1.143 1.143 1.228 12,699,103 1.1861 -6.94%
2022-08-31 0 1.730 1.730 1.740 1.700 1.770 7,170,000 12,506,020 1.7442 1.228 1.228 1.235 1.207 1.257 10,098,999 1.2383 0.58%
2022-08-30 0 1.720 1.720 1.750 1.710 1.770 5,094,428 8,854,420 1.7381 1.221 1.221 1.242 1.214 1.257 7,175,540 1.2340 -1.71%
2022-08-29 0 1.750 1.750 1.760 1.670 1.770 3,930,000 6,825,040 1.7367 1.242 1.242 1.250 1.186 1.257 5,535,434 1.2330 0.00%
2022-08-26 0 1.750 1.750 1.760 1.680 1.760 3,908,000 6,726,920 1.7213 1.242 1.242 1.250 1.193 1.250 5,504,447 1.2221 4.79%
2022-08-25 0 1.670 1.670 1.680 1.620 1.680 2,972,000 4,880,032 1.6420 1.186 1.186 1.193 1.150 1.193 4,186,084 1.1658 2.45%
2022-08-24 0 1.630 1.620 1.630 1.620 1.740 4,057,947 6,707,987 1.6530 1.157 1.150 1.157 1.150 1.235 5,715,649 1.1736 -4.12%
2022-08-23 0 1.700 1.700 1.710 1.680 1.790 4,924,000 8,500,476 1.7263 1.207 1.207 1.214 1.193 1.271 6,935,491 1.2256 -1.16%
2022-08-22 0 1.720 1.720 1.760 1.720 1.790 6,010,000 10,472,850 1.7426 1.221 1.221 1.250 1.221 1.271 8,465,130 1.2372 -3.37%
2022-08-19 0 1.780 1.770 1.780 1.660 1.810 9,884,561 17,429,963 1.7634 1.264 1.257 1.264 1.179 1.285 13,922,478 1.2519 5.95%
2022-08-18 0 1.680 1.670 1.680 1.670 1.700 1,941,468 3,268,521 1.6835 1.193 1.186 1.193 1.186 1.207 2,734,572 1.1953 -0.59%
2022-08-17 0 1.690 1.680 1.690 1.680 1.710 2,088,000 3,528,860 1.6901 1.200 1.193 1.200 1.193 1.214 2,940,964 1.1999 -1.17%
2022-08-16 0 1.710 1.690 1.710 1.670 1.720 3,114,000 5,283,940 1.6968 1.214 1.200 1.214 1.186 1.221 4,386,092 1.2047 3.01%
2022-08-15 0 1.660 1.650 1.660 1.640 1.710 2,438,000 4,052,664 1.6623 1.179 1.171 1.179 1.164 1.214 3,433,941 1.1802 -2.92%
2022-08-12 0 1.710 1.690 1.710 1.650 1.730 4,598,000 7,811,040 1.6988 1.214 1.200 1.214 1.171 1.228 6,476,317 1.2061 1.79%
2022-08-11 0 1.680 1.670 1.680 1.600 1.690 3,918,000 6,478,374 1.6535 1.193 1.186 1.193 1.136 1.200 5,518,532 1.1739 8.39%
2022-08-10 0 1.550 1.550 1.570 1.550 1.650 4,616,438 7,301,319 1.5816 1.100 1.100 1.115 1.100 1.171 6,502,287 1.1229 -6.06%
2022-08-09 0 1.650 1.640 1.650 1.640 1.680 3,136,000 5,179,976 1.6518 1.171 1.164 1.171 1.164 1.193 4,417,079 1.1727 -1.20%
2022-08-08 0 1.670 1.650 1.670 1.640 1.670 3,016,000 5,003,340 1.6589 1.186 1.171 1.186 1.164 1.186 4,248,059 1.1778 -1.18%
2022-08-05 0 1.690 1.670 1.690 1.620 1.690 4,276,897 7,085,402 1.6567 1.200 1.186 1.200 1.150 1.200 6,024,041 1.1762 4.32%
2022-08-04 0 1.620 1.610 1.620 1.600 1.660 4,581,600 7,448,552 1.6258 1.150 1.143 1.150 1.136 1.179 6,453,218 1.1542 0.00%
2022-08-03 0 1.620 1.620 1.630 1.570 1.660 5,898,000 9,582,600 1.6247 1.150 1.150 1.157 1.115 1.179 8,307,377 1.1535 4.52%
2022-08-02 0 1.550 1.550 1.570 1.550 1.680 11,820,000 18,723,700 1.5841 1.100 1.100 1.115 1.100 1.193 16,648,558 1.1246 -8.82%
2022-08-01 0 1.700 1.700 1.710 1.680 1.750 4,880,000 8,313,360 1.7036 1.207 1.207 1.214 1.193 1.242 6,873,516 1.2095 -3.41%
2022-07-29 0 1.760 1.740 1.760 1.720 1.790 3,358,000 5,874,400 1.7494 1.250 1.235 1.250 1.221 1.271 4,729,768 1.2420 -0.56%
2022-07-28 0 1.770 1.760 1.770 1.750 1.810 5,939,238 10,549,178 1.7762 1.257 1.250 1.257 1.242 1.285 8,365,461 1.2610 1.14%
2022-07-27 0 1.750 1.740 1.750 1.740 1.810 8,928,000 15,743,532 1.7634 1.242 1.235 1.242 1.235 1.285 12,575,155 1.2520 -3.31%
2022-07-26 0 1.810 1.810 1.830 1.800 1.850 3,128,000 5,711,190 1.8258 1.285 1.285 1.299 1.278 1.313 4,405,811 1.2963 0.56%
2022-07-25 0 1.800 1.790 1.800 1.770 1.850 4,904,904 8,826,263 1.7995 1.278 1.271 1.278 1.257 1.313 6,908,594 1.2776 -1.64%
2022-07-22 0 1.830 1.830 1.840 1.820 1.920 9,562,592 17,663,488 1.8471 1.299 1.299 1.306 1.292 1.363 13,468,982 1.3114 -3.68%
2022-07-21 0 1.900 1.890 1.900 1.880 1.920 2,282,000 4,343,410 1.9033 1.349 1.342 1.349 1.335 1.363 3,214,214 1.3513 0.00%
2022-07-20 0 1.900 1.890 1.910 1.890 1.920 4,872,000 9,286,680 1.9061 1.349 1.342 1.356 1.342 1.363 6,862,248 1.3533 1.06%
2022-07-19 0 1.880 1.880 1.900 1.880 1.920 3,390,000 6,419,872 1.8938 1.335 1.335 1.349 1.335 1.363 4,774,840 1.3445 -1.05%
2022-07-18 0 1.900 1.900 1.910 1.840 1.920 3,664,544 6,928,264 1.8906 1.349 1.349 1.356 1.306 1.363 5,161,538 1.3423 3.26%
2022-07-15 0 1.840 1.830 1.840 1.830 1.920 9,530,264 17,779,054 1.8655 1.306 1.299 1.306 1.299 1.363 13,423,448 1.3245 -3.16%
2022-07-14 0 1.900 1.900 1.920 1.880 1.930 6,528,000 12,408,662 1.9008 1.349 1.349 1.363 1.335 1.370 9,194,737 1.3495 0.00%
2022-07-13 0 1.900 1.900 1.910 1.870 1.930 9,142,000 17,390,360 1.9022 1.349 1.349 1.356 1.328 1.370 12,876,575 1.3505 0.53%
2022-07-12 0 1.890 1.880 1.890 1.890 2.020 10,266,000 19,788,400 1.9276 1.342 1.335 1.342 1.342 1.434 14,459,738 1.3685 -5.03%
2022-07-11 0 1.990 1.980 1.990 1.980 2.100 10,659,996 21,417,252 2.0091 1.413 1.406 1.413 1.406 1.491 15,014,684 1.4264 -4.33%
2022-07-08 0 2.080 2.080 2.090 2.070 2.200 14,073,397 29,691,947 2.1098 1.477 1.477 1.484 1.470 1.562 19,822,485 1.4979 -3.70%
2022-07-07 0 2.160 2.150 2.160 2.100 2.200 6,662,000 14,326,132 2.1504 1.534 1.526 1.534 1.491 1.562 9,383,477 1.5267 -0.46%
2022-07-06 0 2.170 2.160 2.170 2.110 2.230 8,570,000 18,507,640 2.1596 1.541 1.534 1.541 1.498 1.583 12,070,909 1.5332 -0.91%
2022-07-05 0 2.190 2.190 2.200 2.180 2.280 11,250,073 24,906,195 2.2139 1.555 1.555 1.562 1.548 1.619 15,845,812 1.5718 -3.52%
2022-07-04 0 2.270 2.260 2.270 2.250 2.410 10,972,000 25,084,260 2.2862 1.612 1.605 1.612 1.597 1.711 15,454,144 1.6231 -5.42%
2022-06-30 0 2.400 2.390 2.400 2.300 2.500 14,660,003 34,843,867 2.3768 1.704 1.697 1.704 1.633 1.775 20,648,724 1.6875 -2.44%
2022-06-29 0 2.460 2.450 2.460 2.430 2.640 14,500,000 36,646,700 2.5274 1.747 1.739 1.747 1.725 1.874 20,423,358 1.7944 -6.46%
2022-06-28 0 2.630 2.620 2.630 2.420 2.670 19,530,000 50,118,058 2.5662 1.867 1.860 1.867 1.718 1.896 27,508,151 1.8219 6.05%
2022-06-27 0 2.480 2.470 2.480 2.380 2.550 17,420,000 42,871,740 2.4611 1.761 1.754 1.761 1.690 1.810 24,536,200 1.7473 2.90%
2022-06-24 0 2.410 2.400 2.410 2.370 2.450 10,176,000 24,481,240 2.4058 1.711 1.704 1.711 1.683 1.739 14,332,972 1.7080 0.42%
2022-06-23 0 2.400 2.390 2.400 2.220 2.490 28,212,000 67,751,714 2.4015 1.704 1.697 1.704 1.576 1.768 39,736,813 1.7050 8.60%
2022-06-22 0 2.210 2.200 2.210 2.170 2.250 4,045,118 8,903,704 2.2011 1.569 1.562 1.569 1.541 1.597 5,697,579 1.5627 -0.90%
2022-06-21 0 2.230 2.220 2.230 2.180 2.240 2,543,675 5,639,428 2.2170 1.583 1.576 1.583 1.548 1.590 3,582,785 1.5740 0.90%
2022-06-20 0 2.210 2.180 2.210 2.150 2.230 2,284,000 4,995,020 2.1870 1.569 1.548 1.569 1.526 1.583 3,217,031 1.5527 1.38%
2022-06-17 0 2.180 2.180 2.200 2.160 2.220 5,104,000 11,156,452 2.1858 1.548 1.548 1.562 1.534 1.576 7,189,022 1.5519 -1.36%
2022-06-16 0 2.210 2.200 2.210 2.190 2.320 3,850,000 8,628,236 2.2411 1.569 1.562 1.569 1.555 1.647 5,422,754 1.5911 -3.49%
2022-06-15 0 2.290 2.290 2.300 2.250 2.350 5,398,000 12,411,618 2.2993 1.626 1.626 1.633 1.597 1.668 7,603,123 1.6324 1.78%
2022-06-14 0 2.250 2.220 2.250 2.130 2.250 4,218,000 9,220,300 2.1859 1.597 1.576 1.597 1.512 1.597 5,941,085 1.5520 1.35%
2022-06-13 0 2.220 2.210 2.220 2.180 2.260 6,552,000 14,526,710 2.2171 1.576 1.569 1.576 1.548 1.605 9,228,541 1.5741 -2.20%
2022-06-10 0 2.270 2.260 2.270 2.180 2.290 3,822,000 8,600,426 2.2502 1.612 1.605 1.612 1.548 1.626 5,383,316 1.5976 2.25%
2022-06-09 0 2.220 2.210 2.220 2.210 2.280 2,841,000 6,355,200 2.2370 1.576 1.569 1.576 1.569 1.619 4,001,570 1.5882 -2.63%
2022-06-08 0 2.280 2.270 2.280 2.250 2.310 4,936,255 11,249,380 2.2789 1.619 1.612 1.619 1.597 1.640 6,952,752 1.6180 1.33%
2022-06-07 0 2.250 2.250 2.260 2.220 2.320 4,752,800 10,747,012 2.2612 1.597 1.597 1.605 1.576 1.647 6,694,354 1.6054 -3.02%
2022-06-06 0 2.320 2.320 2.330 2.260 2.340 7,567,222 17,375,547 2.2962 1.647 1.647 1.654 1.605 1.661 10,658,489 1.6302 2.20%
2022-06-02 0 2.270 2.240 2.270 2.230 2.270 2,219,000 4,985,980 2.2469 1.612 1.590 1.612 1.583 1.612 3,125,478 1.5953 0.00%
2022-06-01 0 2.270 2.240 2.270 2.210 2.270 2,416,000 5,413,982 2.2409 1.612 1.590 1.612 1.569 1.612 3,402,954 1.5910 0.89%
2022-05-31 0 2.250 2.240 2.250 2.190 2.290 4,692,000 10,561,820 2.2510 1.597 1.590 1.597 1.555 1.626 6,608,717 1.5982 3.21%
2022-05-30 0 2.180 2.180 2.200 2.130 2.200 2,365,000 5,152,934 2.1788 1.548 1.548 1.562 1.512 1.562 3,331,120 1.5469 2.83%
2022-05-27 0 2.170 2.160 2.170 2.150 2.210 2,656,000 5,774,894 2.1743 1.505 1.498 1.505 1.491 1.533 3,829,227 1.5081 0.46%
2022-05-26 0 2.160 2.160 2.170 2.130 2.200 1,772,000 3,818,960 2.1552 1.498 1.498 1.505 1.477 1.526 2,554,740 1.4949 -1.37%
2022-05-25 0 2.190 2.180 2.190 2.170 2.220 1,570,000 3,437,920 2.1898 1.519 1.512 1.519 1.505 1.540 2,263,511 1.5188 -0.45%
2022-05-24 0 2.200 2.180 2.200 2.180 2.280 4,889,308 10,853,343 2.2198 1.526 1.512 1.526 1.512 1.581 7,049,047 1.5397 -0.90%
2022-05-23 0 2.220 2.220 2.230 2.180 2.270 6,885,691 15,335,262 2.2271 1.540 1.540 1.547 1.512 1.575 9,927,287 1.5448 0.45%
2022-05-20 0 2.210 2.200 2.210 2.180 2.240 5,328,000 11,786,220 2.2121 1.533 1.526 1.533 1.512 1.554 7,681,521 1.5344 1.38%
2022-05-19 0 2.180 2.170 2.180 2.090 2.200 3,811,900 8,243,789 2.1626 1.512 1.505 1.512 1.450 1.526 5,495,719 1.5000 -0.46%
2022-05-18 0 2.190 2.170 2.190 2.130 2.230 9,474,000 20,735,002 2.1886 1.519 1.505 1.519 1.477 1.547 13,658,921 1.5181 1.86%
2022-05-17 0 2.150 2.140 2.150 1.970 2.170 13,649,446 28,822,495 2.1116 1.491 1.484 1.491 1.366 1.505 19,678,775 1.4646 9.14%
2022-05-16 0 1.970 1.950 1.970 1.920 1.990 3,756,000 7,336,520 1.9533 1.366 1.353 1.366 1.332 1.380 5,415,127 1.3548 2.07%
2022-05-13 0 1.930 1.930 1.940 1.900 1.940 5,014,000 9,645,188 1.9237 1.339 1.339 1.346 1.318 1.346 7,228,819 1.3343 3.21%
2022-05-12 0 1.870 1.870 1.880 1.860 1.950 9,818,000 18,518,670 1.8862 1.297 1.297 1.304 1.290 1.353 14,154,876 1.3083 -5.08%
2022-05-11 0 1.970 1.960 1.970 1.910 2.030 4,367,936 8,643,757 1.9789 1.366 1.359 1.366 1.325 1.408 6,297,371 1.3726 3.14%
2022-05-10 0 1.910 1.910 1.920 1.890 1.990 8,202,432 15,772,173 1.9229 1.325 1.325 1.332 1.311 1.380 11,825,668 1.3337 -4.02%
2022-05-06 0 1.990 1.980 1.990 1.970 2.040 5,264,300 10,503,237 1.9952 1.380 1.373 1.380 1.366 1.415 7,589,683 1.3839 -3.40%
2022-05-05 0 2.060 2.060 2.070 2.030 2.150 3,734,000 7,730,618 2.0703 1.429 1.429 1.436 1.408 1.491 5,383,409 1.4360 -1.90%
2022-05-04 0 2.100 2.090 2.100 2.090 2.170 1,160,000 2,450,180 2.1122 1.457 1.450 1.457 1.450 1.505 1,672,403 1.4651 -3.23%
2022-05-03 0 2.170 2.160 2.170 2.090 2.170 2,916,248 6,231,240 2.1367 1.505 1.498 1.505 1.450 1.505 4,204,433 1.4821 -0.46%
2022-04-29 0 2.180 2.170 2.180 2.080 2.210 7,032,997 15,155,691 2.1549 1.512 1.505 1.512 1.443 1.533 10,139,662 1.4947 3.81%
2022-04-28 0 2.100 2.080 2.110 2.040 2.110 2,712,000 5,635,960 2.0782 1.457 1.443 1.464 1.415 1.464 3,909,964 1.4414 1.45%
2022-04-27 0 2.070 2.060 2.070 1.980 2.100 3,156,000 6,439,872 2.0405 1.436 1.429 1.436 1.373 1.457 4,550,090 1.4153 0.98%
2022-04-26 0 2.050 2.040 2.050 2.010 2.120 6,854,256 14,221,417 2.0748 1.422 1.415 1.422 1.394 1.470 9,881,966 1.4391 4.06%
2022-04-25 0 1.970 1.960 1.970 1.950 2.070 12,330,283 24,698,237 2.0031 1.366 1.359 1.366 1.353 1.436 17,776,902 1.3893 -7.08%
2022-04-22 0 2.120 2.100 2.120 2.040 2.160 4,046,000 8,477,600 2.0953 1.470 1.457 1.470 1.415 1.498 5,833,227 1.4533 0.00%
2022-04-21 0 2.120 2.120 2.130 2.100 2.210 3,865,000 8,275,220 2.1411 1.470 1.470 1.477 1.457 1.533 5,572,275 1.4851 -3.20%
2022-04-20 0 2.190 2.190 2.200 2.100 2.220 6,956,000 15,145,914 2.1774 1.519 1.519 1.526 1.457 1.540 10,028,653 1.5103 4.29%
2022-04-19 0 2.100 2.100 2.110 2.090 2.180 3,960,000 8,408,504 2.1234 1.457 1.457 1.464 1.450 1.512 5,709,239 1.4728 -2.78%
2022-04-14 0 2.160 2.150 2.170 2.110 2.180 3,978,000 8,553,360 2.1502 1.498 1.491 1.505 1.464 1.512 5,735,190 1.4914 2.86%
2022-04-13 0 2.100 2.090 2.100 2.090 2.150 4,534,000 9,559,040 2.1083 1.457 1.450 1.457 1.450 1.491 6,536,790 1.4623 -2.33%
2022-04-12 0 2.150 2.140 2.150 2.070 2.190 7,280,000 15,467,566 2.1247 1.491 1.484 1.491 1.436 1.519 10,495,772 1.4737 2.38%
2022-04-11 0 2.100 2.100 2.120 2.090 2.210 11,534,963 24,857,749 2.1550 1.457 1.457 1.470 1.450 1.533 16,630,267 1.4947 -5.41%
2022-04-08 0 2.220 2.210 2.220 2.160 2.250 5,641,548 12,420,687 2.2016 1.540 1.533 1.540 1.498 1.561 8,133,572 1.5271 -0.45%
2022-04-07 0 2.230 2.230 2.240 2.220 2.310 9,706,959 21,879,687 2.2540 1.547 1.547 1.554 1.540 1.602 13,994,785 1.5634 0.45%
2022-04-06 0 2.220 2.220 2.230 2.220 2.340 16,170,000 36,450,032 2.2542 1.540 1.540 1.547 1.540 1.623 23,312,725 1.5635 -6.72%
2022-04-04 0 2.380 2.380 2.390 2.250 2.400 10,114,000 23,534,148 2.3269 1.651 1.651 1.658 1.561 1.665 14,581,627 1.6140 4.39%
2022-04-01 0 2.280 2.260 2.280 2.150 2.280 9,338,000 20,691,980 2.2159 1.581 1.568 1.581 1.491 1.581 13,462,847 1.5370 2.24%
2022-03-31 0 2.230 2.230 2.240 2.180 2.300 12,806,000 28,416,770 2.2190 1.547 1.547 1.554 1.512 1.595 18,462,756 1.5391 -3.04%
2022-03-30 0 2.300 2.290 2.300 2.280 2.340 13,952,000 32,159,058 2.3050 1.595 1.588 1.595 1.581 1.623 20,114,975 1.5988 -0.43%
2022-03-29 0 2.310 2.300 2.310 2.280 2.380 9,836,000 22,708,222 2.3087 1.602 1.595 1.602 1.581 1.651 14,180,827 1.6013 -1.28%
2022-03-28 0 2.340 2.330 2.340 2.270 2.480 21,634,455 50,702,219 2.3436 1.623 1.616 1.623 1.575 1.720 31,190,978 1.6255 -6.77%
2022-03-25 0 2.510 2.500 2.510 2.400 2.550 22,088,000 54,924,894 2.4866 1.741 1.734 1.741 1.665 1.769 31,844,866 1.7248 1.62%
2022-03-24 0 2.470 2.460 2.470 2.370 2.480 8,260,000 20,130,560 2.4371 1.713 1.706 1.713 1.644 1.720 11,908,665 1.6904 1.23%
2022-03-23 0 2.440 2.430 2.440 2.310 2.540 22,228,000 54,654,816 2.4588 1.692 1.685 1.692 1.602 1.762 32,046,707 1.7055 4.27%
2022-03-22 0 2.340 2.340 2.350 2.270 2.350 7,514,000 17,353,576 2.3095 1.623 1.623 1.630 1.575 1.630 10,833,137 1.6019 1.30%
2022-03-21 0 2.310 2.300 2.310 2.240 2.390 13,886,579 32,249,122 2.3223 1.602 1.595 1.602 1.554 1.658 20,020,656 1.6108 2.21%
2022-03-18 0 2.260 2.240 2.260 2.110 2.280 14,325,574 31,973,873 2.2319 1.568 1.554 1.568 1.464 1.581 20,653,567 1.5481 4.63%
2022-03-17 0 2.160 2.160 2.170 2.130 2.350 25,684,000 56,704,760 2.2078 1.498 1.498 1.505 1.477 1.630 37,029,316 1.5313 -0.46%
2022-03-16 0 2.170 2.160 2.170 1.890 2.170 35,440,000 71,977,164 2.0310 1.505 1.498 1.505 1.311 1.505 51,094,804 1.4087 21.23%
2022-03-15 0 1.790 1.790 1.800 1.770 2.040 24,855,000 46,472,300 1.8697 1.242 1.242 1.249 1.228 1.415 35,834,124 1.2969 -10.95%
2022-03-14 0 2.010 2.000 2.010 1.970 2.240 17,062,000 34,740,940 2.0362 1.394 1.387 1.394 1.366 1.554 24,598,746 1.4123 -9.87%
2022-03-11 0 2.230 2.230 2.270 2.170 2.280 10,348,000 22,938,280 2.2167 1.547 1.547 1.575 1.505 1.581 14,918,991 1.5375 -4.29%
2022-03-10 0 2.330 2.320 2.330 2.300 2.420 11,846,000 27,953,636 2.3598 1.616 1.609 1.616 1.595 1.679 17,078,698 1.6368 0.43%
2022-03-09 0 2.320 2.300 2.320 2.160 2.330 13,570,000 30,716,780 2.2636 1.609 1.595 1.609 1.498 1.616 19,564,235 1.5700 4.04%
2022-03-08 0 2.230 2.230 2.240 2.210 2.420 14,024,000 32,000,368 2.2818 1.547 1.547 1.554 1.533 1.679 20,218,779 1.5827 -6.69%
2022-03-07 0 2.390 2.370 2.400 2.270 2.450 13,230,186 31,219,672 2.3597 1.658 1.644 1.665 1.575 1.699 19,074,316 1.6367 -2.85%
2022-03-04 0 2.460 2.440 2.460 2.420 2.540 11,304,000 27,859,366 2.4646 1.706 1.692 1.706 1.679 1.762 16,297,282 1.7094 -5.38%
2022-03-03 0 2.600 2.570 2.600 2.570 2.630 6,874,000 17,784,494 2.5872 1.803 1.783 1.803 1.783 1.824 9,910,431 1.7945 1.96%
2022-03-02 0 2.550 2.550 2.570 2.550 2.700 8,664,000 22,401,280 2.5856 1.769 1.769 1.783 1.769 1.873 12,491,123 1.7934 -5.56%
2022-03-01 0 2.700 2.670 2.700 2.660 2.740 5,802,000 15,686,582 2.7037 1.873 1.852 1.873 1.845 1.900 8,364,900 1.8753 0.00%
2022-02-28 0 2.700 2.700 2.710 2.570 2.710 10,426,000 27,507,438 2.6384 1.873 1.873 1.880 1.783 1.880 15,031,446 1.8300 -0.37%
2022-02-25 0 2.710 2.710 2.730 2.680 2.780 6,426,000 17,540,160 2.7296 1.880 1.880 1.894 1.859 1.928 9,264,538 1.8933 1.88%
2022-02-24 0 2.660 2.660 2.670 2.640 2.810 13,294,196 35,677,038 2.6837 1.845 1.845 1.852 1.831 1.949 19,166,601 1.8614 -6.34%
2022-02-23 0 2.840 2.810 2.840 2.730 2.850 7,754,423 21,715,587 2.8004 1.970 1.949 1.970 1.894 1.977 11,179,761 1.9424 4.03%
2022-02-22 0 2.730 2.720 2.730 2.600 2.810 17,778,729 47,789,995 2.6880 1.894 1.887 1.894 1.803 1.949 25,632,073 1.8645 -4.21%
2022-02-21 0 2.850 2.840 2.850 2.780 2.910 7,072,000 20,189,774 2.8549 1.977 1.970 1.977 1.928 2.018 10,195,893 1.9802 -1.04%
2022-02-18 0 2.880 2.860 2.880 2.850 2.950 8,216,000 23,707,760 2.8856 1.998 1.984 1.998 1.977 2.046 11,845,229 2.0015 -1.03%
2022-02-17 0 2.910 2.900 2.910 2.860 2.950 4,484,000 13,039,900 2.9081 2.018 2.011 2.018 1.984 2.046 6,464,704 2.0171 -0.68%
2022-02-16 0 2.930 2.920 2.930 2.900 3.010 9,071,000 26,704,478 2.9439 2.032 2.025 2.032 2.011 2.088 13,077,905 2.0420 -1.35%
2022-02-15 0 2.970 2.960 2.970 2.860 2.980 11,196,081 32,901,156 2.9386 2.060 2.053 2.060 1.984 2.067 16,141,692 2.0383 2.77%
2022-02-14 0 2.890 2.880 2.890 2.860 2.990 24,104,000 70,371,708 2.9195 2.005 1.998 2.005 1.984 2.074 34,751,387 2.0250 -4.93%
2022-02-11 0 3.040 3.040 3.050 3.030 3.190 16,854,000 51,918,348 3.0805 2.109 2.109 2.116 2.102 2.213 24,298,867 2.1367 -5.59%
2022-02-10 0 3.220 3.210 3.220 3.190 3.250 6,193,232 19,909,007 3.2146 2.233 2.226 2.233 2.213 2.254 8,928,950 2.2297 0.94%
2022-02-09 0 3.190 3.180 3.190 3.170 3.260 7,690,000 24,637,400 3.2038 2.213 2.206 2.213 2.199 2.261 11,086,881 2.2222 0.00%
2022-02-08 0 3.190 3.190 3.200 3.120 3.210 6,306,690 20,039,949 3.1776 2.213 2.213 2.220 2.164 2.226 9,092,525 2.2040 0.63%
2022-02-07 0 3.170 3.160 3.170 3.120 3.280 7,660,000 24,445,160 3.1913 2.199 2.192 2.199 2.164 2.275 11,043,629 2.2135 -1.55%
2022-02-04 0 3.220 3.210 3.220 3.090 3.230 10,575,400 33,551,840 3.1726 2.233 2.226 2.233 2.143 2.240 15,246,840 2.2006 3.21%
2022-01-31 0 3.120 3.100 3.120 3.000 3.150 5,146,000 15,897,904 3.0894 2.164 2.150 2.164 2.081 2.185 7,419,127 2.1428 0.97%
2022-01-28 0 3.090 3.080 3.090 2.950 3.200 15,763,200 48,294,552 3.0638 2.143 2.136 2.143 2.046 2.220 22,726,231 2.1251 -0.96%
2022-01-27 0 3.120 3.110 3.120 3.030 3.200 18,659,000 58,004,242 3.1086 2.164 2.157 2.164 2.102 2.220 26,901,184 2.1562 -3.11%
2022-01-26 0 3.220 3.220 3.230 3.130 3.380 30,248,000 98,894,056 3.2694 2.233 2.233 2.240 2.171 2.344 43,609,358 2.2677 2.88%
2022-01-25 0 3.130 3.130 3.140 3.080 3.300 20,736,000 65,851,682 3.1757 2.171 2.171 2.178 2.136 2.289 29,895,651 2.2027 -0.95%
2022-01-24 0 3.160 3.160 3.170 3.150 3.410 33,472,000 108,384,430 3.2381 2.192 2.192 2.199 2.185 2.365 48,257,486 2.2460 -8.41%
2022-01-21 0 3.450 3.450 3.460 3.400 3.660 32,487,182 113,767,628 3.5019 2.393 2.393 2.400 2.358 2.539 46,837,647 2.4290 -4.17%
2022-01-20 0 3.600 3.600 3.610 3.530 3.720 28,117,164 102,124,742 3.6321 2.497 2.497 2.504 2.448 2.580 40,537,274 2.5193 0.84%
2022-01-19 0 3.570 3.570 3.580 3.520 3.660 18,274,000 65,525,400 3.5857 2.476 2.476 2.483 2.442 2.539 26,346,119 2.4871 -1.92%
2022-01-18 0 3.640 3.630 3.640 3.600 3.770 32,258,000 118,482,160 3.6730 2.525 2.518 2.525 2.497 2.615 46,507,229 2.5476 -1.89%
2022-01-17 0 3.710 3.700 3.710 3.300 3.730 71,251,500 255,203,269 3.5817 2.573 2.566 2.573 2.289 2.587 102,725,210 2.4843 11.08%
2022-01-14 0 3.340 3.340 3.350 3.220 3.500 30,976,819 104,972,809 3.3888 2.317 2.317 2.324 2.233 2.428 44,660,116 2.3505 1.52%
2022-01-13 0 3.290 3.280 3.290 3.190 3.340 9,234,000 30,042,562 3.2535 2.282 2.275 2.282 2.213 2.317 13,312,907 2.2566 0.00%
2022-01-12 0 3.290 3.270 3.300 3.220 3.370 14,196,000 46,683,150 3.2885 2.282 2.268 2.289 2.233 2.337 20,466,756 2.2809 1.54%
2022-01-11 0 3.240 3.230 3.240 3.150 3.400 16,393,000 53,446,890 3.2603 2.247 2.240 2.247 2.185 2.358 23,634,230 2.2614 0.93%
2022-01-10 0 3.210 3.200 3.210 3.080 3.330 21,880,000 69,894,396 3.1944 2.226 2.220 2.226 2.136 2.310 31,544,986 2.2157 -2.43%
2022-01-07 0 3.290 3.280 3.290 3.230 3.520 28,487,511 95,333,358 3.3465 2.282 2.275 2.282 2.240 2.442 41,071,213 2.3212 -6.80%
2022-01-06 0 3.530 3.530 3.540 3.070 3.530 58,452,000 195,641,862 3.3471 2.448 2.448 2.455 2.129 2.448 84,271,826 2.3216 12.42%
2022-01-05 0 3.140 3.130 3.140 3.110 3.410 39,233,000 127,431,436 3.2481 2.178 2.171 2.178 2.157 2.365 56,563,275 2.2529 -8.19%
2022-01-04 0 3.420 3.420 3.430 3.330 3.600 48,523,000 167,213,596 3.4461 2.372 2.372 2.379 2.310 2.497 69,956,918 2.3902 -3.93%
2022-01-03 0 3.560 3.560 3.570 3.160 3.590 89,427,880 303,750,428 3.3966 2.469 2.469 2.476 2.192 2.490 128,930,588 2.3559 11.60%
2021-12-31 0 3.190 3.180 3.190 3.030 3.220 52,712,000 165,694,960 3.1434 2.213 2.206 2.213 2.102 2.233 75,996,313 2.1803 6.33%
2021-12-30 0 3.000 2.990 3.000 2.780 3.010 60,172,000 176,154,030 2.9275 2.081 2.074 2.081 1.928 2.088 86,751,596 2.0306 7.53%
2021-12-29 0 2.790 2.780 2.790 2.680 2.880 58,419,000 163,625,022 2.8009 1.935 1.928 1.935 1.859 1.998 84,224,249 1.9427 9.41%
2021-12-28 0 2.550 2.520 2.550 2.520 2.590 3,608,000 9,182,880 2.5451 1.769 1.748 1.769 1.748 1.796 5,201,751 1.7653 -1.16%
2021-12-24 0 2.580 2.560 2.580 2.550 2.590 1,933,000 4,964,660 2.5684 1.790 1.776 1.790 1.769 1.796 2,786,858 1.7815 0.78%
2021-12-23 0 2.560 2.550 2.560 2.490 2.590 11,100,000 28,454,660 2.5635 1.776 1.769 1.776 1.727 1.796 16,003,170 1.7781 1.19%
2021-12-22 0 2.530 2.520 2.530 2.340 2.530 11,374,000 27,867,486 2.4501 1.755 1.748 1.755 1.623 1.755 16,398,203 1.6994 8.12%
2021-12-21 0 2.340 2.340 2.350 2.250 2.360 10,747,700 24,780,347 2.3056 1.623 1.623 1.630 1.561 1.637 15,495,249 1.5992 1.30%
2021-12-20 0 2.310 2.310 2.320 2.250 2.610 27,522,000 65,548,706 2.3817 1.602 1.602 1.609 1.561 1.810 39,679,210 1.6520 -9.77%
2021-12-17 0 2.560 2.560 2.580 2.560 2.740 11,688,600 30,679,388 2.6247 1.776 1.776 1.790 1.776 1.900 16,851,770 1.8205 -6.23%
2021-12-16 0 2.730 2.720 2.730 2.540 2.760 26,516,000 71,498,658 2.6964 1.894 1.887 1.894 1.762 1.914 38,228,833 1.8703 7.91%
2021-12-15 0 2.530 2.530 2.540 2.530 2.630 5,336,010 13,768,825 2.5804 1.755 1.755 1.762 1.755 1.824 7,693,070 1.7898 -0.39%
2021-12-14 0 2.540 2.530 2.540 2.530 2.650 5,382,000 13,934,660 2.5891 1.762 1.755 1.762 1.755 1.838 7,759,375 1.7958 -3.05%
2021-12-13 0 2.620 2.610 2.620 2.470 2.660 15,291,000 39,505,062 2.5835 1.817 1.810 1.817 1.713 1.845 22,045,447 1.7920 5.22%
2021-12-10 0 2.490 2.480 2.490 2.460 2.560 5,924,850 14,858,045 2.5078 1.727 1.720 1.727 1.706 1.776 8,542,016 1.7394 -1.19%
2021-12-09 0 2.520 2.510 2.520 2.490 2.540 4,934,000 12,428,400 2.5189 1.748 1.741 1.748 1.727 1.762 7,113,481 1.7472 1.61%
2021-12-08 0 2.480 2.480 2.490 2.470 2.540 4,566,000 11,452,110 2.5081 1.720 1.720 1.727 1.713 1.762 6,582,925 1.7397 -0.40%
2021-12-07 0 2.490 2.480 2.490 2.450 2.520 6,848,627 16,965,136 2.4772 1.727 1.720 1.727 1.699 1.748 9,873,850 1.7182 2.05%
2021-12-06 0 2.440 2.430 2.440 2.420 2.530 9,322,000 22,988,490 2.4660 1.692 1.685 1.692 1.679 1.755 13,439,779 1.7105 -2.40%
2021-12-03 0 2.500 2.500 2.510 2.430 2.540 7,100,000 17,762,836 2.5018 1.734 1.734 1.741 1.685 1.762 10,236,262 1.7353 0.81%
2021-12-02 0 2.480 2.470 2.480 2.420 2.600 13,246,613 32,714,891 2.4697 1.720 1.713 1.720 1.679 1.803 19,097,999 1.7130 -4.62%
2021-12-01 0 2.600 2.600 2.610 2.560 2.710 19,854,000 52,196,510 2.6290 1.803 1.803 1.810 1.776 1.880 28,624,048 1.8235 -0.76%
2021-11-30 0 2.620 2.600 2.620 2.530 2.630 56,323,470 147,122,443 2.6121 1.817 1.803 1.817 1.755 1.824 81,203,067 1.8118 2.75%
2021-11-29 0 2.550 2.550 2.560 2.510 2.630 10,852,000 27,788,186 2.5607 1.769 1.769 1.776 1.741 1.824 15,645,621 1.7761 -2.30%
2021-11-26 0 2.610 2.600 2.610 2.520 2.740 27,840,000 73,556,970 2.6421 1.810 1.803 1.810 1.748 1.900 40,137,679 1.8326 3.57%
2021-11-25 0 2.520 2.520 2.530 2.500 2.620 10,386,000 26,606,270 2.5617 1.748 1.748 1.755 1.734 1.817 14,973,776 1.7769 0.80%
2021-11-24 0 2.500 2.500 2.510 2.470 2.610 8,860,295 22,453,661 2.5342 1.734 1.734 1.741 1.713 1.810 12,774,126 1.7577 -2.72%
2021-11-23 0 2.570 2.550 2.570 2.530 2.660 12,858,000 33,331,300 2.5923 1.783 1.769 1.783 1.755 1.845 18,537,726 1.7980 -4.46%
2021-11-22 0 2.690 2.680 2.690 2.440 2.710 28,868,000 75,743,096 2.6238 1.866 1.859 1.866 1.692 1.880 41,619,775 1.8199 11.16%
2021-11-19 0 2.420 2.410 2.420 2.380 2.450 7,802,000 18,832,010 2.4137 1.679 1.672 1.679 1.651 1.699 11,248,354 1.6742 -1.63%
2021-11-18 0 2.460 2.440 2.460 2.430 2.510 2,435,803 6,017,297 2.4704 1.706 1.692 1.706 1.685 1.741 3,511,763 1.7135 -0.81%
2021-11-17 0 2.480 2.470 2.480 2.420 2.480 4,652,000 11,439,560 2.4591 1.720 1.713 1.720 1.679 1.720 6,706,914 1.7056 0.81%
2021-11-16 0 2.460 2.430 2.460 2.420 2.500 3,532,295 8,681,462 2.4577 1.706 1.685 1.706 1.679 1.734 5,092,605 1.7047 0.00%
2021-11-15 0 2.460 2.440 2.460 2.370 2.470 5,958,000 14,551,090 2.4423 1.706 1.692 1.706 1.644 1.713 8,589,809 1.6940 1.65%
2021-11-12 0 2.420 2.410 2.420 2.290 2.430 17,008,000 40,223,800 2.3650 1.679 1.672 1.679 1.588 1.685 24,520,893 1.6404 1.68%
2021-11-11 0 2.380 2.380 2.400 2.340 2.420 4,704,000 11,242,390 2.3900 1.651 1.651 1.665 1.623 1.679 6,781,884 1.6577 0.85%
2021-11-10 0 2.360 2.360 2.370 2.320 2.480 13,206,000 31,565,778 2.3903 1.637 1.637 1.644 1.609 1.720 19,039,447 1.6579 0.43%
2021-11-09 0 2.350 2.340 2.360 2.270 2.380 4,564,000 10,678,260 2.3397 1.630 1.623 1.637 1.575 1.651 6,580,042 1.6228 2.17%
2021-11-08 0 2.300 2.290 2.310 2.260 2.350 2,562,000 5,906,670 2.3055 1.595 1.588 1.602 1.568 1.630 3,693,705 1.5991 0.00%
2021-11-05 0 2.300 2.290 2.300 2.260 2.320 6,406,000 14,610,822 2.2808 1.595 1.588 1.595 1.568 1.609 9,235,703 1.5820 -1.71%
2021-11-04 0 2.340 2.330 2.340 2.280 2.380 7,425,000 17,270,614 2.3260 1.623 1.616 1.623 1.581 1.651 10,704,823 1.6133 1.74%
2021-11-03 0 2.300 2.280 2.300 2.230 2.330 8,896,000 20,243,090 2.2755 1.595 1.581 1.595 1.547 1.616 12,825,603 1.5783 2.22%
2021-11-02 0 2.250 2.240 2.250 2.210 2.610 35,580,000 83,264,260 2.3402 1.561 1.554 1.561 1.533 1.810 51,296,646 1.6232 -12.45%
2021-11-01 0 2.570 2.560 2.570 2.480 2.610 11,078,000 28,359,500 2.5600 1.783 1.776 1.783 1.720 1.810 15,971,452 1.7756 1.18%
2021-10-29 0 2.540 2.530 2.540 2.290 2.550 15,962,000 39,545,980 2.4775 1.762 1.755 1.762 1.588 1.769 23,012,846 1.7184 8.09%
2021-10-28 0 2.350 2.330 2.350 2.330 2.420 4,986,000 11,778,820 2.3624 1.630 1.616 1.630 1.616 1.679 7,188,451 1.6386 -1.26%
2021-10-27 0 2.380 2.370 2.380 2.300 2.400 5,908,000 13,966,340 2.3640 1.651 1.644 1.651 1.595 1.665 8,517,723 1.6397 2.15%
2021-10-26 0 2.330 2.300 2.330 2.300 2.360 1,516,000 3,517,140 2.3200 1.616 1.595 1.616 1.595 1.637 2,185,658 1.6092 -0.43%
2021-10-25 0 2.340 2.320 2.340 2.300 2.390 2,656,000 6,225,894 2.3441 1.623 1.609 1.623 1.595 1.658 3,829,227 1.6259 -1.27%
2021-10-22 0 2.370 2.350 2.370 2.280 2.390 6,398,000 15,145,388 2.3672 1.644 1.630 1.644 1.581 1.658 9,224,169 1.6419 3.49%
2021-10-21 0 2.290 2.280 2.290 2.260 2.370 2,640,000 6,067,740 2.2984 1.588 1.581 1.588 1.568 1.644 3,806,159 1.5942 -3.38%
2021-10-20 0 2.370 2.350 2.370 2.350 2.380 3,336,000 7,886,920 2.3642 1.644 1.630 1.644 1.630 1.651 4,809,601 1.6398 0.00%
2021-10-19 0 2.370 2.370 2.380 2.340 2.410 3,060,000 7,312,640 2.3898 1.644 1.644 1.651 1.623 1.672 4,411,685 1.6576 0.00%
2021-10-18 0 2.370 2.330 2.370 2.280 2.420 8,832,000 20,461,300 2.3167 1.644 1.616 1.644 1.581 1.679 12,733,333 1.6069 -2.47%
2021-10-15 0 2.430 2.420 2.430 2.230 2.430 15,278,000 36,106,890 2.3633 1.685 1.679 1.685 1.547 1.685 22,026,705 1.6392 7.52%
2021-10-12 0 2.260 2.240 2.260 2.080 2.280 14,354,762 31,879,144 2.2208 1.568 1.554 1.568 1.443 1.581 20,695,648 1.5404 6.10%
2021-10-11 0 2.130 2.120 2.130 2.090 2.170 8,476,000 17,933,030 2.1157 1.477 1.470 1.477 1.450 1.505 12,220,078 1.4675 -1.84%
2021-10-08 0 2.170 2.150 2.170 2.100 2.260 8,224,000 17,716,680 2.1543 1.505 1.491 1.505 1.457 1.568 11,856,763 1.4942 -4.41%
2021-10-07 0 2.270 2.260 2.270 2.170 2.290 9,457,000 21,203,100 2.2421 1.575 1.568 1.575 1.505 1.588 13,634,412 1.5551 3.65%
2021-10-06 0 2.190 2.170 2.190 2.150 2.230 5,480,000 11,950,580 2.1808 1.519 1.505 1.519 1.491 1.547 7,900,664 1.5126 -1.35%
2021-10-05 0 2.220 2.190 2.220 2.080 2.230 8,592,000 18,669,900 2.1729 1.540 1.519 1.540 1.443 1.547 12,387,318 1.5072 2.30%
2021-10-04 0 2.170 2.150 2.170 2.150 2.250 3,922,000 8,530,538 2.1750 1.505 1.491 1.505 1.491 1.561 5,654,453 1.5086 -3.56%
2021-09-30 0 2.250 2.240 2.250 2.150 2.270 10,032,000 22,219,834 2.2149 1.561 1.554 1.561 1.491 1.575 14,463,405 1.5363 0.90%
2021-09-29 0 2.230 2.200 2.230 2.140 2.230 6,958,000 15,325,814 2.2026 1.547 1.526 1.547 1.484 1.547 10,031,536 1.5278 -0.89%
2021-09-28 0 2.250 2.230 2.250 2.200 2.270 6,378,000 14,318,040 2.2449 1.561 1.547 1.561 1.526 1.575 9,195,335 1.5571 2.27%
2021-09-27 0 2.200 2.180 2.200 2.190 2.370 9,540,000 21,189,802 2.2212 1.526 1.512 1.526 1.519 1.644 13,754,075 1.5406 -5.58%
2021-09-24 0 2.330 2.320 2.330 2.300 2.440 9,904,000 23,236,328 2.3462 1.616 1.609 1.616 1.595 1.692 14,278,864 1.6273 -4.51%
2021-09-23 0 2.440 2.420 2.440 2.390 2.470 7,709,901 18,812,238 2.4400 1.692 1.679 1.692 1.658 1.713 11,115,572 1.6924 0.83%
2021-09-21 0 2.420 2.410 2.420 2.280 2.430 8,628,000 20,380,620 2.3621 1.679 1.672 1.679 1.581 1.685 12,439,220 1.6384 0.83%
2021-09-20 0 2.400 2.400 2.410 2.240 2.410 14,063,000 32,551,790 2.3147 1.665 1.665 1.672 1.554 1.672 20,275,007 1.6055 0.42%
2021-09-17 0 2.390 2.390 2.400 2.330 2.430 13,824,000 33,122,604 2.3960 1.658 1.658 1.665 1.616 1.685 19,930,434 1.6619 0.42%
2021-09-16 0 2.380 2.370 2.380 2.340 2.550 21,586,000 51,593,744 2.3901 1.651 1.644 1.651 1.623 1.769 31,121,119 1.6578 -6.67%
2021-09-15 0 2.550 2.530 2.550 2.500 2.680 10,013,000 25,719,680 2.5686 1.769 1.755 1.769 1.734 1.859 14,436,012 1.7816 -4.85%
2021-09-14 0 2.680 2.670 2.680 2.640 2.810 11,928,000 31,988,086 2.6818 1.859 1.852 1.859 1.831 1.949 17,196,919 1.8601 -3.94%
2021-09-13 0 2.790 2.760 2.790 2.700 2.810 7,412,000 20,427,080 2.7559 1.935 1.914 1.935 1.873 1.949 10,686,080 1.9116 0.36%
2021-09-10 0 2.830 2.820 2.840 2.750 2.860 8,342,000 23,520,400 2.8195 1.928 1.921 1.935 1.874 1.949 12,243,197 1.9211 1.07%
2021-09-09 0 2.800 2.800 2.810 2.750 2.900 11,878,000 33,504,954 2.8208 1.908 1.908 1.915 1.874 1.976 17,432,834 1.9219 -4.11%
2021-09-08 0 2.920 2.920 2.930 2.850 2.980 17,512,157 51,147,996 2.9207 1.990 1.990 1.996 1.942 2.030 25,701,846 1.9901 1.74%
2021-09-07 0 2.870 2.870 2.880 2.840 2.960 11,766,000 34,096,180 2.8979 1.955 1.955 1.962 1.935 2.017 17,268,456 1.9745 -2.05%
2021-09-06 0 2.930 2.920 2.930 2.790 3.000 14,980,000 43,724,964 2.9189 1.996 1.990 1.996 1.901 2.044 21,985,507 1.9888 0.69%
2021-09-03 0 2.910 2.900 2.910 2.870 3.050 15,553,000 46,219,180 2.9717 1.983 1.976 1.983 1.955 2.078 22,826,474 2.0248 -3.00%
2021-09-02 0 3.000 2.990 3.000 2.870 3.040 25,112,000 74,567,324 2.9694 2.044 2.037 2.044 1.955 2.071 36,855,811 2.0232 1.35%
2021-09-01 0 2.960 2.950 2.960 2.860 2.970 12,142,000 35,549,380 2.9278 2.017 2.010 2.017 1.949 2.024 17,820,295 1.9949 1.02%
2021-08-31 0 2.930 2.890 2.930 2.800 2.970 22,372,000 64,483,658 2.8823 1.996 1.969 1.996 1.908 2.024 32,834,430 1.9639 5.02%
2021-08-30 0 2.790 2.790 2.800 2.710 2.790 7,308,000 20,185,100 2.7621 1.901 1.901 1.908 1.846 1.901 10,725,640 1.8819 2.20%
2021-08-27 0 2.730 2.720 2.730 2.600 2.770 14,940,000 40,686,880 2.7234 1.860 1.853 1.860 1.772 1.887 21,926,800 1.8556 4.60%
2021-08-26 0 2.610 2.600 2.610 2.550 2.640 8,572,000 22,269,544 2.5979 1.778 1.772 1.778 1.737 1.799 12,580,759 1.7701 0.38%
2021-08-25 0 2.600 2.590 2.600 2.590 2.680 16,228,000 42,706,560 2.6317 1.772 1.765 1.772 1.765 1.826 23,817,143 1.7931 0.39%
2021-08-24 0 2.590 2.580 2.590 2.350 2.590 24,109,000 60,656,670 2.5159 1.765 1.758 1.765 1.601 1.765 35,383,750 1.7143 11.64%
2021-08-23 0 2.320 2.320 2.330 2.290 2.460 18,372,000 43,699,736 2.3786 1.581 1.581 1.588 1.560 1.676 26,963,800 1.6207 -2.93%
2021-08-20 0 2.390 2.390 2.400 2.210 2.440 41,385,000 95,936,588 2.3181 1.628 1.628 1.635 1.506 1.663 60,738,998 1.5795 -0.83%
2021-08-19 0 2.410 2.410 2.420 2.380 2.670 33,866,000 82,954,030 2.4495 1.642 1.642 1.649 1.622 1.819 49,703,683 1.6690 -9.06%
2021-08-18 0 2.650 2.640 2.650 2.590 2.690 8,038,000 21,238,372 2.6422 1.806 1.799 1.806 1.765 1.833 11,797,030 1.8003 -0.38%
2021-08-17 0 2.660 2.650 2.660 2.490 2.820 35,274,000 93,223,070 2.6428 1.812 1.806 1.812 1.697 1.921 51,770,144 1.8007 -4.32%
2021-08-16 0 2.780 2.780 2.790 2.770 2.920 15,192,000 43,009,340 2.8311 1.894 1.894 1.901 1.887 1.990 22,296,650 1.9290 -5.12%
2021-08-13 0 2.930 2.920 2.930 2.770 2.940 18,521,000 52,882,228 2.8553 1.996 1.990 1.996 1.887 2.003 27,182,481 1.9455 0.34%
2021-08-12 0 2.920 2.890 2.920 2.780 3.070 61,072,000 178,662,288 2.9254 1.990 1.969 1.990 1.894 2.092 89,632,768 1.9933 9.36%
2021-08-11 0 2.670 2.660 2.670 2.650 2.770 9,654,000 26,085,800 2.7021 1.819 1.812 1.819 1.806 1.887 14,168,764 1.8411 -2.91%
2021-08-10 0 2.750 2.740 2.750 2.510 2.790 17,412,000 46,967,790 2.6974 1.874 1.867 1.874 1.710 1.901 25,554,849 1.8379 6.59%
2021-08-09 0 2.580 2.570 2.580 2.560 2.690 17,670,000 45,978,806 2.6021 1.758 1.751 1.758 1.744 1.833 25,933,505 1.7729 -3.73%
2021-08-06 0 2.680 2.650 2.680 2.570 2.780 24,225,000 63,906,240 2.6380 1.826 1.806 1.826 1.751 1.894 35,553,999 1.7974 -2.90%
2021-08-05 0 2.760 2.750 2.760 2.730 2.820 12,605,000 35,015,530 2.7779 1.881 1.874 1.881 1.860 1.921 18,499,821 1.8927 -2.47%
2021-08-04 0 2.830 2.830 2.840 2.760 2.870 13,208,000 37,378,920 2.8300 1.928 1.928 1.935 1.881 1.955 19,384,818 1.9283 1.80%
2021-08-03 0 2.780 2.780 2.790 2.700 2.950 34,154,000 95,266,286 2.7893 1.894 1.894 1.901 1.840 2.010 50,126,368 1.9005 -5.12%
2021-08-02 0 2.930 2.930 2.940 2.850 3.090 62,698,000 187,566,440 2.9916 1.996 1.996 2.003 1.942 2.105 92,019,179 2.0383 3.53%
2021-07-30 0 2.830 2.830 2.850 2.730 2.870 25,000,000 70,456,308 2.8183 1.928 1.928 1.942 1.860 1.955 36,691,433 1.9202 2.54%
2021-07-29 0 2.760 2.760 2.770 2.700 2.820 22,222,000 61,494,280 2.7673 1.881 1.881 1.887 1.840 1.921 32,614,281 1.8855 0.73%
2021-07-28 0 2.740 2.740 2.750 2.510 2.830 38,106,796 102,425,865 2.6879 1.867 1.867 1.874 1.710 1.928 55,927,718 1.8314 4.98%
2021-07-27 0 2.610 2.590 2.610 2.550 2.960 54,286,000 149,297,290 2.7502 1.778 1.765 1.778 1.737 2.017 79,673,246 1.8739 -4.04%
2021-07-26 0 2.720 2.710 2.720 2.630 2.870 36,091,628 98,537,363 2.7302 1.853 1.846 1.853 1.792 1.955 52,970,142 1.8602 -3.89%
2021-07-23 0 2.830 2.810 2.830 2.700 2.880 23,697,098 66,366,468 2.8006 1.928 1.915 1.928 1.840 1.962 34,779,219 1.9082 0.71%
2021-07-22 0 2.810 2.800 2.820 2.660 2.860 34,312,000 95,960,300 2.7967 1.915 1.908 1.921 1.812 1.949 50,358,258 1.9056 1.81%
2021-07-21 0 2.760 2.750 2.760 2.520 2.800 58,616,049 158,555,267 2.7050 1.881 1.874 1.881 1.717 1.908 86,028,274 1.8431 9.09%
2021-07-20 0 2.530 2.520 2.530 2.260 2.540 57,219,000 139,252,240 2.4337 1.724 1.717 1.724 1.540 1.731 83,977,885 1.6582 10.00%
2021-07-19 0 2.300 2.290 2.300 2.230 2.370 13,458,000 30,923,160 2.2978 1.567 1.560 1.567 1.519 1.615 19,751,732 1.5656 0.88%
2021-07-16 0 2.280 2.270 2.280 2.200 2.310 11,934,000 27,069,520 2.2683 1.553 1.547 1.553 1.499 1.574 17,515,023 1.5455 1.33%
2021-07-15 0 2.250 2.250 2.260 2.110 2.290 25,902,000 57,022,740 2.2015 1.533 1.533 1.540 1.438 1.560 38,015,260 1.5000 4.65%
2021-07-14 0 2.150 2.150 2.160 2.100 2.430 58,069,000 129,251,510 2.2258 1.465 1.465 1.472 1.431 1.656 85,225,393 1.5166 -10.42%
2021-07-13 0 2.400 2.400 2.410 2.350 2.450 18,452,000 44,149,700 2.3927 1.635 1.635 1.642 1.601 1.669 27,081,213 1.6303 0.00%
2021-07-12 0 2.400 2.400 2.410 2.300 2.470 29,349,000 70,529,086 2.4031 1.635 1.635 1.642 1.567 1.683 43,074,275 1.6374 1.27%
2021-07-09 0 2.370 2.360 2.370 2.130 2.380 44,828,000 102,989,220 2.2974 1.615 1.608 1.615 1.451 1.622 65,792,143 1.5654 6.76%
2021-07-08 0 2.220 2.210 2.220 2.210 2.340 36,492,000 82,929,360 2.2725 1.513 1.506 1.513 1.506 1.594 53,557,751 1.5484 -3.06%
2021-07-07 0 2.290 2.280 2.290 2.080 2.300 32,550,000 72,267,180 2.2202 1.560 1.553 1.560 1.417 1.567 47,772,246 1.5127 6.02%
2021-07-06 0 2.160 2.150 2.170 2.070 2.260 31,264,314 67,248,315 2.1510 1.472 1.465 1.479 1.410 1.540 45,885,299 1.4656 -3.57%
2021-07-05 0 2.240 2.240 2.250 2.070 2.280 30,906,000 68,611,860 2.2200 1.526 1.526 1.533 1.410 1.553 45,359,417 1.5126 7.69%
2021-07-02 0 2.080 2.080 2.090 2.070 2.180 13,448,000 28,321,400 2.1060 1.417 1.417 1.424 1.410 1.485 19,737,056 1.4349 -5.02%
2021-06-30 0 2.190 2.180 2.190 2.070 2.220 30,544,000 65,714,570 2.1515 1.492 1.485 1.492 1.410 1.513 44,828,125 1.4659 0.46%
2021-06-29 0 2.180 2.170 2.180 1.950 2.200 50,852,000 106,532,779 2.0950 1.485 1.479 1.485 1.329 1.499 74,633,310 1.4274 4.81%
2021-06-28 0 2.080 2.070 2.080 2.020 2.110 22,833,000 47,613,910 2.0853 1.417 1.410 1.417 1.376 1.438 33,511,020 1.4208 2.97%
2021-06-25 0 2.020 2.020 2.030 1.980 2.080 21,284,000 43,584,620 2.0478 1.376 1.376 1.383 1.349 1.417 31,237,619 1.3953 2.02%
2021-06-24 0 1.980 1.970 1.980 1.920 2.020 17,090,000 33,856,100 1.9810 1.349 1.342 1.349 1.308 1.376 25,082,264 1.3498 0.51%
2021-06-23 0 1.970 1.970 1.980 1.950 2.040 19,980,876 39,536,554 1.9787 1.342 1.342 1.349 1.329 1.390 29,325,079 1.3482 -2.48%
2021-06-22 0 2.020 2.010 2.020 1.980 2.120 60,073,000 124,151,570 2.0667 1.376 1.370 1.376 1.349 1.444 88,166,579 1.4081 -0.98%
2021-06-21 0 2.040 2.040 2.050 1.880 2.060 59,182,000 117,165,556 1.9797 1.390 1.390 1.397 1.281 1.404 86,858,896 1.3489 6.25%
2021-06-18 0 1.920 1.920 1.930 1.800 1.930 64,775,999 122,378,718 1.8893 1.308 1.308 1.315 1.226 1.315 95,068,969 1.2873 6.67%
2021-06-17 0 1.800 1.790 1.800 1.730 1.860 9,394,000 16,967,180 1.8062 1.226 1.220 1.226 1.179 1.267 13,787,173 1.2306 2.27%
2021-06-16 0 1.760 1.760 1.770 1.760 1.930 24,142,000 44,655,720 1.8497 1.199 1.199 1.206 1.199 1.315 35,432,183 1.2603 -4.35%
2021-06-15 0 1.840 1.830 1.840 1.700 1.850 13,314,000 23,824,760 1.7895 1.254 1.247 1.254 1.158 1.261 19,540,390 1.2193 2.79%
2021-06-11 0 1.790 1.780 1.790 1.780 1.870 11,293,000 20,577,730 1.8222 1.220 1.213 1.220 1.213 1.274 16,574,254 1.2415 -1.10%
2021-06-10 0 1.810 1.800 1.810 1.710 1.860 29,203,000 52,108,240 1.7843 1.233 1.226 1.233 1.165 1.267 42,859,997 1.2158 5.85%
2021-06-09 0 1.710 1.700 1.710 1.590 1.720 20,750,000 34,641,388 1.6695 1.165 1.158 1.165 1.083 1.172 30,453,890 1.1375 3.64%
2021-06-08 0 1.650 1.650 1.660 1.580 1.700 26,158,000 42,527,180 1.6258 1.124 1.124 1.131 1.077 1.158 38,390,980 1.1077 -1.79%
2021-06-07 0 1.680 1.680 1.690 1.670 1.800 20,080,000 34,400,700 1.7132 1.145 1.145 1.151 1.138 1.226 29,470,559 1.1673 -5.62%
2021-06-04 0 1.780 1.770 1.780 1.720 1.870 34,612,000 62,533,556 1.8067 1.213 1.206 1.213 1.172 1.274 50,798,555 1.2310 -3.78%
2021-06-03 0 1.850 1.840 1.850 1.830 1.990 42,267,000 79,334,272 1.8770 1.261 1.254 1.261 1.247 1.356 62,033,472 1.2789 -3.14%
2021-06-02 0 1.910 1.900 1.910 1.810 2.060 112,436,000 220,777,060 1.9636 1.301 1.295 1.301 1.233 1.404 165,017,519 1.3379 6.11%
2021-06-01 0 1.800 1.800 1.810 1.630 1.860 59,156,000 106,413,660 1.7989 1.226 1.226 1.233 1.111 1.267 86,820,737 1.2257 10.43%
2021-05-31 0 1.630 1.630 1.640 1.520 1.640 14,152,000 22,235,860 1.5712 1.111 1.111 1.117 1.036 1.117 20,770,286 1.0706 0.62%
2021-05-28 0 1.620 1.620 1.630 1.570 1.730 24,056,000 39,679,060 1.6494 1.104 1.104 1.111 1.070 1.179 35,305,965 1.1239 -1.82%
2021-05-27 0 1.650 1.640 1.650 1.600 1.690 14,354,000 23,746,220 1.6543 1.124 1.117 1.124 1.090 1.151 21,066,753 1.1272 2.48%
2021-05-26 0 1.610 1.600 1.610 1.520 1.650 16,162,000 25,753,900 1.5935 1.097 1.090 1.097 1.036 1.124 23,720,278 1.0857 5.23%
2021-05-25 0 1.530 1.530 1.540 1.490 1.600 19,018,000 29,565,240 1.5546 1.042 1.042 1.049 1.015 1.090 27,911,907 1.0592 1.32%
2021-05-24 0 1.510 1.500 1.510 1.420 1.530 12,865,000 19,106,890 1.4852 1.029 1.022 1.029 0.968 1.042 18,881,411 1.0119 2.03%
2021-05-21 0 1.480 1.480 1.500 1.380 1.520 25,828,000 38,149,180 1.4770 1.008 1.008 1.022 0.940 1.036 37,906,653 1.0064 4.23%
2021-05-20 0 1.420 1.410 1.420 1.250 1.420 21,136,079 28,359,407 1.3418 0.968 0.961 0.968 0.852 0.968 31,020,521 0.9142 9.23%
2021-05-18 0 1.300 1.290 1.300 1.280 1.330 9,014,000 11,726,300 1.3009 0.886 0.879 0.886 0.872 0.906 13,229,463 0.8864 -1.52%
2021-05-17 0 1.320 1.310 1.320 1.220 1.400 21,680,000 27,925,540 1.2881 0.899 0.893 0.899 0.831 0.954 31,818,811 0.8776 14.78%
2021-05-14 0 1.150 1.140 1.150 1.080 1.160 7,690,000 8,665,864 1.1269 0.784 0.777 0.784 0.736 0.790 11,286,285 0.7678 6.48%
2021-05-13 0 1.080 1.060 1.080 1.050 1.130 8,324,000 8,958,736 1.0763 0.736 0.722 0.736 0.715 0.770 12,216,780 0.7333 -3.57%
2021-05-12 0 1.120 1.120 1.140 1.090 1.140 2,216,000 2,483,140 1.1206 0.763 0.763 0.777 0.743 0.777 3,252,329 0.7635 0.00%
2021-05-11 0 1.120 1.100 1.120 1.090 1.140 5,038,000 5,600,700 1.1117 0.763 0.749 0.763 0.743 0.777 7,394,058 0.7575 -3.45%
2021-05-10 0 1.160 1.150 1.160 1.140 1.200 5,396,000 6,303,720 1.1682 0.790 0.784 0.790 0.777 0.818 7,919,479 0.7960 1.75%
2021-05-07 0 1.140 1.140 1.160 1.140 1.210 7,202,000 8,387,440 1.1646 0.777 0.777 0.790 0.777 0.824 10,570,068 0.7935 -4.20%
2021-05-06 0 1.190 1.190 1.200 1.180 1.240 4,670,471 5,611,125 1.2014 0.811 0.811 0.818 0.804 0.845 6,854,651 0.8186 -2.46%
2021-05-05 0 1.220 1.220 1.230 1.210 1.240 4,206,000 5,146,140 1.2235 0.831 0.831 0.838 0.824 0.845 6,172,967 0.8337 -1.61%
2021-05-04 0 1.240 1.230 1.240 1.220 1.260 1,944,000 2,407,560 1.2385 0.845 0.838 0.845 0.831 0.859 2,853,126 0.8438 0.00%
2021-05-03 0 1.240 1.220 1.240 1.210 1.290 5,852,000 7,247,720 1.2385 0.845 0.831 0.845 0.824 0.879 8,588,731 0.8439 -3.12%
2021-04-30 0 1.280 1.280 1.290 1.260 1.340 5,056,000 6,496,160 1.2848 0.872 0.872 0.879 0.859 0.913 7,420,475 0.8754 -3.03%
2021-04-29 0 1.320 1.320 1.330 1.300 1.370 6,376,000 8,459,340 1.3267 0.899 0.899 0.906 0.886 0.933 9,357,783 0.9040 -2.22%
2021-04-28 0 1.350 1.340 1.350 1.310 1.390 4,596,000 6,133,500 1.3345 0.920 0.913 0.920 0.893 0.947 6,745,353 0.9093 -1.46%
2021-04-27 0 1.370 1.370 1.380 1.340 1.400 6,844,000 9,379,440 1.3705 0.933 0.933 0.940 0.913 0.954 10,044,647 0.9338 0.00%
2021-04-26 0 1.370 1.370 1.380 1.260 1.400 17,084,000 22,982,760 1.3453 0.933 0.933 0.940 0.859 0.954 25,073,458 0.9166 8.73%
2021-04-23 0 1.260 1.260 1.270 1.230 1.280 3,859,000 4,863,850 1.2604 0.859 0.859 0.865 0.838 0.872 5,663,690 0.8588 2.44%
2021-04-22 0 1.230 1.230 1.240 1.220 1.250 1,634,000 2,017,560 1.2347 0.838 0.838 0.845 0.831 0.852 2,398,152 0.8413 -1.60%
2021-04-21 0 1.250 1.230 1.250 1.210 1.250 6,246,000 7,653,360 1.2253 0.852 0.838 0.852 0.824 0.852 9,166,988 0.8349 -0.79%
2021-04-20 0 1.260 1.250 1.260 1.250 1.290 2,732,000 3,457,000 1.2654 0.859 0.852 0.859 0.852 0.879 4,009,640 0.8622 -2.33%
2021-04-19 0 1.290 1.280 1.290 1.240 1.290 5,264,000 6,706,240 1.2740 0.879 0.872 0.879 0.845 0.879 7,725,748 0.8680 2.38%
2021-04-16 0 1.260 1.250 1.260 1.230 1.270 3,068,000 3,834,040 1.2497 0.859 0.852 0.859 0.838 0.865 4,502,773 0.8515 1.61%
2021-04-15 0 1.240 1.230 1.240 1.220 1.300 7,023,033 8,879,980 1.2644 0.845 0.838 0.845 0.831 0.886 10,307,406 0.8615 -0.80%
2021-04-14 0 1.250 1.240 1.250 1.220 1.260 5,842,506 7,227,702 1.2371 0.852 0.845 0.852 0.831 0.859 8,574,797 0.8429 3.31%
2021-04-13 0 1.210 1.210 1.220 1.210 1.250 3,036,000 3,743,080 1.2329 0.824 0.824 0.831 0.824 0.852 4,455,808 0.8400 -1.63%
2021-04-12 0 1.230 1.220 1.230 1.210 1.290 5,104,000 6,333,840 1.2410 0.838 0.831 0.838 0.824 0.879 7,490,923 0.8455 -3.91%
2021-04-09 0 1.280 1.270 1.280 1.270 1.340 4,222,000 5,493,820 1.3012 0.872 0.865 0.872 0.865 0.913 6,196,449 0.8866 -4.48%
2021-04-08 0 1.340 1.330 1.340 1.330 1.370 1,666,000 2,237,740 1.3432 0.913 0.906 0.913 0.906 0.933 2,445,117 0.9152 -0.74%
2021-04-07 0 1.350 1.340 1.350 1.290 1.370 7,624,000 10,229,108 1.3417 0.920 0.913 0.920 0.879 0.933 11,189,419 0.9142 5.47%
2021-04-01 0 1.280 1.280 1.290 1.240 1.290 4,798,000 6,138,620 1.2794 0.872 0.872 0.879 0.845 0.879 7,041,820 0.8717 3.23%
2021-03-31 0 1.240 1.240 1.260 1.230 1.370 19,748,000 25,456,740 1.2891 0.845 0.845 0.859 0.838 0.933 28,983,297 0.8783 -13.29%
2021-03-30 0 1.430 1.420 1.430 1.360 1.440 6,672,000 9,437,740 1.4145 0.974 0.968 0.974 0.927 0.981 9,792,210 0.9638 5.15%
2021-03-29 0 1.360 1.360 1.370 1.330 1.370 2,848,000 3,841,300 1.3488 0.927 0.927 0.933 0.906 0.933 4,179,888 0.9190 1.49%
2021-03-26 0 1.340 1.330 1.340 1.310 1.360 1,632,000 2,164,940 1.3266 0.913 0.906 0.913 0.893 0.927 2,395,217 0.9039 0.00%
2021-03-25 0 1.340 1.310 1.340 1.270 1.340 4,112,000 5,353,720 1.3020 0.913 0.893 0.913 0.865 0.913 6,035,007 0.8871 0.00%
2021-03-24 0 1.340 1.330 1.340 1.320 1.410 7,627,033 10,244,693 1.3432 0.913 0.906 0.913 0.899 0.961 11,193,871 0.9152 -4.29%
2021-03-23 0 1.400 1.400 1.410 1.390 1.470 8,014,667 11,308,787 1.4110 0.954 0.954 0.961 0.947 1.002 11,762,785 0.9614 -3.45%
2021-03-22 0 1.450 1.450 1.460 1.410 1.470 5,478,000 7,941,888 1.4498 0.988 0.988 0.995 0.961 1.002 8,039,827 0.9878 2.84%
2021-03-19 0 1.410 1.410 1.430 1.380 1.430 6,003,732 8,428,415 1.4039 0.961 0.961 0.974 0.940 0.974 8,811,421 0.9565 -1.40%
2021-03-18 0 1.430 1.430 1.440 1.400 1.460 6,054,876 8,696,172 1.4362 0.974 0.974 0.981 0.954 0.995 8,886,483 0.9786 0.00%
2021-03-17 0 1.430 1.420 1.430 1.380 1.450 5,902,717 8,382,998 1.4202 0.974 0.968 0.974 0.940 0.988 8,663,166 0.9677 0.70%
2021-03-16 0 1.420 1.410 1.420 1.370 1.420 10,690,000 14,854,760 1.3896 0.968 0.961 0.968 0.933 0.968 15,689,257 0.9468 2.90%
2021-03-15 0 1.380 1.380 1.390 1.370 1.450 3,804,000 5,356,892 1.4082 0.940 0.940 0.947 0.933 0.988 5,582,968 0.9595 -2.13%
2021-03-12 0 1.410 1.400 1.410 1.390 1.500 11,712,000 16,932,640 1.4458 0.961 0.954 0.961 0.947 1.022 17,189,203 0.9851 -4.08%
2021-03-11 0 1.470 1.470 1.480 1.330 1.480 11,468,000 16,373,640 1.4278 1.002 1.002 1.008 0.906 1.008 16,831,094 0.9728 10.53%
2021-03-10 0 1.330 1.330 1.350 1.330 1.390 5,142,000 7,005,300 1.3624 0.906 0.906 0.920 0.906 0.947 7,546,694 0.9283 -0.75%
2021-03-09 0 1.340 1.340 1.350 1.250 1.380 11,422,000 15,144,980 1.3259 0.913 0.913 0.920 0.852 0.940 16,763,582 0.9034 1.52%
2021-03-08 0 1.320 1.320 1.330 1.300 1.500 11,854,667 16,257,493 1.3714 0.899 0.899 0.906 0.886 1.022 17,398,589 0.9344 -9.59%
2021-03-05 0 1.460 1.460 1.470 1.390 1.500 11,085,333 16,039,542 1.4469 0.995 0.995 1.002 0.947 1.022 16,269,470 0.9859 -2.01%
2021-03-04 0 1.490 1.470 1.490 1.460 1.560 8,230,000 12,242,720 1.4876 1.015 1.002 1.015 0.995 1.063 12,078,820 1.0136 -3.87%
2021-03-03 0 1.550 1.550 1.570 1.530 1.580 5,652,000 8,823,500 1.5611 1.056 1.056 1.070 1.042 1.077 8,295,199 1.0637 0.00%
2021-03-02 0 1.550 1.540 1.550 1.510 1.720 15,816,000 25,047,718 1.5837 1.056 1.049 1.056 1.029 1.172 23,212,468 1.0791 -4.91%
2021-03-01 0 1.630 1.610 1.630 1.530 1.630 10,821,334 16,986,954 1.5698 1.111 1.097 1.111 1.042 1.111 15,882,010 1.0696 6.54%
2021-02-26 0 1.530 1.520 1.530 1.480 1.580 15,572,000 23,839,620 1.5309 1.042 1.036 1.042 1.008 1.077 22,854,360 1.0431 -3.77%
2021-02-25 0 1.590 1.570 1.590 1.520 1.610 13,290,000 20,838,660 1.5680 1.083 1.070 1.083 1.036 1.097 19,505,166 1.0684 5.30%
2021-02-24 0 1.510 1.510 1.520 1.460 1.720 39,330,000 60,402,700 1.5358 1.029 1.029 1.036 0.995 1.172 57,722,963 1.0464 -10.12%
2021-02-23 0 1.680 1.670 1.680 1.580 1.700 13,344,000 22,146,210 1.6596 1.145 1.138 1.145 1.077 1.158 19,584,419 1.1308 3.07%
2021-02-22 0 1.630 1.630 1.640 1.600 1.770 33,980,000 56,313,610 1.6573 1.111 1.111 1.117 1.090 1.206 49,870,996 1.1292 -5.23%
2021-02-19 0 1.720 1.710 1.720 1.670 1.870 40,638,000 70,515,200 1.7352 1.172 1.165 1.172 1.138 1.274 59,642,658 1.1823 -8.02%
2021-02-18 0 1.870 1.870 1.880 1.840 2.040 28,496,000 53,990,320 1.8947 1.274 1.274 1.281 1.254 1.390 41,822,363 1.2909 -5.56%
2021-02-17 0 1.980 1.980 1.990 1.860 2.140 44,576,397 89,987,686 2.0187 1.349 1.349 1.356 1.267 1.458 65,422,876 1.3755 3.13%
2021-02-16 0 1.920 1.910 1.920 1.850 1.960 18,878,000 35,694,402 1.8908 1.308 1.301 1.308 1.261 1.335 27,706,435 1.2883 0.52%
2021-02-11 0 1.910 1.900 1.910 1.800 1.920 12,998,000 24,285,960 1.8684 1.301 1.295 1.301 1.226 1.308 19,076,610 1.2731 3.24%
2021-02-10 0 1.850 1.840 1.850 1.770 1.880 24,704,000 45,074,076 1.8246 1.261 1.254 1.261 1.206 1.281 36,257,007 1.2432 1.65%
2021-02-09 0 1.820 1.820 1.830 1.680 1.980 64,021,000 119,114,860 1.8606 1.240 1.240 1.247 1.145 1.349 93,960,890 1.2677 3.41%
2021-02-08 0 1.760 1.750 1.760 1.670 1.820 39,483,000 68,454,153 1.7338 1.199 1.192 1.199 1.138 1.240 57,947,514 1.1813 -1.12%
2021-02-05 0 1.780 1.770 1.780 1.660 1.830 61,053,000 108,744,300 1.7811 1.213 1.206 1.213 1.131 1.247 89,604,883 1.2136 8.54%
2021-02-04 0 1.640 1.640 1.650 1.600 1.720 41,648,944 68,695,635 1.6494 1.117 1.117 1.124 1.090 1.172 61,126,378 1.1238 -4.65%
2021-02-03 0 1.720 1.720 1.730 1.410 1.750 94,630,000 151,142,260 1.5972 1.172 1.172 1.179 0.961 1.192 138,884,413 1.0883 24.64%
2021-02-02 0 1.380 1.380 1.390 1.370 1.490 24,100,000 34,080,258 1.4141 0.940 0.940 0.947 0.933 1.015 35,370,542 0.9635 0.73%
2021-02-01 0 1.370 1.370 1.390 1.300 1.410 28,012,000 37,969,300 1.3555 0.933 0.933 0.947 0.886 0.961 41,112,017 0.9236 0.00%
2021-01-29 0 1.370 1.370 1.380 1.340 1.580 39,596,000 56,406,540 1.4246 0.933 0.933 0.940 0.913 1.077 58,113,359 0.9706 -9.27%
2021-01-28 0 1.510 1.510 1.520 1.370 1.570 75,418,000 110,647,260 1.4671 1.029 1.029 1.036 0.933 1.070 110,687,780 0.9996 2.72%
2021-01-27 0 1.470 1.460 1.470 1.200 1.490 113,385,000 156,594,860 1.3811 1.002 0.995 1.002 0.818 1.015 166,410,326 0.9410 23.53%
2021-01-26 0 1.190 1.190 1.200 1.160 1.250 26,936,248 32,310,538 1.1995 0.811 0.811 0.818 0.790 0.852 39,533,182 0.8173 -4.03%
2021-01-25 0 1.240 1.230 1.250 1.100 1.260 55,937,206 67,675,731 1.2099 0.845 0.838 0.852 0.749 0.859 82,096,650 0.8243 10.71%
2021-01-22 0 1.120 1.120 1.130 1.100 1.250 46,110,000 53,576,340 1.1619 0.763 0.763 0.770 0.749 0.852 67,673,679 0.7917 -5.08%
2021-01-21 0 1.180 1.180 1.190 0.980 1.200 60,530,000 66,278,230 1.0950 0.804 0.804 0.811 0.668 0.818 88,837,298 0.7461 15.69%
2021-01-20 0 1.020 1.010 1.020 0.990 1.050 14,096,000 14,353,140 1.0182 0.695 0.688 0.695 0.675 0.715 20,688,098 0.6938 -0.97%
2021-01-19 0 1.030 1.020 1.030 0.990 1.050 26,712,000 27,167,340 1.0170 0.702 0.695 0.702 0.675 0.715 39,204,062 0.6930 5.10%
2021-01-18 0 0.980 0.980 0.990 0.950 0.990 20,203,000 19,737,060 0.9769 0.668 0.668 0.675 0.647 0.675 29,651,081 0.6656 3.16%
2021-01-15 0 0.950 0.940 0.950 0.920 0.950 7,268,750 6,791,542 0.9343 0.647 0.640 0.647 0.627 0.647 10,668,034 0.6366 0.00%
2021-01-14 0 0.950 0.940 0.950 0.930 0.950 5,132,000 4,838,520 0.9428 0.647 0.640 0.647 0.634 0.647 7,532,017 0.6424 0.00%
2021-01-13 0 0.950 0.940 0.950 0.920 0.960 7,492,000 7,051,280 0.9412 0.647 0.640 0.647 0.627 0.654 10,995,689 0.6413 1.06%
2021-01-12 0 0.940 0.920 0.940 0.900 0.940 5,494,000 5,077,410 0.9242 0.640 0.627 0.640 0.613 0.640 8,063,309 0.6297 2.17%
2021-01-11 0 0.920 0.910 0.920 0.900 0.920 4,066,000 3,702,900 0.9107 0.627 0.620 0.627 0.613 0.627 5,967,495 0.6205 0.00%
2021-01-08 0 0.920 0.910 0.920 0.900 0.920 6,070,000 5,534,860 0.9118 0.627 0.620 0.627 0.613 0.627 8,908,680 0.6213 -1.08%
2021-01-07 0 0.930 0.920 0.930 0.920 0.940 5,256,000 4,882,320 0.9289 0.634 0.627 0.634 0.627 0.640 7,714,007 0.6329 -2.11%
2021-01-06 0 0.950 0.940 0.950 0.940 0.950 3,472,000 3,273,670 0.9429 0.647 0.640 0.647 0.640 0.647 5,095,706 0.6424 1.06%
2021-01-05 0 0.940 0.940 0.950 0.940 0.960 6,984,000 6,609,760 0.9464 0.640 0.640 0.647 0.640 0.654 10,250,119 0.6448 -2.08%
2021-01-04 0 0.960 0.950 0.960 0.950 0.990 5,058,000 4,885,120 0.9658 0.654 0.647 0.654 0.647 0.675 7,423,411 0.6581 0.00%
2020-12-31 0 0.960 0.960 0.970 0.920 0.970 8,960,000 8,547,900 0.9540 0.654 0.654 0.661 0.627 0.661 13,150,210 0.6500 3.23%
2020-12-30 0 0.930 0.920 0.930 0.900 0.930 6,896,000 6,287,640 0.9118 0.634 0.627 0.634 0.613 0.634 10,120,965 0.6212 2.20%
2020-12-29 0 0.910 0.900 0.910 0.900 0.920 7,035,033 6,352,390 0.9030 0.620 0.613 0.620 0.613 0.627 10,325,018 0.6152 -1.09%
2020-12-28 0 0.920 0.900 0.920 0.900 0.920 2,886,000 2,626,020 0.9099 0.627 0.613 0.627 0.613 0.627 4,235,659 0.6200 2.22%
2020-12-24 0 0.900 0.900 0.910 0.900 0.920 2,681,000 2,435,730 0.9085 0.613 0.613 0.620 0.613 0.627 3,934,789 0.6190 -1.10%
2020-12-23 0 0.910 0.900 0.910 0.900 0.920 4,213,000 3,824,350 0.9077 0.620 0.613 0.620 0.613 0.627 6,183,240 0.6185 -1.09%
2020-12-22 0 0.920 0.910 0.920 0.910 0.930 3,756,000 3,447,200 0.9178 0.627 0.620 0.627 0.620 0.634 5,512,521 0.6253 -2.13%
2020-12-21 0 0.940 0.930 0.940 0.900 0.950 5,548,000 5,188,440 0.9352 0.640 0.634 0.640 0.613 0.647 8,142,563 0.6372 3.30%
2020-12-18 0 0.910 0.900 0.910 0.900 0.920 4,358,000 3,968,840 0.9107 0.620 0.613 0.620 0.613 0.627 6,396,051 0.6205 0.00%
2020-12-17 0 0.910 0.910 0.920 0.910 0.930 1,292,000 1,181,460 0.9144 0.620 0.620 0.627 0.620 0.634 1,896,213 0.6231 -1.09%
2020-12-16 0 0.920 0.920 0.930 0.900 0.940 4,969,059 4,550,545 0.9158 0.627 0.627 0.634 0.613 0.640 7,292,876 0.6240 1.10%
2020-12-15 0 0.910 0.910 0.920 0.910 0.930 1,610,000 1,475,040 0.9162 0.620 0.620 0.627 0.620 0.634 2,362,928 0.6242 0.00%
2020-12-14 0 0.910 0.910 0.920 0.900 0.920 2,848,000 2,581,220 0.9063 0.620 0.620 0.627 0.613 0.627 4,179,888 0.6175 -1.09%
2020-12-11 0 0.920 0.910 0.920 0.900 0.920 2,834,000 2,591,230 0.9143 0.627 0.620 0.627 0.613 0.627 4,159,341 0.6230 0.00%
2020-12-10 0 0.920 0.910 0.920 0.900 0.920 6,728,000 6,115,780 0.9090 0.627 0.620 0.627 0.613 0.627 9,874,398 0.6194 1.10%
2020-12-09 0 0.910 0.910 0.920 0.900 0.930 6,926,000 6,338,520 0.9152 0.620 0.620 0.627 0.613 0.634 10,164,995 0.6236 -1.09%
2020-12-08 0 0.920 0.920 0.930 0.920 0.950 5,544,000 5,155,040 0.9298 0.627 0.627 0.634 0.627 0.647 8,136,692 0.6336 -2.13%
2020-12-07 0 0.940 0.940 0.950 0.930 0.950 3,036,876 2,858,032 0.9411 0.640 0.640 0.647 0.634 0.647 4,457,093 0.6412 -1.05%
2020-12-04 0 0.950 0.950 0.960 0.940 0.960 4,320,000 4,116,370 0.9529 0.647 0.647 0.654 0.640 0.654 6,340,280 0.6492 -1.04%
2020-12-03 0 0.960 0.950 0.960 0.940 0.960 3,804,000 3,630,100 0.9543 0.654 0.647 0.654 0.640 0.654 5,582,968 0.6502 1.05%
2020-12-02 0 0.950 0.940 0.950 0.940 0.960 3,734,000 3,552,340 0.9513 0.647 0.640 0.647 0.640 0.654 5,480,232 0.6482 1.06%
2020-12-01 0 0.940 0.940 0.950 0.940 0.960 5,566,000 5,267,940 0.9464 0.640 0.640 0.647 0.640 0.654 8,168,981 0.6449 0.00%
2020-11-30 0 0.940 0.940 0.950 0.930 0.990 34,776,000 32,830,340 0.9441 0.640 0.640 0.647 0.634 0.675 51,039,251 0.6432 0.00%
2020-11-27 0 0.940 0.940 0.950 0.930 0.950 5,550,000 5,212,660 0.9392 0.640 0.640 0.647 0.634 0.647 8,145,498 0.6399 -1.05%
2020-11-26 0 0.950 0.930 0.950 0.930 0.950 3,434,000 3,227,620 0.9399 0.647 0.634 0.647 0.634 0.647 5,039,935 0.6404 1.06%
2020-11-25 0 0.940 0.940 0.950 0.930 0.960 10,012,000 9,441,740 0.9430 0.640 0.640 0.647 0.634 0.654 14,694,185 0.6425 -1.05%
2020-11-24 0 0.950 0.940 0.960 0.930 0.980 10,076,000 9,578,660 0.9506 0.647 0.640 0.654 0.634 0.668 14,788,115 0.6477 2.15%
2020-11-23 0 0.930 0.930 0.940 0.920 0.970 13,268,000 12,494,160 0.9417 0.634 0.634 0.640 0.627 0.661 19,472,877 0.6416 -2.11%
2020-11-20 0 0.950 0.940 0.950 0.930 0.960 8,758,000 8,242,690 0.9412 0.647 0.640 0.647 0.634 0.654 12,853,743 0.6413 1.06%
2020-11-19 0 0.940 0.940 0.950 0.940 0.980 11,610,000 11,048,860 0.9517 0.640 0.640 0.647 0.640 0.668 17,039,502 0.6484 -4.08%
2020-11-18 0 0.980 0.970 0.980 0.960 1.040 20,394,000 20,272,700 0.9941 0.668 0.661 0.668 0.654 0.709 29,931,403 0.6773 0.00%
2020-11-17 0 0.980 0.980 0.990 0.970 1.040 11,700,000 11,596,360 0.9911 0.668 0.668 0.675 0.661 0.709 17,171,591 0.6753 -4.85%
2020-11-16 0 1.030 1.020 1.030 0.980 1.070 22,456,000 23,226,260 1.0343 0.702 0.695 0.702 0.668 0.729 32,957,713 0.7047 5.10%
2020-11-13 0 0.980 0.980 0.990 0.930 0.990 9,020,000 8,776,020 0.9730 0.668 0.668 0.675 0.634 0.675 13,238,269 0.6629 4.26%
2020-11-12 0 0.940 0.940 0.950 0.920 0.950 4,070,000 3,812,660 0.9368 0.640 0.640 0.647 0.627 0.647 5,973,365 0.6383 0.00%
2020-11-11 0 0.940 0.940 0.950 0.930 0.970 5,230,000 4,962,780 0.9489 0.640 0.640 0.647 0.634 0.661 7,675,848 0.6465 -3.09%
2020-11-10 0 0.970 0.960 0.970 0.940 0.980 4,776,000 4,579,820 0.9589 0.661 0.654 0.661 0.640 0.668 7,009,531 0.6534 2.11%
2020-11-09 0 0.950 0.950 0.960 0.920 1.010 12,318,000 11,920,110 0.9677 0.647 0.647 0.654 0.627 0.688 18,078,603 0.6593 4.40%
2020-11-06 0 0.910 0.900 0.910 0.890 0.920 3,460,000 3,129,440 0.9045 0.620 0.613 0.620 0.606 0.627 5,078,094 0.6163 -1.09%
2020-11-05 0 0.920 0.910 0.920 0.890 0.930 4,390,000 4,013,610 0.9143 0.627 0.620 0.627 0.606 0.634 6,443,016 0.6229 3.37%
2020-11-04 0 0.890 0.890 0.900 0.890 0.920 1,441,002 1,293,881 0.8979 0.606 0.606 0.613 0.606 0.627 2,114,897 0.6118 0.00%
2020-11-03 0 0.890 0.890 0.900 0.880 0.900 2,998,000 2,668,880 0.8902 0.606 0.606 0.613 0.600 0.613 4,400,037 0.6066 2.30%
2020-11-02 0 0.870 0.870 0.880 0.870 0.880 1,170,000 1,026,440 0.8773 0.593 0.593 0.600 0.593 0.600 1,717,159 0.5978 -1.14%
2020-10-30 0 0.880 0.880 0.890 0.880 0.900 4,192,193 3,715,000 0.8862 0.600 0.600 0.606 0.600 0.613 6,152,703 0.6038 -3.30%
2020-10-29 0 0.910 0.900 0.910 0.880 0.910 1,320,000 1,184,420 0.8973 0.620 0.613 0.620 0.600 0.620 1,937,308 0.6114 1.11%
2020-10-28 0 0.900 0.900 0.910 0.890 0.930 2,826,000 2,566,000 0.9080 0.613 0.613 0.620 0.606 0.634 4,147,600 0.6187 -2.17%
2020-10-27 0 0.920 0.900 0.920 0.900 0.920 1,088,000 984,980 0.9053 0.627 0.613 0.627 0.613 0.627 1,596,811 0.6168 0.00%
2020-10-23 0 0.920 0.910 0.920 0.910 0.920 1,336,000 1,225,000 0.9169 0.627 0.620 0.627 0.620 0.627 1,960,790 0.6247 1.10%
2020-10-22 0 0.910 0.900 0.910 0.900 0.940 3,734,000 3,396,200 0.9095 0.620 0.613 0.620 0.613 0.640 5,480,232 0.6197 -3.19%
2020-10-21 0 0.940 0.930 0.940 0.910 0.940 1,130,000 1,049,960 0.9292 0.640 0.634 0.640 0.620 0.640 1,658,453 0.6331 2.17%
2020-10-20 0 0.920 0.910 0.920 0.900 0.930 1,572,000 1,445,000 0.9192 0.627 0.620 0.627 0.613 0.634 2,307,157 0.6263 0.00%
2020-10-19 0 0.920 0.920 0.940 0.910 0.950 2,432,000 2,261,920 0.9301 0.627 0.627 0.640 0.620 0.647 3,569,343 0.6337 -2.13%
2020-10-16 0 0.940 0.930 0.940 0.940 0.970 1,002,000 948,240 0.9463 0.640 0.634 0.640 0.640 0.661 1,470,593 0.6448 -1.05%
2020-10-15 0 0.950 0.940 0.950 0.950 0.980 1,560,000 1,497,340 0.9598 0.647 0.640 0.647 0.647 0.668 2,289,545 0.6540 -3.06%
2020-10-14 0 0.980 0.970 0.980 0.960 1.000 2,750,000 2,684,530 0.9762 0.668 0.661 0.668 0.654 0.681 4,036,058 0.6651 0.00%
2020-10-12 0 0.980 0.980 1.000 0.970 0.990 4,372,000 4,290,660 0.9814 0.668 0.668 0.681 0.661 0.675 6,416,598 0.6687 1.03%
2020-10-09 0 0.970 0.970 0.980 0.970 1.050 8,304,000 8,277,720 0.9968 0.661 0.661 0.668 0.661 0.715 12,187,426 0.6792 -3.96%
2020-10-08 0 1.010 1.010 1.020 0.930 1.020 9,568,180 9,313,538 0.9734 0.688 0.688 0.695 0.634 0.695 14,042,809 0.6632 6.32%
2020-10-07 0 0.950 0.950 0.960 0.920 0.970 5,260,000 4,981,780 0.9471 0.647 0.647 0.654 0.627 0.661 7,719,878 0.6453 2.15%
2020-10-06 0 0.930 0.920 0.930 0.870 0.930 3,602,000 3,286,540 0.9124 0.634 0.627 0.634 0.593 0.634 5,286,502 0.6217 6.90%
2020-10-05 0 0.870 0.870 0.880 0.860 0.880 1,353,076 1,180,186 0.8722 0.593 0.593 0.600 0.586 0.600 1,985,852 0.5943 -1.14%
2020-09-30 0 0.880 0.860 0.880 0.850 0.880 1,008,000 875,040 0.8681 0.600 0.586 0.600 0.579 0.600 1,479,399 0.5915 1.15%
2020-09-29 0 0.870 0.860 0.870 0.850 0.870 694,000 595,320 0.8578 0.593 0.586 0.593 0.579 0.593 1,018,554 0.5845 2.35%
2020-09-28 0 0.850 0.850 0.860 0.850 0.870 814,000 699,120 0.8589 0.579 0.579 0.586 0.579 0.593 1,194,673 0.5852 -1.16%
2020-09-25 0 0.860 0.860 0.870 0.850 0.890 2,330,000 2,018,200 0.8662 0.586 0.586 0.593 0.579 0.606 3,419,642 0.5902 -1.15%
2020-09-24 0 0.870 0.870 0.880 0.870 0.890 1,570,000 1,377,720 0.8775 0.593 0.593 0.600 0.593 0.606 2,304,222 0.5979 -2.25%
2020-09-23 0 0.890 0.890 0.900 0.880 0.910 2,366,000 2,105,200 0.8898 0.606 0.606 0.613 0.600 0.620 3,472,477 0.6063 1.14%
2020-09-22 0 0.880 0.880 0.900 0.880 0.920 6,138,000 5,521,820 0.8996 0.600 0.600 0.613 0.600 0.627 9,008,481 0.6130 -3.30%
2020-09-21 0 0.910 0.910 0.920 0.910 0.940 1,845,000 1,697,920 0.9203 0.620 0.620 0.627 0.620 0.640 2,707,828 0.6270 -3.19%
2020-09-18 0 0.940 0.940 0.950 0.910 0.940 4,267,000 3,980,570 0.9329 0.640 0.640 0.647 0.620 0.640 6,262,494 0.6356 3.30%
2020-09-17 0 0.910 0.910 0.920 0.910 0.930 1,556,000 1,429,260 0.9185 0.620 0.620 0.627 0.620 0.634 2,283,675 0.6259 -3.19%
2020-09-16 0 0.940 0.930 0.940 0.920 0.950 1,928,000 1,799,720 0.9335 0.640 0.634 0.640 0.627 0.647 2,829,643 0.6360 1.08%
2020-09-15 0 0.930 0.930 0.940 0.920 0.940 3,384,000 3,159,060 0.9335 0.634 0.634 0.640 0.627 0.640 4,966,552 0.6361 0.00%
2020-09-14 0 0.930 0.930 0.940 0.910 0.940 3,324,000 3,090,180 0.9297 0.634 0.634 0.640 0.620 0.640 4,878,493 0.6334 1.09%
2020-09-11 0 0.920 0.910 0.920 0.910 0.930 3,292,000 3,020,760 0.9176 0.627 0.620 0.627 0.620 0.634 4,831,528 0.6252 0.00%
2020-09-10 0 0.920 0.910 0.920 0.910 0.940 2,009,730 1,851,231 0.9211 0.627 0.620 0.627 0.620 0.640 2,949,595 0.6276 0.00%
2020-09-09 0 0.920 0.920 0.930 0.900 0.960 5,140,000 4,729,860 0.9202 0.627 0.627 0.634 0.613 0.654 7,543,759 0.6270 -3.16%
2020-09-08 0 0.950 0.940 0.950 0.920 0.970 2,996,000 2,849,680 0.9512 0.647 0.640 0.647 0.627 0.661 4,397,101 0.6481 -1.04%
2020-09-07 0 0.960 0.950 0.960 0.950 1.010 3,478,000 3,371,620 0.9694 0.654 0.647 0.654 0.647 0.688 5,104,512 0.6605 -4.00%
2020-09-04 0 1.000 0.990 1.000 0.960 1.000 4,636,000 4,530,480 0.9772 0.681 0.675 0.681 0.654 0.681 6,804,059 0.6658 1.01%
2020-09-03 0 0.990 0.980 0.990 0.980 1.030 3,963,868 3,989,329 1.0064 0.675 0.668 0.675 0.668 0.702 5,817,600 0.6857 -2.94%
2020-09-02 0 1.020 1.010 1.020 0.980 1.020 6,074,917 6,101,231 1.0043 0.695 0.688 0.695 0.668 0.695 8,915,896 0.6843 3.03%
2020-09-01 0 0.990 0.990 1.000 0.950 1.010 7,446,000 7,403,500 0.9943 0.675 0.675 0.681 0.647 0.688 10,928,176 0.6775 2.06%
2020-08-31 0 0.970 0.960 0.970 0.960 1.030 10,804,000 10,675,140 0.9881 0.661 0.654 0.661 0.654 0.702 15,856,570 0.6732 -4.90%
2020-08-28 0 1.020 1.010 1.020 1.010 1.080 12,278,000 12,896,760 1.0504 0.695 0.688 0.695 0.688 0.736 18,019,897 0.7157 -3.77%
2020-08-27 0 1.060 1.050 1.060 1.040 1.100 10,436,000 11,021,920 1.0561 0.722 0.715 0.722 0.709 0.749 15,316,472 0.7196 -2.75%
2020-08-26 0 1.090 1.080 1.090 1.070 1.130 31,286,917 34,297,879 1.0962 0.743 0.736 0.743 0.729 0.770 45,918,473 0.7469 3.81%
2020-08-25 0 1.050 1.040 1.050 1.010 1.060 19,238,000 19,921,700 1.0355 0.715 0.709 0.715 0.688 0.722 28,234,792 0.7056 5.00%
2020-08-24 0 1.000 1.000 1.010 0.950 1.080 48,472,000 48,229,140 0.9950 0.681 0.681 0.688 0.647 0.736 71,140,286 0.6779 11.11%
2020-08-21 0 0.900 0.890 0.900 0.880 0.910 1,902,000 1,699,740 0.8937 0.613 0.606 0.613 0.600 0.620 2,791,484 0.6089 0.00%
2020-08-20 0 0.900 0.890 0.900 0.880 0.910 2,768,000 2,470,280 0.8924 0.613 0.606 0.613 0.600 0.620 4,062,475 0.6081 1.12%
2020-08-19 0 0.890 0.890 0.900 0.880 0.910 1,662,000 1,485,740 0.8939 0.606 0.606 0.613 0.600 0.620 2,439,246 0.6091 -1.11%
2020-08-18 0 0.900 0.890 0.900 0.890 0.920 2,814,000 2,539,600 0.9025 0.613 0.606 0.613 0.606 0.627 4,129,988 0.6149 0.00%
2020-08-17 0 0.900 0.890 0.900 0.880 0.910 2,600,000 2,325,740 0.8945 0.613 0.606 0.613 0.600 0.620 3,815,909 0.6095 0.00%
2020-08-14 0 0.900 0.890 0.900 0.890 0.900 1,282,000 1,146,740 0.8945 0.613 0.606 0.613 0.606 0.613 1,881,537 0.6095 0.00%
2020-08-13 0 0.900 0.890 0.900 0.880 0.900 2,392,000 2,138,040 0.8938 0.613 0.606 0.613 0.600 0.613 3,510,636 0.6090 2.27%
2020-08-12 0 0.880 0.880 0.890 0.870 0.910 3,068,000 2,715,460 0.8851 0.600 0.600 0.606 0.593 0.620 4,502,773 0.6031 -3.30%
2020-08-11 0 0.910 0.900 0.910 0.890 0.910 2,514,000 2,260,060 0.8990 0.620 0.613 0.620 0.606 0.620 3,689,691 0.6125 2.25%
2020-08-10 0 0.890 0.880 0.900 0.870 0.900 2,624,000 2,315,020 0.8822 0.606 0.600 0.613 0.593 0.613 3,851,133 0.6011 -1.11%
2020-08-07 0 0.900 0.890 0.900 0.880 0.940 7,278,000 6,527,140 0.8968 0.613 0.606 0.613 0.600 0.640 10,681,610 0.6111 -2.17%
2020-08-06 0 0.920 0.920 0.930 0.900 0.940 4,251,000 3,897,200 0.9168 0.627 0.627 0.634 0.613 0.640 6,239,011 0.6247 -1.08%
2020-08-05 0 0.930 0.920 0.930 0.920 0.960 8,456,000 7,858,560 0.9293 0.634 0.627 0.634 0.627 0.654 12,410,510 0.6332 -4.12%
2020-08-04 0 0.970 0.960 0.970 0.920 0.970 8,838,000 8,388,340 0.9491 0.661 0.654 0.661 0.627 0.661 12,971,155 0.6467 4.30%
2020-08-03 0 0.930 0.920 0.930 0.910 0.940 7,306,000 6,748,780 0.9237 0.634 0.627 0.634 0.620 0.640 10,722,704 0.6294 1.09%
2020-07-31 0 0.920 0.920 0.930 0.910 0.940 2,220,000 2,054,590 0.9255 0.627 0.627 0.634 0.620 0.640 3,258,199 0.6306 0.00%
2020-07-30 0 0.920 0.910 0.920 0.910 0.950 4,244,000 3,973,140 0.9362 0.627 0.620 0.627 0.620 0.647 6,228,738 0.6379 0.00%
2020-07-29 0 0.920 0.910 0.920 0.880 0.920 3,259,000 2,930,030 0.8991 0.627 0.620 0.627 0.600 0.627 4,783,095 0.6126 3.37%
2020-07-28 0 0.890 0.880 0.890 0.860 0.900 4,630,000 4,071,680 0.8794 0.606 0.600 0.606 0.586 0.613 6,795,253 0.5992 1.14%
2020-07-27 0 0.880 0.870 0.880 0.860 0.920 8,222,000 7,210,380 0.8770 0.600 0.593 0.600 0.586 0.627 12,067,079 0.5975 -3.30%
2020-07-24 0 0.910 0.900 0.910 0.900 0.940 4,946,000 4,500,210 0.9099 0.620 0.613 0.620 0.613 0.640 7,259,033 0.6199 -3.19%
2020-07-23 0 0.940 0.930 0.940 0.920 0.960 3,848,000 3,590,100 0.9330 0.640 0.634 0.640 0.627 0.654 5,647,545 0.6357 0.00%
2020-07-22 0 0.940 0.940 0.950 0.940 0.980 6,852,000 6,614,260 0.9653 0.640 0.640 0.647 0.640 0.668 10,056,388 0.6577 -1.05%
2020-07-21 0 0.950 0.950 0.960 0.940 0.980 7,551,880 7,221,867 0.9563 0.647 0.647 0.654 0.640 0.668 11,083,572 0.6516 2.15%
2020-07-20 0 0.930 0.920 0.930 0.900 0.940 4,286,000 3,967,820 0.9258 0.634 0.627 0.634 0.613 0.640 6,290,379 0.6308 1.09%
2020-07-17 0 0.920 0.920 0.930 0.920 0.950 8,046,000 7,509,820 0.9334 0.627 0.627 0.634 0.627 0.647 11,808,771 0.6360 0.00%
2020-07-16 0 0.920 0.910 0.940 0.920 1.030 16,766,000 16,063,980 0.9581 0.627 0.620 0.640 0.627 0.702 24,606,743 0.6528 -9.80%
2020-07-15 0 1.020 1.000 1.020 0.980 1.080 13,746,000 13,985,660 1.0174 0.695 0.681 0.695 0.668 0.736 20,174,418 0.6932 -2.86%
2020-07-14 0 1.050 1.040 1.050 1.030 1.100 13,910,000 14,615,300 1.0507 0.715 0.709 0.715 0.702 0.749 20,415,113 0.7159 -4.55%
2020-07-13 0 1.100 1.090 1.100 1.060 1.120 15,860,000 17,233,660 1.0866 0.749 0.743 0.749 0.722 0.763 23,277,045 0.7404 0.92%
2020-07-10 0 1.090 1.080 1.090 1.060 1.140 24,178,000 26,615,320 1.1008 0.743 0.736 0.743 0.722 0.777 35,485,019 0.7500 -5.22%
2020-07-09 0 1.150 1.140 1.150 1.020 1.150 68,170,000 75,410,800 1.1062 0.784 0.777 0.784 0.695 0.784 100,050,200 0.7537 21.05%
2020-07-08 0 0.950 0.940 0.950 0.880 0.950 14,671,000 13,436,450 0.9159 0.647 0.640 0.647 0.600 0.647 21,532,001 0.6240 6.74%
2020-07-07 0 0.890 0.890 0.900 0.890 0.990 14,558,000 13,408,420 0.9210 0.606 0.606 0.613 0.606 0.675 21,366,155 0.6276 -7.29%
2020-07-06 0 0.960 0.950 0.960 0.880 0.980 28,756,000 27,005,680 0.9391 0.654 0.647 0.654 0.600 0.668 42,203,954 0.6399 12.94%
2020-07-03 0 0.850 0.850 0.860 0.820 0.910 22,748,000 19,788,720 0.8699 0.579 0.579 0.586 0.559 0.620 33,386,269 0.5927 0.00%
2020-07-02 0 0.850 0.840 0.850 0.810 0.860 8,555,000 7,151,460 0.8359 0.579 0.572 0.579 0.552 0.586 12,555,808 0.5696 4.94%
2020-06-30 0 0.810 0.800 0.810 0.800 0.830 4,984,000 4,070,660 0.8167 0.552 0.545 0.552 0.545 0.566 7,314,804 0.5565 1.25%
2020-06-29 0 0.800 0.790 0.800 0.780 0.810 2,986,000 2,390,160 0.8005 0.545 0.538 0.545 0.531 0.552 4,382,425 0.5454 -2.44%
2020-06-26 0 0.820 0.810 0.820 0.800 0.850 7,023,894 5,816,937 0.8282 0.559 0.552 0.559 0.545 0.579 10,308,669 0.5643 -3.53%
2020-06-24 0 0.850 0.840 0.850 0.750 0.870 17,963,333 14,691,073 0.8178 0.579 0.572 0.579 0.511 0.593 26,364,017 0.5572 11.84%
2020-06-23 0 0.760 0.760 0.770 0.740 0.770 2,336,000 1,779,800 0.7619 0.518 0.518 0.525 0.504 0.525 3,428,448 0.5191 0.00%
2020-06-22 0 0.760 0.740 0.760 0.740 0.760 2,604,000 1,951,320 0.7494 0.518 0.504 0.518 0.504 0.518 3,821,780 0.5106 1.33%
2020-06-19 0 0.750 0.750 0.760 0.750 0.790 8,777,805 6,739,315 0.7678 0.511 0.511 0.518 0.511 0.538 12,882,810 0.5231 0.00%
2020-06-18 0 0.750 0.750 0.760 0.730 0.760 2,666,000 1,997,220 0.7491 0.511 0.511 0.518 0.497 0.518 3,912,774 0.5104 1.35%
2020-06-17 0 0.740 0.740 0.750 0.740 0.760 1,952,428 1,469,531 0.7527 0.504 0.504 0.511 0.504 0.518 2,865,495 0.5128 -2.63%
2020-06-16 0 0.760 0.760 0.770 0.740 0.770 4,404,000 3,354,560 0.7617 0.518 0.518 0.525 0.504 0.525 6,463,563 0.5190 2.70%
2020-06-15 0 0.740 0.740 0.760 0.740 0.780 1,881,000 1,423,640 0.7569 0.504 0.504 0.518 0.504 0.531 2,760,663 0.5157 -3.90%
2020-06-12 0 0.770 0.760 0.770 0.750 0.780 1,640,000 1,250,320 0.7624 0.525 0.518 0.525 0.511 0.531 2,406,958 0.5195 0.00%
2020-06-11 0 0.770 0.760 0.770 0.760 0.780 1,156,000 895,420 0.7746 0.525 0.518 0.525 0.518 0.531 1,696,612 0.5278 -1.28%
2020-06-10 0 0.780 0.780 0.790 0.780 0.810 1,960,000 1,552,160 0.7919 0.531 0.531 0.538 0.531 0.552 2,876,608 0.5396 -2.50%
2020-06-09 0 0.800 0.790 0.800 0.790 0.820 3,498,090 2,802,387 0.8011 0.545 0.538 0.545 0.538 0.559 5,133,997 0.5458 -1.23%
2020-06-08 0 0.810 0.800 0.810 0.790 0.830 2,728,000 2,202,020 0.8072 0.552 0.545 0.552 0.538 0.566 4,003,769 0.5500 1.25%
2020-06-05 0 0.800 0.800 0.810 0.780 0.810 4,266,000 3,394,880 0.7958 0.545 0.545 0.552 0.531 0.552 6,261,026 0.5422 2.56%
2020-06-04 0 0.780 0.780 0.790 0.780 0.790 2,002,000 1,568,280 0.7834 0.531 0.531 0.538 0.531 0.538 2,938,250 0.5337 -1.27%
2020-06-03 0 0.790 0.790 0.800 0.770 0.810 5,588,000 4,428,120 0.7924 0.538 0.538 0.545 0.525 0.552 8,201,269 0.5399 1.28%
2020-06-02 0 0.780 0.770 0.780 0.750 0.780 4,360,000 3,348,880 0.7681 0.531 0.525 0.531 0.511 0.531 6,398,986 0.5233 2.63%
2020-06-01 0 0.760 0.740 0.760 0.720 0.760 7,012,000 5,160,820 0.7360 0.518 0.504 0.518 0.491 0.518 10,291,213 0.5015 5.56%
2020-05-29 0 0.720 0.720 0.730 0.720 0.740 2,568,000 1,865,780 0.7265 0.491 0.491 0.497 0.491 0.504 3,768,944 0.4950 -1.37%
2020-05-28 0 0.730 0.730 0.740 0.730 0.760 2,898,000 2,140,060 0.7385 0.497 0.497 0.504 0.497 0.518 4,253,271 0.5032 -3.95%
2020-05-27 0 0.760 0.750 0.760 0.740 0.780 2,622,000 2,009,940 0.7666 0.518 0.511 0.518 0.504 0.531 3,848,198 0.5223 -2.56%
2020-05-26 0 0.780 0.770 0.780 0.750 0.780 2,318,000 1,781,140 0.7684 0.531 0.525 0.531 0.511 0.531 3,402,030 0.5236 4.00%
2020-05-25 0 0.750 0.740 0.750 0.720 0.760 4,668,000 3,455,400 0.7402 0.511 0.504 0.511 0.491 0.518 6,851,024 0.5044 -1.32%
2020-05-22 0 0.760 0.760 0.770 0.750 0.800 5,758,143 4,435,112 0.7702 0.518 0.518 0.525 0.511 0.545 8,450,981 0.5248 -5.00%
2020-05-21 0 0.800 0.800 0.810 0.800 0.820 3,134,000 2,514,960 0.8025 0.545 0.545 0.552 0.545 0.559 4,599,638 0.5468 0.00%
2020-05-20 0 0.800 0.800 0.810 0.800 0.820 2,246,000 1,817,620 0.8093 0.545 0.545 0.552 0.545 0.559 3,296,358 0.5514 -1.23%
2020-05-19 0 0.810 0.800 0.810 0.800 0.830 2,858,689 2,332,917 0.8161 0.552 0.545 0.552 0.545 0.566 4,195,576 0.5560 -1.22%
2020-05-18 0 0.820 0.820 0.830 0.800 0.830 4,138,000 3,365,420 0.8133 0.559 0.559 0.566 0.545 0.566 6,073,166 0.5541 0.00%
2020-05-15 0 0.820 0.810 0.820 0.800 0.820 3,730,362 3,015,336 0.8083 0.559 0.552 0.559 0.545 0.559 5,474,893 0.5508 -1.20%
2020-05-14 0 0.830 0.820 0.840 0.810 0.840 3,418,000 2,815,120 0.8236 0.566 0.559 0.572 0.552 0.572 5,016,453 0.5612 -1.19%
2020-05-13 0 0.840 0.830 0.840 0.830 0.850 1,202,000 1,008,580 0.8391 0.572 0.566 0.572 0.566 0.579 1,764,124 0.5717 -1.18%
2020-05-12 0 0.850 0.840 0.850 0.840 0.860 3,814,000 3,227,420 0.8462 0.579 0.572 0.579 0.572 0.586 5,597,645 0.5766 -2.30%
2020-05-11 0 0.870 0.870 0.880 0.870 0.890 2,634,000 2,318,340 0.8802 0.593 0.593 0.600 0.593 0.606 3,865,809 0.5997 -1.14%
2020-05-08 0 0.880 0.860 0.880 0.860 0.880 3,060,000 2,655,940 0.8680 0.600 0.586 0.600 0.586 0.600 4,491,031 0.5914 1.15%
2020-05-07 0 0.870 0.860 0.870 0.850 0.890 3,410,648 2,997,743 0.8789 0.593 0.586 0.593 0.579 0.606 5,005,663 0.5989 0.00%
2020-05-06 0 0.870 0.860 0.870 0.840 0.870 4,694,000 4,039,650 0.8606 0.593 0.586 0.593 0.572 0.593 6,889,183 0.5864 3.57%
2020-05-05 0 0.840 0.840 0.850 0.830 0.860 1,940,000 1,651,660 0.8514 0.572 0.572 0.579 0.566 0.586 2,847,255 0.5801 0.00%
2020-05-04 0 0.840 0.830 0.840 0.820 0.850 2,452,000 2,038,800 0.8315 0.572 0.566 0.572 0.559 0.579 3,598,696 0.5665 -2.33%
2020-04-29 0 0.860 0.850 0.860 0.850 0.860 1,382,000 1,179,380 0.8534 0.586 0.579 0.586 0.579 0.586 2,028,302 0.5815 1.18%
2020-04-28 0 0.850 0.840 0.850 0.830 0.870 2,832,000 2,410,120 0.8510 0.579 0.572 0.579 0.566 0.593 4,156,406 0.5799 -2.30%
2020-04-27 0 0.870 0.860 0.870 0.840 0.880 1,612,000 1,393,000 0.8641 0.593 0.586 0.593 0.572 0.600 2,365,864 0.5888 2.35%
2020-04-24 0 0.850 0.840 0.850 0.840 0.860 1,180,000 1,003,000 0.8500 0.579 0.572 0.579 0.572 0.586 1,731,836 0.5792 0.00%
2020-04-23 0 0.850 0.840 0.850 0.830 0.860 1,944,000 1,642,900 0.8451 0.579 0.572 0.579 0.566 0.586 2,853,126 0.5758 2.41%
2020-04-22 0 0.830 0.830 0.840 0.820 0.850 4,240,000 3,522,120 0.8307 0.566 0.566 0.572 0.559 0.579 6,222,867 0.5660 0.00%
2020-04-21 0 0.830 0.830 0.840 0.830 0.870 4,114,000 3,465,300 0.8423 0.566 0.566 0.572 0.566 0.593 6,037,942 0.5739 -4.60%
2020-04-20 0 0.870 0.870 0.880 0.870 0.890 1,480,000 1,302,340 0.8800 0.593 0.593 0.600 0.593 0.606 2,172,133 0.5996 1.16%
2020-04-17 0 0.860 0.860 0.870 0.860 0.900 3,910,000 3,447,100 0.8816 0.586 0.586 0.593 0.586 0.613 5,738,540 0.6007 -2.27%
2020-04-16 0 0.880 0.880 0.890 0.870 0.890 2,680,000 2,353,480 0.8782 0.600 0.600 0.606 0.593 0.606 3,933,322 0.5983 -1.12%
2020-04-15 0 0.890 0.880 0.890 0.880 0.910 2,334,000 2,085,420 0.8935 0.606 0.600 0.606 0.600 0.620 3,425,512 0.6088 0.00%
2020-04-14 0 0.890 0.890 0.900 0.880 0.920 4,530,000 4,068,200 0.8981 0.606 0.606 0.613 0.600 0.627 6,648,488 0.6119 -2.20%
2020-04-09 0 0.910 0.910 0.920 0.900 0.930 2,488,007 2,275,606 0.9146 0.620 0.620 0.627 0.613 0.634 3,651,542 0.6232 0.00%
2020-04-08 0 0.910 0.900 0.910 0.890 0.920 5,107,856 4,629,476 0.9063 0.620 0.613 0.620 0.606 0.627 7,496,582 0.6175 1.11%
2020-04-07 0 0.900 0.900 0.910 0.890 0.920 3,860,000 3,491,920 0.9046 0.613 0.613 0.620 0.606 0.627 5,665,157 0.6164 0.00%
2020-04-06 0 0.900 0.890 0.900 0.860 0.910 5,857,168 5,185,282 0.8853 0.613 0.606 0.613 0.586 0.620 8,596,316 0.6032 2.27%
2020-04-03 0 0.880 0.880 0.890 0.850 0.890 4,762,000 4,141,080 0.8696 0.600 0.600 0.606 0.579 0.606 6,988,984 0.5925 2.33%
2020-04-02 0 0.860 0.860 0.870 0.830 0.870 2,588,000 2,210,440 0.8541 0.586 0.586 0.593 0.566 0.593 3,798,297 0.5820 1.18%
2020-04-01 0 0.850 0.850 0.870 0.850 0.900 6,761,000 5,860,300 0.8668 0.579 0.579 0.593 0.579 0.613 9,922,831 0.5906 -4.49%
2020-03-31 0 0.890 0.880 0.890 0.880 0.900 2,394,450 2,126,656 0.8882 0.606 0.600 0.606 0.600 0.613 3,514,232 0.6052 2.30%
2020-03-30 0 0.870 0.870 0.880 0.860 0.950 13,598,499 12,349,839 0.9082 0.593 0.593 0.600 0.586 0.647 19,957,937 0.6188 -5.43%
2020-03-27 0 0.920 0.920 0.930 0.900 0.960 14,172,000 13,149,460 0.9278 0.627 0.627 0.634 0.613 0.654 20,799,640 0.6322 2.22%
2020-03-26 0 0.900 0.890 0.900 0.860 0.900 7,964,558 7,008,317 0.8799 0.613 0.606 0.613 0.586 0.613 11,689,242 0.5996 1.12%
2020-03-25 0 0.890 0.890 0.900 0.880 0.970 19,266,000 17,655,560 0.9164 0.606 0.606 0.613 0.600 0.661 28,275,886 0.6244 14.10%
2020-03-24 0 0.780 0.780 0.790 0.770 0.800 5,674,000 4,456,140 0.7854 0.531 0.531 0.538 0.525 0.545 8,327,488 0.5351 1.30%
2020-03-23 0 0.770 0.770 0.790 0.770 0.790 4,274,272 3,322,672 0.7774 0.525 0.525 0.538 0.525 0.538 6,273,167 0.5297 -7.23%
2020-03-20 0 0.830 0.820 0.830 0.790 0.830 7,364,000 5,983,580 0.8125 0.566 0.559 0.566 0.538 0.566 10,807,829 0.5536 5.06%
2020-03-19 0 0.790 0.780 0.790 0.750 0.800 8,100,272 6,213,712 0.7671 0.538 0.531 0.538 0.511 0.545 11,888,424 0.5227 0.00%
2020-03-18 0 0.790 0.780 0.790 0.780 0.870 7,448,064 6,174,109 0.8290 0.538 0.531 0.538 0.531 0.593 10,931,206 0.5648 -5.95%
2020-03-17 0 0.840 0.840 0.850 0.810 0.860 7,725,000 6,455,180 0.8356 0.572 0.572 0.579 0.552 0.586 11,337,653 0.5694 -3.45%
2020-03-16 0 0.870 0.860 0.870 0.860 0.920 6,936,002 6,103,481 0.8800 0.593 0.586 0.593 0.586 0.627 10,179,674 0.5996 -6.45%
2020-03-13 0 0.930 0.920 0.930 0.860 0.940 11,393,775 10,245,342 0.8992 0.634 0.627 0.634 0.586 0.640 16,722,157 0.6127 -1.06%
2020-03-12 0 0.940 0.940 0.950 0.940 0.990 11,721,000 11,228,690 0.9580 0.640 0.640 0.647 0.640 0.675 17,202,412 0.6527 -6.93%
2020-03-11 0 1.010 1.000 1.010 1.000 1.030 2,992,000 3,017,400 1.0085 0.688 0.681 0.688 0.681 0.702 4,391,231 0.6871 0.00%
2020-03-10 0 1.010 1.000 1.010 0.970 1.030 9,434,960 9,421,491 0.9986 0.688 0.681 0.688 0.661 0.702 13,847,288 0.6804 0.00%
2020-03-09 0 1.010 1.000 1.010 0.990 1.020 9,540,000 9,579,060 1.0041 0.688 0.681 0.688 0.675 0.695 14,001,451 0.6841 -1.94%
2020-03-06 0 1.030 1.030 1.040 1.030 1.070 4,404,000 4,600,960 1.0447 0.702 0.702 0.709 0.702 0.729 6,463,563 0.7118 -3.74%
2020-03-05 0 1.070 1.060 1.080 1.060 1.090 7,754,000 8,320,820 1.0731 0.729 0.722 0.736 0.722 0.743 11,380,215 0.7312 3.88%
2020-03-04 0 1.030 1.030 1.040 1.010 1.040 5,094,000 5,215,880 1.0239 0.702 0.702 0.709 0.688 0.709 7,476,246 0.6977 0.00%
2020-03-03 0 1.030 1.030 1.040 1.030 1.080 6,900,000 7,272,840 1.0540 0.702 0.702 0.709 0.702 0.736 10,126,836 0.7182 -1.90%
2020-03-02 0 1.050 1.050 1.060 1.040 1.070 3,644,272 3,847,805 1.0559 0.715 0.715 0.722 0.709 0.729 5,348,542 0.7194 0.00%
2020-02-28 0 1.050 1.040 1.050 1.020 1.090 15,568,000 16,264,600 1.0447 0.715 0.709 0.715 0.695 0.743 22,848,489 0.7118 -5.41%
2020-02-27 0 1.110 1.100 1.110 1.090 1.130 5,426,000 5,991,840 1.1043 0.756 0.749 0.756 0.743 0.770 7,963,509 0.7524 0.00%
2020-02-26 0 1.110 1.110 1.120 1.100 1.150 13,894,000 15,654,920 1.1267 0.756 0.756 0.763 0.749 0.784 20,391,631 0.7677 -4.31%
2020-02-25 0 1.160 1.150 1.160 1.130 1.170 8,912,000 10,259,920 1.1512 0.790 0.784 0.790 0.770 0.797 13,079,762 0.7844 -0.85%
2020-02-24 0 1.170 1.170 1.180 1.150 1.220 14,318,000 16,963,720 1.1848 0.797 0.797 0.804 0.784 0.831 21,013,918 0.8073 0.00%
2020-02-21 0 1.170 1.160 1.170 1.120 1.210 37,359,206 44,019,327 1.1783 0.797 0.790 0.797 0.763 0.824 54,830,512 0.8028 2.63%
2020-02-20 0 1.140 1.130 1.140 1.040 1.150 18,432,000 20,300,380 1.1014 0.777 0.770 0.777 0.709 0.784 27,051,860 0.7504 6.54%
2020-02-19 0 1.070 1.060 1.070 1.050 1.070 4,046,000 4,305,380 1.0641 0.729 0.722 0.729 0.715 0.729 5,938,142 0.7250 2.88%
2020-02-18 0 1.040 1.040 1.050 1.040 1.090 10,206,000 10,774,760 1.0557 0.709 0.709 0.715 0.709 0.743 14,978,911 0.7193 -4.59%
2020-02-17 0 1.090 1.080 1.090 1.060 1.100 6,782,000 7,343,400 1.0828 0.743 0.736 0.743 0.722 0.749 9,953,652 0.7378 1.87%
2020-02-14 0 1.070 1.070 1.080 1.070 1.110 5,152,000 5,548,040 1.0769 0.729 0.729 0.736 0.729 0.756 7,561,371 0.7337 -1.83%
2020-02-13 0 1.090 1.090 1.100 1.070 1.120 6,934,000 7,595,620 1.0954 0.743 0.743 0.749 0.729 0.763 10,176,736 0.7464 1.87%
2020-02-12 0 1.070 1.060 1.070 1.060 1.100 6,628,000 7,127,120 1.0753 0.729 0.722 0.729 0.722 0.749 9,727,633 0.7327 -1.83%
2020-02-11 0 1.090 1.080 1.090 1.080 1.110 2,432,000 2,663,720 1.0953 0.743 0.736 0.743 0.736 0.756 3,569,343 0.7463 0.00%
2020-02-10 0 1.090 1.080 1.090 1.070 1.110 2,888,000 3,146,620 1.0895 0.743 0.736 0.743 0.729 0.756 4,238,594 0.7424 0.00%
2020-02-07 0 1.090 1.080 1.090 1.070 1.120 6,436,000 7,018,200 1.0905 0.743 0.736 0.743 0.729 0.763 9,445,843 0.7430 1.87%
2020-02-06 0 1.070 1.070 1.080 1.050 1.090 5,138,000 5,503,540 1.0711 0.729 0.729 0.736 0.715 0.743 7,540,823 0.7298 1.90%
2020-02-05 0 1.050 1.040 1.050 1.030 1.090 7,048,000 7,471,460 1.0601 0.715 0.709 0.715 0.702 0.743 10,344,049 0.7223 -2.78%
2020-02-04 0 1.080 1.070 1.080 1.040 1.080 6,618,000 7,063,520 1.0673 0.736 0.729 0.736 0.709 0.736 9,712,956 0.7272 4.85%
2020-02-03 0 1.030 1.020 1.030 1.000 1.040 6,654,000 6,816,040 1.0244 0.702 0.695 0.702 0.681 0.709 9,765,792 0.6980 0.00%
2020-01-31 0 1.030 1.030 1.040 1.010 1.060 4,614,000 4,804,240 1.0412 0.702 0.702 0.709 0.688 0.722 6,771,771 0.7095 0.00%
2020-01-30 0 1.030 1.030 1.040 1.020 1.120 11,228,000 11,757,820 1.0472 0.702 0.702 0.709 0.695 0.763 16,478,856 0.7135 -6.36%
2020-01-29 0 1.100 1.090 1.100 1.070 1.130 7,782,000 8,514,200 1.0941 0.749 0.743 0.749 0.729 0.770 11,421,309 0.7455 -4.35%
2020-01-24 0 1.150 1.140 1.150 1.120 1.180 6,418,000 7,379,180 1.1498 0.784 0.777 0.784 0.763 0.804 9,419,425 0.7834 0.00%
2020-01-23 0 1.150 1.150 1.160 1.150 1.220 11,264,000 13,207,500 1.1725 0.784 0.784 0.790 0.784 0.831 16,531,692 0.7989 -7.26%
2020-01-22 0 1.240 1.230 1.240 1.170 1.240 7,482,480 9,009,550 1.2041 0.845 0.838 0.845 0.797 0.845 10,981,717 0.8204 3.33%
2020-01-21 0 1.200 1.200 1.210 1.200 1.280 11,792,000 14,503,300 1.2299 0.818 0.818 0.824 0.818 0.872 17,306,615 0.8380 -7.69%
2020-01-20 0 1.300 1.290 1.300 1.260 1.320 6,572,000 8,460,400 1.2873 0.886 0.879 0.886 0.859 0.899 9,645,444 0.8771 0.78%
2020-01-17 0 1.290 1.280 1.290 1.250 1.330 15,417,993 19,746,031 1.2807 0.879 0.872 0.879 0.852 0.906 22,628,330 0.8726 -0.77%
2020-01-16 0 1.300 1.300 1.310 1.280 1.320 6,572,000 8,521,700 1.2967 0.886 0.886 0.893 0.872 0.899 9,645,444 0.8835 1.56%
2020-01-15 0 1.280 1.270 1.280 1.250 1.300 7,343,550 9,348,919 1.2731 0.872 0.865 0.872 0.852 0.886 10,777,815 0.8674 -0.78%
2020-01-14 0 1.290 1.290 1.300 1.270 1.370 11,905,000 15,599,430 1.3103 0.879 0.879 0.886 0.865 0.933 17,472,460 0.8928 -3.73%
2020-01-13 0 1.340 1.330 1.340 1.310 1.360 11,296,000 15,025,140 1.3301 0.913 0.906 0.913 0.893 0.927 16,578,657 0.9063 0.75%
2020-01-10 0 1.330 1.320 1.330 1.250 1.330 22,416,000 29,321,480 1.3081 0.906 0.899 0.906 0.852 0.906 32,899,007 0.8913 5.56%
2020-01-09 0 1.260 1.260 1.270 1.220 1.280 11,184,007 14,061,348 1.2573 0.859 0.859 0.865 0.831 0.872 16,414,290 0.8567 5.88%
2020-01-08 0 1.190 1.190 1.200 1.180 1.230 13,038,000 15,690,360 1.2034 0.811 0.811 0.818 0.804 0.838 19,135,316 0.8200 -3.25%
2020-01-07 0 1.230 1.220 1.230 1.200 1.300 16,934,007 21,268,428 1.2560 0.838 0.831 0.838 0.818 0.886 24,853,319 0.8558 4.24%
2020-01-06 0 1.180 1.180 1.200 1.180 1.240 14,474,000 17,425,160 1.2039 0.804 0.804 0.818 0.804 0.845 21,242,872 0.8203 -5.60%
2020-01-03 0 1.250 1.240 1.250 1.230 1.310 11,308,007 14,292,989 1.2640 0.852 0.845 0.852 0.838 0.893 16,596,279 0.8612 -1.57%
2020-01-02 0 1.270 1.260 1.270 1.150 1.280 19,022,000 23,096,100 1.2142 0.865 0.859 0.865 0.784 0.872 27,917,778 0.8273 10.43%
2019-12-31 0 1.150 1.150 1.160 1.140 1.180 4,932,000 5,685,220 1.1527 0.784 0.784 0.790 0.777 0.804 7,238,486 0.7854 -3.36%
2019-12-30 0 1.190 1.180 1.190 1.180 1.230 5,442,492 6,543,375 1.2023 0.811 0.804 0.811 0.804 0.838 7,987,713 0.8192 -1.65%
2019-12-27 0 1.210 1.210 1.220 1.200 1.250 12,658,730 15,490,457 1.2237 0.824 0.824 0.831 0.818 0.852 18,578,678 0.8338 -0.82%
2019-12-24 0 1.220 1.210 1.220 1.190 1.230 3,510,000 4,265,720 1.2153 0.831 0.824 0.831 0.811 0.838 5,151,477 0.8281 0.83%
2019-12-23 0 1.210 1.210 1.220 1.130 1.250 31,474,541 38,069,305 1.2095 0.824 0.824 0.831 0.770 0.852 46,193,841 0.8241 6.14%
2019-12-20 0 1.140 1.140 1.150 1.110 1.180 8,438,001 9,657,201 1.1445 0.777 0.777 0.784 0.756 0.804 12,384,094 0.7798 1.79%
2019-12-19 0 1.120 1.110 1.120 1.110 1.140 5,066,000 5,660,960 1.1174 0.763 0.756 0.763 0.756 0.777 7,435,152 0.7614 -0.88%
2019-12-18 0 1.130 1.130 1.140 1.120 1.190 19,381,150 22,437,562 1.1577 0.770 0.770 0.777 0.763 0.811 28,444,887 0.7888 0.89%
2019-12-17 0 1.120 1.110 1.120 1.110 1.170 11,030,000 12,455,920 1.1293 0.763 0.756 0.763 0.756 0.797 16,188,260 0.7694 -0.88%
2019-12-16 0 1.130 1.130 1.140 1.040 1.150 20,008,000 22,138,280 1.1065 0.770 0.770 0.777 0.709 0.784 29,364,888 0.7539 7.62%
2019-12-13 0 1.050 1.050 1.060 1.050 1.090 5,022,000 5,355,960 1.0665 0.715 0.715 0.722 0.715 0.743 7,370,575 0.7267 -0.94%
2019-12-12 0 1.060 1.050 1.060 1.010 1.090 11,156,000 11,812,260 1.0588 0.722 0.715 0.722 0.688 0.743 16,373,185 0.7214 3.92%
2019-12-11 0 1.020 1.010 1.020 1.010 1.030 1,455,000 1,485,890 1.0212 0.695 0.688 0.695 0.688 0.702 2,135,441 0.6958 0.00%
2019-12-10 0 1.020 1.020 1.030 1.010 1.040 3,084,000 3,158,660 1.0242 0.695 0.695 0.702 0.688 0.709 4,526,255 0.6979 0.00%
2019-12-09 0 1.020 1.020 1.030 1.020 1.040 2,310,000 2,369,280 1.0257 0.695 0.695 0.702 0.695 0.709 3,390,288 0.6988 -0.97%
2019-12-06 0 1.030 1.030 1.040 0.990 1.030 5,102,000 5,194,140 1.0181 0.702 0.702 0.709 0.675 0.702 7,487,988 0.6937 3.00%
2019-12-05 0 1.000 1.000 1.010 0.990 1.020 2,562,000 2,566,160 1.0016 0.681 0.681 0.688 0.675 0.695 3,760,138 0.6825 1.01%
2019-12-04 0 0.990 0.990 1.000 0.980 1.010 2,930,000 2,908,640 0.9927 0.675 0.675 0.681 0.668 0.688 4,300,236 0.6764 -1.98%
2019-12-03 0 1.010 1.000 1.010 1.000 1.020 1,408,000 1,422,080 1.0100 0.688 0.681 0.688 0.681 0.695 2,066,462 0.6882 1.00%
2019-12-02 0 1.000 1.000 1.010 1.000 1.020 1,288,000 1,299,320 1.0088 0.681 0.681 0.688 0.681 0.695 1,890,343 0.6873 -1.96%
2019-11-29 0 1.020 1.010 1.020 1.000 1.020 2,427,440 2,441,314 1.0057 0.695 0.688 0.695 0.681 0.695 3,562,650 0.6853 0.99%
2019-11-28 0 1.010 1.010 1.020 1.010 1.020 2,528,000 2,564,180 1.0143 0.688 0.688 0.695 0.688 0.695 3,710,238 0.6911 -1.94%
2019-11-27 0 1.030 1.020 1.030 1.010 1.050 2,194,000 2,245,900 1.0237 0.702 0.695 0.702 0.688 0.715 3,220,040 0.6975 -2.83%
2019-11-26 0 1.060 1.030 1.060 1.010 1.060 5,922,000 6,164,440 1.0409 0.722 0.702 0.722 0.688 0.722 8,691,467 0.7093 3.92%
2019-11-25 0 1.020 1.020 1.030 1.010 1.050 2,300,000 2,359,600 1.0259 0.695 0.695 0.702 0.688 0.715 3,375,612 0.6990 -1.92%
2019-11-22 0 1.040 1.040 1.050 1.040 1.080 5,772,000 6,117,280 1.0598 0.709 0.709 0.715 0.709 0.736 8,471,318 0.7221 -1.89%
2019-11-21 0 1.060 1.060 1.070 1.050 1.120 15,872,000 17,164,120 1.0814 0.722 0.722 0.729 0.715 0.763 23,294,657 0.7368 4.95%
2019-11-20 0 1.010 1.010 1.020 1.010 1.040 1,726,000 1,770,960 1.0260 0.688 0.688 0.695 0.688 0.709 2,533,177 0.6991 0.00%
2019-11-19 0 1.010 1.010 1.020 1.000 1.020 1,520,000 1,539,840 1.0131 0.688 0.688 0.695 0.681 0.695 2,230,839 0.6903 2.02%
2019-11-18 0 0.990 0.990 1.010 0.990 1.020 3,136,000 3,146,360 1.0033 0.675 0.675 0.688 0.675 0.695 4,602,573 0.6836 -1.00%
2019-11-15 0 1.000 1.000 1.010 1.000 1.020 1,338,000 1,349,520 1.0086 0.681 0.681 0.688 0.681 0.695 1,963,726 0.6872 -1.96%
2019-11-14 0 1.020 1.010 1.020 1.010 1.030 1,298,000 1,321,400 1.0180 0.695 0.688 0.695 0.688 0.702 1,905,019 0.6936 0.99%
2019-11-13 0 1.010 1.010 1.020 1.010 1.040 2,450,000 2,505,720 1.0227 0.688 0.688 0.695 0.688 0.709 3,595,760 0.6969 -2.88%
2019-11-12 0 1.040 1.030 1.040 1.020 1.060 3,328,000 3,458,760 1.0393 0.709 0.702 0.709 0.695 0.722 4,884,364 0.7081 1.96%
2019-11-11 0 1.020 1.020 1.030 1.010 1.050 3,254,000 3,330,660 1.0236 0.695 0.695 0.702 0.688 0.715 4,775,757 0.6974 -3.77%
2019-11-08 0 1.060 1.050 1.060 1.050 1.070 2,602,000 2,747,720 1.0560 0.722 0.715 0.722 0.715 0.729 3,818,844 0.7195 0.95%
2019-11-07 0 1.050 1.050 1.060 1.040 1.090 4,542,000 4,813,520 1.0598 0.715 0.715 0.722 0.709 0.743 6,666,100 0.7221 -2.78%
2019-11-06 0 1.080 1.070 1.080 1.070 1.120 6,688,000 7,284,480 1.0892 0.736 0.729 0.736 0.729 0.763 9,815,692 0.7421 0.93%
2019-11-05 0 1.070 1.060 1.070 1.060 1.100 5,228,000 5,618,650 1.0747 0.729 0.722 0.729 0.722 0.749 7,672,912 0.7323 -0.93%
2019-11-04 0 1.080 1.070 1.080 1.010 1.090 8,538,000 8,899,720 1.0424 0.736 0.729 0.736 0.688 0.743 12,530,858 0.7102 5.88%
2019-11-01 0 1.020 1.010 1.020 1.000 1.030 2,602,000 2,617,640 1.0060 0.695 0.688 0.695 0.681 0.702 3,818,844 0.6855 0.00%
2019-10-31 0 1.020 1.000 1.020 1.000 1.040 2,624,000 2,682,840 1.0224 0.695 0.681 0.695 0.681 0.709 3,851,133 0.6966 0.99%
2019-10-30 0 1.010 1.000 1.010 0.990 1.010 1,954,000 1,956,560 1.0013 0.688 0.681 0.688 0.675 0.688 2,867,802 0.6823 1.00%
2019-10-29 0 1.000 1.000 1.010 1.000 1.030 1,998,000 2,015,600 1.0088 0.681 0.681 0.688 0.681 0.702 2,932,379 0.6874 -1.96%
2019-10-28 0 1.020 1.010 1.020 1.010 1.040 2,598,000 2,649,640 1.0199 0.695 0.688 0.695 0.688 0.709 3,812,974 0.6949 -0.97%
2019-10-25 0 1.030 1.010 1.040 1.010 1.040 2,836,000 2,915,360 1.0280 0.702 0.688 0.709 0.688 0.709 4,162,276 0.7004 0.98%
2019-10-24 0 1.020 1.010 1.030 1.000 1.030 2,208,000 2,248,880 1.0185 0.695 0.688 0.702 0.681 0.702 3,240,587 0.6940 0.99%
2019-10-23 0 1.010 1.000 1.020 1.000 1.040 1,994,000 2,015,780 1.0109 0.688 0.681 0.695 0.681 0.709 2,926,509 0.6888 -1.94%
2019-10-22 0 1.030 1.030 1.040 1.030 1.060 1,706,000 1,776,000 1.0410 0.702 0.702 0.709 0.702 0.722 2,503,823 0.7093 0.00%
2019-10-21 0 1.030 1.020 1.040 0.990 1.040 3,532,000 3,569,280 1.0106 0.702 0.695 0.709 0.675 0.709 5,183,766 0.6885 4.04%
2019-10-18 0 0.990 0.990 1.000 0.990 1.030 5,046,000 5,086,920 1.0081 0.675 0.675 0.681 0.675 0.702 7,405,799 0.6869 -3.88%
2019-10-17 0 1.030 1.020 1.030 1.010 1.040 1,420,000 1,454,820 1.0245 0.702 0.695 0.702 0.688 0.709 2,084,073 0.6981 0.00%
2019-10-16 0 1.030 1.030 1.040 1.030 1.050 1,566,000 1,626,360 1.0385 0.702 0.702 0.709 0.702 0.715 2,298,351 0.7076 -0.96%
2019-10-15 0 1.040 1.040 1.050 1.030 1.060 2,356,000 2,441,700 1.0364 0.709 0.709 0.715 0.702 0.722 3,457,801 0.7061 -0.95%
2019-10-14 0 1.050 1.040 1.050 1.040 1.070 3,614,000 3,803,520 1.0524 0.715 0.709 0.715 0.709 0.729 5,304,114 0.7171 0.00%
2019-10-11 0 1.050 1.040 1.050 1.030 1.080 5,821,000 6,114,800 1.0505 0.715 0.709 0.715 0.702 0.736 8,543,233 0.7157 -0.94%
2019-10-10 0 1.060 1.050 1.060 1.030 1.090 4,840,000 5,156,260 1.0653 0.722 0.715 0.722 0.702 0.743 7,103,461 0.7259 1.92%
2019-10-09 0 1.040 1.040 1.050 1.040 1.110 5,378,000 5,769,280 1.0728 0.709 0.709 0.715 0.709 0.756 7,893,061 0.7309 -7.14%
2019-10-08 0 1.120 1.110 1.120 1.100 1.150 3,366,000 3,774,580 1.1214 0.763 0.756 0.763 0.749 0.784 4,940,135 0.7641 -0.88%
2019-10-04 0 1.130 1.120 1.130 1.110 1.160 3,950,000 4,476,120 1.1332 0.770 0.763 0.770 0.756 0.790 5,797,246 0.7721 1.80%
2019-10-03 0 1.110 1.110 1.130 1.100 1.130 2,105,492 2,353,871 1.1180 0.756 0.756 0.770 0.749 0.770 3,090,141 0.7617 -0.89%
2019-10-02 0 1.120 1.100 1.120 1.080 1.120 2,262,000 2,502,440 1.1063 0.763 0.749 0.763 0.736 0.763 3,319,841 0.7538 2.75%
2019-09-30 0 1.090 1.090 1.100 1.090 1.130 3,044,000 3,371,460 1.1076 0.743 0.743 0.749 0.743 0.770 4,467,549 0.7547 -3.54%
2019-09-27 0 1.130 1.120 1.130 1.100 1.140 1,580,000 1,772,720 1.1220 0.770 0.763 0.770 0.749 0.777 2,318,899 0.7645 0.89%
2019-09-26 0 1.120 1.110 1.120 1.100 1.150 3,174,000 3,549,380 1.1183 0.763 0.756 0.763 0.749 0.784 4,658,344 0.7619 -0.88%
2019-09-25 0 1.130 1.130 1.140 1.120 1.170 4,066,000 4,616,400 1.1354 0.770 0.770 0.777 0.763 0.797 5,967,495 0.7736 -4.24%
2019-09-24 0 1.180 1.170 1.180 1.150 1.210 6,008,000 7,073,640 1.1774 0.804 0.797 0.804 0.784 0.824 8,817,685 0.8022 -0.84%
2019-09-23 0 1.190 1.190 1.200 1.110 1.240 12,186,000 14,245,200 1.1690 0.811 0.811 0.818 0.756 0.845 17,884,872 0.7965 3.48%
2019-09-20 0 1.150 1.150 1.160 1.140 1.210 11,846,000 13,848,340 1.1690 0.784 0.784 0.790 0.777 0.824 17,385,869 0.7965 -3.36%
2019-09-19 0 1.190 1.180 1.190 1.160 1.230 14,078,000 16,735,140 1.1887 0.811 0.804 0.811 0.790 0.838 20,661,680 0.8100 0.85%
2019-09-18 0 1.180 1.170 1.180 1.060 1.210 28,909,000 33,509,580 1.1591 0.804 0.797 0.804 0.722 0.824 42,428,506 0.7898 11.32%
2019-09-17 0 1.060 1.060 1.070 1.050 1.110 5,549,414 5,914,956 1.0659 0.722 0.722 0.729 0.715 0.756 8,144,638 0.7262 -5.36%
2019-09-16 0 1.120 1.110 1.120 1.100 1.130 5,400,000 6,016,480 1.1142 0.763 0.756 0.763 0.749 0.770 7,925,350 0.7591 -1.75%
2019-09-13 0 1.140 1.130 1.140 1.030 1.160 12,548,000 13,934,440 1.1105 0.777 0.770 0.777 0.702 0.790 18,416,164 0.7566 9.62%
2019-09-12 0 1.040 1.040 1.050 1.020 1.070 5,854,000 6,133,720 1.0478 0.709 0.709 0.715 0.695 0.729 8,591,666 0.7139 2.97%
2019-09-11 0 1.010 1.010 1.020 0.990 1.030 4,782,000 4,836,460 1.0114 0.688 0.688 0.695 0.675 0.702 7,018,337 0.6891 2.02%
2019-09-10 0 0.990 0.980 0.990 0.980 1.010 2,306,000 2,277,920 0.9878 0.675 0.668 0.675 0.668 0.688 3,384,418 0.6731 -1.00%
2019-09-09 0 1.000 0.990 1.000 0.980 1.050 8,694,000 8,693,920 1.0000 0.681 0.675 0.681 0.668 0.715 12,759,813 0.6814 -3.85%
2019-09-06 0 1.040 1.040 1.050 1.040 1.070 11,890,000 12,523,430 1.0533 0.709 0.709 0.715 0.709 0.729 17,450,446 0.7177 0.97%
2019-09-05 0 1.030 1.020 1.030 0.980 1.040 9,982,467 10,177,508 1.0195 0.702 0.695 0.702 0.668 0.709 14,650,841 0.6947 5.10%
2019-09-04 0 0.980 0.980 0.990 0.960 0.990 2,186,000 2,136,920 0.9775 0.668 0.668 0.675 0.654 0.675 3,208,299 0.6661 2.08%
2019-09-03 0 0.960 0.960 0.970 0.960 0.980 2,838,595 2,758,927 0.9719 0.654 0.654 0.661 0.654 0.668 4,166,085 0.6622 -1.03%
2019-09-02 0 0.970 0.970 0.980 0.940 0.990 3,090,360 2,989,864 0.9675 0.661 0.661 0.668 0.640 0.675 4,535,589 0.6592 -3.96%
2019-08-30 0 1.010 1.000 1.010 0.990 1.050 9,224,000 9,287,040 1.0068 0.688 0.681 0.688 0.675 0.715 13,537,671 0.6860 5.21%
2019-08-29 0 0.960 0.960 0.970 0.950 0.970 3,307,640 3,174,116 0.9596 0.654 0.654 0.661 0.647 0.661 4,854,482 0.6539 -1.03%
2019-08-28 0 0.970 0.960 0.970 0.950 0.990 3,124,000 3,007,360 0.9627 0.661 0.654 0.661 0.647 0.675 4,584,961 0.6559 -2.02%
2019-08-27 0 0.990 0.970 0.990 0.970 1.010 2,150,000 2,113,720 0.9831 0.675 0.661 0.675 0.661 0.688 3,155,463 0.6699 0.00%
2019-08-26 0 0.990 0.980 0.990 0.960 0.990 3,474,000 3,389,580 0.9757 0.675 0.668 0.675 0.654 0.675 5,098,642 0.6648 -2.94%
2019-08-23 0 1.020 1.010 1.020 1.010 1.030 994,000 1,012,060 1.0182 0.695 0.688 0.695 0.688 0.702 1,458,851 0.6937 0.00%
2019-08-22 0 1.020 1.020 1.030 1.010 1.040 1,683,000 1,713,580 1.0182 0.695 0.695 0.702 0.688 0.709 2,470,067 0.6937 -0.97%
2019-08-21 0 1.030 1.020 1.030 0.980 1.040 4,010,000 4,043,080 1.0082 0.702 0.695 0.702 0.668 0.709 5,885,306 0.6870 0.98%
2019-08-20 0 1.020 1.010 1.020 1.010 1.070 3,077,000 3,187,650 1.0360 0.695 0.688 0.695 0.688 0.729 4,515,982 0.7059 -1.92%
2019-08-19 0 1.040 1.030 1.040 0.990 1.050 4,406,000 4,481,840 1.0172 0.709 0.702 0.709 0.675 0.715 6,466,498 0.6931 6.12%
2019-08-16 0 0.980 0.970 0.980 0.950 0.980 2,330,000 2,254,840 0.9677 0.668 0.661 0.668 0.647 0.668 3,419,642 0.6594 3.16%
2019-08-15 0 0.950 0.950 0.960 0.910 0.960 3,404,000 3,187,180 0.9363 0.647 0.647 0.654 0.620 0.654 4,995,906 0.6380 -1.04%
2019-08-14 0 0.960 0.950 0.960 0.940 0.980 1,768,000 1,690,180 0.9560 0.654 0.647 0.654 0.640 0.668 2,594,818 0.6514 3.23%
2019-08-13 0 0.930 0.930 0.940 0.930 0.960 2,246,000 2,121,680 0.9446 0.634 0.634 0.640 0.634 0.654 3,296,358 0.6436 -4.12%
2019-08-12 0 0.970 0.960 0.970 0.950 0.980 2,240,000 2,166,280 0.9671 0.661 0.654 0.661 0.647 0.668 3,287,552 0.6589 1.04%
2019-08-09 0 0.960 0.960 0.970 0.960 1.010 2,651,130 2,577,818 0.9723 0.654 0.654 0.661 0.654 0.688 3,890,950 0.6625 -2.04%
2019-08-08 0 0.980 0.980 0.990 0.980 1.010 3,910,000 3,880,140 0.9924 0.668 0.668 0.675 0.668 0.688 5,738,540 0.6762 0.00%
2019-08-07 0 0.980 0.980 0.990 0.950 1.000 4,004,000 3,912,100 0.9770 0.668 0.668 0.675 0.647 0.681 5,876,500 0.6657 3.16%
2019-08-06 0 0.950 0.940 0.950 0.900 0.950 5,082,000 4,724,220 0.9296 0.647 0.640 0.647 0.613 0.647 7,458,635 0.6334 -2.06%
2019-08-05 0 0.970 0.970 0.980 0.960 1.050 9,645,322 9,546,395 0.9897 0.661 0.661 0.668 0.654 0.715 14,156,027 0.6744 -9.35%
2019-08-02 0 1.070 1.070 1.080 1.070 1.090 4,166,000 4,487,800 1.0772 0.729 0.729 0.736 0.729 0.743 6,114,260 0.7340 -3.60%
2019-08-01 0 1.110 1.110 1.120 1.090 1.120 2,388,000 2,635,340 1.1036 0.756 0.756 0.763 0.743 0.763 3,504,766 0.7519 0.00%
2019-07-31 0 1.110 1.100 1.110 1.100 1.120 1,184,000 1,310,760 1.1071 0.756 0.749 0.756 0.749 0.763 1,737,706 0.7543 -0.89%
2019-07-30 0 1.120 1.110 1.120 1.110 1.140 2,106,156 2,366,056 1.1234 0.763 0.756 0.763 0.756 0.777 3,091,115 0.7654 -0.88%
2019-07-29 0 1.130 1.110 1.120 1.110 1.150 4,979,677 5,597,475 1.1241 0.770 0.756 0.763 0.756 0.784 7,308,459 0.7659 -1.74%
2019-07-26 0 1.150 1.150 1.160 1.140 1.170 3,174,000 3,662,120 1.1538 0.784 0.784 0.790 0.777 0.797 4,658,344 0.7861 -1.71%
2019-07-25 0 1.170 1.160 1.170 1.110 1.200 13,060,000 15,202,420 1.1640 0.797 0.790 0.797 0.756 0.818 19,167,605 0.7931 5.41%
2019-07-24 0 1.110 1.110 1.120 1.100 1.130 1,222,000 1,363,300 1.1156 0.756 0.756 0.763 0.749 0.770 1,793,477 0.7601 0.91%
2019-07-23 0 1.100 1.100 1.110 1.090 1.110 1,870,000 2,056,880 1.0999 0.749 0.749 0.756 0.743 0.756 2,744,519 0.7495 1.85%
2019-07-22 0 1.080 1.080 1.090 1.080 1.110 2,656,000 2,896,460 1.0905 0.736 0.736 0.743 0.736 0.756 3,898,098 0.7430 -1.82%
2019-07-19 0 1.100 1.100 1.110 1.090 1.120 2,746,000 3,031,760 1.1041 0.749 0.749 0.756 0.743 0.763 4,030,187 0.7523 0.00%
2019-07-18 0 1.100 1.100 1.110 1.090 1.130 3,848,000 4,244,980 1.1032 0.749 0.749 0.756 0.743 0.770 5,647,545 0.7517 -1.79%
2019-07-17 0 1.120 1.120 1.130 1.100 1.140 4,938,000 5,538,120 1.1215 0.763 0.763 0.770 0.749 0.777 7,247,292 0.7642 0.00%
2019-07-16 0 1.120 1.110 1.120 1.110 1.130 1,078,000 1,206,540 1.1192 0.763 0.756 0.763 0.756 0.770 1,582,135 0.7626 0.00%
2019-07-15 0 1.120 1.110 1.120 1.100 1.130 5,218,000 5,779,440 1.1076 0.763 0.756 0.763 0.749 0.770 7,658,236 0.7547 0.00%
2019-07-12 0 1.120 1.110 1.120 1.110 1.140 2,378,000 2,670,600 1.1230 0.763 0.756 0.763 0.756 0.777 3,490,089 0.7652 0.00%
2019-07-11 0 1.120 1.120 1.130 1.120 1.140 1,900,000 2,144,080 1.1285 0.763 0.763 0.770 0.763 0.777 2,788,549 0.7689 -0.88%
2019-07-10 0 1.130 1.120 1.130 1.120 1.150 1,540,000 1,735,140 1.1267 0.770 0.763 0.770 0.763 0.784 2,260,192 0.7677 0.89%
2019-07-09 0 1.120 1.120 1.140 1.120 1.150 2,386,000 2,702,040 1.1325 0.763 0.763 0.777 0.763 0.784 3,501,830 0.7716 -3.45%
2019-07-08 0 1.160 1.150 1.160 1.140 1.190 3,514,000 4,079,840 1.1610 0.790 0.784 0.790 0.777 0.811 5,157,348 0.7911 -0.85%
2019-07-05 0 1.170 1.150 1.170 1.140 1.170 2,636,000 3,054,280 1.1587 0.797 0.784 0.797 0.777 0.797 3,868,745 0.7895 0.00%
2019-07-04 0 1.170 1.160 1.170 1.150 1.170 2,136,000 2,473,020 1.1578 0.797 0.790 0.797 0.784 0.797 3,134,916 0.7889 1.74%
2019-07-03 0 1.150 1.140 1.150 1.140 1.180 3,336,000 3,861,020 1.1574 0.784 0.777 0.784 0.777 0.804 4,896,105 0.7886 -2.54%
2019-07-02 0 1.180 1.180 1.190 1.160 1.220 18,260,000 21,747,650 1.1910 0.804 0.804 0.811 0.790 0.831 26,799,423 0.8115 5.36%
2019-06-28 0 1.120 1.100 1.120 1.100 1.130 4,942,000 5,472,600 1.1074 0.763 0.749 0.763 0.749 0.770 7,253,163 0.7545 -0.88%
2019-06-27 0 1.130 1.120 1.130 1.100 1.130 5,665,000 6,322,080 1.1160 0.770 0.763 0.770 0.749 0.770 8,314,279 0.7604 1.80%
2019-06-26 0 1.110 1.100 1.110 1.100 1.120 2,898,000 3,216,620 1.1099 0.756 0.749 0.756 0.749 0.763 4,253,271 0.7563 -0.89%
2019-06-25 0 1.120 1.110 1.120 1.100 1.150 5,084,000 5,666,520 1.1146 0.763 0.756 0.763 0.749 0.784 7,461,570 0.7594 -2.61%
2019-06-24 0 1.150 1.140 1.150 1.130 1.160 3,166,874 3,634,772 1.1477 0.784 0.777 0.784 0.770 0.790 4,647,886 0.7820 0.88%
2019-06-21 0 1.140 1.140 1.150 1.120 1.200 7,575,455 8,711,542 1.1500 0.777 0.777 0.784 0.763 0.818 11,118,172 0.7835 -3.39%
2019-06-20 0 1.180 1.180 1.190 1.150 1.200 6,939,331 8,151,224 1.1746 0.804 0.804 0.811 0.784 0.818 10,184,560 0.8004 2.61%
2019-06-19 0 1.150 1.150 1.160 1.140 1.170 5,958,170 6,889,437 1.1563 0.784 0.784 0.790 0.777 0.797 8,744,552 0.7879 3.60%
2019-06-18 0 1.110 1.110 1.120 1.110 1.140 2,078,116 2,324,169 1.1184 0.756 0.756 0.763 0.756 0.777 3,049,962 0.7620 -0.89%
2019-06-17 0 1.120 1.110 1.120 1.100 1.140 2,210,000 2,467,260 1.1164 0.763 0.756 0.763 0.749 0.777 3,243,523 0.7607 0.00%
2019-06-14 0 1.120 1.120 1.130 1.110 1.130 808,000 905,320 1.1204 0.763 0.763 0.770 0.756 0.770 1,185,867 0.7634 0.90%
2019-06-13 0 1.110 1.100 1.110 1.100 1.140 2,272,000 2,548,940 1.1219 0.756 0.749 0.756 0.749 0.777 3,334,517 0.7644 -0.89%
2019-06-12 0 1.120 1.120 1.130 1.120 1.160 2,370,324 2,683,806 1.1323 0.763 0.763 0.770 0.763 0.790 3,478,823 0.7715 -2.61%
2019-06-11 0 1.150 1.150 1.160 1.110 1.170 7,062,149 8,112,905 1.1488 0.784 0.784 0.790 0.756 0.797 10,364,815 0.7827 3.60%
2019-06-10 0 1.110 1.110 1.120 1.100 1.140 3,006,205 3,360,629 1.1179 0.756 0.756 0.763 0.749 0.777 4,412,079 0.7617 1.83%
2019-06-06 0 1.090 1.090 1.100 1.080 1.120 2,538,000 2,790,690 1.0996 0.743 0.743 0.749 0.736 0.763 3,724,914 0.7492 -2.68%
2019-06-05 0 1.120 1.110 1.120 1.110 1.150 2,820,000 3,163,740 1.1219 0.763 0.756 0.763 0.756 0.784 4,138,794 0.7644 1.82%
2019-06-04 0 1.100 1.100 1.120 1.100 1.140 1,846,193 2,050,684 1.1108 0.749 0.749 0.763 0.749 0.777 2,709,579 0.7568 -0.90%
2019-06-03 0 1.110 1.100 1.110 1.090 1.140 5,662,000 6,288,240 1.1106 0.756 0.749 0.756 0.743 0.777 8,309,876 0.7567 -0.89%
2019-05-31 0 1.120 1.120 1.130 1.100 1.140 3,123,130 3,492,396 1.1182 0.763 0.763 0.770 0.749 0.777 4,583,685 0.7619 -0.88%
2019-05-30 0 1.130 1.130 1.140 1.130 1.170 2,168,142 2,457,376 1.1334 0.770 0.770 0.777 0.770 0.797 3,182,089 0.7723 -1.74%
2019-05-29 0 1.150 1.150 1.160 1.120 1.170 2,854,000 3,280,370 1.1494 0.784 0.784 0.790 0.763 0.797 4,188,694 0.7831 1.77%
2019-05-28 0 1.130 1.130 1.150 1.130 1.170 5,386,000 6,142,680 1.1405 0.770 0.770 0.784 0.770 0.797 7,904,802 0.7771 -0.88%
2019-05-27 0 1.140 1.130 1.140 1.120 1.160 6,318,000 7,203,640 1.1402 0.777 0.770 0.777 0.763 0.790 9,272,659 0.7769 -1.72%
2019-05-24 0 1.160 1.150 1.160 1.150 1.180 2,206,000 2,551,420 1.1566 0.790 0.784 0.790 0.784 0.804 3,237,652 0.7880 0.87%
2019-05-23 0 1.150 1.140 1.150 1.150 1.210 3,728,243 4,343,051 1.1649 0.784 0.777 0.784 0.784 0.824 5,471,783 0.7937 -4.96%
2019-05-22 0 1.210 1.200 1.210 1.200 1.280 6,492,120 8,050,639 1.2401 0.824 0.818 0.824 0.818 0.872 9,528,207 0.8449 0.83%
2019-05-21 0 1.200 1.200 1.210 1.190 1.230 3,694,000 4,448,280 1.2042 0.818 0.818 0.824 0.811 0.838 5,421,526 0.8205 -0.83%
2019-05-20 0 1.210 1.210 1.220 1.210 1.290 11,312,874 14,060,805 1.2429 0.824 0.824 0.831 0.824 0.879 16,603,422 0.8469 3.42%
2019-05-17 0 1.170 1.150 1.170 1.150 1.200 4,074,000 4,745,540 1.1648 0.797 0.784 0.797 0.784 0.818 5,979,236 0.7937 -1.68%
2019-05-16 0 1.190 1.190 1.200 1.190 1.240 1,690,000 2,043,580 1.2092 0.811 0.811 0.818 0.811 0.845 2,480,341 0.8239 -4.03%
2019-05-15 0 1.240 1.240 1.250 1.220 1.250 6,037,877 7,468,459 1.2369 0.845 0.845 0.852 0.831 0.852 8,861,534 0.8428 1.64%
2019-05-14 0 1.220 1.210 1.220 1.150 1.230 10,399,783 12,343,535 1.1869 0.831 0.824 0.831 0.784 0.838 15,263,318 0.8087 0.00%
2019-05-10 0 1.220 1.220 1.230 1.180 1.240 8,946,850 10,841,994 1.2118 0.831 0.831 0.838 0.804 0.845 13,130,910 0.8257 3.39%
2019-05-09 0 1.180 1.170 1.180 1.160 1.230 8,903,000 10,537,090 1.1835 0.804 0.797 0.804 0.790 0.838 13,066,553 0.8064 -4.07%
2019-05-08 0 1.230 1.230 1.240 1.220 1.260 6,826,000 8,434,620 1.2357 0.838 0.838 0.845 0.831 0.859 10,018,229 0.8419 -3.15%
2019-05-07 0 1.270 1.270 1.280 1.240 1.280 8,448,000 10,662,410 1.2621 0.865 0.865 0.872 0.845 0.872 12,398,769 0.8600 0.79%
2019-05-06 0 1.260 1.250 1.260 1.210 1.270 18,526,730 22,996,046 1.2412 0.859 0.852 0.859 0.824 0.865 27,190,891 0.8457 -3.82%
2019-05-03 0 1.310 1.300 1.310 1.280 1.320 5,561,241 7,238,883 1.3017 0.893 0.886 0.893 0.872 0.899 8,161,996 0.8869 -0.76%
2019-05-02 0 1.320 1.310 1.320 1.300 1.330 4,096,757 5,370,871 1.3110 0.899 0.893 0.899 0.886 0.906 6,012,635 0.8933 0.00%
2019-04-30 0 1.320 1.310 1.320 1.290 1.330 5,892,204 7,708,875 1.3083 0.899 0.893 0.899 0.879 0.906 8,647,736 0.8914 1.54%
2019-04-29 0 1.300 1.300 1.310 1.280 1.320 6,746,000 8,768,954 1.2999 0.886 0.886 0.893 0.872 0.899 9,900,816 0.8857 0.00%
2019-04-26 0 1.300 1.300 1.310 1.260 1.320 6,268,566 8,087,852 1.2902 0.886 0.886 0.893 0.859 0.899 9,200,107 0.8791 3.17%
2019-04-25 0 1.260 1.260 1.270 1.260 1.320 6,816,000 8,762,780 1.2856 0.859 0.859 0.865 0.859 0.899 10,003,552 0.8760 -3.08%
2019-04-24 0 1.300 1.290 1.300 1.280 1.320 6,296,000 8,181,060 1.2994 0.886 0.879 0.886 0.872 0.899 9,240,371 0.8854 0.00%
2019-04-23 0 1.300 1.290 1.300 1.290 1.350 12,123,566 15,895,615 1.3111 0.886 0.879 0.886 0.879 0.920 17,793,240 0.8934 -0.76%
2019-04-18 0 1.310 1.310 1.320 1.300 1.360 12,514,000 16,586,200 1.3254 0.893 0.893 0.899 0.886 0.927 18,366,264 0.9031 -2.24%
2019-04-17 0 1.340 1.330 1.340 1.310 1.350 10,722,144 14,267,872 1.3307 0.913 0.906 0.913 0.893 0.920 15,736,433 0.9067 1.52%
2019-04-16 0 1.320 1.320 1.330 1.290 1.350 16,837,208 22,232,197 1.3204 0.899 0.899 0.906 0.879 0.920 24,711,252 0.8997 0.00%
2019-04-15 0 1.320 1.320 1.330 1.320 1.410 16,556,000 22,685,220 1.3702 0.899 0.899 0.906 0.899 0.961 24,298,535 0.9336 -2.22%
2019-04-12 0 1.350 1.340 1.350 1.310 1.360 10,202,000 13,663,200 1.3393 0.920 0.913 0.920 0.893 0.927 14,973,040 0.9125 0.00%
2019-04-11 0 1.350 1.340 1.350 1.340 1.430 16,958,110 23,208,045 1.3686 0.920 0.913 0.920 0.913 0.974 24,888,694 0.9325 -4.26%
2019-04-10 0 1.410 1.400 1.410 1.400 1.470 16,429,428 23,332,296 1.4202 0.961 0.954 0.961 0.954 1.002 24,112,770 0.9676 -4.08%
2019-04-09 0 1.470 1.460 1.470 1.460 1.510 24,361,324 36,128,036 1.4830 1.002 0.995 1.002 0.995 1.029 35,754,076 1.0105 0.68%
2019-04-08 0 1.460 1.450 1.460 1.450 1.540 16,728,000 24,778,550 1.4813 0.995 0.988 0.995 0.988 1.049 24,550,972 1.0093 -3.31%
2019-04-04 0 1.510 1.500 1.510 1.480 1.540 13,042,215 19,631,882 1.5053 1.029 1.022 1.029 1.008 1.049 19,141,502 1.0256 2.72%
2019-04-03 0 1.470 1.470 1.480 1.450 1.510 13,950,250 20,661,250 1.4811 1.002 1.002 1.008 0.988 1.029 20,474,187 1.0091 0.00%
2019-04-02 0 1.470 1.460 1.470 1.430 1.480 15,636,421 22,799,114 1.4581 1.002 0.995 1.002 0.974 1.008 22,948,908 0.9935 2.08%
2019-04-01 0 1.440 1.430 1.440 1.310 1.460 33,322,000 47,195,400 1.4163 0.981 0.974 0.981 0.893 0.995 48,905,277 0.9650 11.63%
2019-03-29 0 1.290 1.280 1.290 1.280 1.340 8,626,310 11,258,473 1.3051 0.879 0.872 0.879 0.872 0.913 12,660,467 0.8893 -2.27%
2019-03-28 0 1.320 1.310 1.320 1.250 1.350 12,748,024 16,753,310 1.3142 0.899 0.893 0.899 0.852 0.920 18,709,731 0.8954 3.94%
2019-03-27 0 1.270 1.260 1.270 1.260 1.290 3,958,000 5,034,000 1.2719 0.865 0.859 0.865 0.859 0.879 5,808,988 0.8666 -0.78%
2019-03-26 0 1.280 1.280 1.290 1.270 1.300 4,430,534 5,675,983 1.2811 0.872 0.872 0.879 0.865 0.886 6,502,506 0.8729 0.79%
2019-03-25 0 1.270 1.270 1.280 1.250 1.300 4,782,000 6,101,160 1.2759 0.865 0.865 0.872 0.852 0.886 7,018,337 0.8693 -2.31%
2019-03-22 0 1.300 1.290 1.300 1.260 1.320 8,363,566 10,777,731 1.2887 0.886 0.879 0.886 0.859 0.899 12,274,849 0.8780 0.78%
2019-03-21 0 1.290 1.290 1.300 1.290 1.320 6,059,002 7,869,782 1.2989 0.879 0.879 0.886 0.879 0.899 8,892,539 0.8850 -1.53%
2019-03-20 0 1.310 1.310 1.320 1.300 1.360 10,412,000 13,820,000 1.3273 0.893 0.893 0.899 0.886 0.927 15,281,248 0.9044 0.00%
2019-03-19 0 1.310 1.310 1.320 1.290 1.320 6,704,432 8,754,250 1.3057 0.893 0.893 0.899 0.879 0.899 9,839,809 0.8897 -0.76%
2019-03-18 0 1.320 1.320 1.330 1.280 1.330 13,086,000 17,103,880 1.3070 0.899 0.899 0.906 0.872 0.906 19,205,764 0.8906 0.00%
2019-03-15 0 1.320 1.310 1.320 1.300 1.350 18,973,311 25,045,224 1.3200 0.899 0.893 0.899 0.886 0.920 27,846,319 0.8994 2.33%
2019-03-14 0 1.290 1.290 1.300 1.280 1.450 47,734,000 63,446,040 1.3292 0.879 0.879 0.886 0.872 0.988 70,057,155 0.9056 -9.79%
2019-03-13 0 1.430 1.430 1.440 1.420 1.480 9,382,002 13,509,742 1.4400 0.974 0.974 0.981 0.968 1.008 13,769,564 0.9811 -2.05%
2019-03-12 0 1.460 1.460 1.470 1.450 1.520 16,128,585 23,865,543 1.4797 0.995 0.995 1.002 0.988 1.036 23,671,236 1.0082 0.69%
2019-03-11 0 1.450 1.440 1.450 1.410 1.470 12,504,000 18,077,860 1.4458 0.988 0.981 0.988 0.961 1.002 18,351,587 0.9851 1.40%
2019-03-08 0 1.430 1.420 1.430 1.390 1.500 22,902,717 33,066,352 1.4438 0.974 0.968 0.974 0.947 1.022 33,613,340 0.9837 -2.72%
2019-03-07 0 1.470 1.470 1.480 1.470 1.580 23,731,242 36,237,287 1.5270 1.002 1.002 1.008 1.002 1.077 34,829,331 1.0404 -3.92%
2019-03-06 0 1.530 1.530 1.550 1.500 1.590 32,175,785 49,776,698 1.5470 1.042 1.042 1.056 1.022 1.083 47,223,027 1.0541 -2.55%
2019-03-05 0 1.570 1.570 1.580 1.410 1.610 68,104,386 104,991,439 1.5416 1.070 1.070 1.077 0.961 1.097 99,953,901 1.0504 12.14%
2019-03-04 0 1.400 1.390 1.400 1.380 1.450 26,576,000 37,520,400 1.4118 0.954 0.947 0.954 0.940 0.988 39,004,461 0.9620 -1.41%
2019-03-01 0 1.420 1.410 1.420 1.400 1.460 13,960,301 19,884,190 1.4243 0.968 0.961 0.968 0.954 0.995 20,488,938 0.9705 -2.07%
2019-02-28 0 1.450 1.430 1.450 1.390 1.460 24,874,182 35,528,766 1.4283 0.988 0.974 0.988 0.947 0.995 36,506,775 0.9732 4.32%
2019-02-27 0 1.390 1.380 1.390 1.370 1.540 27,146,513 39,175,527 1.4431 0.947 0.940 0.947 0.933 1.049 39,841,779 0.9833 -7.95%
2019-02-26 0 1.510 1.510 1.520 1.460 1.570 19,762,132 29,982,724 1.5172 1.029 1.029 1.036 0.995 1.070 29,004,038 1.0337 -1.95%
2019-02-25 0 1.540 1.540 1.550 1.520 1.700 70,530,303 112,785,870 1.5991 1.049 1.049 1.056 1.036 1.158 103,514,316 1.0896 -1.28%
2019-02-22 0 1.560 1.550 1.560 1.370 1.570 69,112,000 103,917,780 1.5036 1.063 1.056 1.063 0.933 1.070 101,432,733 1.0245 13.04%
2019-02-21 0 1.380 1.380 1.390 1.350 1.420 39,942,771 55,447,276 1.3882 0.940 0.940 0.947 0.920 0.968 58,622,300 0.9458 0.73%
2019-02-20 0 1.370 1.370 1.380 1.350 1.430 15,439,800 21,301,142 1.3796 0.933 0.933 0.940 0.920 0.974 22,660,336 0.9400 -1.44%
2019-02-19 0 1.390 1.380 1.390 1.350 1.440 18,945,054 26,267,652 1.3865 0.947 0.940 0.947 0.920 0.981 27,804,847 0.9447 -1.42%
2019-02-18 0 1.410 1.410 1.420 1.360 1.460 41,786,138 58,864,800 1.4087 0.961 0.961 0.968 0.927 0.995 61,327,732 0.9598 2.92%
2019-02-15 0 1.370 1.370 1.380 1.320 1.470 71,965,373 100,637,012 1.3984 0.933 0.933 0.940 0.899 1.002 105,620,507 0.9528 2.24%
2019-02-14 0 1.340 1.340 1.350 1.280 1.410 59,234,132 79,692,335 1.3454 0.913 0.913 0.920 0.872 0.961 86,935,408 0.9167 -1.47%
2019-02-13 0 1.360 1.360 1.370 1.110 1.390 123,156,028 157,288,276 1.2771 0.927 0.927 0.933 0.756 0.947 180,750,847 0.8702 22.52%
2019-02-12 0 1.110 1.110 1.120 1.090 1.160 23,738,263 26,418,231 1.1129 0.756 0.756 0.763 0.743 0.790 34,839,636 0.7583 -2.63%
2019-02-11 0 1.140 1.140 1.150 1.120 1.200 16,754,000 19,385,520 1.1571 0.777 0.777 0.784 0.763 0.818 24,589,131 0.7884 -0.87%
2019-02-08 0 1.150 1.150 1.160 1.080 1.170 13,159,088 15,049,402 1.1437 0.784 0.784 0.790 0.736 0.797 19,313,032 0.7792 4.55%
2019-02-04 0 1.100 1.100 1.110 1.030 1.120 10,156,000 11,076,660 1.0907 0.749 0.749 0.756 0.702 0.763 14,905,528 0.7431 5.77%
2019-02-01 0 1.040 1.030 1.040 1.000 1.060 7,932,236 8,151,833 1.0277 0.709 0.702 0.709 0.681 0.722 11,641,804 0.7002 0.97%
2019-01-31 0 1.030 1.030 1.050 1.020 1.060 4,986,042 5,173,004 1.0375 0.702 0.702 0.715 0.695 0.722 7,317,801 0.7069 0.00%
2019-01-30 0 1.030 1.020 1.030 0.970 1.070 26,180,000 26,743,740 1.0215 0.702 0.695 0.702 0.661 0.729 38,423,269 0.6960 0.00%
2019-01-29 0 1.030 1.020 1.030 1.020 1.180 56,056,000 60,020,460 1.0707 0.702 0.695 0.702 0.695 0.804 82,270,999 0.7295 -12.71%
2019-01-28 0 1.180 1.170 1.180 1.140 1.240 32,874,000 38,902,080 1.1834 0.804 0.797 0.804 0.777 0.845 48,247,767 0.8063 6.31%
2019-01-25 0 1.110 1.100 1.110 0.910 1.170 54,854,024 58,899,626 1.0738 0.756 0.749 0.756 0.620 0.797 80,506,910 0.7316 21.98%
2019-01-24 0 0.910 0.910 0.920 0.890 0.920 7,398,000 6,669,280 0.9015 0.620 0.620 0.627 0.606 0.627 10,857,729 0.6142 0.00%
2019-01-23 0 0.910 0.900 0.910 0.890 0.920 8,692,055 7,842,070 0.9022 0.620 0.613 0.620 0.606 0.627 12,756,958 0.6147 -2.15%
2019-01-22 0 0.930 0.920 0.930 0.900 0.930 5,640,112 5,192,744 0.9207 0.634 0.627 0.634 0.613 0.634 8,277,752 0.6273 1.09%
2019-01-21 0 0.920 0.910 0.920 0.900 0.940 7,636,000 6,993,900 0.9159 0.627 0.620 0.627 0.613 0.640 11,207,031 0.6241 1.10%
2019-01-18 0 0.910 0.910 0.920 0.900 0.930 5,628,000 5,132,180 0.9119 0.620 0.620 0.627 0.613 0.634 8,259,975 0.6213 -1.09%
2019-01-17 0 0.920 0.910 0.920 0.900 0.940 5,139,580 4,754,326 0.9250 0.627 0.620 0.627 0.613 0.640 7,543,142 0.6303 1.10%
2019-01-16 0 0.910 0.900 0.910 0.870 0.920 5,316,000 4,760,640 0.8955 0.620 0.613 0.620 0.593 0.627 7,802,066 0.6102 2.25%
2019-01-15 0 0.890 0.880 0.890 0.870 0.910 5,530,000 4,893,560 0.8849 0.606 0.600 0.606 0.593 0.620 8,116,145 0.6029 -1.11%
2019-01-14 0 0.900 0.890 0.900 0.870 0.910 3,578,000 3,183,440 0.8897 0.613 0.606 0.613 0.593 0.620 5,251,278 0.6062 -1.10%
2019-01-11 0 0.910 0.900 0.910 0.890 0.920 1,778,028 1,613,964 0.9077 0.620 0.613 0.620 0.606 0.627 2,609,536 0.6185 0.00%
2019-01-10 0 0.910 0.900 0.910 0.890 0.920 1,909,000 1,728,280 0.9053 0.620 0.613 0.620 0.606 0.627 2,801,758 0.6169 1.11%
2019-01-09 0 0.900 0.900 0.910 0.880 0.920 5,304,000 4,756,120 0.8967 0.613 0.613 0.620 0.600 0.627 7,784,454 0.6110 2.27%
2019-01-08 0 0.880 0.870 0.880 0.870 0.950 2,896,000 2,576,160 0.8896 0.600 0.593 0.600 0.593 0.647 4,250,336 0.6061 -3.30%
2019-01-07 0 0.910 0.900 0.910 0.900 0.930 3,526,056 3,229,849 0.9160 0.620 0.613 0.620 0.613 0.634 5,175,042 0.6241 2.25%
2019-01-04 0 0.890 0.870 0.890 0.850 0.900 6,379,151 5,543,589 0.8690 0.606 0.593 0.606 0.579 0.613 9,362,408 0.5921 0.00%
2019-01-03 0 0.890 0.890 0.900 0.870 0.950 8,606,708 7,698,098 0.8944 0.606 0.606 0.613 0.593 0.647 12,631,698 0.6094 -5.32%
2019-01-02 0 0.940 0.920 0.940 0.920 0.960 4,714,000 4,423,620 0.9384 0.640 0.627 0.640 0.627 0.654 6,918,537 0.6394 -1.05%
2018-12-31 0 0.950 0.940 0.950 0.930 0.990 734,805 695,724 0.9468 0.647 0.640 0.647 0.634 0.675 1,078,442 0.6451 0.00%
2018-12-28 0 0.950 0.940 0.950 0.940 0.990 3,068,581 2,931,357 0.9553 0.647 0.640 0.647 0.640 0.675 4,503,625 0.6509 -1.04%
2018-12-27 0 0.960 0.950 0.960 0.940 0.990 5,743,090 5,482,726 0.9547 0.654 0.647 0.654 0.640 0.675 8,428,888 0.6505 -3.03%
2018-12-24 0 0.990 0.980 0.990 0.970 1.000 958,313 936,500 0.9772 0.675 0.668 0.675 0.661 0.681 1,406,475 0.6658 0.00%
2018-12-21 0 0.990 0.990 1.000 0.960 1.040 20,380,000 20,318,180 0.9970 0.675 0.675 0.681 0.654 0.709 29,910,856 0.6793 -5.71%
2018-12-20 0 1.050 1.040 1.050 1.030 1.090 10,486,000 10,977,660 1.0469 0.715 0.709 0.715 0.702 0.743 15,389,855 0.7133 -3.67%
2018-12-19 0 1.090 1.070 1.090 1.080 1.130 4,896,208 5,366,850 1.0961 0.743 0.729 0.743 0.736 0.770 7,185,956 0.7469 -1.80%
2018-12-18 0 1.110 1.110 1.120 1.100 1.140 6,490,098 7,241,124 1.1157 0.756 0.756 0.763 0.749 0.777 9,525,240 0.7602 -2.63%
2018-12-17 0 1.140 1.130 1.140 1.130 1.150 1,934,792 2,203,822 1.1390 0.777 0.770 0.777 0.770 0.784 2,839,612 0.7761 0.00%
2018-12-14 0 1.140 1.130 1.140 1.130 1.150 3,218,000 3,676,040 1.1423 0.777 0.770 0.777 0.770 0.784 4,722,921 0.7783 -1.72%
2018-12-13 0 1.160 1.150 1.160 1.150 1.180 8,874,000 10,286,860 1.1592 0.790 0.784 0.790 0.784 0.804 13,023,991 0.7898 -1.69%
2018-12-12 0 1.180 1.170 1.190 1.150 1.200 8,612,000 10,122,500 1.1754 0.804 0.797 0.811 0.784 0.818 12,639,465 0.8009 -0.84%
2018-12-11 0 1.190 1.180 1.190 1.150 1.200 10,292,098 12,218,347 1.1872 0.811 0.804 0.811 0.784 0.818 15,105,273 0.8089 -4.03%
2018-12-10 0 1.240 1.240 1.250 1.190 1.270 24,600,000 30,359,340 1.2341 0.845 0.845 0.852 0.811 0.865 36,104,370 0.8409 4.20%
2018-12-07 0 1.190 1.180 1.190 1.170 1.200 1,959,127 2,316,324 1.1823 0.811 0.804 0.811 0.797 0.818 2,875,327 0.8056 0.85%
2018-12-06 0 1.180 1.170 1.180 1.170 1.210 2,734,365 3,215,798 1.1761 0.804 0.797 0.804 0.797 0.824 4,013,111 0.8013 -1.67%
2018-12-05 0 1.200 1.190 1.200 1.190 1.210 2,098,497 2,508,606 1.1954 0.818 0.811 0.818 0.811 0.824 3,079,874 0.8145 -1.64%
2018-12-04 0 1.220 1.210 1.220 1.200 1.220 2,753,248 3,333,562 1.2108 0.831 0.824 0.831 0.818 0.831 4,040,825 0.8250 0.83%
2018-12-03 0 1.210 1.200 1.210 1.190 1.210 5,680,155 6,796,018 1.1964 0.824 0.818 0.824 0.811 0.824 8,336,521 0.8152 2.54%
2018-11-30 0 1.180 1.180 1.190 1.170 1.210 3,748,346 4,449,174 1.1870 0.804 0.804 0.811 0.797 0.824 5,501,287 0.8088 -0.84%
2018-11-29 0 1.190 1.190 1.200 1.180 1.240 5,420,187 6,558,828 1.2101 0.811 0.811 0.818 0.804 0.845 7,954,977 0.8245 -2.46%
2018-11-28 0 1.220 1.210 1.220 1.190 1.220 3,253,809 3,933,286 1.2088 0.831 0.824 0.831 0.811 0.831 4,775,477 0.8236 2.52%
2018-11-27 0 1.190 1.180 1.190 1.180 1.210 3,414,710 4,077,677 1.1942 0.811 0.804 0.811 0.804 0.824 5,011,624 0.8136 0.85%
2018-11-26 0 1.180 1.180 1.190 1.170 1.220 3,620,000 4,298,540 1.1874 0.804 0.804 0.811 0.797 0.831 5,312,920 0.8091 -0.84%
2018-11-23 0 1.190 1.190 1.200 1.170 1.210 3,030,000 3,582,300 1.1823 0.811 0.811 0.818 0.797 0.824 4,447,002 0.8056 -0.83%
2018-11-22 0 1.200 1.190 1.200 1.170 1.200 854,500 1,012,895 1.1854 0.818 0.811 0.818 0.797 0.818 1,254,113 0.8077 1.69%
2018-11-21 0 1.180 1.180 1.190 1.160 1.190 2,645,329 3,120,136 1.1795 0.804 0.804 0.811 0.790 0.811 3,882,436 0.8037 -0.84%
2018-11-20 0 1.190 1.180 1.190 1.170 1.200 2,896,711 3,441,593 1.1881 0.811 0.804 0.811 0.797 0.818 4,251,379 0.8095 0.00%
2018-11-19 0 1.190 1.190 1.200 1.180 1.230 5,754,724 6,918,598 1.2022 0.811 0.811 0.818 0.804 0.838 8,445,963 0.8192 -0.83%
2018-11-16 0 1.200 1.190 1.210 1.190 1.280 15,144,980 18,624,805 1.2298 0.818 0.811 0.824 0.811 0.872 22,227,641 0.8379 -1.64%
2018-11-15 0 1.220 1.210 1.220 1.180 1.220 2,679,000 3,218,120 1.2012 0.831 0.824 0.831 0.804 0.831 3,931,854 0.8185 1.67%
2018-11-14 0 1.200 1.190 1.200 1.170 1.210 2,612,000 3,115,120 1.1926 0.818 0.811 0.818 0.797 0.824 3,833,521 0.8126 0.00%
2018-11-13 0 1.200 1.190 1.200 1.160 1.200 2,840,880 3,353,388 1.1804 0.818 0.811 0.818 0.790 0.818 4,169,438 0.8043 0.00%
2018-11-12 0 1.200 1.190 1.210 1.160 1.210 2,364,000 2,822,920 1.1941 0.818 0.811 0.824 0.790 0.824 3,469,542 0.8136 1.69%
2018-11-09 0 1.180 1.170 1.180 1.170 1.200 2,166,000 2,552,200 1.1783 0.804 0.797 0.804 0.797 0.818 3,178,946 0.8028 -1.67%
2018-11-08 0 1.200 1.190 1.200 1.180 1.230 3,058,000 3,680,200 1.2035 0.818 0.811 0.818 0.804 0.838 4,488,096 0.8200 -0.83%
2018-11-07 0 1.210 1.200 1.210 1.190 1.230 9,196,000 11,139,260 1.2113 0.824 0.818 0.824 0.811 0.838 13,496,577 0.8253 0.83%
2018-11-06 0 1.200 1.190 1.200 1.180 1.240 8,080,000 9,756,600 1.2075 0.818 0.811 0.818 0.804 0.845 11,858,671 0.8227 0.84%
2018-11-05 0 1.190 1.180 1.190 1.170 1.220 2,175,702 2,597,084 1.1937 0.811 0.804 0.811 0.797 0.831 3,193,185 0.8133 -2.46%
2018-11-02 0 1.220 1.210 1.220 1.170 1.240 11,086,000 13,328,960 1.2023 0.831 0.824 0.831 0.797 0.845 16,270,449 0.8192 5.17%
2018-11-01 0 1.160 1.150 1.160 1.130 1.180 3,049,427 3,537,989 1.1602 0.790 0.784 0.790 0.770 0.804 4,475,514 0.7905 1.75%
2018-10-31 0 1.140 1.130 1.140 1.130 1.150 3,430,000 3,908,740 1.1396 0.777 0.770 0.777 0.770 0.784 5,034,065 0.7765 0.88%
2018-10-30 0 1.130 1.120 1.130 1.090 1.130 4,780,000 5,333,400 1.1158 0.770 0.763 0.770 0.743 0.770 7,015,402 0.7602 -0.88%
2018-10-29 0 1.140 1.130 1.140 1.120 1.160 1,852,000 2,097,860 1.1328 0.777 0.770 0.777 0.763 0.790 2,718,101 0.7718 0.00%
2018-10-26 0 1.140 1.130 1.140 1.120 1.160 2,492,286 2,823,214 1.1328 0.777 0.770 0.777 0.763 0.790 3,657,822 0.7718 2.70%
2018-10-25 0 1.110 1.110 1.130 1.070 1.140 6,268,250 6,945,346 1.1080 0.756 0.756 0.770 0.729 0.777 9,199,643 0.7550 -2.63%
2018-10-24 0 1.140 1.120 1.140 1.130 1.160 1,842,780 2,101,588 1.1404 0.777 0.763 0.777 0.770 0.790 2,704,570 0.7771 -0.87%
2018-10-23 0 1.150 1.140 1.150 1.130 1.210 2,406,000 2,773,880 1.1529 0.784 0.777 0.784 0.770 0.824 3,531,184 0.7855 -4.17%
2018-10-22 0 1.200 1.190 1.200 1.180 1.220 3,014,000 3,622,100 1.2018 0.818 0.811 0.818 0.804 0.831 4,423,519 0.8188 0.84%
2018-10-19 0 1.190 1.180 1.190 1.120 1.200 3,379,120 3,940,570 1.1662 0.811 0.804 0.811 0.763 0.818 4,959,390 0.7946 4.39%
2018-10-18 0 1.140 1.130 1.140 1.130 1.170 3,983,552 4,570,389 1.1473 0.777 0.770 0.777 0.770 0.797 5,846,489 0.7817 0.00%
2018-10-16 0 1.140 1.130 1.140 1.110 1.140 1,124,000 1,272,940 1.1325 0.777 0.770 0.777 0.756 0.777 1,649,647 0.7716 0.88%
2018-10-15 0 1.130 1.120 1.130 1.120 1.150 3,608,425 4,086,028 1.1324 0.770 0.763 0.770 0.763 0.784 5,295,931 0.7715 0.89%
2018-10-12 0 1.120 1.110 1.120 1.090 1.130 5,672,000 6,293,260 1.1095 0.763 0.756 0.763 0.743 0.770 8,324,552 0.7560 0.00%
2018-10-11 0 1.120 1.120 1.130 1.110 1.160 5,705,200 6,432,696 1.1275 0.763 0.763 0.770 0.756 0.790 8,373,279 0.7682 -5.88%
2018-10-10 0 1.190 1.180 1.190 1.180 1.220 4,348,000 5,217,460 1.2000 0.811 0.804 0.811 0.804 0.831 6,381,374 0.8176 -3.25%
2018-10-09 0 1.230 1.220 1.230 1.220 1.250 3,458,000 4,251,320 1.2294 0.838 0.831 0.838 0.831 0.852 5,075,159 0.8377 -2.38%
2018-10-08 0 1.260 1.250 1.260 1.170 1.270 7,082,000 8,717,540 1.2309 0.859 0.852 0.859 0.797 0.865 10,393,949 0.8387 3.28%
2018-10-05 0 1.220 1.210 1.220 1.180 1.220 2,222,000 2,654,540 1.1947 0.831 0.824 0.831 0.804 0.831 3,261,135 0.8140 2.52%
2018-10-04 0 1.190 1.190 1.200 1.170 1.260 3,324,000 3,954,740 1.1898 0.811 0.811 0.818 0.797 0.859 4,878,493 0.8106 -3.25%
2018-10-03 0 1.230 1.220 1.230 1.230 1.250 1,568,000 1,938,040 1.2360 0.838 0.831 0.838 0.838 0.852 2,301,287 0.8422 -1.60%
2018-10-02 0 1.250 1.250 1.260 1.240 1.310 1,046,000 1,319,860 1.2618 0.852 0.852 0.859 0.845 0.893 1,535,170 0.8597 -4.58%
2018-09-28 0 1.310 1.300 1.310 1.290 1.320 1,636,000 2,133,300 1.3040 0.893 0.886 0.893 0.879 0.899 2,401,087 0.8885 1.55%
2018-09-27 0 1.290 1.290 1.310 1.280 1.320 1,784,000 2,320,640 1.3008 0.879 0.879 0.893 0.872 0.899 2,618,301 0.8863 -1.53%
2018-09-26 0 1.310 1.300 1.310 1.280 1.360 10,636,000 14,002,720 1.3165 0.893 0.886 0.893 0.872 0.927 15,610,003 0.8970 2.34%
2018-09-24 0 1.280 1.280 1.290 1.250 1.300 4,464,000 5,696,920 1.2762 0.872 0.872 0.879 0.852 0.886 6,551,622 0.8695 -1.54%
2018-09-21 0 1.300 1.290 1.300 1.250 1.300 7,376,000 9,414,720 1.2764 0.886 0.879 0.886 0.852 0.886 10,825,440 0.8697 4.00%
2018-09-20 0 1.250 1.250 1.260 1.240 1.280 2,478,000 3,103,640 1.2525 0.852 0.852 0.859 0.845 0.872 3,636,855 0.8534 -2.34%
2018-09-19 0 1.280 1.270 1.280 1.220 1.280 9,052,000 11,343,400 1.2531 0.872 0.865 0.872 0.831 0.872 13,285,234 0.8538 3.23%
2018-09-18 0 1.240 1.230 1.240 1.170 1.240 4,852,000 5,898,240 1.2156 0.845 0.838 0.845 0.797 0.845 7,121,073 0.8283 4.20%
2018-09-17 0 1.190 1.170 1.190 1.170 1.210 3,214,000 3,818,840 1.1882 0.811 0.797 0.811 0.797 0.824 4,717,051 0.8096 -1.65%
2018-09-14 0 1.210 1.200 1.210 1.120 1.210 11,497,000 13,483,490 1.1728 0.824 0.818 0.824 0.763 0.824 16,873,656 0.7991 7.08%
2018-09-13 0 1.130 1.120 1.130 1.050 1.170 15,356,000 17,080,210 1.1123 0.770 0.763 0.770 0.715 0.797 22,537,346 0.7579 -0.88%
2018-09-12 0 1.140 1.130 1.140 1.130 1.180 5,484,017 6,287,329 1.1465 0.777 0.770 0.777 0.770 0.804 8,048,658 0.7812 -2.56%
2018-09-11 0 1.170 1.160 1.170 1.160 1.200 2,439,460 2,848,104 1.1675 0.797 0.790 0.797 0.790 0.818 3,580,291 0.7955 0.00%
2018-09-10 0 1.170 1.170 1.180 1.150 1.200 4,317,129 5,037,394 1.1668 0.797 0.797 0.804 0.784 0.818 6,336,066 0.7950 -0.85%
2018-09-07 0 1.180 1.180 1.190 1.180 1.200 3,337,374 3,959,955 1.1865 0.804 0.804 0.811 0.804 0.818 4,898,121 0.8085 0.85%
2018-09-06 0 1.170 1.160 1.170 1.150 1.210 7,410,000 8,750,120 1.1809 0.797 0.790 0.797 0.784 0.824 10,875,341 0.8046 -1.68%
2018-09-05 0 1.190 1.190 1.200 1.190 1.220 5,616,000 6,768,640 1.2052 0.811 0.811 0.818 0.811 0.831 8,242,364 0.8212 -2.46%
2018-09-04 0 1.220 1.210 1.220 1.180 1.270 15,424,000 18,782,580 1.2178 0.831 0.824 0.831 0.804 0.865 22,637,147 0.8297 -2.40%
2018-09-03 0 1.250 1.240 1.250 1.250 1.400 24,825,001 32,438,919 1.3067 0.852 0.845 0.852 0.852 0.954 36,434,595 0.8903 -0.79%
2018-08-31 0 1.260 1.250 1.260 1.250 1.290 3,626,368 4,600,872 1.2687 0.859 0.852 0.859 0.852 0.879 5,322,266 0.8645 -1.56%
2018-08-30 0 1.280 1.280 1.290 1.260 1.310 3,064,685 3,934,904 1.2840 0.872 0.872 0.879 0.859 0.893 4,497,907 0.8748 -1.54%
2018-08-29 0 1.300 1.300 1.310 1.280 1.320 2,858,000 3,714,190 1.2996 0.886 0.886 0.893 0.872 0.899 4,194,565 0.8855 -1.52%
2018-08-28 0 1.320 1.310 1.320 1.260 1.320 7,412,000 9,559,620 1.2897 0.899 0.893 0.899 0.859 0.899 10,878,276 0.8788 4.76%
2018-08-27 0 1.260 1.260 1.270 1.230 1.270 4,932,400 6,192,308 1.2554 0.859 0.859 0.865 0.838 0.865 7,239,073 0.8554 2.44%
2018-08-24 0 1.230 1.220 1.230 1.210 1.260 7,671,374 9,396,470 1.2249 0.838 0.831 0.838 0.824 0.859 11,258,948 0.8346 -1.60%
2018-08-23 0 1.250 1.240 1.250 1.240 1.270 2,172,000 2,716,540 1.2507 0.852 0.845 0.852 0.845 0.865 3,187,752 0.8522 -0.79%
2018-08-22 0 1.260 1.250 1.260 1.230 1.270 6,656,000 8,273,390 1.2430 0.859 0.852 0.859 0.838 0.865 9,768,727 0.8469 0.00%
2018-08-21 0 1.260 1.250 1.260 1.190 1.260 11,030,000 13,584,940 1.2316 0.859 0.852 0.859 0.811 0.859 16,188,260 0.8392 6.78%
2018-08-20 0 1.180 1.170 1.180 1.150 1.200 4,404,000 5,185,840 1.1775 0.804 0.797 0.804 0.784 0.818 6,463,563 0.8023 0.85%
2018-08-17 0 1.170 1.160 1.170 1.150 1.180 3,436,000 3,984,960 1.1598 0.797 0.790 0.797 0.784 0.804 5,042,871 0.7902 1.74%
2018-08-16 0 1.150 1.150 1.160 1.130 1.180 14,872,000 17,138,800 1.1524 0.784 0.784 0.790 0.770 0.804 21,827,000 0.7852 -3.36%
2018-08-15 0 1.190 1.170 1.190 1.160 1.220 12,342,000 14,614,680 1.1841 0.811 0.797 0.811 0.790 0.831 18,113,827 0.8068 -2.46%
2018-08-14 0 1.220 1.200 1.220 1.190 1.240 15,124,000 18,231,580 1.2055 0.831 0.818 0.831 0.811 0.845 22,196,849 0.8214 -1.61%
2018-08-13 0 1.240 1.230 1.240 1.220 1.270 6,801,980 8,478,976 1.2465 0.845 0.838 0.845 0.831 0.865 9,982,976 0.8493 -3.12%
2018-08-10 0 1.280 1.260 1.280 1.250 1.290 3,860,000 4,906,320 1.2711 0.872 0.859 0.872 0.852 0.879 5,665,157 0.8661 0.79%
2018-08-09 0 1.270 1.260 1.280 1.220 1.280 7,868,000 9,875,820 1.2552 0.865 0.859 0.872 0.831 0.872 11,547,528 0.8552 2.42%
2018-08-08 0 1.240 1.240 1.250 1.230 1.270 5,020,000 6,235,420 1.2421 0.845 0.845 0.852 0.838 0.865 7,367,640 0.8463 -2.36%
2018-08-07 0 1.270 1.260 1.270 1.240 1.320 16,350,000 20,680,500 1.2649 0.865 0.859 0.865 0.845 0.899 23,996,197 0.8618 -3.05%
2018-08-06 0 1.310 1.310 1.320 1.300 1.400 11,796,853 15,893,565 1.3473 0.893 0.893 0.899 0.886 0.954 17,313,738 0.9180 -3.68%
2018-08-03 0 1.360 1.360 1.370 1.320 1.370 13,070,000 17,519,520 1.3404 0.927 0.927 0.933 0.899 0.933 19,182,281 0.9133 0.00%
2018-08-02 0 1.360 1.350 1.360 1.310 1.430 18,910,000 25,599,580 1.3538 0.927 0.920 0.927 0.893 0.974 27,753,400 0.9224 -3.55%
2018-08-01 0 1.410 1.410 1.420 1.240 1.490 79,824,000 111,511,840 1.3970 0.961 0.961 0.968 0.845 1.015 117,154,278 0.9518 17.50%
2018-07-31 0 1.200 1.190 1.200 1.170 1.270 12,448,000 14,974,122 1.2029 0.818 0.811 0.818 0.797 0.865 18,269,398 0.8196 -4.76%
2018-07-30 0 1.260 1.250 1.260 1.220 1.290 9,304,000 11,712,120 1.2588 0.859 0.852 0.859 0.831 0.879 13,655,084 0.8577 1.61%
2018-07-27 0 1.240 1.230 1.240 1.210 1.240 4,174,000 5,139,740 1.2314 0.845 0.838 0.845 0.824 0.845 6,126,002 0.8390 1.64%
2018-07-26 0 1.220 1.220 1.230 1.220 1.250 5,754,001 7,080,001 1.2304 0.831 0.831 0.838 0.831 0.852 8,444,902 0.8384 -1.61%
2018-07-25 0 1.240 1.230 1.240 1.210 1.290 10,286,020 12,698,705 1.2346 0.845 0.838 0.845 0.824 0.879 15,096,353 0.8412 0.00%
2018-07-24 0 1.240 1.230 1.240 1.200 1.250 21,428,000 26,434,930 1.2337 0.845 0.838 0.845 0.818 0.852 31,448,961 0.8406 3.33%
2018-07-23 0 1.200 1.190 1.200 1.150 1.240 29,086,000 34,264,860 1.1781 0.818 0.811 0.818 0.784 0.845 42,688,281 0.8027 -1.64%
2018-07-20 0 1.220 1.220 1.230 1.210 1.300 31,588,000 39,516,100 1.2510 0.831 0.831 0.838 0.824 0.886 46,360,360 0.8524 -6.87%
2018-07-19 0 1.310 1.310 1.320 1.290 1.400 14,446,000 19,104,880 1.3225 0.893 0.893 0.899 0.879 0.954 21,201,778 0.9011 -5.07%
2018-07-18 0 1.380 1.370 1.380 1.370 1.410 4,622,000 6,412,340 1.3874 0.940 0.933 0.940 0.933 0.961 6,783,512 0.9453 -1.43%
2018-07-17 0 1.400 1.400 1.410 1.380 1.420 5,752,000 8,074,500 1.4038 0.954 0.954 0.961 0.940 0.968 8,441,965 0.9565 0.72%
2018-07-16 0 1.390 1.380 1.390 1.370 1.430 8,064,000 11,345,140 1.4069 0.947 0.940 0.947 0.933 0.974 11,835,189 0.9586 -0.71%
2018-07-13 0 1.400 1.400 1.410 1.380 1.430 3,540,000 4,961,760 1.4016 0.954 0.954 0.961 0.940 0.974 5,195,507 0.9550 0.00%
2018-07-12 0 1.400 1.400 1.410 1.360 1.420 12,052,000 16,770,690 1.3915 0.954 0.954 0.961 0.927 0.968 17,688,206 0.9481 0.00%
2018-07-11 0 1.400 1.400 1.410 1.370 1.410 4,336,940 6,028,209 1.3900 0.954 0.954 0.961 0.933 0.961 6,365,142 0.9471 -1.41%
2018-07-10 0 1.420 1.420 1.430 1.410 1.470 3,546,000 5,052,540 1.4249 0.968 0.968 0.974 0.961 1.002 5,204,313 0.9708 -1.39%
2018-07-09 0 1.440 1.430 1.440 1.390 1.450 10,254,000 14,530,840 1.4171 0.981 0.974 0.981 0.947 0.988 15,049,358 0.9655 3.60%
2018-07-06 0 1.390 1.390 1.400 1.380 1.450 4,520,825 6,321,922 1.3984 0.947 0.947 0.954 0.940 0.988 6,635,022 0.9528 -1.42%
2018-07-05 0 1.410 1.410 1.420 1.400 1.500 5,560,000 7,892,880 1.4196 0.961 0.961 0.968 0.954 1.022 8,160,175 0.9672 -2.08%
2018-07-04 0 1.440 1.430 1.440 1.440 1.510 5,708,000 8,323,460 1.4582 0.981 0.974 0.981 0.981 1.029 8,377,388 0.9936 -4.00%
2018-07-03 0 1.500 1.500 1.510 1.430 1.520 7,878,000 11,582,440 1.4702 1.022 1.022 1.029 0.974 1.036 11,562,204 1.0018 0.00%
2018-06-29 0 1.500 1.490 1.500 1.420 1.520 7,678,000 11,351,910 1.4785 1.022 1.015 1.022 0.968 1.036 11,268,673 1.0074 6.38%
2018-06-28 0 1.410 1.400 1.410 1.380 1.530 19,129,000 27,814,280 1.4540 0.961 0.954 0.961 0.940 1.042 28,074,817 0.9907 -5.37%
2018-06-27 0 1.490 1.490 1.500 1.460 1.590 10,884,000 16,679,220 1.5325 1.015 1.015 1.022 0.995 1.083 15,973,982 1.0441 -5.10%
2018-06-26 0 1.570 1.560 1.570 1.560 1.620 9,146,000 14,508,060 1.5863 1.070 1.063 1.070 1.063 1.104 13,423,194 1.0808 -3.09%
2018-06-25 0 1.620 1.600 1.620 1.590 1.650 5,942,000 9,580,400 1.6123 1.104 1.090 1.104 1.083 1.124 8,720,820 1.0986 -1.82%
2018-06-22 0 1.650 1.640 1.650 1.580 1.650 4,920,000 7,969,400 1.6198 1.124 1.117 1.124 1.077 1.124 7,220,874 1.1037 4.43%
2018-06-21 0 1.580 1.580 1.600 1.580 1.680 7,065,000 11,409,356 1.6149 1.077 1.077 1.090 1.077 1.145 10,368,999 1.1003 -3.66%
2018-06-20 0 1.640 1.640 1.650 1.560 1.660 8,685,960 13,983,934 1.6099 1.117 1.117 1.124 1.063 1.131 12,748,013 1.0970 4.46%
2018-06-19 0 1.570 1.570 1.580 1.560 1.650 29,629,530 47,175,746 1.5922 1.070 1.070 1.077 1.063 1.124 43,485,997 1.0848 -6.55%
2018-06-15 0 1.680 1.680 1.700 1.680 1.790 11,135,000 19,135,330 1.7185 1.145 1.145 1.158 1.145 1.220 16,342,364 1.1709 -5.08%
2018-06-14 0 1.770 1.770 1.780 1.750 1.870 9,044,000 16,210,720 1.7924 1.206 1.206 1.213 1.192 1.274 13,273,493 1.2213 -4.84%
2018-06-13 0 1.860 1.860 1.870 1.860 1.940 4,461,000 8,445,300 1.8931 1.267 1.267 1.274 1.267 1.322 6,547,219 1.2899 -2.62%
2018-06-12 0 1.910 1.900 1.910 1.890 1.950 4,917,652 9,416,116 1.9148 1.301 1.295 1.301 1.288 1.329 7,217,428 1.3046 0.53%
2018-06-11 0 1.900 1.900 1.910 1.870 1.930 3,956,000 7,539,130 1.9057 1.295 1.295 1.301 1.274 1.315 5,806,052 1.2985 2.15%
2018-06-08 0 1.860 1.860 1.870 1.860 1.890 5,318,925 9,943,086 1.8694 1.267 1.267 1.274 1.267 1.288 7,806,359 1.2737 -1.59%
2018-06-07 0 1.890 1.880 1.890 1.880 1.960 5,986,000 11,415,980 1.9071 1.288 1.281 1.288 1.281 1.335 8,785,397 1.2994 -3.08%
2018-06-06 0 1.950 1.940 1.950 1.910 1.980 19,312,330 37,723,226 1.9533 1.329 1.322 1.329 1.301 1.349 28,343,883 1.3309 2.63%
2018-06-05 0 1.900 1.890 1.900 1.710 1.930 34,706,000 64,701,330 1.8643 1.295 1.288 1.295 1.165 1.315 50,936,515 1.2702 12.43%
2018-06-04 0 1.690 1.670 1.690 1.620 1.730 11,482,000 19,378,280 1.6877 1.151 1.138 1.151 1.104 1.179 16,851,641 1.1499 4.32%
2018-06-01 0 1.620 1.610 1.620 1.610 1.660 7,042,326 11,503,781 1.6335 1.104 1.097 1.104 1.097 1.131 10,335,721 1.1130 -1.22%
2018-05-31 0 1.640 1.640 1.670 1.630 1.680 12,410,000 20,456,580 1.6484 1.117 1.117 1.138 1.111 1.145 18,213,627 1.1231 1.23%
2018-05-30 0 1.620 1.610 1.620 1.610 1.670 10,464,000 17,052,770 1.6297 1.104 1.097 1.104 1.097 1.138 15,357,566 1.1104 -2.41%
2018-05-29 0 1.660 1.660 1.670 1.630 1.700 14,988,000 24,934,470 1.6636 1.131 1.131 1.138 1.111 1.158 21,997,248 1.1335 1.84%
2018-05-28 0 1.630 1.620 1.630 1.620 1.710 16,244,000 26,847,630 1.6528 1.111 1.104 1.111 1.104 1.165 23,840,626 1.1261 -4.12%
2018-05-25 0 1.700 1.690 1.700 1.670 1.750 16,102,560 27,564,097 1.7118 1.158 1.151 1.158 1.138 1.192 23,633,040 1.1663 -1.16%
2018-05-24 0 1.720 1.720 1.730 1.720 1.820 27,070,000 47,588,540 1.7580 1.172 1.172 1.179 1.172 1.240 39,729,484 1.1978 -7.53%
2018-05-23 0 1.860 1.860 1.870 1.840 1.910 6,941,000 12,980,790 1.8702 1.267 1.267 1.274 1.254 1.301 10,187,009 1.2742 -1.59%
2018-05-21 0 1.890 1.880 1.890 1.830 1.900 9,623,000 17,986,270 1.8691 1.288 1.281 1.288 1.247 1.295 14,123,266 1.2735 3.85%
2018-05-18 0 1.820 1.820 1.830 1.800 1.840 8,256,000 15,014,640 1.8186 1.240 1.240 1.247 1.226 1.254 12,116,979 1.2391 -0.55%
2018-05-17 0 1.830 1.820 1.830 1.800 1.860 9,252,000 16,857,380 1.8220 1.247 1.240 1.247 1.226 1.267 13,578,766 1.2415 -1.08%
2018-05-16 0 1.850 1.830 1.850 1.830 1.870 9,012,000 16,604,700 1.8425 1.261 1.247 1.261 1.247 1.274 13,226,528 1.2554 -0.54%
2018-05-15 0 1.860 1.860 1.870 1.840 1.880 9,236,000 17,165,560 1.8585 1.267 1.267 1.274 1.254 1.281 13,555,283 1.2663 0.54%
2018-05-14 0 1.850 1.850 1.860 1.840 1.920 11,511,289 21,717,217 1.8866 1.261 1.261 1.267 1.254 1.308 16,894,628 1.2855 -1.07%
2018-05-11 0 1.870 1.870 1.890 1.850 1.900 9,199,000 17,189,430 1.8686 1.274 1.274 1.288 1.261 1.295 13,500,980 1.2732 -0.53%
2018-05-10 0 1.880 1.880 1.890 1.820 1.920 21,290,000 40,123,630 1.8846 1.281 1.281 1.288 1.240 1.308 31,246,424 1.2841 -0.53%
2018-05-09 0 1.890 1.870 1.890 1.860 1.910 3,328,000 6,276,176 1.8859 1.288 1.274 1.288 1.267 1.301 4,884,364 1.2850 -0.53%
2018-05-08 0 1.900 1.900 1.910 1.840 1.910 8,266,000 15,518,760 1.8774 1.295 1.295 1.301 1.254 1.301 12,131,655 1.2792 3.26%
2018-05-07 0 1.840 1.840 1.850 1.830 1.880 6,896,120 12,797,546 1.8558 1.254 1.254 1.261 1.247 1.281 10,121,141 1.2644 -0.54%
2018-05-04 0 1.850 1.850 1.860 1.840 1.910 8,368,000 15,640,260 1.8691 1.261 1.261 1.267 1.254 1.301 12,281,356 1.2735 -2.63%
2018-05-03 0 1.900 1.890 1.900 1.850 1.930 12,022,000 22,638,790 1.8831 1.295 1.288 1.295 1.261 1.315 17,644,176 1.2831 0.53%
2018-05-02 0 1.890 1.890 1.900 1.820 1.970 31,774,000 60,850,000 1.9151 1.288 1.288 1.295 1.240 1.342 46,633,344 1.3049 5.00%
2018-04-30 0 1.800 1.790 1.800 1.780 1.870 10,087,652 18,404,666 1.8245 1.226 1.220 1.226 1.213 1.274 14,805,216 1.2431 -1.64%
2018-04-27 0 1.830 1.820 1.830 1.810 1.880 5,620,000 10,298,440 1.8325 1.247 1.240 1.247 1.233 1.281 8,248,234 1.2486 1.10%
2018-04-26 0 1.810 1.810 1.820 1.800 1.920 11,648,000 21,593,580 1.8538 1.233 1.233 1.240 1.226 1.308 17,095,273 1.2631 -5.73%
2018-04-25 0 1.920 1.920 1.940 1.910 2.000 6,084,000 11,851,980 1.9481 1.308 1.308 1.322 1.301 1.363 8,929,227 1.3273 -3.52%
2018-04-24 0 1.990 1.970 1.990 1.940 2.000 4,738,000 9,357,480 1.9750 1.356 1.342 1.356 1.322 1.363 6,953,760 1.3457 2.58%
2018-04-23 0 1.940 1.940 1.950 1.890 1.960 7,212,000 13,824,300 1.9168 1.322 1.322 1.329 1.288 1.335 10,584,745 1.3061 -0.51%
2018-04-20 0 1.950 1.950 1.970 1.920 2.080 14,230,000 27,882,290 1.9594 1.329 1.329 1.342 1.308 1.417 20,884,764 1.3351 -5.80%
2018-04-19 0 2.070 2.070 2.080 1.960 2.080 8,324,000 16,706,290 2.0070 1.410 1.410 1.417 1.335 1.417 12,216,780 1.3675 5.61%
2018-04-18 0 1.960 1.950 1.960 1.910 2.010 15,364,000 29,748,700 1.9363 1.335 1.329 1.335 1.301 1.370 22,549,087 1.3193 0.00%
2018-04-17 0 1.960 1.960 1.970 1.950 2.010 11,328,000 22,286,600 1.9674 1.335 1.335 1.342 1.329 1.370 16,625,622 1.3405 -0.51%
2018-04-16 0 1.970 1.970 1.980 1.920 2.000 9,274,000 18,091,280 1.9508 1.342 1.342 1.349 1.308 1.363 13,611,054 1.3292 -1.01%
2018-04-13 0 1.990 1.990 2.000 1.970 2.050 6,166,000 12,291,480 1.9934 1.356 1.356 1.363 1.342 1.397 9,049,575 1.3582 -0.50%
2018-04-12 0 2.000 2.000 2.010 2.000 2.070 11,792,000 23,926,820 2.0291 1.363 1.363 1.370 1.363 1.410 17,306,615 1.3825 -1.96%
2018-04-11 0 2.040 2.030 2.040 2.020 2.160 21,688,950 45,118,218 2.0802 1.390 1.383 1.390 1.376 1.472 31,831,946 1.4174 -2.86%
2018-04-10 0 2.100 2.100 2.110 1.970 2.130 21,594,000 44,685,620 2.0694 1.431 1.431 1.438 1.342 1.451 31,692,592 1.4100 5.00%
2018-04-09 0 2.000 1.990 2.000 1.880 2.010 14,346,000 28,094,980 1.9584 1.363 1.356 1.363 1.281 1.370 21,055,012 1.3344 6.38%
2018-04-06 0 1.880 1.870 1.880 1.860 2.020 11,131,200 21,023,508 1.8887 1.281 1.274 1.281 1.267 1.376 16,336,787 1.2869 -4.57%
2018-04-04 0 1.970 1.960 1.970 1.860 2.010 12,114,000 23,540,220 1.9432 1.342 1.335 1.342 1.267 1.370 17,779,201 1.3240 2.60%
2018-04-03 0 1.920 1.910 1.920 1.900 2.010 12,222,000 23,504,300 1.9231 1.308 1.301 1.308 1.295 1.370 17,937,708 1.3103 -3.52%
2018-03-29 0 1.990 1.990 2.000 1.990 2.040 13,614,137 27,375,898 2.0108 1.356 1.356 1.363 1.356 1.390 19,980,888 1.3701 1.53%
2018-03-28 0 1.960 1.960 1.970 1.940 2.080 45,044,000 89,556,340 1.9882 1.335 1.335 1.342 1.322 1.417 66,109,157 1.3547 -6.67%
2018-03-27 0 2.100 2.100 2.110 2.100 2.230 27,504,100 59,341,635 2.1576 1.431 1.431 1.438 1.431 1.519 40,366,594 1.4701 -1.41%
2018-03-26 0 2.130 2.130 2.140 2.120 2.290 31,070,000 67,294,820 2.1659 1.451 1.451 1.458 1.444 1.560 45,600,113 1.4758 -5.75%
2018-03-23 0 2.260 2.250 2.260 2.160 2.280 14,979,000 33,532,670 2.2386 1.540 1.533 1.540 1.472 1.553 21,984,039 1.5253 -0.88%
2018-03-22 0 2.280 2.270 2.280 2.260 2.350 21,000,800 48,008,824 2.2860 1.553 1.547 1.553 1.540 1.601 30,821,978 1.5576 -2.98%
2018-03-21 0 2.350 2.330 2.350 2.330 2.420 11,698,000 27,908,740 2.3858 1.601 1.588 1.601 1.588 1.649 17,168,655 1.6256 -2.08%
2018-03-20 0 2.400 2.390 2.400 2.310 2.420 12,026,000 28,315,560 2.3545 1.635 1.628 1.635 1.574 1.649 17,650,047 1.6043 0.84%
2018-03-19 0 2.380 2.380 2.390 2.360 2.460 7,490,000 17,985,820 2.4013 1.622 1.622 1.628 1.608 1.676 10,992,753 1.6362 -2.46%
2018-03-16 0 2.440 2.430 2.440 2.420 2.460 6,794,000 16,578,230 2.4401 1.663 1.656 1.663 1.649 1.676 9,971,264 1.6626 0.00%
2018-03-15 0 2.440 2.430 2.440 2.430 2.490 12,460,000 30,454,220 2.4442 1.663 1.656 1.663 1.656 1.697 18,287,010 1.6653 -1.61%
2018-03-14 0 2.480 2.470 2.480 2.460 2.560 15,203,491 38,138,802 2.5086 1.690 1.683 1.690 1.676 1.744 22,313,515 1.7092 -2.36%
2018-03-13 0 2.540 2.530 2.540 2.500 2.660 16,006,000 40,695,780 2.5425 1.731 1.724 1.731 1.703 1.812 23,491,323 1.7324 -4.15%
2018-03-12 0 2.650 2.640 2.650 2.590 2.730 7,168,000 19,065,720 2.6598 1.806 1.799 1.806 1.765 1.860 10,520,168 1.8123 -0.38%
2018-03-09 0 2.660 2.650 2.660 2.530 2.700 23,166,000 61,080,580 2.6366 1.812 1.806 1.812 1.724 1.840 33,999,750 1.7965 5.98%
2018-03-08 0 2.510 2.500 2.510 2.460 2.520 7,579,050 18,870,793 2.4899 1.710 1.703 1.710 1.676 1.717 11,123,448 1.6965 2.87%
2018-03-07 0 2.440 2.430 2.440 2.400 2.540 8,670,000 21,354,660 2.4631 1.663 1.656 1.663 1.635 1.731 12,724,589 1.6782 -2.79%
2018-03-06 0 2.510 2.510 2.520 2.410 2.550 12,311,000 30,586,550 2.4845 1.710 1.710 1.717 1.642 1.737 18,068,329 1.6928 4.15%
2018-03-05 0 2.410 2.410 2.420 2.400 2.560 11,206,000 27,618,060 2.4646 1.642 1.642 1.649 1.635 1.744 16,446,568 1.6793 -3.21%
2018-03-02 0 2.490 2.480 2.490 2.460 2.560 9,630,000 24,054,290 2.4978 1.697 1.690 1.697 1.676 1.744 14,133,540 1.7019 -3.86%
2018-03-01 0 2.590 2.590 2.600 2.540 2.680 9,662,000 25,158,860 2.6039 1.765 1.765 1.772 1.731 1.826 14,180,505 1.7742 -0.77%
2018-02-28 0 2.610 2.590 2.610 2.500 2.610 18,852,000 48,439,700 2.5695 1.778 1.765 1.778 1.703 1.778 27,668,276 1.7507 1.16%
2018-02-27 0 2.580 2.580 2.590 2.570 2.800 42,114,000 113,073,400 2.6849 1.758 1.758 1.765 1.751 1.908 61,808,921 1.8294 -3.37%
2018-02-26 0 2.670 2.670 2.680 2.360 2.690 25,461,200 64,894,172 2.5487 1.819 1.819 1.826 1.608 1.833 37,368,317 1.7366 12.66%
2018-02-23 0 2.370 2.340 2.370 2.310 2.480 13,076,000 30,952,920 2.3672 1.615 1.594 1.615 1.574 1.690 19,191,087 1.6129 -1.66%
2018-02-22 0 2.410 2.410 2.420 2.410 2.470 6,138,000 14,932,820 2.4328 1.642 1.642 1.649 1.642 1.683 9,008,481 1.6576 -2.43%
2018-02-21 0 2.470 2.450 2.470 2.410 2.470 6,610,000 16,186,960 2.4489 1.683 1.669 1.683 1.642 1.683 9,701,215 1.6685 0.82%
2018-02-20 0 2.450 2.430 2.450 2.390 2.450 6,236,000 15,086,280 2.4192 1.669 1.656 1.669 1.628 1.669 9,152,311 1.6484 1.66%
2018-02-15 0 2.410 2.400 2.410 2.390 2.470 3,488,000 8,413,340 2.4121 1.642 1.635 1.642 1.628 1.683 5,119,189 1.6435 -0.41%
2018-02-14 0 2.420 2.420 2.430 2.360 2.420 5,428,000 12,991,260 2.3934 1.649 1.649 1.656 1.608 1.649 7,966,444 1.6307 2.11%
2018-02-13 0 2.370 2.370 2.380 2.310 2.480 11,212,000 27,095,230 2.4166 1.615 1.615 1.622 1.574 1.690 16,455,374 1.6466 3.49%
2018-02-12 0 2.290 2.290 2.300 2.220 2.350 16,710,000 38,643,650 2.3126 1.560 1.560 1.567 1.513 1.601 24,524,554 1.5757 4.09%
2018-02-09 0 2.200 2.200 2.210 2.110 2.240 26,762,000 58,309,510 2.1788 1.499 1.499 1.506 1.438 1.526 39,277,445 1.4846 -3.08%
2018-02-08 0 2.270 2.270 2.280 2.230 2.310 20,444,000 46,319,160 2.2657 1.547 1.547 1.553 1.519 1.574 30,004,786 1.5437 1.34%
2018-02-07 0 2.240 2.230 2.240 2.230 2.440 28,244,000 65,815,560 2.3302 1.526 1.519 1.526 1.519 1.663 41,452,513 1.5877 -2.18%
2018-02-06 0 2.290 2.290 2.300 2.280 2.460 49,770,000 116,836,090 2.3475 1.560 1.560 1.567 1.553 1.676 73,045,305 1.5995 -11.58%
2018-02-05 0 2.590 2.580 2.590 2.540 2.620 17,495,000 45,323,780 2.5907 1.765 1.758 1.765 1.731 1.785 25,676,665 1.7652 -3.00%
2018-02-02 0 2.670 2.660 2.670 2.600 2.710 18,856,000 50,150,840 2.6597 1.819 1.812 1.819 1.772 1.846 27,674,147 1.8122 0.75%
2018-02-01 0 2.650 2.650 2.660 2.630 2.750 13,858,581 37,331,205 2.6937 1.806 1.806 1.812 1.792 1.874 20,339,648 1.8354 -0.38%
2018-01-31 0 2.660 2.660 2.670 2.640 2.720 16,242,922 43,413,932 2.6728 1.812 1.812 1.819 1.799 1.853 23,839,043 1.8211 -1.48%
2018-01-30 0 2.700 2.690 2.700 2.670 2.770 15,767,683 42,680,398 2.7068 1.840 1.833 1.840 1.819 1.887 23,141,555 1.8443 0.37%
2018-01-29 0 2.690 2.690 2.700 2.680 2.890 34,484,000 94,328,780 2.7354 1.833 1.833 1.840 1.826 1.969 50,610,695 1.8638 -6.27%
2018-01-26 0 2.870 2.870 2.880 2.830 2.910 13,946,470 40,036,198 2.8707 1.955 1.955 1.962 1.928 1.983 20,468,639 1.9560 0.35%
2018-01-25 0 2.860 2.850 2.860 2.810 2.900 22,076,000 63,139,650 2.8601 1.949 1.942 1.949 1.915 1.976 32,400,003 1.9488 -1.72%
2018-01-24 0 2.910 2.900 2.910 2.880 2.950 14,232,654 41,298,989 2.9017 1.983 1.976 1.983 1.962 2.010 20,888,659 1.9771 -1.02%
2018-01-23 0 2.940 2.920 2.940 2.850 2.960 27,870,640 81,595,586 2.9277 2.003 1.990 2.003 1.942 2.017 40,904,549 1.9948 0.34%
2018-01-22 0 2.930 2.900 2.930 2.800 2.980 53,026,000 152,111,460 2.8686 1.996 1.976 1.996 1.908 2.030 77,823,997 1.9546 -1.01%
2018-01-19 0 2.960 2.940 2.960 2.900 3.040 35,012,199 103,694,681 2.9617 2.017 2.003 2.017 1.976 2.071 51,385,910 2.0180 1.02%
2018-01-18 0 2.930 2.930 2.940 2.920 3.150 43,559,000 131,183,280 3.0116 1.996 1.996 2.003 1.990 2.146 63,929,685 2.0520 -5.79%
2018-01-17 0 3.110 3.100 3.110 3.080 3.170 27,724,000 86,074,350 3.1047 2.119 2.112 2.119 2.099 2.160 40,689,332 2.1154 0.00%
2018-01-16 0 3.110 3.100 3.110 3.060 3.340 60,510,680 190,573,762 3.1494 2.119 2.112 2.119 2.085 2.276 88,808,943 2.1459 -5.47%
2018-01-15 0 3.290 3.280 3.290 3.280 3.570 29,036,000 98,295,600 3.3853 2.242 2.235 2.242 2.235 2.432 42,614,898 2.3066 -6.80%
2018-01-12 0 3.530 3.520 3.530 3.470 3.570 13,468,572 47,329,807 3.5141 2.405 2.398 2.405 2.364 2.432 19,767,248 2.3944 0.57%
2018-01-11 0 3.510 3.500 3.510 3.410 3.510 15,272,000 53,112,540 3.4778 2.392 2.385 2.392 2.323 2.392 22,414,063 2.3696 1.74%
2018-01-10 0 3.450 3.440 3.450 3.410 3.500 10,768,000 37,227,320 3.4572 2.351 2.344 2.351 2.323 2.385 15,803,734 2.3556 0.00%
2018-01-09 0 3.450 3.440 3.450 3.370 3.460 13,497,830 46,194,602 3.4224 2.351 2.344 2.351 2.296 2.357 19,810,189 2.3319 1.77%
2018-01-08 0 3.390 3.380 3.390 3.360 3.450 19,627,000 66,272,970 3.3766 2.310 2.303 2.310 2.289 2.351 28,805,710 2.3007 -0.29%
2018-01-05 0 3.400 3.390 3.400 3.300 3.470 21,977,050 74,714,780 3.3997 2.317 2.310 2.317 2.248 2.364 32,254,778 2.3164 -0.58%
2018-01-04 0 3.420 3.410 3.420 3.400 3.550 15,378,000 52,938,420 3.4425 2.330 2.323 2.330 2.317 2.419 22,569,634 2.3456 -1.72%
2018-01-03 0 3.480 3.480 3.500 3.430 3.630 37,998,000 134,520,940 3.5402 2.371 2.371 2.385 2.337 2.473 55,768,043 2.4122 2.05%
2018-01-02 0 3.410 3.400 3.410 3.350 3.430 19,244,000 65,067,220 3.3812 2.323 2.317 2.323 2.283 2.337 28,243,598 2.3038 0.89%
2017-12-29 0 3.380 3.380 3.390 3.350 3.440 12,074,000 40,859,240 3.3841 2.303 2.303 2.310 2.283 2.344 17,720,495 2.3058 -1.74%
2017-12-28 0 3.440 3.430 3.440 3.360 3.450 20,447,526 69,860,853 3.4166 2.344 2.337 2.344 2.289 2.351 30,009,961 2.3279 0.29%
2017-12-27 0 3.430 3.390 3.430 3.200 3.520 47,298,000 161,059,000 3.4052 2.337 2.310 2.337 2.180 2.398 69,417,256 2.3202 4.26%
2017-12-22 0 3.290 3.280 3.290 3.260 3.340 9,942,000 32,698,440 3.2889 2.242 2.235 2.242 2.221 2.276 14,591,449 2.2409 0.92%
2017-12-21 0 3.260 3.260 3.290 3.140 3.340 31,482,521 102,253,020 3.2479 2.221 2.221 2.242 2.139 2.276 46,205,553 2.2130 2.52%
2017-12-20 0 3.180 3.180 3.190 3.180 3.420 34,031,519 111,487,403 3.2760 2.167 2.167 2.174 2.167 2.330 49,946,608 2.2321 -3.93%
2017-12-19 0 3.310 3.300 3.310 3.220 3.370 33,311,050 109,796,704 3.2961 2.255 2.248 2.255 2.194 2.296 48,889,207 2.2458 3.12%
2017-12-18 0 3.210 3.210 3.220 3.190 3.510 54,338,000 179,454,400 3.3026 2.187 2.187 2.194 2.174 2.392 79,749,564 2.2502 -7.23%
2017-12-15 0 3.460 3.450 3.460 3.420 3.590 40,568,000 141,077,690 3.4776 2.357 2.351 2.357 2.330 2.446 59,539,922 2.3695 -3.08%
2017-12-14 0 3.570 3.560 3.570 3.490 3.770 59,464,000 215,531,380 3.6246 2.432 2.426 2.432 2.378 2.569 87,272,775 2.4696 -3.77%
2017-12-13 0 3.710 3.690 3.710 3.630 3.820 39,416,330 145,236,294 3.6847 2.528 2.514 2.528 2.473 2.603 57,849,665 2.5106 -2.11%
2017-12-12 0 3.790 3.790 3.800 3.740 3.870 13,762,000 52,170,720 3.7909 2.582 2.582 2.589 2.548 2.637 20,197,900 2.5830 -1.04%
2017-12-11 0 3.830 3.830 3.850 3.760 3.920 24,564,000 94,723,920 3.8562 2.610 2.610 2.623 2.562 2.671 36,051,535 2.6275 0.00%
2017-12-08 0 3.830 3.830 3.840 3.700 3.930 37,824,000 144,580,600 3.8225 2.610 2.610 2.616 2.521 2.678 55,512,671 2.6045 4.08%
2017-12-07 0 3.680 3.670 3.680 3.610 3.830 28,512,001 105,819,573 3.7114 2.507 2.501 2.507 2.460 2.610 41,845,847 2.5288 -0.54%
2017-12-06 0 3.700 3.690 3.700 3.580 3.940 58,738,542 218,644,109 3.7223 2.521 2.514 2.521 2.439 2.685 86,208,051 2.5362 -6.57%
2017-12-05 0 3.960 3.950 3.960 3.900 4.080 30,965,749 123,478,440 3.9876 2.698 2.691 2.698 2.657 2.780 45,447,108 2.7170 -2.22%
2017-12-04 0 4.050 4.050 4.060 3.710 4.050 68,976,658 272,836,078 3.9555 2.759 2.759 2.766 2.528 2.759 101,234,097 2.6951 8.00%
2017-12-01 0 3.750 3.740 3.750 3.620 3.790 56,210,577 205,558,470 3.6569 2.555 2.548 2.555 2.467 2.582 82,497,865 2.4917 5.04%
2017-11-30 0 3.570 3.570 3.610 3.550 3.670 50,215,113 181,143,235 3.6073 2.432 2.432 2.460 2.419 2.501 73,698,578 2.4579 -2.46%
2017-11-29 0 3.660 3.660 3.670 3.640 3.850 30,792,000 114,296,463 3.7119 2.494 2.494 2.501 2.480 2.623 45,192,104 2.5291 -3.17%
2017-11-28 0 3.780 3.770 3.780 3.600 3.830 44,997,000 169,664,660 3.7706 2.576 2.569 2.576 2.453 2.610 66,040,177 2.5691 3.56%
2017-11-27 0 3.650 3.650 3.660 3.650 3.970 52,480,000 197,703,080 3.7672 2.487 2.487 2.494 2.487 2.705 77,022,656 2.5668 -7.12%
2017-11-24 0 3.930 3.920 3.930 3.840 4.000 51,614,000 204,052,160 3.9534 2.678 2.671 2.678 2.616 2.725 75,751,665 2.6937 2.61%
2017-11-23 0 3.830 3.830 3.850 3.820 4.180 70,954,000 286,400,080 4.0364 2.610 2.610 2.623 2.603 2.848 104,136,158 2.7502 -2.05%
2017-11-22 0 3.910 3.910 3.930 3.790 4.100 117,749,000 470,130,840 3.9927 2.664 2.664 2.678 2.582 2.794 172,815,182 2.7204 3.17%
2017-11-21 0 3.790 3.780 3.790 3.630 3.800 33,349,000 123,797,290 3.7122 2.582 2.576 2.582 2.473 2.589 48,944,904 2.5293 3.55%
2017-11-20 0 3.660 3.660 3.670 3.570 3.770 37,631,470 137,860,776 3.6634 2.494 2.494 2.501 2.432 2.569 55,230,103 2.4961 -2.66%
2017-11-17 0 3.760 3.740 3.760 3.730 3.880 31,253,000 118,793,710 3.8010 2.562 2.548 2.562 2.541 2.644 45,868,694 2.5899 0.27%
2017-11-16 0 3.750 3.750 3.780 3.600 3.950 130,784,700 499,458,514 3.8189 2.555 2.555 2.576 2.453 2.691 191,947,123 2.6021 7.14%
2017-11-15 0 3.500 3.500 3.520 3.470 3.630 26,898,000 95,025,930 3.5328 2.385 2.385 2.398 2.364 2.473 39,477,047 2.4071 -2.23%
2017-11-14 0 3.580 3.570 3.580 3.570 3.860 49,430,080 180,247,818 3.6465 2.439 2.432 2.439 2.432 2.630 72,546,419 2.4846 -6.53%
2017-11-13 0 3.830 3.830 3.840 3.750 3.930 37,725,000 145,302,220 3.8516 2.610 2.610 2.616 2.555 2.678 55,367,373 2.6243 -0.52%
2017-11-10 0 3.850 3.840 3.850 3.800 3.990 77,299,000 300,853,510 3.8921 2.623 2.616 2.623 2.589 2.719 113,448,444 2.6519 0.00%
2017-11-09 0 3.850 3.830 3.850 3.500 3.850 55,045,050 200,407,808 3.6408 2.623 2.610 2.623 2.385 2.623 80,787,271 2.4807 6.06%
2017-11-08 0 3.630 3.620 3.630 3.620 3.900 80,436,900 302,580,020 3.7617 2.473 2.467 2.473 2.467 2.657 118,053,806 2.5631 -1.89%
2017-11-07 0 3.700 3.690 3.700 3.210 3.740 133,076,000 474,564,192 3.5661 2.521 2.514 2.521 2.187 2.548 195,309,966 2.4298 16.72%
2017-11-06 0 3.170 3.160 3.170 3.100 3.260 39,606,115 125,804,533 3.1764 2.160 2.153 2.160 2.112 2.221 58,128,205 2.1643 3.26%
2017-11-03 0 3.070 3.060 3.070 3.010 3.090 13,342,000 40,655,640 3.0472 2.092 2.085 2.092 2.051 2.105 19,581,484 2.0762 1.99%
2017-11-02 0 3.010 3.010 3.020 3.000 3.150 20,347,000 61,800,570 3.0373 2.051 2.051 2.058 2.044 2.146 29,862,424 2.0695 -2.90%
2017-11-01 0 3.100 3.080 3.100 3.020 3.140 18,776,630 58,380,581 3.1092 2.112 2.099 2.112 2.058 2.139 27,557,659 2.1185 2.65%
2017-10-31 0 3.020 3.010 3.020 3.010 3.120 21,818,940 66,562,820 3.0507 2.058 2.051 2.058 2.051 2.126 32,022,727 2.0786 -2.89%
2017-10-30 0 3.110 3.100 3.110 3.100 3.220 24,832,000 78,502,480 3.1613 2.119 2.112 2.119 2.112 2.194 36,444,867 2.1540 1.30%
2017-10-27 0 3.070 3.070 3.080 2.990 3.340 63,812,583 199,023,534 3.1189 2.092 2.092 2.099 2.037 2.276 93,655,005 2.1251 -6.69%
2017-10-26 0 3.290 3.280 3.290 3.260 3.420 28,300,000 94,056,460 3.3235 2.242 2.235 2.242 2.221 2.330 41,534,702 2.2645 -2.08%
2017-10-25 0 3.360 3.360 3.370 3.340 3.490 19,770,000 67,130,320 3.3956 2.289 2.289 2.296 2.276 2.378 29,015,585 2.3136 1.20%
2017-10-24 0 3.320 3.310 3.320 3.270 3.480 32,994,000 111,116,700 3.3678 2.262 2.255 2.262 2.228 2.371 48,423,886 2.2947 -3.49%
2017-10-23 0 3.440 3.430 3.440 3.410 3.640 43,642,000 153,362,320 3.5141 2.344 2.337 2.344 2.323 2.480 64,051,501 2.3944 0.29%
2017-10-20 0 3.430 3.430 3.440 3.390 3.540 32,546,000 112,857,770 3.4676 2.337 2.337 2.344 2.310 2.412 47,766,375 2.3627 2.39%
2017-10-19 0 3.350 3.350 3.360 3.350 3.680 52,538,000 182,305,320 3.4700 2.283 2.283 2.289 2.283 2.507 77,107,781 2.3643 -7.20%
2017-10-18 0 3.610 3.600 3.610 3.530 3.880 54,729,461 202,909,041 3.7075 2.460 2.453 2.460 2.405 2.644 80,324,094 2.5261 -2.17%
2017-10-17 0 3.690 3.690 3.700 3.300 3.740 84,314,786 299,453,630 3.5516 2.514 2.514 2.521 2.248 2.548 123,745,213 2.4199 0.82%
2017-10-16 0 3.660 3.650 3.660 3.580 3.820 60,403,600 225,262,376 3.7293 2.494 2.487 2.494 2.439 2.603 88,651,786 2.5410 1.67%
2017-10-13 0 3.600 3.590 3.600 3.460 3.740 74,830,000 272,411,200 3.6404 2.453 2.446 2.453 2.357 2.548 109,824,798 2.4804 2.86%
2017-10-12 0 3.500 3.490 3.500 3.280 3.660 97,123,000 339,857,910 3.4993 2.385 2.378 2.385 2.235 2.494 142,543,282 2.3842 5.11%
2017-10-11 0 3.330 3.320 3.330 3.220 3.520 69,459,181 236,354,697 3.4028 2.269 2.262 2.269 2.194 2.398 101,942,276 2.3185 3.10%
2017-10-10 0 3.230 3.220 3.230 3.080 3.460 101,279,000 331,518,370 3.2733 2.201 2.194 2.201 2.099 2.357 148,642,866 2.2303 -2.71%
2017-10-09 0 3.320 3.310 3.320 2.570 3.360 188,341,026 572,456,754 3.0395 2.262 2.255 2.262 1.751 2.289 276,420,086 2.0710 29.18%
2017-10-06 0 2.570 2.570 2.580 2.550 2.630 7,302,000 18,886,380 2.5865 1.751 1.751 1.758 1.737 1.792 10,716,834 1.7623 0.39%
2017-10-04 0 2.560 2.560 2.570 2.540 2.650 10,408,000 26,858,490 2.5806 1.744 1.744 1.751 1.731 1.806 15,275,377 1.7583 -1.92%
2017-10-03 0 2.610 2.610 2.620 2.590 2.750 28,769,470 76,753,560 2.6679 1.778 1.778 1.785 1.765 1.874 42,223,723 1.8178 -0.38%
2017-09-29 0 2.620 2.610 2.620 2.540 2.650 13,340,000 34,899,680 2.6162 1.785 1.778 1.785 1.731 1.806 19,578,549 1.7825 1.16%
2017-09-28 0 2.590 2.590 2.600 2.440 2.590 25,064,000 63,810,720 2.5459 1.765 1.765 1.772 1.663 1.765 36,785,363 1.7347 5.71%
2017-09-27 0 2.450 2.450 2.460 2.410 2.480 13,635,200 33,287,378 2.4413 1.669 1.669 1.676 1.642 1.690 20,011,801 1.6634 2.08%
2017-09-26 0 2.400 2.400 2.410 2.330 2.450 28,676,000 68,844,179 2.4008 1.635 1.635 1.642 1.588 1.669 42,086,541 1.6358 2.56%
2017-09-25 0 2.340 2.330 2.340 2.310 2.420 25,519,613 60,155,568 2.3572 1.594 1.588 1.594 1.574 1.649 37,454,047 1.6061 -2.90%
2017-09-22 0 2.410 2.410 2.420 2.380 2.460 39,455,613 95,643,033 2.4241 1.642 1.642 1.649 1.622 1.676 57,907,319 1.6517 0.42%
2017-09-21 0 2.400 2.400 2.410 2.300 2.440 45,361,000 108,428,210 2.3903 1.635 1.635 1.642 1.567 1.663 66,574,404 1.6287 3.45%
2017-09-20 0 2.320 2.310 2.320 2.270 2.470 54,568,000 127,976,276 2.3453 1.581 1.574 1.581 1.547 1.683 80,087,125 1.5980 -2.52%
2017-09-19 0 2.380 2.380 2.400 2.350 2.500 26,804,000 64,569,070 2.4089 1.622 1.622 1.635 1.601 1.703 39,339,087 1.6413 -4.80%
2017-09-18 0 2.500 2.490 2.500 2.480 2.610 19,338,000 48,828,200 2.5250 1.703 1.697 1.703 1.690 1.778 28,381,557 1.7204 -0.79%
2017-09-15 0 2.520 2.520 2.530 2.510 2.590 16,914,000 43,002,980 2.5424 1.717 1.717 1.724 1.710 1.765 24,823,956 1.7323 -0.40%
2017-09-14 0 2.530 2.530 2.540 2.520 2.690 44,642,350 116,531,094 2.6103 1.724 1.724 1.731 1.717 1.833 65,519,672 1.7786 -2.69%
2017-09-13 0 2.600 2.590 2.600 2.340 2.620 92,803,150 235,754,421 2.5404 1.772 1.765 1.772 1.594 1.785 136,203,223 1.7309 12.07%
2017-09-12 0 2.320 2.320 2.330 2.320 2.350 11,622,000 27,139,080 2.3351 1.581 1.581 1.588 1.581 1.601 17,057,113 1.5911 0.00%
2017-09-11 0 2.320 2.310 2.320 2.250 2.330 9,171,038 21,051,618 2.2954 1.581 1.574 1.581 1.533 1.588 13,459,941 1.5640 1.75%
2017-09-08 0 2.280 2.280 2.290 2.240 2.310 18,984,000 43,002,760 2.2652 1.553 1.553 1.560 1.526 1.574 27,862,007 1.5434 -1.30%
2017-09-07 0 2.310 2.300 2.310 2.300 2.370 14,026,000 32,698,500 2.3313 1.574 1.567 1.574 1.567 1.615 20,585,362 1.5884 -2.53%
2017-09-06 0 2.370 2.360 2.370 2.350 2.400 11,810,000 28,022,180 2.3728 1.615 1.608 1.615 1.601 1.635 17,333,033 1.6167 -1.25%
2017-09-05 0 2.400 2.390 2.400 2.360 2.420 14,427,048 34,505,205 2.3917 1.635 1.628 1.635 1.608 1.649 21,173,963 1.6296 0.84%
2017-09-04 0 2.380 2.380 2.390 2.370 2.420 12,960,000 31,004,410 2.3923 1.622 1.622 1.628 1.615 1.649 19,020,839 1.6300 -1.65%
2017-09-01 0 2.420 2.410 2.420 2.340 2.450 17,462,000 42,116,080 2.4119 1.649 1.642 1.649 1.594 1.669 25,628,232 1.6433 2.11%
2017-08-31 0 2.370 2.360 2.370 2.340 2.400 13,048,000 30,834,500 2.3632 1.615 1.608 1.615 1.594 1.635 19,149,993 1.6102 -0.84%
2017-08-30 0 2.390 2.380 2.390 2.370 2.440 6,334,000 15,173,910 2.3956 1.628 1.622 1.628 1.615 1.663 9,296,141 1.6323 -1.24%
2017-08-29 0 2.420 2.410 2.420 2.360 2.450 8,962,000 21,467,380 2.3954 1.649 1.642 1.649 1.608 1.669 13,153,145 1.6321 0.83%
2017-08-28 0 2.400 2.390 2.400 2.390 2.490 5,698,000 13,882,690 2.4364 1.635 1.628 1.635 1.628 1.697 8,362,711 1.6601 -2.44%
2017-08-25 0 2.460 2.450 2.460 2.400 2.530 13,370,000 33,168,810 2.4808 1.676 1.669 1.676 1.635 1.724 19,622,578 1.6903 1.65%
2017-08-24 0 2.420 2.410 2.420 2.240 2.460 18,895,571 44,662,018 2.3636 1.649 1.642 1.649 1.526 1.676 27,732,223 1.6105 0.41%
2017-08-22 0 2.410 2.400 2.410 2.400 2.440 6,974,000 16,913,640 2.4252 1.642 1.635 1.642 1.635 1.663 10,235,442 1.6525 0.84%
2017-08-21 0 2.390 2.380 2.390 2.380 2.450 12,178,000 29,338,870 2.4092 1.628 1.622 1.628 1.622 1.669 17,873,131 1.6415 -0.42%
2017-08-18 0 2.400 2.390 2.400 2.390 2.440 10,114,000 24,305,880 2.4032 1.635 1.628 1.635 1.628 1.663 14,843,886 1.6374 -2.44%
2017-08-17 0 2.460 2.450 2.470 2.430 2.490 2,504,000 6,153,180 2.4573 1.676 1.669 1.683 1.656 1.697 3,675,014 1.6743 -0.81%
2017-08-16 0 2.480 2.470 2.480 2.460 2.500 2,162,288 5,346,451 2.4726 1.690 1.683 1.690 1.676 1.703 3,173,498 1.6847 -0.40%
2017-08-15 0 2.490 2.470 2.490 2.470 2.530 4,894,000 12,260,560 2.5052 1.697 1.683 1.697 1.683 1.724 7,182,715 1.7070 0.81%
2017-08-14 0 2.470 2.460 2.470 2.430 2.510 5,584,000 13,729,920 2.4588 1.683 1.676 1.683 1.656 1.710 8,195,399 1.6753 2.07%
2017-08-11 0 2.420 2.420 2.430 2.410 2.490 11,546,000 28,161,040 2.4390 1.649 1.649 1.656 1.642 1.697 16,945,571 1.6619 -3.20%
2017-08-10 0 2.500 2.500 2.520 2.450 2.570 11,230,000 27,984,140 2.4919 1.703 1.703 1.717 1.669 1.751 16,481,792 1.6979 -1.19%
2017-08-09 0 2.530 2.530 2.550 2.520 2.610 6,136,000 15,629,830 2.5472 1.724 1.724 1.737 1.717 1.778 9,005,545 1.7356 -3.07%
2017-08-08 0 2.610 2.590 2.610 2.510 2.620 5,662,000 14,667,900 2.5906 1.778 1.765 1.778 1.710 1.785 8,309,876 1.7651 2.76%
2017-08-07 0 2.540 2.530 2.540 2.520 2.580 8,066,000 20,513,912 2.5433 1.731 1.724 1.731 1.717 1.758 11,838,124 1.7329 -0.39%
2017-08-04 0 2.550 2.540 2.550 2.540 2.590 6,463,000 16,524,544 2.5568 1.737 1.731 1.737 1.731 1.765 9,485,469 1.7421 -0.78%
2017-08-03 0 2.570 2.560 2.570 2.540 2.590 7,597,000 19,445,800 2.5597 1.751 1.744 1.751 1.731 1.765 11,149,793 1.7441 -0.77%
2017-08-02 0 2.590 2.580 2.590 2.580 2.700 12,097,000 31,576,180 2.6102 1.765 1.758 1.765 1.758 1.840 17,754,251 1.7785 -0.77%
2017-08-01 0 2.610 2.600 2.610 2.590 2.640 3,748,000 9,790,760 2.6123 1.778 1.772 1.778 1.765 1.799 5,500,780 1.7799 -0.38%
2017-07-31 0 2.620 2.620 2.630 2.560 2.640 8,686,000 22,654,120 2.6081 1.785 1.785 1.792 1.744 1.799 12,748,072 1.7771 1.16%
2017-07-28 0 2.590 2.580 2.590 2.570 2.650 12,064,750 31,365,022 2.5997 1.765 1.758 1.765 1.751 1.806 17,706,919 1.7713 -1.89%
2017-07-27 0 2.640 2.630 2.640 2.640 2.710 10,466,000 27,797,340 2.6560 1.799 1.792 1.799 1.799 1.846 15,360,502 1.8097 -1.49%
2017-07-26 0 2.680 2.680 2.690 2.670 2.750 8,222,000 22,193,480 2.6993 1.826 1.826 1.833 1.819 1.874 12,067,079 1.8392 -1.47%
2017-07-25 0 2.720 2.710 2.720 2.710 2.840 10,825,000 29,857,810 2.7582 1.853 1.846 1.853 1.846 1.935 15,887,391 1.8793 -3.89%
2017-07-24 0 2.830 2.820 2.830 2.820 2.880 8,302,000 23,681,460 2.8525 1.928 1.921 1.928 1.921 1.962 12,184,491 1.9436 -0.35%
2017-07-21 0 2.840 2.820 2.840 2.800 2.860 6,676,000 18,865,860 2.8259 1.935 1.921 1.935 1.908 1.949 9,798,080 1.9255 0.71%
2017-07-20 0 2.820 2.810 2.820 2.790 2.970 16,767,000 47,978,790 2.8615 1.921 1.915 1.921 1.901 2.024 24,608,210 1.9497 -3.42%
2017-07-19 0 2.920 2.910 2.920 2.690 2.930 33,118,000 94,539,380 2.8546 1.990 1.983 1.990 1.833 1.996 48,605,875 1.9450 8.15%
2017-07-18 0 2.700 2.690 2.710 2.700 2.770 8,498,000 23,160,800 2.7254 1.840 1.833 1.846 1.840 1.887 12,472,152 1.8570 0.00%
2017-07-17 0 2.700 2.690 2.700 2.670 2.730 5,214,000 14,117,200 2.7076 1.840 1.833 1.840 1.819 1.860 7,652,365 1.8448 -0.37%
2017-07-14 0 2.710 2.700 2.710 2.670 2.710 4,441,000 11,968,440 2.6950 1.846 1.840 1.846 1.819 1.846 6,517,866 1.8363 0.00%
2017-07-13 0 2.710 2.690 2.710 2.680 2.720 4,990,000 13,451,400 2.6957 1.846 1.833 1.846 1.826 1.853 7,323,610 1.8367 -0.73%
2017-07-12 0 2.730 2.710 2.730 2.700 2.750 5,210,000 14,146,820 2.7153 1.860 1.846 1.860 1.840 1.874 7,646,495 1.8501 1.49%
2017-07-11 0 2.690 2.680 2.690 2.660 2.750 4,258,000 11,429,620 2.6843 1.833 1.826 1.833 1.812 1.874 6,249,285 1.8289 -0.37%
2017-07-10 0 2.700 2.680 2.700 2.670 2.740 3,204,000 8,655,860 2.7016 1.840 1.826 1.840 1.819 1.867 4,702,374 1.8407 -0.37%
2017-07-07 0 2.710 2.680 2.710 2.670 2.740 2,566,000 6,916,212 2.6953 1.846 1.826 1.846 1.819 1.867 3,766,009 1.8365 -0.37%
2017-07-06 0 2.720 2.700 2.720 2.670 2.750 6,967,000 18,890,360 2.7114 1.853 1.840 1.853 1.819 1.874 10,225,169 1.8474 0.37%
2017-07-05 0 2.710 2.680 2.710 2.630 2.730 5,766,000 15,384,180 2.6681 1.846 1.826 1.846 1.792 1.860 8,462,512 1.8179 1.88%
2017-07-04 0 2.660 2.650 2.660 2.610 2.710 5,088,000 13,510,620 2.6554 1.812 1.806 1.812 1.778 1.846 7,467,440 1.8093 -1.85%
2017-07-03 0 2.710 2.700 2.710 2.700 2.740 3,550,150 9,659,515 2.7209 1.846 1.840 1.846 1.840 1.867 5,210,404 1.8539 0.37%
2017-06-30 0 2.700 2.700 2.720 2.690 2.760 5,059,950 13,681,222 2.7038 1.840 1.840 1.853 1.833 1.881 7,426,273 1.8423 -2.17%
2017-06-29 0 2.760 2.750 2.760 2.730 2.790 2,414,000 6,638,000 2.7498 1.881 1.874 1.881 1.860 1.901 3,542,925 1.8736 0.73%
2017-06-28 0 2.740 2.730 2.750 2.700 2.800 6,722,000 18,409,560 2.7387 1.867 1.860 1.874 1.840 1.908 9,865,593 1.8660 -1.79%
2017-06-27 0 2.790 2.790 2.810 2.790 2.890 7,464,000 21,193,940 2.8395 1.901 1.901 1.915 1.901 1.969 10,954,594 1.9347 -1.41%
2017-06-26 0 2.830 2.810 2.830 2.770 2.830 5,366,000 15,056,420 2.8059 1.928 1.915 1.928 1.887 1.928 7,875,449 1.9118 1.07%
2017-06-23 0 2.800 2.780 2.800 2.740 2.860 7,746,000 21,566,616 2.7842 1.908 1.894 1.908 1.867 1.949 11,368,474 1.8971 -2.10%
2017-06-22 0 2.860 2.840 2.860 2.820 2.880 7,404,000 21,043,194 2.8421 1.949 1.935 1.949 1.921 1.962 10,866,535 1.9365 0.00%
2017-06-21 0 2.860 2.850 2.860 2.800 2.880 5,550,000 15,820,060 2.8505 1.949 1.942 1.949 1.908 1.962 8,145,498 1.9422 1.78%
2017-06-20 0 2.810 2.810 2.830 2.800 2.870 10,532,000 29,876,840 2.8368 1.915 1.915 1.928 1.908 1.955 15,457,367 1.9329 0.36%
2017-06-19 0 2.800 2.790 2.800 2.730 2.880 14,406,000 40,574,060 2.8165 1.908 1.901 1.908 1.860 1.962 21,143,071 1.9190 3.70%
2017-06-16 0 2.700 2.700 2.720 2.600 2.740 6,835,791 18,451,381 2.6992 1.840 1.840 1.853 1.772 1.867 10,032,599 1.8391 1.89%
2017-06-15 0 2.650 2.640 2.650 2.600 2.680 7,266,000 19,176,300 2.6392 1.806 1.799 1.806 1.772 1.826 10,663,998 1.7982 -1.12%
2017-06-14 0 2.680 2.660 2.680 2.610 2.690 16,370,707 43,153,114 2.6360 1.826 1.812 1.826 1.778 1.833 24,026,588 1.7961 2.68%
2017-06-13 0 2.610 2.610 2.620 2.570 2.660 10,518,895 27,519,418 2.6162 1.778 1.778 1.785 1.751 1.812 15,438,133 1.7826 0.77%
2017-06-12 0 2.600 2.590 2.600 2.580 2.700 9,476,000 24,770,850 2.6141 1.765 1.758 1.765 1.751 1.833 13,961,218 1.7743 -2.99%
2017-06-09 0 2.680 2.670 2.680 2.660 2.740 10,698,000 28,815,400 2.6935 1.819 1.812 1.819 1.805 1.860 15,761,620 1.8282 -0.37%
2017-06-08 0 2.690 2.690 2.710 2.670 2.730 10,600,000 28,677,120 2.7054 1.826 1.826 1.839 1.812 1.853 15,617,234 1.8362 0.00%
2017-06-07 0 2.690 2.680 2.690 2.530 2.740 18,750,000 50,154,654 2.6749 1.826 1.819 1.826 1.717 1.860 27,624,824 1.8156 -0.37%
2017-06-06 0 2.700 2.690 2.700 2.660 2.780 20,324,000 55,227,630 2.7174 1.833 1.826 1.833 1.805 1.887 29,943,836 1.8444 1.89%
2017-06-05 0 2.650 2.640 2.650 2.600 2.670 7,084,000 18,743,920 2.6460 1.799 1.792 1.799 1.765 1.812 10,437,027 1.7959 1.15%
2017-06-02 0 2.620 2.610 2.620 2.570 2.690 13,286,000 34,728,710 2.6139 1.778 1.772 1.778 1.744 1.826 19,574,582 1.7742 -1.87%
2017-06-01 0 2.670 2.660 2.670 2.620 2.700 21,643,000 57,468,406 2.6553 1.812 1.805 1.812 1.778 1.833 31,887,150 1.8022 0.75%
2017-05-31 0 2.650 2.650 2.660 2.620 2.740 15,818,031 42,059,480 2.6590 1.799 1.799 1.805 1.778 1.860 23,305,084 1.8047 -2.21%
2017-05-29 0 2.710 2.700 2.710 2.640 2.750 13,528,000 36,577,670 2.7038 1.839 1.833 1.839 1.792 1.867 19,931,126 1.8352 0.74%
2017-05-26 0 2.690 2.690 2.700 2.610 2.780 29,952,000 80,674,246 2.6935 1.826 1.826 1.833 1.772 1.887 44,128,999 1.8281 4.67%
2017-05-25 0 2.570 2.570 2.580 2.520 2.670 11,422,000 29,516,830 2.5842 1.744 1.744 1.751 1.710 1.812 16,828,306 1.7540 -0.39%
2017-05-24 0 2.580 2.580 2.590 2.330 2.600 26,882,000 66,750,440 2.4831 1.751 1.751 1.758 1.581 1.765 39,605,895 1.6854 0.39%
2017-05-23 0 2.590 2.580 2.590 2.570 2.700 20,422,000 53,399,660 2.6148 1.744 1.738 1.744 1.731 1.818 30,322,371 1.7611 -2.63%
2017-05-22 0 2.660 2.660 2.680 2.600 2.700 8,366,288 22,160,014 2.6487 1.791 1.791 1.805 1.751 1.818 12,422,177 1.7839 1.14%
2017-05-19 0 2.630 2.620 2.630 2.620 2.690 11,549,000 30,573,400 2.6473 1.771 1.765 1.771 1.765 1.812 17,147,834 1.7829 0.00%
2017-05-18 0 2.630 2.620 2.630 2.600 2.730 23,122,000 61,663,252 2.6669 1.771 1.765 1.771 1.751 1.839 34,331,303 1.7961 -2.59%
2017-05-17 0 2.700 2.700 2.710 2.700 2.940 26,548,010 73,828,437 2.7809 1.818 1.818 1.825 1.818 1.980 39,418,207 1.8730 -7.85%
2017-05-16 0 2.930 2.920 2.930 2.800 2.950 28,341,000 82,285,460 2.9034 1.973 1.967 1.973 1.886 1.987 42,080,420 1.9554 5.02%
2017-05-15 0 2.790 2.790 2.800 2.610 2.800 23,985,588 65,666,459 2.7377 1.879 1.879 1.886 1.758 1.886 35,613,550 1.8439 5.28%
2017-05-12 0 2.650 2.650 2.660 2.630 2.700 9,349,105 24,906,695 2.6641 1.785 1.785 1.791 1.771 1.818 13,881,453 1.7942 0.76%
2017-05-11 0 2.630 2.630 2.650 2.580 2.650 12,158,000 31,835,740 2.6185 1.771 1.771 1.785 1.738 1.785 18,052,071 1.7636 1.54%
2017-05-10 0 2.590 2.590 2.600 2.570 2.640 12,734,000 33,239,860 2.6103 1.744 1.744 1.751 1.731 1.778 18,907,310 1.7580 0.78%
2017-05-09 0 2.570 2.570 2.580 2.510 2.620 12,308,000 31,467,933 2.5567 1.731 1.731 1.738 1.690 1.765 18,274,789 1.7219 -0.77%
2017-05-08 0 2.590 2.580 2.590 2.550 2.620 11,540,000 29,923,070 2.5930 1.744 1.738 1.744 1.717 1.765 17,134,471 1.7464 -0.77%
2017-05-05 0 2.610 2.600 2.610 2.480 2.620 11,366,000 29,146,560 2.5644 1.758 1.751 1.758 1.670 1.765 16,876,118 1.7271 3.16%
2017-05-04 0 2.530 2.520 2.530 2.480 2.620 9,904,934 25,018,700 2.5259 1.704 1.697 1.704 1.670 1.765 14,706,742 1.7012 -2.32%
2017-05-02 0 2.590 2.580 2.590 2.580 2.710 15,450,701 40,790,249 2.6400 1.744 1.738 1.744 1.738 1.825 22,941,039 1.7780 -1.89%
2017-04-28 0 2.640 2.640 2.650 2.520 2.670 16,910,000 44,322,880 2.6211 1.778 1.778 1.785 1.697 1.798 25,107,791 1.7653 3.53%
2017-04-27 0 2.550 2.530 2.550 2.520 2.650 13,268,000 33,841,760 2.5506 1.717 1.704 1.717 1.697 1.785 19,700,187 1.7178 -2.30%
2017-04-26 0 2.610 2.600 2.610 2.480 2.670 24,613,000 64,257,590 2.6107 1.758 1.751 1.758 1.670 1.798 36,545,124 1.7583 5.24%
2017-04-25 0 2.480 2.480 2.490 2.420 2.500 5,470,000 13,507,540 2.4694 1.670 1.670 1.677 1.630 1.684 8,121,799 1.6631 1.64%
2017-04-24 0 2.440 2.440 2.450 2.400 2.480 4,964,000 12,013,102 2.4200 1.643 1.643 1.650 1.616 1.670 7,370,495 1.6299 -0.41%
2017-04-21 0 2.450 2.440 2.450 2.430 2.500 10,106,000 24,861,234 2.4600 1.650 1.643 1.650 1.637 1.684 15,005,283 1.6568 -0.81%
2017-04-20 0 2.470 2.460 2.470 2.440 2.530 9,974,000 24,608,960 2.4673 1.664 1.657 1.664 1.643 1.704 14,809,291 1.6617 -1.98%
2017-04-19 0 2.520 2.520 2.530 2.390 2.560 15,026,000 37,344,740 2.4853 1.697 1.697 1.704 1.610 1.724 22,310,447 1.6739 2.44%
2017-04-18 0 2.460 2.460 2.470 2.460 2.570 13,158,000 32,858,860 2.4973 1.657 1.657 1.664 1.657 1.731 19,536,860 1.6819 -4.28%
2017-04-13 0 2.570 2.560 2.570 2.550 2.610 18,668,000 47,907,470 2.5663 1.731 1.724 1.731 1.717 1.758 27,718,051 1.7284 -1.53%
2017-04-12 0 2.610 2.610 2.620 2.590 2.660 11,507,450 30,129,830 2.6183 1.758 1.758 1.765 1.744 1.791 17,086,141 1.7634 -1.51%
2017-04-11 0 2.650 2.650 2.660 2.640 2.740 10,616,000 28,400,784 2.6753 1.785 1.785 1.791 1.778 1.845 15,762,525 1.8018 -1.85%
2017-04-10 0 2.700 2.690 2.700 2.680 2.740 12,358,000 33,378,254 2.7009 1.818 1.812 1.818 1.805 1.845 18,349,029 1.8191 0.00%
2017-04-07 0 2.700 2.700 2.710 2.680 2.770 12,556,000 33,985,210 2.7067 1.818 1.818 1.825 1.805 1.866 18,643,017 1.8229 -2.53%
2017-04-06 0 2.770 2.760 2.770 2.750 2.860 10,374,000 28,920,590 2.7878 1.866 1.859 1.866 1.852 1.926 15,403,206 1.8776 -1.07%
2017-04-05 0 2.800 2.800 2.820 2.750 2.840 15,259,713 42,837,387 2.8072 1.886 1.886 1.899 1.852 1.913 22,657,462 1.8907 -0.36%
2017-04-03 0 2.810 2.810 2.820 2.770 2.880 3,828,000 10,784,340 2.8172 1.893 1.893 1.899 1.866 1.940 5,683,774 1.8974 1.81%
2017-03-31 0 2.760 2.760 2.770 2.700 2.800 5,144,000 14,175,040 2.7556 1.859 1.859 1.866 1.818 1.886 7,637,757 1.8559 1.10%
2017-03-30 0 2.730 2.720 2.730 2.710 2.840 9,588,581 26,247,451 2.7374 1.839 1.832 1.839 1.825 1.913 14,237,025 1.8436 -2.50%
2017-03-29 0 2.800 2.800 2.810 2.790 2.840 7,030,000 19,710,494 2.8038 1.886 1.886 1.893 1.879 1.913 10,438,070 1.8883 0.00%
2017-03-28 0 2.800 2.800 2.810 2.760 2.830 8,094,000 22,647,360 2.7980 1.886 1.886 1.893 1.859 1.906 12,017,886 1.8845 -0.36%
2017-03-27 0 2.810 2.790 2.810 2.750 2.850 13,188,000 36,850,340 2.7942 1.893 1.879 1.893 1.852 1.919 19,581,404 1.8819 -0.71%
2017-03-24 0 2.830 2.830 2.840 2.820 2.870 7,328,000 20,781,180 2.8359 1.906 1.906 1.913 1.899 1.933 10,880,538 1.9099 0.00%
2017-03-23 0 2.830 2.830 2.840 2.820 2.860 9,914,000 28,113,080 2.8357 1.906 1.906 1.913 1.899 1.926 14,720,203 1.9098 -1.05%
2017-03-22 0 2.860 2.850 2.860 2.810 2.860 12,682,000 35,914,570 2.8319 1.926 1.919 1.926 1.893 1.926 18,830,101 1.9073 -0.35%
2017-03-21 0 2.870 2.870 2.880 2.860 2.930 9,270,030 26,724,004 2.8828 1.933 1.933 1.940 1.926 1.973 13,764,043 1.9416 -1.71%
2017-03-20 0 2.920 2.910 2.920 2.870 2.990 14,670,000 42,628,550 2.9058 1.967 1.960 1.967 1.933 2.014 21,781,862 1.9571 -2.34%
2017-03-17 0 2.990 2.970 2.990 2.870 3.040 21,353,026 63,536,018 2.9755 2.014 2.000 2.014 1.933 2.047 31,704,749 2.0040 3.46%
2017-03-16 0 2.890 2.880 2.890 2.830 2.910 11,582,000 33,230,810 2.8692 1.946 1.940 1.946 1.906 1.960 17,196,832 1.9324 2.48%
2017-03-15 0 2.820 2.820 2.830 2.810 2.860 7,402,000 20,974,030 2.8336 1.899 1.899 1.906 1.893 1.926 10,990,412 1.9084 -0.35%
2017-03-14 0 2.830 2.820 2.830 2.820 2.900 9,440,000 26,885,600 2.8481 1.906 1.899 1.906 1.899 1.953 14,016,413 1.9182 -1.05%
2017-03-13 0 2.860 2.860 2.870 2.800 2.920 42,602,000 121,218,940 2.8454 1.926 1.926 1.933 1.886 1.967 63,255,003 1.9164 0.70%
2017-03-10 0 2.840 2.830 2.840 2.780 3.100 62,850,000 179,585,930 2.8574 1.913 1.906 1.913 1.872 2.088 93,319,021 1.9244 -12.62%
2017-03-09 0 3.250 3.240 3.250 3.220 3.300 5,326,372 17,338,096 3.2551 2.189 2.182 2.189 2.169 2.223 7,908,541 2.1923 -1.81%
2017-03-08 0 3.310 3.300 3.310 3.230 3.330 7,822,000 25,771,860 3.2948 2.229 2.223 2.229 2.175 2.243 11,614,024 2.2190 0.91%
2017-03-07 0 3.280 3.280 3.290 3.280 3.420 12,924,000 43,008,590 3.3278 2.209 2.209 2.216 2.209 2.303 19,189,420 2.2413 -1.80%
2017-03-06 0 3.340 3.330 3.340 3.280 3.350 5,294,000 17,518,840 3.3092 2.249 2.243 2.249 2.209 2.256 7,860,476 2.2287 0.30%
2017-03-03 0 3.330 3.300 3.330 3.240 3.370 6,744,000 22,340,980 3.3127 2.243 2.223 2.243 2.182 2.270 10,013,420 2.2311 1.22%
2017-03-02 0 3.290 3.270 3.290 3.250 3.450 9,197,713 30,431,959 3.3086 2.216 2.202 2.216 2.189 2.324 13,656,668 2.2284 -2.37%
2017-03-01 0 3.370 3.360 3.370 3.320 3.440 8,103,000 27,386,160 3.3798 2.270 2.263 2.270 2.236 2.317 12,031,249 2.2763 0.90%
2017-02-28 0 3.340 3.330 3.340 3.240 3.410 12,241,000 40,548,330 3.3125 2.249 2.243 2.249 2.182 2.297 18,175,308 2.2310 -1.47%
2017-02-27 0 3.390 3.370 3.390 3.350 3.440 9,360,000 31,719,480 3.3888 2.283 2.270 2.283 2.256 2.317 13,897,630 2.2824 -0.29%
2017-02-24 0 3.400 3.390 3.400 3.340 3.550 25,905,661 87,904,183 3.3932 2.290 2.283 2.290 2.249 2.391 38,464,454 2.2853 -4.23%
2017-02-23 0 3.550 3.540 3.550 3.530 3.710 13,241,293 47,530,988 3.5896 2.391 2.384 2.391 2.377 2.499 19,660,533 2.4176 -2.74%
2017-02-22 0 3.650 3.650 3.660 3.630 3.710 4,160,000 15,217,360 3.6580 2.458 2.458 2.465 2.445 2.499 6,176,724 2.4637 -0.82%
2017-02-21 0 3.680 3.670 3.680 3.650 3.790 8,267,000 30,753,980 3.7201 2.478 2.472 2.478 2.458 2.553 12,274,755 2.5055 -1.34%
2017-02-20 0 3.730 3.720 3.730 3.620 3.740 6,054,000 22,395,760 3.6993 2.512 2.505 2.512 2.438 2.519 8,988,916 2.4915 3.04%
2017-02-17 0 3.620 3.600 3.620 3.570 3.710 9,560,416 34,669,167 3.6263 2.438 2.425 2.438 2.404 2.499 14,195,205 2.4423 -1.90%
2017-02-16 0 3.690 3.690 3.700 3.610 3.730 10,840,416 39,902,253 3.6809 2.485 2.485 2.492 2.431 2.512 16,095,736 2.4791 0.82%
2017-02-15 0 3.660 3.660 3.670 3.630 3.780 22,502,000 83,037,240 3.6902 2.465 2.465 2.472 2.445 2.546 33,410,734 2.4853 -3.17%
2017-02-14 0 3.780 3.770 3.780 3.710 3.830 11,258,000 42,500,690 3.7752 2.546 2.539 2.546 2.499 2.579 16,715,760 2.5426 -0.26%
2017-02-13 0 3.790 3.790 3.800 3.410 3.820 28,116,000 103,451,240 3.6794 2.553 2.553 2.559 2.297 2.573 41,746,342 2.4781 9.86%
2017-02-10 0 3.450 3.450 3.460 3.430 3.550 6,454,000 22,432,430 3.4757 2.324 2.324 2.330 2.310 2.391 9,582,832 2.3409 -1.43%
2017-02-09 0 3.500 3.490 3.500 3.420 3.560 11,474,000 40,044,010 3.4900 2.357 2.351 2.357 2.303 2.398 17,036,475 2.3505 -0.85%
2017-02-08 0 3.530 3.520 3.530 3.400 3.600 21,912,000 77,575,100 3.5403 2.377 2.371 2.377 2.290 2.425 32,534,708 2.3844 3.22%
2017-02-07 0 3.420 3.410 3.420 3.180 3.460 31,544,000 106,949,008 3.3905 2.303 2.297 2.303 2.142 2.330 46,836,200 2.2835 9.27%
2017-02-06 0 3.130 3.110 3.130 3.080 3.140 2,833,186 8,796,175 3.1047 2.108 2.095 2.108 2.074 2.115 4,206,685 2.0910 0.32%
2017-02-03 0 3.120 3.110 3.120 3.030 3.160 4,264,392 13,167,439 3.0878 2.101 2.095 2.101 2.041 2.128 6,331,725 2.0796 -0.32%
2017-02-02 0 3.130 3.130 3.140 3.120 3.210 3,200,204 10,066,816 3.1457 2.108 2.108 2.115 2.101 2.162 4,751,629 2.1186 -2.19%
2017-02-01 0 3.200 3.190 3.200 3.080 3.200 3,273,812 10,304,658 3.1476 2.155 2.148 2.155 2.074 2.155 4,860,922 2.1199 0.63%
2017-01-27 0 3.180 3.180 3.190 3.180 3.220 1,712,392 5,461,856 3.1896 2.142 2.142 2.148 2.142 2.169 2,542,542 2.1482 -0.62%
2017-01-26 0 3.200 3.200 3.220 3.200 3.250 2,267,186 7,317,970 3.2278 2.155 2.155 2.169 2.155 2.189 3,366,294 2.1739 0.00%
2017-01-25 0 3.200 3.190 3.200 3.190 3.270 2,884,000 9,281,520 3.2183 2.155 2.148 2.155 2.148 2.202 4,282,133 2.1675 -0.62%
2017-01-24 0 3.220 3.210 3.220 3.190 3.250 2,336,000 7,520,520 3.2194 2.169 2.162 2.169 2.148 2.189 3,468,468 2.1683 -0.62%
2017-01-23 0 3.240 3.230 3.240 3.210 3.330 4,450,000 14,495,220 3.2574 2.182 2.175 2.182 2.162 2.243 6,607,313 2.1938 -0.92%
2017-01-20 0 3.270 3.270 3.280 3.190 3.290 9,722,846 31,501,114 3.2399 2.202 2.202 2.209 2.148 2.216 14,436,380 2.1821 0.62%
2017-01-19 0 3.250 3.250 3.260 3.130 3.290 15,468,000 49,921,653 3.2274 2.189 2.189 2.196 2.108 2.216 22,966,724 2.1737 3.17%
2017-01-18 0 3.150 3.140 3.150 3.080 3.170 7,502,000 23,590,700 3.1446 2.122 2.115 2.122 2.074 2.135 11,138,891 2.1179 2.27%
2017-01-17 0 3.080 3.070 3.080 2.960 3.110 5,140,000 15,729,476 3.0602 2.074 2.068 2.074 1.994 2.095 7,631,818 2.0610 2.67%
2017-01-16 0 3.000 3.000 3.010 2.960 3.130 7,490,000 22,459,020 2.9985 2.020 2.020 2.027 1.994 2.108 11,121,073 2.0195 -2.91%
2017-01-13 0 3.090 3.080 3.090 3.030 3.120 5,354,000 16,500,911 3.0820 2.081 2.074 2.081 2.041 2.101 7,949,563 2.0757 0.98%
2017-01-12 0 3.060 3.040 3.060 3.030 3.170 7,177,624 21,997,548 3.0647 2.061 2.047 2.061 2.041 2.135 10,657,261 2.0641 -2.55%
2017-01-11 0 3.140 3.130 3.140 3.070 3.170 13,152,000 41,092,580 3.1244 2.115 2.108 2.115 2.068 2.135 19,527,952 2.1043 0.96%
2017-01-10 0 3.110 3.100 3.120 3.050 3.120 8,684,000 26,830,449 3.0896 2.095 2.088 2.101 2.054 2.101 12,893,912 2.0809 1.97%
2017-01-09 0 3.050 3.050 3.060 3.020 3.150 7,779,588 23,883,539 3.0700 2.054 2.054 2.061 2.034 2.122 11,551,051 2.0677 -1.61%
2017-01-06 0 3.100 3.090 3.100 3.050 3.160 10,254,181 31,951,272 3.1159 2.088 2.081 2.088 2.054 2.128 15,225,300 2.0986 0.98%
2017-01-05 0 3.070 3.070 3.080 2.950 3.100 15,018,000 45,860,582 3.0537 2.068 2.068 2.074 1.987 2.088 22,298,569 2.0567 5.50%
2017-01-04 0 2.910 2.900 2.910 2.880 2.960 4,434,000 12,872,460 2.9031 1.960 1.953 1.960 1.940 1.994 6,583,557 1.9552 -0.34%
2017-01-03 0 2.920 2.920 2.930 2.910 3.020 4,431,588 13,033,352 2.9410 1.967 1.967 1.973 1.960 2.034 6,579,975 1.9808 -3.31%
2016-12-30 0 3.020 3.010 3.020 2.800 3.020 10,033,000 29,671,230 2.9574 2.034 2.027 2.034 1.886 2.034 14,896,893 1.9918 7.09%
2016-12-29 0 2.820 2.810 2.820 2.740 2.820 2,514,000 6,996,580 2.7830 1.899 1.893 1.899 1.845 1.899 3,732,761 1.8744 1.08%
2016-12-28 0 2.790 2.780 2.790 2.690 2.790 1,888,000 5,208,300 2.7586 1.879 1.872 1.879 1.812 1.879 2,803,283 1.8579 2.20%
2016-12-23 0 2.730 2.690 2.730 2.620 2.730 4,040,000 10,771,480 2.6662 1.839 1.812 1.839 1.765 1.839 5,998,550 1.7957 0.00%
2016-12-22 0 2.730 2.700 2.730 2.690 2.750 2,513,000 6,798,050 2.7052 1.839 1.818 1.839 1.812 1.852 3,731,276 1.8219 0.74%
2016-12-21 0 2.710 2.700 2.720 2.670 2.750 1,384,556 3,761,525 2.7168 1.825 1.818 1.832 1.798 1.852 2,055,774 1.8297 0.37%
2016-12-20 0 2.700 2.700 2.720 2.680 2.780 2,855,000 7,751,230 2.7150 1.818 1.818 1.832 1.805 1.872 4,239,074 1.8285 0.00%
2016-12-19 0 2.700 2.690 2.700 2.660 2.710 2,775,812 7,452,168 2.6847 1.818 1.812 1.818 1.791 1.825 4,121,497 1.8081 0.00%
2016-12-16 0 2.700 2.700 2.710 2.650 2.740 5,488,851 14,839,625 2.7036 1.818 1.818 1.825 1.785 1.845 8,149,788 1.8209 2.27%
2016-12-15 0 2.640 2.640 2.650 2.620 2.710 8,606,000 22,814,690 2.6510 1.778 1.778 1.785 1.765 1.825 12,778,099 1.7855 -2.22%
2016-12-14 0 2.700 2.700 2.710 2.680 2.800 6,839,000 18,616,420 2.7221 1.818 1.818 1.825 1.805 1.886 10,154,475 1.8333 -2.17%
2016-12-13 0 2.760 2.760 2.770 2.640 2.780 16,803,980 45,514,145 2.7085 1.859 1.859 1.866 1.778 1.872 24,950,373 1.8242 -0.72%
2016-12-12 0 2.780 2.770 2.780 2.700 2.950 13,490,000 37,475,478 2.7780 1.872 1.866 1.872 1.818 1.987 20,029,811 1.8710 -5.12%
2016-12-09 0 2.930 2.910 2.930 2.890 2.960 4,581,326 13,355,901 2.9153 1.973 1.960 1.973 1.946 1.994 6,802,305 1.9634 0.34%
2016-12-08 0 2.920 2.920 2.940 2.920 2.970 2,841,312 8,354,556 2.9404 1.967 1.967 1.980 1.967 2.000 4,218,750 1.9803 -0.68%
2016-12-07 0 2.940 2.930 2.940 2.900 2.960 4,294,000 12,551,896 2.9231 1.980 1.973 1.980 1.953 1.994 6,375,686 1.9687 0.68%
2016-12-06 0 2.920 2.920 2.930 2.900 3.040 8,935,820 26,299,291 2.9431 1.967 1.967 1.973 1.953 2.047 13,267,812 1.9822 -2.34%
2016-12-05 0 3.010 3.010 3.020 2.940 3.050 3,184,000 9,562,940 3.0034 2.014 2.014 2.020 1.967 2.041 4,759,192 2.0094 0.33%
2016-12-02 0 3.000 3.000 3.010 3.000 3.080 5,137,341 15,520,113 3.0210 2.007 2.007 2.014 2.007 2.061 7,678,893 2.0211 -2.28%
2016-12-01 0 3.070 3.060 3.070 3.040 3.110 4,004,000 12,274,206 3.0655 2.054 2.047 2.054 2.034 2.081 5,984,864 2.0509 -0.65%
2016-11-30 0 3.090 3.090 3.100 3.020 3.100 4,298,000 13,211,660 3.0739 2.067 2.067 2.074 2.020 2.074 6,424,312 2.0565 0.32%
2016-11-29 0 3.080 3.070 3.080 3.060 3.110 3,357,326 10,345,337 3.0814 2.061 2.054 2.061 2.047 2.081 5,018,266 2.0615 0.33%
2016-11-28 0 3.070 3.070 3.100 3.040 3.110 5,890,000 18,134,860 3.0789 2.054 2.054 2.074 2.034 2.081 8,803,908 2.0599 0.00%
2016-11-25 0 3.070 3.040 3.070 3.020 3.100 3,535,553 10,811,252 3.0579 2.054 2.034 2.054 2.020 2.074 5,284,666 2.0458 -0.32%
2016-11-24 0 3.080 3.070 3.080 2.940 3.110 12,784,000 38,983,570 3.0494 2.061 2.054 2.061 1.967 2.081 19,108,516 2.0401 4.41%
2016-11-23 0 2.950 2.950 2.960 2.930 3.030 14,511,148 43,131,548 2.9723 1.974 1.974 1.980 1.960 2.027 21,690,121 1.9885 -1.99%
2016-11-22 0 3.010 3.010 3.020 3.000 3.170 21,214,000 64,904,720 3.0595 2.014 2.014 2.020 2.007 2.121 31,709,016 2.0469 -3.53%
2016-11-21 0 3.120 3.110 3.120 3.120 3.370 16,984,000 54,384,620 3.2021 2.087 2.081 2.087 2.087 2.255 25,386,345 2.1423 -5.74%
2016-11-18 0 3.310 3.300 3.310 2.910 3.330 32,720,000 102,674,790 3.1380 2.214 2.208 2.214 1.947 2.228 48,907,278 2.0994 9.60%
2016-11-17 0 3.020 3.020 3.030 3.010 3.250 15,127,000 46,519,240 3.0752 2.020 2.020 2.027 2.014 2.174 22,610,648 2.0574 -5.92%
2016-11-16 0 3.210 3.200 3.210 3.180 3.240 4,166,723 13,366,079 3.2078 2.148 2.141 2.148 2.127 2.168 6,228,089 2.1461 0.31%
2016-11-15 0 3.200 3.200 3.210 3.150 3.240 4,690,000 14,958,040 3.1893 2.141 2.141 2.148 2.107 2.168 7,010,242 2.1337 -0.62%
2016-11-14 0 3.220 3.220 3.230 3.170 3.270 6,028,000 19,440,560 3.2250 2.154 2.154 2.161 2.121 2.188 9,010,179 2.1576 0.00%
2016-11-11 0 3.220 3.210 3.230 3.190 3.260 3,086,000 9,898,122 3.2074 2.154 2.148 2.161 2.134 2.181 4,612,710 2.1458 -0.92%
2016-11-10 0 3.250 3.240 3.250 3.210 3.280 3,814,000 12,384,100 3.2470 2.174 2.168 2.174 2.148 2.194 5,700,867 2.1723 1.88%
2016-11-09 0 3.190 3.180 3.190 3.080 3.280 7,610,000 24,046,722 3.1599 2.134 2.127 2.134 2.061 2.194 11,374,828 2.1140 -2.74%
2016-11-08 0 3.280 3.260 3.280 3.250 3.300 4,860,000 15,959,730 3.2839 2.194 2.181 2.194 2.174 2.208 7,264,345 2.1970 0.92%
2016-11-07 0 3.250 3.240 3.250 3.180 3.270 4,952,000 15,978,880 3.2268 2.174 2.168 2.174 2.127 2.188 7,401,859 2.1588 0.93%
2016-11-04 0 3.220 3.210 3.230 3.060 3.240 11,748,000 37,368,484 3.1808 2.154 2.148 2.161 2.047 2.168 17,559,985 2.1280 3.87%
2016-11-03 0 3.100 3.080 3.100 3.010 3.100 5,115,148 15,661,500 3.0618 2.074 2.061 2.074 2.014 2.074 7,645,720 2.0484 2.65%
2016-11-02 0 3.020 3.020 3.030 3.000 3.090 5,802,000 17,651,252 3.0423 2.020 2.020 2.027 2.007 2.067 8,672,372 2.0353 -2.27%
2016-11-01 0 3.090 3.080 3.090 3.030 3.130 5,108,000 15,776,870 3.0887 2.067 2.061 2.067 2.027 2.094 7,635,036 2.0664 1.64%
2016-10-31 0 3.040 3.030 3.040 2.990 3.130 6,687,663 20,438,939 3.0562 2.034 2.027 2.034 2.000 2.094 9,996,192 2.0447 -2.88%
2016-10-28 0 3.130 3.130 3.140 3.120 3.200 2,828,000 8,903,706 3.1484 2.094 2.094 2.101 2.087 2.141 4,227,072 2.1064 -1.57%
2016-10-27 0 3.180 3.170 3.180 3.130 3.230 9,048,000 28,593,120 3.1602 2.127 2.121 2.127 2.094 2.161 13,524,238 2.1142 -1.85%
2016-10-26 0 3.240 3.230 3.240 3.210 3.270 4,538,000 14,685,104 3.2360 2.168 2.161 2.168 2.148 2.188 6,783,045 2.1650 -0.92%
2016-10-25 0 3.270 3.270 3.280 3.250 3.300 6,176,000 20,220,702 3.2741 2.188 2.188 2.194 2.174 2.208 9,231,398 2.1904 -0.30%
2016-10-24 0 3.280 3.270 3.280 3.230 3.340 9,648,000 31,551,162 3.2702 2.194 2.188 2.194 2.161 2.235 14,421,070 2.1879 -0.61%
2016-10-20 0 3.300 3.290 3.300 3.250 3.310 10,646,000 35,009,338 3.2885 2.208 2.201 2.208 2.174 2.214 15,912,802 2.2001 0.92%
2016-10-19 0 3.270 3.250 3.270 3.250 3.300 6,423,000 21,014,831 3.2718 2.188 2.174 2.188 2.174 2.208 9,600,594 2.1889 0.00%
2016-10-18 0 3.270 3.270 3.290 3.210 3.300 4,926,547 16,115,150 3.2711 2.188 2.188 2.201 2.148 2.208 7,363,814 2.1884 1.24%
2016-10-17 0 3.230 3.220 3.230 3.190 3.270 4,513,148 14,584,683 3.2316 2.161 2.154 2.161 2.134 2.188 6,745,898 2.1620 -0.31%
2016-10-14 0 3.240 3.240 3.250 3.190 3.310 9,002,000 29,308,198 3.2557 2.168 2.168 2.174 2.134 2.214 13,455,480 2.1782 0.93%
2016-10-13 0 3.210 3.210 3.220 3.210 3.320 11,338,000 37,110,092 3.2731 2.148 2.148 2.154 2.148 2.221 16,947,149 2.1898 -2.13%
2016-10-12 0 3.280 3.280 3.290 3.230 3.320 8,028,000 26,245,038 3.2692 2.194 2.194 2.201 2.161 2.221 11,999,622 2.1872 0.31%
2016-10-11 0 3.270 3.270 3.290 3.230 3.420 17,110,000 56,942,820 3.3280 2.188 2.188 2.201 2.161 2.288 25,574,680 2.2265 -1.51%
2016-10-07 0 3.320 3.320 3.330 3.290 3.390 12,586,000 42,001,010 3.3371 2.221 2.221 2.228 2.201 2.268 18,812,561 2.2326 0.91%
2016-10-06 0 3.290 3.290 3.300 3.250 3.370 8,198,000 27,016,344 3.2955 2.201 2.201 2.208 2.174 2.255 12,253,725 2.2047 -0.90%
2016-10-05 0 3.320 3.310 3.320 3.250 3.350 10,767,663 35,556,903 3.3022 2.221 2.214 2.221 2.174 2.241 16,094,654 2.2092 1.53%
2016-10-04 0 3.270 3.260 3.270 3.200 3.290 7,562,153 24,481,222 3.2373 2.188 2.181 2.188 2.141 2.201 11,303,311 2.1658 0.31%
2016-10-03 0 3.260 3.260 3.270 3.210 3.300 9,126,000 29,754,056 3.2604 2.181 2.181 2.188 2.148 2.208 13,640,826 2.1813 3.49%
2016-09-30 0 3.150 3.150 3.160 3.130 3.230 13,094,495 41,593,775 3.1764 2.107 2.107 2.114 2.094 2.161 19,572,619 2.1251 -3.67%
2016-09-29 0 3.270 3.270 3.290 3.160 3.290 11,754,000 38,125,114 3.2436 2.188 2.188 2.201 2.114 2.201 17,568,953 2.1700 3.81%
2016-09-28 0 3.150 3.140 3.150 3.060 3.320 20,270,156 63,923,600 3.1536 2.107 2.101 2.107 2.047 2.221 30,298,232 2.1098 -5.12%
2016-09-27 0 3.320 3.320 3.340 3.080 3.350 33,704,000 107,638,142 3.1936 2.221 2.221 2.235 2.061 2.241 50,378,084 2.1366 2.79%
2016-09-26 0 3.230 3.220 3.230 3.210 3.480 20,099,000 66,762,358 3.3217 2.161 2.154 2.161 2.148 2.328 30,042,402 2.2223 -7.45%
2016-09-23 0 3.490 3.490 3.500 3.470 3.560 7,276,000 25,496,880 3.5042 2.335 2.335 2.342 2.322 2.382 10,875,592 2.3444 -1.41%
2016-09-22 0 3.540 3.540 3.560 3.450 3.630 15,720,000 56,008,412 3.5629 2.368 2.368 2.382 2.308 2.429 23,497,017 2.3836 2.61%
2016-09-21 0 3.450 3.450 3.460 3.420 3.560 9,906,000 34,312,738 3.4638 2.308 2.308 2.315 2.288 2.382 14,806,708 2.3174 -1.99%
2016-09-20 0 3.520 3.520 3.540 3.480 3.580 8,134,000 28,511,512 3.5052 2.355 2.355 2.368 2.328 2.395 12,158,062 2.3451 -1.40%
2016-09-19 0 3.570 3.570 3.580 3.550 3.620 5,143,914 18,404,271 3.5779 2.388 2.388 2.395 2.375 2.422 7,688,717 2.3937 -0.56%
2016-09-15 0 3.590 3.580 3.590 3.530 3.640 8,366,000 29,971,404 3.5825 2.402 2.395 2.402 2.362 2.435 12,504,838 2.3968 1.99%
2016-09-14 0 3.520 3.510 3.520 3.460 3.570 9,230,000 32,279,900 3.4973 2.355 2.348 2.355 2.315 2.388 13,796,277 2.3398 -0.56%
2016-09-13 0 3.540 3.540 3.550 3.530 3.730 9,686,000 34,884,636 3.6016 2.368 2.368 2.375 2.362 2.495 14,477,870 2.4095 -2.75%
2016-09-12 0 3.640 3.630 3.640 3.620 3.700 11,532,000 42,308,700 3.6688 2.435 2.429 2.435 2.422 2.475 17,237,125 2.4545 -3.45%
2016-09-09 0 3.770 3.760 3.770 3.740 3.860 13,537,148 51,335,998 3.7922 2.522 2.516 2.522 2.502 2.582 20,234,262 2.5371 -1.05%
2016-09-08 0 3.810 3.810 3.820 3.730 3.870 13,177,390 49,926,873 3.7888 2.549 2.549 2.556 2.495 2.589 19,696,524 2.5348 -1.04%
2016-09-07 0 3.850 3.840 3.850 3.830 3.960 15,276,000 59,132,486 3.8709 2.576 2.569 2.576 2.562 2.649 22,833,361 2.5897 -1.28%
2016-09-06 0 3.900 3.880 3.900 3.740 3.930 29,460,000 113,863,320 3.8650 2.609 2.596 2.609 2.502 2.629 44,034,487 2.5858 7.73%
2016-09-05 0 3.620 3.610 3.620 3.540 3.650 10,976,000 39,406,850 3.5903 2.422 2.415 2.422 2.368 2.442 16,406,060 2.4020 3.13%
2016-09-02 0 3.510 3.510 3.520 3.490 3.590 8,692,000 30,597,860 3.5202 2.348 2.348 2.355 2.335 2.402 12,992,117 2.3551 -1.13%
2016-09-01 0 3.550 3.520 3.550 3.430 3.600 12,950,170 45,608,120 3.5218 2.375 2.355 2.375 2.295 2.408 19,356,894 2.3562 -1.39%
2016-08-31 0 3.630 3.620 3.630 3.380 3.660 26,166,000 93,564,550 3.5758 2.408 2.402 2.408 2.243 2.428 39,436,799 2.3725 7.72%
2016-08-30 0 3.370 3.370 3.380 3.330 3.460 10,434,000 35,143,190 3.3681 2.236 2.236 2.243 2.209 2.296 15,725,887 2.2347 -0.88%
2016-08-29 0 3.400 3.400 3.410 3.320 3.460 8,080,000 27,359,786 3.3861 2.256 2.256 2.263 2.203 2.296 12,177,992 2.2467 -1.45%
2016-08-26 0 3.450 3.440 3.450 3.330 3.500 13,350,000 45,766,870 3.4282 2.289 2.282 2.289 2.209 2.322 20,120,816 2.2746 3.29%
2016-08-25 0 3.340 3.340 3.350 3.340 3.490 10,792,000 36,574,038 3.3890 2.216 2.216 2.223 2.216 2.316 16,265,457 2.2486 -3.19%
2016-08-24 0 3.450 3.450 3.470 3.270 3.520 29,768,000 100,952,966 3.3913 2.289 2.289 2.302 2.170 2.335 44,865,652 2.2501 -0.86%
2016-08-23 0 3.480 3.480 3.490 3.480 3.830 42,930,000 152,511,852 3.5526 2.309 2.309 2.316 2.309 2.541 64,703,118 2.3571 -8.90%
2016-08-22 0 3.820 3.810 3.820 3.810 4.020 23,522,000 90,924,162 3.8655 2.535 2.528 2.535 2.528 2.667 35,451,823 2.5647 -4.98%
2016-08-19 0 4.020 4.010 4.020 3.940 4.200 16,036,000 64,861,062 4.0447 2.667 2.661 2.667 2.614 2.787 24,169,094 2.6836 -2.66%
2016-08-18 0 4.130 4.110 4.130 3.770 4.200 41,806,500 166,692,680 3.9872 2.740 2.727 2.740 2.501 2.787 63,009,805 2.6455 2.74%
2016-08-17 0 4.020 4.020 4.030 3.980 4.220 15,962,000 64,772,058 4.0579 2.667 2.667 2.674 2.641 2.800 24,057,563 2.6924 -3.83%
2016-08-16 0 4.180 4.180 4.200 3.780 4.220 43,231,000 174,411,958 4.0344 2.773 2.773 2.787 2.508 2.800 65,156,779 2.6768 12.06%
2016-08-15 0 3.730 3.730 3.740 3.480 4.420 77,078,000 296,932,392 3.8524 2.475 2.475 2.481 2.309 2.933 116,170,206 2.5560 -15.23%
2016-08-12 0 4.400 4.400 4.410 4.380 4.450 8,919,000 39,255,150 4.4013 2.919 2.919 2.926 2.906 2.953 13,442,514 2.9202 -0.45%
2016-08-11 0 4.420 4.420 4.430 4.350 4.470 7,332,000 32,437,284 4.4241 2.933 2.933 2.939 2.886 2.966 11,050,623 2.9353 -0.23%
2016-08-10 0 4.430 4.430 4.440 4.350 4.450 10,755,248 47,349,348 4.4024 2.939 2.939 2.946 2.886 2.953 16,210,065 2.9210 0.91%
2016-08-09 0 4.390 4.390 4.400 4.350 4.480 7,458,000 32,810,880 4.3994 2.913 2.913 2.919 2.886 2.972 11,240,528 2.9190 -2.01%
2016-08-08 0 4.480 4.480 4.490 4.410 4.530 8,542,000 38,244,260 4.4772 2.972 2.972 2.979 2.926 3.006 12,874,308 2.9706 2.05%
2016-08-05 0 4.390 4.390 4.400 4.330 4.470 11,078,000 48,805,120 4.4056 2.913 2.913 2.919 2.873 2.966 16,696,509 2.9231 2.09%
2016-08-04 0 4.300 4.290 4.300 4.250 4.430 8,276,000 35,795,012 4.3252 2.853 2.846 2.853 2.820 2.939 12,473,399 2.8697 -0.92%
2016-08-03 0 4.340 4.310 4.340 4.310 4.490 15,586,500 68,703,750 4.4079 2.880 2.860 2.880 2.860 2.979 23,491,618 2.9246 -2.47%
2016-08-01 0 4.450 4.440 4.450 4.220 4.450 20,388,500 88,965,979 4.3635 2.953 2.946 2.953 2.800 2.953 30,729,083 2.8952 5.45%
2016-07-29 0 4.220 4.200 4.220 4.190 4.340 18,740,000 79,991,050 4.2685 2.800 2.787 2.800 2.780 2.880 28,244,501 2.8321 -1.40%
2016-07-28 0 4.280 4.270 4.280 4.110 4.280 24,458,670 103,499,226 4.2316 2.840 2.833 2.840 2.727 2.840 36,863,550 2.8076 4.39%
2016-07-27 0 4.100 4.090 4.100 4.070 4.280 22,418,000 93,182,268 4.1566 2.720 2.714 2.720 2.700 2.840 33,787,899 2.7579 -0.24%
2016-07-26 0 4.110 4.100 4.110 4.050 4.230 16,452,000 68,012,200 4.1340 2.727 2.720 2.727 2.687 2.807 24,796,080 2.7429 1.23%
2016-07-25 0 4.060 4.050 4.060 4.020 4.200 19,946,000 81,855,966 4.1039 2.694 2.687 2.694 2.667 2.787 30,062,157 2.7229 -0.98%
2016-07-22 0 4.100 4.090 4.100 3.780 4.100 46,411,000 185,308,750 3.9928 2.720 2.714 2.720 2.508 2.720 69,949,602 2.6492 7.33%
2016-07-21 0 3.820 3.800 3.820 3.670 3.850 21,703,984 82,377,598 3.7955 2.535 2.521 2.535 2.435 2.554 32,711,750 2.5183 4.09%
2016-07-20 0 3.670 3.660 3.670 3.630 3.690 7,132,000 26,113,230 3.6614 2.435 2.428 2.435 2.408 2.448 10,749,188 2.4293 0.82%
2016-07-19 0 3.640 3.630 3.640 3.620 3.700 5,048,000 18,425,640 3.6501 2.415 2.408 2.415 2.402 2.455 7,608,231 2.4218 0.00%
2016-07-18 0 3.640 3.620 3.640 3.610 3.710 10,383,625 37,866,175 3.6467 2.415 2.402 2.415 2.395 2.462 15,649,963 2.4196 -0.55%
2016-07-15 0 3.660 3.650 3.660 3.640 3.840 20,492,000 76,306,382 3.7237 2.428 2.422 2.428 2.415 2.548 30,885,076 2.4707 -3.43%
2016-07-14 0 3.790 3.780 3.790 3.780 3.940 15,250,000 58,718,520 3.8504 2.515 2.508 2.515 2.508 2.614 22,984,453 2.5547 -1.81%
2016-07-13 0 3.860 3.860 3.870 3.740 3.920 29,509,538 113,687,436 3.8526 2.561 2.561 2.568 2.481 2.601 44,476,104 2.5561 3.76%
2016-07-12 0 3.720 3.700 3.720 3.660 3.780 10,012,183 37,339,385 3.7294 2.468 2.455 2.468 2.428 2.508 15,090,134 2.4744 0.81%
2016-07-11 0 3.690 3.680 3.690 3.670 3.760 7,780,219 28,752,268 3.6956 2.448 2.442 2.448 2.435 2.495 11,726,169 2.4520 -0.81%
2016-07-08 0 3.720 3.710 3.720 3.680 3.770 5,330,000 19,798,740 3.7146 2.468 2.462 2.468 2.442 2.501 8,033,255 2.4646 -0.53%
2016-07-07 0 3.740 3.730 3.740 3.590 3.790 12,712,000 47,535,700 3.7394 2.481 2.475 2.481 2.382 2.515 19,159,237 2.4811 4.18%
2016-07-06 0 3.590 3.600 3.610 3.550 3.640 11,277,000 40,513,382 3.5926 2.382 2.389 2.395 2.355 2.415 16,996,438 2.3836 -1.10%
2016-07-05 0 3.630 3.620 3.630 3.620 3.690 3,540,000 12,931,280 3.6529 2.408 2.402 2.408 2.402 2.448 5,335,407 2.4237 -1.89%
2016-07-04 0 3.700 3.690 3.700 3.650 3.750 11,832,000 43,847,632 3.7059 2.455 2.448 2.455 2.422 2.488 17,832,921 2.4588 -0.27%
2016-06-30 0 3.710 3.710 3.720 3.660 3.750 11,731,263 43,485,877 3.7068 2.462 2.462 2.468 2.428 2.488 17,681,092 2.4595 1.09%
2016-06-29 0 3.670 3.660 3.680 3.560 3.680 14,139,980 51,622,627 3.6508 2.435 2.428 2.442 2.362 2.442 21,311,456 2.4223 3.97%
2016-06-28 0 3.530 3.510 3.530 3.400 3.580 11,455,000 40,374,010 3.5246 2.342 2.329 2.342 2.256 2.375 17,264,715 2.3385 -0.28%
2016-06-27 0 3.540 3.530 3.540 3.470 3.590 12,364,000 43,880,404 3.5490 2.349 2.342 2.349 2.302 2.382 18,634,739 2.3548 -1.39%
2016-06-24 0 3.590 3.570 3.590 3.450 3.840 27,782,000 99,494,740 3.5813 2.382 2.369 2.382 2.289 2.548 41,872,398 2.3761 -4.27%
2016-06-23 0 3.750 3.740 3.750 3.730 3.790 5,520,000 20,699,330 3.7499 2.488 2.481 2.488 2.475 2.515 8,319,618 2.4880 -0.53%
2016-06-22 0 3.770 3.770 3.780 3.730 3.800 7,526,000 28,418,650 3.7761 2.501 2.501 2.508 2.475 2.521 11,343,016 2.5054 -0.53%
2016-06-21 0 3.790 3.790 3.800 3.640 3.900 25,402,000 96,618,729 3.8036 2.515 2.515 2.521 2.415 2.588 38,285,316 2.5236 4.12%
2016-06-20 0 3.640 3.630 3.640 3.560 3.690 4,444,495 16,112,096 3.6252 2.415 2.408 2.415 2.362 2.448 6,698,642 2.4053 0.00%
2016-06-17 0 3.640 3.620 3.640 3.570 3.690 6,265,436 22,738,277 3.6292 2.415 2.402 2.415 2.369 2.448 9,443,122 2.4079 0.55%
2016-06-16 0 3.620 3.610 3.620 3.590 3.750 9,278,590 33,925,432 3.6563 2.402 2.395 2.402 2.382 2.488 13,984,480 2.4259 -3.21%
2016-06-15 0 3.740 3.730 3.740 3.640 3.790 16,750,000 62,350,514 3.7224 2.481 2.475 2.481 2.415 2.515 25,245,219 2.4698 1.91%
2016-06-14 0 3.670 3.670 3.680 3.620 3.800 18,999,910 70,384,141 3.7044 2.435 2.435 2.442 2.402 2.521 28,636,232 2.4579 1.38%
2016-06-13 0 3.620 3.610 3.620 3.440 3.670 25,793,000 92,499,360 3.5862 2.402 2.395 2.402 2.282 2.435 38,874,622 2.3794 0.56%
2016-06-10 0 3.600 3.590 3.600 3.500 3.760 17,564,927 63,631,705 3.6227 2.389 2.382 2.389 2.322 2.495 26,473,458 2.4036 -2.70%
2016-06-08 0 3.700 3.690 3.700 3.660 3.800 9,847,032 36,497,749 3.7065 2.455 2.448 2.455 2.428 2.521 14,841,222 2.4592 -1.86%
2016-06-07 0 3.770 3.750 3.770 3.600 3.800 22,809,288 85,549,021 3.7506 2.501 2.488 2.501 2.389 2.521 34,377,639 2.4885 4.72%
2016-06-06 0 3.600 3.580 3.600 3.490 3.650 11,378,000 40,483,430 3.5580 2.389 2.375 2.389 2.316 2.422 17,148,662 2.3607 -0.28%
2016-06-03 0 3.610 3.610 3.620 3.500 3.670 24,538,584 88,201,434 3.5944 2.395 2.395 2.402 2.322 2.435 36,983,995 2.3849 3.74%
2016-06-02 0 3.500 3.490 3.500 3.400 3.500 19,051,000 65,971,550 3.4629 2.309 2.302 2.309 2.243 2.309 28,878,252 2.2845 2.94%
2016-06-01 0 3.400 3.370 3.400 3.320 3.470 19,813,000 67,241,132 3.3938 2.243 2.223 2.243 2.190 2.289 30,033,321 2.2389 3.34%
2016-05-31 0 3.290 3.300 3.310 3.250 3.380 18,400,165 60,713,769 3.2996 2.170 2.177 2.184 2.144 2.230 27,891,691 2.1768 -0.30%
2016-05-30 0 3.300 3.290 3.300 3.130 3.300 30,942,000 100,986,100 3.2637 2.177 2.170 2.177 2.065 2.177 46,903,095 2.1531 5.43%
2016-05-27 0 3.130 3.120 3.130 3.010 3.180 32,438,165 101,003,458 3.1137 2.065 2.058 2.065 1.986 2.098 49,171,041 2.0541 3.64%
2016-05-26 0 3.020 3.010 3.020 2.990 3.060 11,496,887 34,762,223 3.0236 1.992 1.986 1.992 1.973 2.019 17,427,432 1.9947 0.33%
2016-05-25 0 3.010 3.000 3.010 2.970 3.070 15,058,000 45,454,080 3.0186 1.986 1.979 1.986 1.959 2.025 22,825,506 1.9914 1.69%
2016-05-24 0 2.990 2.980 2.990 2.950 3.020 12,730,040 38,094,158 2.9925 1.953 1.946 1.953 1.927 1.972 19,492,268 1.9543 1.01%
2016-05-23 0 2.960 2.950 2.960 2.910 3.040 7,761,260 23,047,977 2.9696 1.933 1.927 1.933 1.900 1.985 11,884,060 1.9394 -1.00%
2016-05-20 0 2.990 2.980 2.990 2.920 3.060 15,794,000 47,452,900 3.0045 1.953 1.946 1.953 1.907 1.998 24,183,811 1.9622 2.05%
2016-05-19 0 2.930 2.930 2.940 2.850 2.960 11,657,000 34,034,230 2.9196 1.914 1.914 1.920 1.861 1.933 17,849,226 1.9068 2.45%
2016-05-18 0 2.860 2.850 2.860 2.830 2.880 4,301,300 12,232,526 2.8439 1.868 1.861 1.868 1.848 1.881 6,586,161 1.8573 -1.72%
2016-05-17 0 2.910 2.890 2.910 2.860 2.920 4,618,000 13,333,360 2.8873 1.900 1.887 1.900 1.868 1.907 7,071,093 1.8856 1.04%
2016-05-16 0 2.880 2.870 2.890 2.850 2.940 4,081,300 11,806,306 2.8928 1.881 1.874 1.887 1.861 1.920 6,249,296 1.8892 0.35%
2016-05-13 0 2.870 2.870 2.880 2.840 2.970 13,434,000 38,779,910 2.8867 1.874 1.874 1.881 1.855 1.940 20,570,173 1.8852 -1.37%
2016-05-12 0 2.910 2.890 2.910 2.880 3.080 16,307,000 48,593,910 2.9799 1.900 1.887 1.900 1.881 2.011 24,969,317 1.9461 2.11%
2016-05-11 0 2.850 2.830 2.840 2.830 2.930 4,370,164 12,533,034 2.8679 1.861 1.848 1.855 1.848 1.914 6,691,606 1.8729 0.35%
2016-05-10 0 2.840 2.820 2.840 2.770 2.860 6,202,000 17,565,300 2.8322 1.855 1.842 1.855 1.809 1.868 9,496,517 1.8497 0.71%
2016-05-09 0 2.820 2.810 2.820 2.750 2.870 7,204,000 20,376,840 2.8285 1.842 1.835 1.842 1.796 1.874 11,030,782 1.8473 1.44%
2016-05-06 0 2.780 2.760 2.780 2.670 2.980 13,521,390 37,487,774 2.7725 1.816 1.803 1.816 1.744 1.946 20,703,985 1.8107 -5.76%
2016-05-05 0 2.950 2.940 2.950 2.920 3.140 10,754,000 32,572,580 3.0289 1.927 1.920 1.927 1.907 2.051 16,466,551 1.9781 -3.59%
2016-05-04 0 3.060 3.050 3.060 2.970 3.060 6,401,390 19,270,587 3.0104 1.998 1.992 1.998 1.940 1.998 9,801,824 1.9660 2.00%
2016-05-03 0 3.000 2.980 3.000 2.980 3.110 8,320,000 25,202,570 3.0292 1.959 1.946 1.959 1.946 2.031 12,739,604 1.9783 -1.32%
2016-04-29 0 3.040 3.040 3.050 3.020 3.230 11,305,000 35,220,246 3.1155 1.985 1.985 1.992 1.972 2.109 17,310,243 2.0346 -2.88%
2016-04-28 0 3.130 3.130 3.140 3.100 3.270 9,846,129 31,274,785 3.1764 2.044 2.044 2.051 2.025 2.136 15,076,416 2.0744 -2.80%
2016-04-27 0 3.220 3.200 3.220 2.870 3.270 21,598,000 66,430,590 3.0758 2.103 2.090 2.103 1.874 2.136 33,070,909 2.0087 11.03%
2016-04-26 0 2.900 2.890 2.900 2.830 2.910 6,118,000 17,546,946 2.8681 1.894 1.887 1.894 1.848 1.900 9,367,896 1.8731 1.05%
2016-04-25 0 2.870 2.860 2.870 2.800 2.910 4,560,000 13,149,610 2.8837 1.874 1.868 1.874 1.829 1.900 6,982,283 1.8833 2.14%
2016-04-22 0 2.810 2.790 2.800 2.730 2.820 5,857,249 16,205,822 2.7668 1.835 1.822 1.829 1.783 1.842 8,968,634 1.8069 1.08%
2016-04-21 0 2.780 2.760 2.780 2.740 2.860 8,420,000 23,528,420 2.7943 1.816 1.803 1.816 1.789 1.868 12,892,724 1.8249 -2.11%
2016-04-20 0 2.840 2.810 2.840 2.770 2.990 11,930,000 34,290,826 2.8743 1.855 1.835 1.855 1.809 1.953 18,267,245 1.8772 -3.73%
2016-04-19 0 2.950 2.940 2.950 2.820 2.950 8,339,792 24,268,047 2.9099 1.927 1.920 1.927 1.842 1.927 12,769,910 1.9004 4.24%
2016-04-18 0 2.830 2.820 2.830 2.610 2.860 14,169,390 39,410,629 2.7814 1.848 1.842 1.848 1.705 1.868 21,696,204 1.8165 8.02%
2016-04-15 0 2.620 2.610 2.620 2.580 2.650 3,860,390 10,120,765 2.6217 1.711 1.705 1.711 1.685 1.731 5,911,038 1.7122 -0.38%
2016-04-14 0 2.630 2.630 2.640 2.580 2.660 3,960,000 10,372,740 2.6194 1.718 1.718 1.724 1.685 1.737 6,063,561 1.7107 -0.38%
2016-04-13 0 2.640 2.630 2.640 2.580 2.700 8,353,000 22,088,700 2.6444 1.724 1.718 1.724 1.685 1.763 12,790,134 1.7270 -0.38%
2016-04-12 0 2.650 2.640 2.650 2.510 2.660 7,960,000 20,781,020 2.6107 1.731 1.724 1.731 1.639 1.737 12,188,371 1.7050 3.52%
2016-04-11 0 2.560 2.540 2.560 2.440 2.560 5,356,000 13,513,820 2.5231 1.672 1.659 1.672 1.594 1.672 8,201,120 1.6478 3.64%
2016-04-08 0 2.470 2.470 2.480 2.410 2.480 3,690,000 9,053,180 2.4534 1.613 1.613 1.620 1.574 1.620 5,650,137 1.6023 0.00%
2016-04-07 0 2.470 2.450 2.470 2.430 2.500 4,726,000 11,604,540 2.4555 1.613 1.600 1.613 1.587 1.633 7,236,463 1.6036 0.82%
2016-04-06 0 2.450 2.450 2.460 2.320 2.540 14,868,000 36,408,240 2.4488 1.600 1.600 1.607 1.515 1.659 22,765,917 1.5992 5.60%
2016-04-05 0 2.320 2.310 2.320 2.160 2.350 11,947,000 27,160,120 2.2734 1.515 1.509 1.515 1.411 1.535 18,293,275 1.4847 5.94%
2016-04-01 0 2.190 2.190 2.200 2.130 2.230 4,508,000 9,870,200 2.1895 1.430 1.430 1.437 1.391 1.456 6,902,660 1.4299 -2.67%
2016-03-31 0 2.250 2.250 2.260 2.160 2.260 6,757,000 15,005,790 2.2208 1.469 1.469 1.476 1.411 1.476 10,346,335 1.4503 1.81%
2016-03-30 0 2.210 2.200 2.210 2.010 2.260 13,936,000 29,700,700 2.1312 1.443 1.437 1.443 1.313 1.476 21,338,837 1.3919 8.87%
2016-03-29 0 2.030 2.030 2.040 2.000 2.050 2,869,000 5,801,080 2.0220 1.326 1.326 1.332 1.306 1.339 4,393,020 1.3205 1.00%
2016-03-24 0 2.010 2.000 2.010 1.990 2.030 5,823,920 11,673,979 2.0045 1.313 1.306 1.313 1.300 1.326 8,917,600 1.3091 -0.50%
2016-03-23 0 2.020 2.010 2.020 1.990 2.050 3,728,000 7,491,570 2.0095 1.319 1.313 1.319 1.300 1.339 5,708,323 1.3124 2.02%
2016-03-22 0 1.980 1.980 1.990 1.960 2.040 5,314,000 10,522,420 1.9801 1.293 1.293 1.300 1.280 1.332 8,136,810 1.2932 -1.98%
2016-03-21 0 2.020 2.010 2.020 1.980 2.080 7,064,000 14,271,860 2.0204 1.319 1.313 1.319 1.293 1.358 10,816,414 1.3195 -0.98%
2016-03-18 0 2.040 2.020 2.040 1.890 2.040 12,777,253 25,034,024 1.9593 1.332 1.319 1.332 1.234 1.332 19,564,560 1.2796 6.25%
2016-03-17 0 1.920 1.920 1.930 1.890 1.940 7,058,000 13,478,160 1.9096 1.254 1.254 1.260 1.234 1.267 10,807,227 1.2471 0.00%
2016-03-16 0 1.920 1.900 1.910 1.870 1.950 12,858,000 24,417,756 1.8990 1.254 1.241 1.247 1.221 1.274 19,688,200 1.2402 -1.03%
2016-03-15 0 1.940 1.920 1.930 1.900 1.950 8,408,000 16,138,920 1.9195 1.267 1.254 1.260 1.241 1.274 12,874,350 1.2536 1.04%
2016-03-14 0 1.920 1.910 1.920 1.910 1.960 9,140,000 17,570,890 1.9224 1.254 1.247 1.254 1.247 1.280 13,995,190 1.2555 0.00%
2016-03-11 0 1.920 1.910 1.920 1.870 1.930 4,725,000 8,967,450 1.8979 1.254 1.247 1.254 1.221 1.260 7,234,931 1.2395 0.52%
2016-03-10 0 1.910 1.900 1.910 1.870 1.940 12,794,000 24,227,170 1.8936 1.247 1.241 1.247 1.221 1.267 19,590,203 1.2367 -1.04%
2016-03-09 0 1.930 1.930 1.940 1.900 1.980 10,596,000 20,367,590 1.9222 1.260 1.260 1.267 1.241 1.293 16,224,621 1.2554 -1.53%
2016-03-08 0 1.960 1.950 1.960 1.900 1.970 9,623,390 18,647,737 1.9378 1.280 1.274 1.280 1.241 1.287 14,735,358 1.2655 3.16%
2016-03-07 0 1.900 1.900 1.910 1.870 1.920 4,540,000 8,599,790 1.8942 1.241 1.241 1.247 1.221 1.254 6,951,659 1.2371 1.06%
2016-03-04 0 1.880 1.870 1.880 1.860 1.890 6,464,000 12,105,080 1.8727 1.228 1.221 1.228 1.215 1.234 9,897,692 1.2230 0.53%
2016-03-03 0 1.870 1.860 1.870 1.860 1.890 2,190,000 4,100,600 1.8724 1.221 1.215 1.221 1.215 1.234 3,353,333 1.2228 -0.53%
2016-03-02 0 1.880 1.870 1.880 1.800 1.880 5,236,000 9,683,780 1.8495 1.228 1.221 1.228 1.176 1.228 8,017,376 1.2078 3.30%
2016-03-01 0 1.820 1.810 1.820 1.790 1.820 1,058,000 1,910,440 1.8057 1.189 1.182 1.189 1.169 1.189 1,620,012 1.1793 1.68%
2016-02-29 0 1.790 1.780 1.800 1.770 1.820 3,220,000 5,774,940 1.7935 1.169 1.162 1.176 1.156 1.189 4,930,472 1.1713 -1.10%
2016-02-26 0 1.810 1.810 1.820 1.770 1.820 3,200,000 5,728,650 1.7902 1.182 1.182 1.189 1.156 1.189 4,899,848 1.1691 1.69%
2016-02-25 0 1.780 1.780 1.790 1.780 1.820 2,591,000 4,650,640 1.7949 1.162 1.162 1.169 1.162 1.189 3,967,345 1.1722 -1.66%
2016-02-24 0 1.810 1.800 1.820 1.790 1.820 1,352,000 2,435,600 1.8015 1.182 1.176 1.189 1.169 1.189 2,070,186 1.1765 0.00%
2016-02-23 0 1.810 1.790 1.810 1.790 1.820 1,022,000 1,841,500 1.8019 1.182 1.169 1.182 1.169 1.189 1,564,889 1.1768 0.56%
2016-02-22 0 1.800 1.790 1.800 1.750 1.810 2,464,000 4,432,700 1.7990 1.176 1.169 1.176 1.143 1.182 3,772,883 1.1749 0.00%
2016-02-19 0 1.800 1.790 1.800 1.780 1.830 2,401,000 4,310,760 1.7954 1.176 1.169 1.176 1.162 1.195 3,676,417 1.1725 0.00%
2016-02-18 0 1.800 1.780 1.800 1.740 1.810 7,070,000 12,588,700 1.7806 1.176 1.162 1.176 1.136 1.182 10,825,601 1.1629 4.65%
2016-02-17 0 1.720 1.710 1.720 1.700 1.720 2,094,000 3,581,720 1.7105 1.123 1.117 1.123 1.110 1.123 3,206,338 1.1171 0.58%
2016-02-16 0 1.710 1.700 1.710 1.670 1.720 2,158,000 3,655,440 1.6939 1.117 1.110 1.117 1.091 1.123 3,304,335 1.1063 1.18%
2016-02-15 0 1.690 1.680 1.690 1.660 1.710 1,964,000 3,316,280 1.6885 1.104 1.097 1.104 1.084 1.117 3,007,282 1.1028 2.42%
2016-02-12 0 1.650 1.640 1.650 1.600 1.750 1,334,000 2,204,460 1.6525 1.078 1.071 1.078 1.045 1.143 2,042,624 1.0792 -2.94%
2016-02-11 0 1.700 1.680 1.700 1.600 1.770 4,458,000 7,382,400 1.6560 1.110 1.097 1.110 1.045 1.156 6,826,100 1.0815 0.59%
2016-02-05 0 1.690 1.680 1.690 1.680 1.730 2,038,000 3,452,380 1.6940 1.104 1.097 1.104 1.097 1.130 3,120,590 1.1063 -1.74%
2016-02-04 0 1.720 1.700 1.720 1.660 1.720 2,338,000 3,960,824 1.6941 1.123 1.110 1.123 1.084 1.123 3,579,951 1.1064 2.38%
2016-02-03 0 1.680 1.670 1.680 1.660 1.680 1,888,000 3,163,380 1.6755 1.097 1.091 1.097 1.084 1.097 2,890,910 1.0943 -2.89%
2016-02-02 0 1.730 1.720 1.730 1.690 1.730 1,699,810 2,917,511 1.7164 1.130 1.123 1.130 1.104 1.130 2,602,753 1.1209 1.76%
2016-02-01 0 1.700 1.680 1.700 1.670 1.760 6,678,000 11,273,530 1.6882 1.110 1.097 1.110 1.091 1.149 10,225,370 1.1025 -2.86%
2016-01-29 0 1.750 1.740 1.750 1.680 1.750 4,076,000 6,979,380 1.7123 1.143 1.136 1.143 1.097 1.143 6,241,181 1.1183 2.94%
2016-01-28 0 1.700 1.690 1.700 1.660 1.700 3,334,000 5,608,860 1.6823 1.110 1.104 1.110 1.084 1.110 5,105,029 1.0987 0.59%
2016-01-27 0 1.690 1.680 1.690 1.670 1.730 1,860,000 3,129,460 1.6825 1.104 1.097 1.104 1.091 1.130 2,848,036 1.0988 0.00%
2016-01-26 0 1.690 1.680 1.690 1.660 1.710 1,864,000 3,131,110 1.6798 1.104 1.097 1.104 1.084 1.117 2,854,161 1.0970 -1.74%
2016-01-25 0 1.720 1.700 1.720 1.680 1.720 2,020,614 3,422,507 1.6938 1.123 1.110 1.123 1.097 1.123 3,093,969 1.1062 2.99%
2016-01-22 0 1.670 1.660 1.670 1.630 1.670 5,124,000 8,452,560 1.6496 1.091 1.084 1.091 1.065 1.091 7,845,881 1.0773 3.09%
2016-01-21 0 1.620 1.620 1.630 1.580 1.700 6,317,000 10,269,930 1.6258 1.058 1.058 1.065 1.032 1.110 9,672,606 1.0618 -4.14%
2016-01-20 0 1.690 1.670 1.680 1.640 1.720 7,468,000 12,504,720 1.6744 1.104 1.091 1.097 1.071 1.123 11,435,020 1.0935 -1.74%
2016-01-19 0 1.720 1.710 1.740 1.640 1.730 4,726,000 7,860,000 1.6631 1.123 1.117 1.136 1.071 1.130 7,236,463 1.0862 4.24%
2016-01-18 0 1.650 1.640 1.650 1.620 1.670 2,708,000 4,429,870 1.6358 1.078 1.071 1.078 1.058 1.091 4,146,496 1.0683 -1.79%
2016-01-15 0 1.680 1.670 1.680 1.650 1.730 3,936,000 6,575,470 1.6706 1.097 1.091 1.097 1.078 1.130 6,026,813 1.0910 -2.89%
2016-01-14 0 1.730 1.720 1.730 1.690 1.730 4,756,951 8,174,408 1.7184 1.130 1.123 1.130 1.104 1.130 7,283,855 1.1223 -0.57%
2016-01-13 0 1.740 1.730 1.740 1.720 1.750 3,896,000 6,750,680 1.7327 1.136 1.130 1.136 1.123 1.143 5,965,565 1.1316 0.58%
2016-01-12 0 1.730 1.730 1.740 1.720 1.760 6,600,000 11,455,880 1.7357 1.130 1.130 1.136 1.123 1.149 10,105,936 1.1336 0.00%
2016-01-11 0 1.730 1.720 1.730 1.690 1.750 6,890,000 11,833,680 1.7175 1.130 1.123 1.130 1.104 1.143 10,549,985 1.1217 -2.81%
2016-01-08 0 1.780 1.770 1.780 1.740 1.790 2,868,000 5,069,240 1.7675 1.162 1.156 1.162 1.136 1.169 4,391,488 1.1543 -0.56%
2016-01-07 0 1.790 1.780 1.790 1.760 1.820 7,979,000 14,235,670 1.7841 1.169 1.162 1.169 1.149 1.189 12,217,464 1.1652 -2.19%
2016-01-06 0 1.830 1.820 1.830 1.800 1.840 3,794,000 6,856,500 1.8072 1.195 1.189 1.195 1.176 1.202 5,809,382 1.1802 1.67%
2016-01-05 0 1.800 1.790 1.810 1.700 1.830 4,253,490 7,626,475 1.7930 1.176 1.169 1.182 1.110 1.195 6,512,954 1.1710 -0.55%
2016-01-04 0 1.810 1.800 1.810 1.780 1.850 4,608,000 8,329,900 1.8077 1.182 1.176 1.182 1.162 1.208 7,055,781 1.1806 -2.69%
2015-12-31 0 1.860 1.850 1.860 1.830 1.860 502,000 928,840 1.8503 1.215 1.208 1.215 1.195 1.215 768,664 1.2084 0.00%
2015-12-30 0 1.860 1.850 1.860 1.840 1.870 2,392,000 4,434,210 1.8538 1.215 1.208 1.215 1.202 1.221 3,662,636 1.2107 0.00%
2015-12-29 0 1.860 1.850 1.860 1.830 1.860 2,788,000 5,148,220 1.8466 1.215 1.208 1.215 1.195 1.215 4,268,992 1.2060 0.54%
2015-12-28 0 1.850 1.850 1.860 1.830 1.890 4,393,274 8,106,785 1.8453 1.208 1.208 1.215 1.195 1.234 6,726,992 1.2051 -0.54%
2015-12-24 0 1.860 1.850 1.860 1.840 1.880 2,562,000 4,739,220 1.8498 1.215 1.208 1.215 1.202 1.228 3,922,941 1.2081 0.54%
2015-12-23 0 1.850 1.840 1.850 1.770 1.860 8,360,000 15,254,820 1.8247 1.208 1.202 1.208 1.156 1.215 12,800,852 1.1917 1.09%
2015-12-22 0 1.830 1.820 1.840 1.810 1.850 1,778,000 3,250,980 1.8284 1.195 1.189 1.202 1.182 1.208 2,722,478 1.1941 0.00%
2015-12-21 0 1.830 1.820 1.830 1.720 1.890 17,090,000 31,172,060 1.8240 1.195 1.189 1.195 1.123 1.234 26,168,249 1.1912 5.78%
2015-12-18 0 1.730 1.720 1.740 1.710 1.740 3,524,000 6,087,100 1.7273 1.130 1.123 1.136 1.117 1.136 5,395,957 1.1281 0.58%
2015-12-17 0 1.720 1.710 1.730 1.690 1.750 4,002,000 6,910,600 1.7268 1.123 1.117 1.130 1.104 1.143 6,127,872 1.1277 1.78%
2015-12-16 0 1.690 1.680 1.690 1.660 1.690 2,090,000 3,506,390 1.6777 1.104 1.097 1.104 1.084 1.104 3,200,213 1.0957 1.81%
2015-12-15 0 1.660 1.650 1.660 1.620 1.660 1,096,000 1,803,540 1.6456 1.084 1.078 1.084 1.058 1.084 1,678,198 1.0747 1.84%
2015-12-14 0 1.630 1.630 1.650 1.540 1.640 4,691,274 7,493,141 1.5973 1.065 1.065 1.078 1.006 1.071 7,183,290 1.0431 -1.21%
2015-12-11 0 1.650 1.630 1.650 1.620 1.680 4,497,111 7,357,639 1.6361 1.078 1.065 1.078 1.058 1.097 6,885,987 1.0685 -1.79%
2015-12-10 0 1.680 1.670 1.680 1.640 1.680 3,162,000 5,269,340 1.6665 1.097 1.091 1.097 1.071 1.097 4,841,662 1.0883 1.82%
2015-12-09 0 1.650 1.640 1.650 1.620 1.660 2,718,000 4,466,000 1.6431 1.078 1.071 1.078 1.058 1.084 4,161,808 1.0731 0.61%
2015-12-08 0 1.640 1.630 1.640 1.620 1.650 3,125,040 5,111,715 1.6357 1.071 1.065 1.071 1.058 1.078 4,785,069 1.0683 -1.80%
2015-12-07 0 1.670 1.660 1.670 1.650 1.680 2,002,000 3,331,260 1.6640 1.091 1.084 1.091 1.078 1.097 3,065,467 1.0867 0.60%
2015-12-04 0 1.660 1.650 1.660 1.620 1.660 2,808,000 4,629,290 1.6486 1.084 1.078 1.084 1.058 1.084 4,299,616 1.0767 0.00%
2015-12-03 0 1.680 1.670 1.680 1.660 1.680 4,456,000 7,443,750 1.6705 1.084 1.078 1.084 1.071 1.084 6,905,243 1.0780 0.00%
2015-12-02 0 1.680 1.670 1.680 1.620 1.680 8,975,000 14,789,080 1.6478 1.084 1.078 1.084 1.045 1.084 13,908,114 1.0633 2.44%
2015-12-01 0 1.640 1.630 1.640 1.620 1.680 6,322,000 10,366,264 1.6397 1.058 1.052 1.058 1.045 1.084 9,796,891 1.0581 -1.20%
2015-11-30 0 1.660 1.640 1.680 1.640 1.700 5,816,000 9,676,100 1.6637 1.071 1.058 1.084 1.058 1.097 9,012,768 1.0736 -1.78%
2015-11-27 0 1.690 1.670 1.690 1.660 1.710 5,953,000 10,005,240 1.6807 1.091 1.078 1.091 1.071 1.103 9,225,070 1.0846 -1.17%
2015-11-26 0 1.710 1.700 1.710 1.690 1.710 2,134,713 3,635,608 1.7031 1.103 1.097 1.103 1.091 1.103 3,308,059 1.0990 0.00%
2015-11-25 0 1.710 1.700 1.710 1.690 1.720 4,610,000 7,848,160 1.7024 1.103 1.097 1.103 1.091 1.110 7,143,889 1.0986 0.00%
2015-11-24 0 1.710 1.710 1.720 1.700 1.750 4,019,000 6,903,120 1.7176 1.103 1.103 1.110 1.097 1.129 6,228,046 1.1084 -1.72%
2015-11-23 0 1.740 1.730 1.740 1.730 1.750 5,994,000 10,401,110 1.7353 1.123 1.116 1.123 1.116 1.129 9,288,606 1.1198 0.00%
2015-11-20 0 1.740 1.730 1.740 1.710 1.740 3,986,000 6,864,770 1.7222 1.123 1.116 1.123 1.103 1.123 6,176,907 1.1114 -0.57%
2015-11-19 0 1.750 1.740 1.750 1.710 1.760 6,032,200 10,481,418 1.7376 1.129 1.123 1.129 1.103 1.136 9,347,802 1.1213 1.74%
2015-11-18 0 1.720 1.720 1.730 1.690 1.820 10,662,000 18,614,022 1.7458 1.110 1.110 1.116 1.091 1.174 16,522,375 1.1266 -4.97%
2015-11-17 0 1.810 1.800 1.810 1.800 1.840 948,000 1,717,600 1.8118 1.168 1.162 1.168 1.162 1.187 1,469,069 1.1692 0.00%
2015-11-16 0 1.810 1.800 1.810 1.780 1.830 2,834,000 5,106,400 1.8018 1.168 1.162 1.168 1.149 1.181 4,391,710 1.1627 -0.55%
2015-11-13 0 1.820 1.820 1.830 1.810 1.850 6,330,000 11,519,484 1.8198 1.174 1.174 1.181 1.168 1.194 9,809,288 1.1743 -1.09%
2015-11-12 0 1.840 1.830 1.840 1.830 1.860 1,834,000 3,369,680 1.8373 1.187 1.181 1.187 1.181 1.200 2,842,059 1.1856 0.55%
2015-11-11 0 1.830 1.830 1.840 1.830 1.850 1,186,634 2,175,961 1.8337 1.181 1.181 1.187 1.181 1.194 1,838,868 1.1833 0.00%
2015-11-10 0 1.830 1.830 1.840 1.830 1.860 2,786,000 5,137,890 1.8442 1.181 1.181 1.187 1.181 1.200 4,317,327 1.1901 -1.08%
2015-11-09 0 1.850 1.840 1.850 1.820 1.850 2,176,000 3,994,760 1.8358 1.194 1.187 1.194 1.174 1.194 3,372,040 1.1847 0.00%
2015-11-06 0 1.850 1.850 1.860 1.820 1.870 9,170,000 16,872,760 1.8400 1.194 1.194 1.200 1.174 1.207 14,210,296 1.1874 0.00%
2015-11-05 0 1.850 1.840 1.850 1.830 1.860 3,642,000 6,730,120 1.8479 1.194 1.187 1.194 1.181 1.200 5,643,828 1.1925 0.00%
2015-11-04 0 1.850 1.840 1.850 1.830 1.890 5,505,780 10,224,106 1.8570 1.194 1.187 1.194 1.181 1.220 8,532,035 1.1983 0.54%
2015-11-03 0 1.840 1.830 1.840 1.830 1.860 3,410,000 6,269,290 1.8385 1.187 1.181 1.187 1.181 1.200 5,284,309 1.1864 0.55%
2015-11-02 0 1.830 1.820 1.830 1.820 1.890 6,966,000 12,816,280 1.8398 1.181 1.174 1.181 1.174 1.220 10,794,866 1.1873 -1.08%
2015-10-30 0 1.850 1.850 1.860 1.850 1.880 1,540,000 2,865,218 1.8605 1.194 1.194 1.200 1.194 1.213 2,386,462 1.2006 -1.07%
2015-10-29 0 1.870 1.860 1.870 1.850 1.870 1,056,000 1,968,296 1.8639 1.207 1.200 1.207 1.194 1.207 1,636,431 1.2028 0.54%
2015-10-28 0 1.860 1.850 1.860 1.850 1.870 1,843,360 3,419,539 1.8551 1.200 1.194 1.200 1.194 1.207 2,856,564 1.1971 0.00%
2015-10-27 0 1.860 1.850 1.870 1.840 1.870 3,016,000 5,600,048 1.8568 1.200 1.194 1.207 1.187 1.207 4,673,746 1.1982 0.54%
2015-10-26 0 1.850 1.850 1.860 1.840 1.930 4,420,000 8,242,546 1.8648 1.194 1.194 1.200 1.187 1.245 6,849,456 1.2034 -2.12%
2015-10-23 0 1.890 1.880 1.890 1.870 1.900 2,658,000 5,013,640 1.8862 1.220 1.213 1.220 1.207 1.226 4,118,971 1.2172 0.53%
2015-10-22 0 1.880 1.870 1.880 1.860 1.900 4,878,000 9,198,610 1.8857 1.213 1.207 1.213 1.200 1.226 7,559,196 1.2169 0.00%
2015-10-20 0 1.880 1.880 1.890 1.870 1.910 4,904,000 9,232,630 1.8827 1.213 1.213 1.220 1.207 1.233 7,599,487 1.2149 -0.53%
2015-10-19 0 1.890 1.880 1.890 1.880 1.920 3,530,000 6,692,180 1.8958 1.220 1.213 1.220 1.213 1.239 5,470,267 1.2234 1.61%
2015-10-16 0 1.860 1.860 1.880 1.860 1.930 12,066,000 22,715,410 1.8826 1.200 1.200 1.213 1.200 1.245 18,698,084 1.2149 -2.11%
2015-10-15 0 1.900 1.890 1.900 1.870 1.930 8,104,100 15,382,370 1.8981 1.226 1.220 1.226 1.207 1.245 12,558,524 1.2249 2.15%
2015-10-14 0 1.860 1.850 1.860 1.840 1.900 2,913,000 5,455,420 1.8728 1.200 1.194 1.200 1.187 1.226 4,514,132 1.2085 -1.59%
2015-10-13 0 1.890 1.880 1.890 1.860 1.900 6,154,000 11,632,140 1.8902 1.220 1.213 1.220 1.200 1.226 9,536,550 1.2197 1.07%
2015-10-12 0 1.870 1.860 1.880 1.860 1.900 5,960,000 11,225,008 1.8834 1.207 1.200 1.213 1.200 1.226 9,235,918 1.2154 0.54%
2015-10-09 0 1.860 1.860 1.880 1.860 1.900 7,414,000 13,910,030 1.8762 1.200 1.200 1.213 1.200 1.226 11,489,110 1.2107 -0.53%
2015-10-08 0 1.870 1.870 1.880 1.850 1.960 10,340,945 19,516,369 1.8873 1.207 1.207 1.213 1.194 1.265 16,024,852 1.2179 -3.61%
2015-10-07 0 1.940 1.940 1.950 1.930 2.040 5,282,000 10,336,674 1.9570 1.252 1.252 1.258 1.245 1.316 8,185,255 1.2628 -2.51%
2015-10-06 0 1.990 1.980 1.990 1.980 2.020 4,272,000 8,543,360 1.9999 1.284 1.278 1.284 1.278 1.304 6,620,107 1.2905 0.51%
2015-10-05 0 1.980 1.970 1.980 1.960 2.010 4,298,000 8,498,384 1.9773 1.278 1.271 1.278 1.265 1.297 6,660,398 1.2760 2.06%
2015-10-02 0 1.940 1.930 1.940 1.910 2.010 4,944,000 9,660,680 1.9540 1.252 1.245 1.252 1.233 1.297 7,661,473 1.2609 -1.02%
2015-09-30 0 1.960 1.950 1.960 1.940 2.010 5,396,000 10,673,060 1.9780 1.265 1.258 1.265 1.252 1.297 8,361,915 1.2764 -0.51%
2015-09-29 0 1.970 1.950 1.970 1.830 2.000 5,652,000 11,019,580 1.9497 1.271 1.258 1.271 1.181 1.291 8,758,625 1.2581 -1.01%
2015-09-25 0 1.990 1.970 1.980 1.950 1.990 2,414,330 4,761,853 1.9723 1.284 1.271 1.278 1.258 1.284 3,741,368 1.2728 1.02%
2015-09-24 0 1.970 1.960 1.970 1.920 1.980 1,830,000 3,578,380 1.9554 1.271 1.265 1.271 1.239 1.278 2,835,861 1.2618 1.03%
2015-09-23 0 1.950 1.950 1.960 1.920 1.990 4,366,353 8,508,601 1.9487 1.258 1.258 1.265 1.239 1.284 6,766,322 1.2575 -2.50%
2015-09-22 0 2.000 1.980 2.000 1.980 2.030 9,548,000 19,108,540 2.0013 1.291 1.278 1.291 1.278 1.310 14,796,064 1.2915 0.00%
2015-09-21 0 2.000 1.990 2.000 1.960 2.010 3,846,000 7,634,970 1.9852 1.291 1.284 1.291 1.265 1.297 5,959,956 1.2810 0.50%
2015-09-18 0 1.990 1.980 2.000 1.930 2.010 7,067,626 14,014,994 1.9830 1.284 1.278 1.291 1.245 1.297 10,952,351 1.2796 2.58%
2015-09-17 0 1.940 1.930 1.940 1.930 1.980 4,222,000 8,257,700 1.9559 1.252 1.245 1.252 1.245 1.278 6,542,625 1.2621 -0.51%
2015-09-16 0 1.950 1.940 1.950 1.900 1.950 5,103,360 9,849,724 1.9300 1.258 1.252 1.258 1.226 1.258 7,908,425 1.2455 2.09%
2015-09-15 0 1.910 1.910 1.920 1.880 2.010 5,249,000 10,287,690 1.9599 1.233 1.233 1.239 1.213 1.297 8,134,116 1.2648 -3.54%
2015-09-14 0 1.980 1.970 1.980 1.920 2.030 2,724,000 5,380,360 1.9752 1.278 1.271 1.278 1.239 1.310 4,221,248 1.2746 0.51%
2015-09-11 0 1.970 1.970 1.980 1.950 2.010 4,506,000 8,921,880 1.9800 1.271 1.271 1.278 1.258 1.297 6,982,726 1.2777 0.00%
2015-09-10 0 1.970 1.970 1.980 1.900 2.000 4,566,423 8,958,817 1.9619 1.271 1.271 1.278 1.226 1.291 7,076,360 1.2660 -1.50%
2015-09-09 0 2.000 1.990 2.000 1.990 2.070 10,830,180 21,892,619 2.0214 1.291 1.284 1.291 1.284 1.336 16,782,995 1.3045 0.00%
2015-09-08 0 2.000 2.000 2.010 1.910 2.010 6,506,000 12,734,720 1.9574 1.291 1.291 1.297 1.233 1.297 10,082,027 1.2631 3.09%
2015-09-07 0 1.940 1.930 1.940 1.890 1.960 2,199,000 4,237,910 1.9272 1.252 1.245 1.252 1.220 1.265 3,407,682 1.2436 0.00%
2015-09-04 0 1.940 1.930 1.940 1.850 1.940 3,318,300 6,406,612 1.9307 1.252 1.245 1.252 1.194 1.252 5,142,206 1.2459 2.11%
2015-09-02 0 1.900 1.890 1.900 1.820 1.940 2,785,343 5,257,070 1.8874 1.226 1.220 1.226 1.174 1.252 4,316,309 1.2180 -1.04%
2015-09-01 0 1.920 1.910 1.920 1.880 1.940 4,119,000 7,858,878 1.9080 1.239 1.233 1.239 1.213 1.252 6,383,011 1.2312 0.52%
2015-08-31 0 1.910 1.890 1.920 1.860 1.980 4,434,000 8,468,750 1.9100 1.233 1.220 1.239 1.200 1.278 6,871,151 1.2325 -1.55%
2015-08-28 0 1.940 1.930 1.940 1.920 1.980 5,272,000 10,266,620 1.9474 1.252 1.245 1.252 1.239 1.278 8,169,758 1.2567 0.00%
2015-08-27 0 1.940 1.940 1.950 1.850 1.970 8,958,000 16,967,260 1.8941 1.252 1.252 1.258 1.194 1.271 13,881,770 1.2223 2.11%
2015-08-26 0 1.900 1.890 1.900 1.880 2.050 6,912,000 13,251,094 1.9171 1.226 1.220 1.226 1.213 1.323 10,711,185 1.2371 2.15%
2015-08-25 0 1.890 1.890 1.900 1.860 2.020 6,925,656 13,271,853 1.9163 1.200 1.200 1.207 1.181 1.283 10,905,449 1.2170 -1.56%
2015-08-24 0 1.920 1.900 1.910 1.880 2.000 8,666,000 16,513,120 1.9055 1.219 1.207 1.213 1.194 1.270 13,645,873 1.2101 -6.34%
2015-08-21 0 2.050 2.050 2.060 2.020 2.150 6,432,000 13,235,640 2.0578 1.302 1.302 1.308 1.283 1.365 10,128,117 1.3068 -4.65%
2015-08-20 0 2.150 2.150 2.160 2.140 2.230 4,660,000 10,082,440 2.1636 1.365 1.365 1.372 1.359 1.416 7,337,846 1.3740 -2.71%
2015-08-19 0 2.210 2.200 2.210 2.170 2.250 3,740,000 8,226,950 2.1997 1.403 1.397 1.403 1.378 1.429 5,889,172 1.3970 -0.90%
2015-08-18 0 2.230 2.230 2.240 2.230 2.320 4,463,661 10,148,495 2.2736 1.416 1.416 1.423 1.416 1.473 7,028,681 1.4439 -2.62%
2015-08-17 0 2.290 2.290 2.300 2.280 2.350 6,186,000 14,321,110 2.3151 1.454 1.454 1.461 1.448 1.492 9,740,754 1.4702 -0.43%
2015-08-14 0 2.300 2.280 2.300 2.260 2.330 4,132,000 9,531,620 2.3068 1.461 1.448 1.461 1.435 1.480 6,506,433 1.4650 1.77%
2015-08-13 0 2.260 2.260 2.270 2.260 2.360 4,187,716 9,583,090 2.2884 1.435 1.435 1.442 1.435 1.499 6,594,166 1.4533 -2.16%
2015-08-12 0 2.310 2.310 2.320 2.250 2.330 10,738,000 24,704,700 2.3007 1.467 1.467 1.473 1.429 1.480 16,908,538 1.4611 0.00%
2015-08-11 0 2.310 2.310 2.320 2.310 2.450 9,519,000 22,560,616 2.3701 1.467 1.467 1.473 1.467 1.556 14,989,046 1.5051 -3.35%
2015-08-10 0 2.390 2.380 2.390 2.330 2.480 9,538,000 23,141,860 2.4263 1.518 1.511 1.518 1.480 1.575 15,018,964 1.5408 -1.65%
2015-08-07 0 2.430 2.410 2.430 2.330 2.460 6,262,000 15,108,436 2.4127 1.543 1.531 1.543 1.480 1.562 9,860,427 1.5322 1.67%
2015-08-06 0 2.390 2.390 2.400 2.380 2.460 5,626,000 13,588,280 2.4153 1.518 1.518 1.524 1.511 1.562 8,858,953 1.5338 -2.85%
2015-08-05 0 2.460 2.460 2.470 2.460 2.560 6,272,000 15,664,180 2.4975 1.562 1.562 1.569 1.562 1.626 9,876,173 1.5861 -3.53%
2015-08-04 0 2.550 2.550 2.560 2.510 2.600 3,384,000 8,595,700 2.5401 1.619 1.619 1.626 1.594 1.651 5,328,599 1.6131 -0.78%
2015-08-03 0 2.570 2.560 2.570 2.510 2.600 2,764,000 7,081,640 2.5621 1.632 1.626 1.632 1.594 1.651 4,352,319 1.6271 -1.15%
2015-07-31 0 2.600 2.580 2.610 2.580 2.730 9,976,000 26,068,750 2.6131 1.651 1.638 1.658 1.638 1.734 15,708,658 1.6595 -4.76%
2015-07-30 0 2.730 2.720 2.730 2.720 2.820 5,424,536 14,897,199 2.7463 1.734 1.727 1.734 1.727 1.791 8,541,718 1.7441 -1.09%
2015-07-29 0 2.760 2.750 2.760 2.750 3.010 16,175,717 46,558,712 2.8783 1.753 1.746 1.753 1.746 1.912 25,471,012 1.8279 0.73%
2015-07-28 0 2.740 2.740 2.750 2.480 2.780 18,140,000 49,274,960 2.7164 1.740 1.740 1.746 1.575 1.765 28,564,060 1.7251 7.45%
2015-07-27 0 2.550 2.520 2.540 2.520 2.720 6,162,000 16,193,860 2.6280 1.619 1.600 1.613 1.600 1.727 9,702,962 1.6690 -5.90%
2015-07-24 0 2.710 2.690 2.710 2.680 2.740 7,983,000 21,608,400 2.7068 1.721 1.708 1.721 1.702 1.740 12,570,391 1.7190 0.37%
2015-07-23 0 2.700 2.700 2.710 2.660 2.760 8,616,144 23,390,298 2.7147 1.715 1.715 1.721 1.689 1.753 13,567,368 1.7240 0.00%
2015-07-22 0 2.700 2.690 2.710 2.650 2.740 5,241,000 14,139,550 2.6979 1.715 1.708 1.721 1.683 1.740 8,252,714 1.7133 0.37%
2015-07-21 0 2.690 2.690 2.710 2.660 2.760 11,096,000 30,174,440 2.7194 1.708 1.708 1.721 1.689 1.753 17,472,261 1.7270 -1.47%
2015-07-20 0 2.730 2.710 2.740 2.680 2.790 3,877,360 10,598,955 2.7335 1.734 1.721 1.740 1.702 1.772 6,105,465 1.7360 -0.36%
2015-07-17 0 2.740 2.710 2.740 2.710 2.770 3,996,000 10,934,360 2.7363 1.740 1.721 1.740 1.721 1.759 6,292,281 1.7377 1.86%
2015-07-16 0 2.690 2.680 2.690 2.620 2.730 3,950,000 10,628,680 2.6908 1.708 1.702 1.708 1.664 1.734 6,219,848 1.7088 0.75%
2015-07-15 0 2.670 2.660 2.670 2.640 2.820 5,100,000 13,790,520 2.7040 1.696 1.689 1.696 1.677 1.791 8,030,689 1.7172 -2.20%
2015-07-14 0 2.730 2.710 2.730 2.710 2.860 7,775,000 21,642,140 2.7836 1.734 1.721 1.734 1.721 1.816 12,242,865 1.7677 -0.73%
2015-07-13 0 2.750 2.740 2.760 2.580 2.830 7,292,000 19,784,850 2.7132 1.746 1.740 1.753 1.638 1.797 11,482,311 1.7231 1.48%
2015-07-10 0 2.710 2.700 2.710 2.650 2.830 13,782,000 37,576,970 2.7265 1.721 1.715 1.721 1.683 1.797 21,701,757 1.7315 1.88%
2015-07-09 0 2.660 2.650 2.660 2.250 2.670 14,543,000 37,066,118 2.5487 1.689 1.683 1.689 1.429 1.696 22,900,062 1.6186 15.15%
2015-07-08 0 2.310 2.310 2.330 2.130 2.650 30,123,000 70,119,970 2.3278 1.467 1.467 1.480 1.353 1.683 47,433,031 1.4783 -12.83%
2015-07-07 0 2.650 2.650 2.660 2.610 2.820 21,830,000 59,142,120 2.7092 1.683 1.683 1.689 1.658 1.791 34,374,500 1.7205 -0.38%
2015-07-06 0 2.660 2.650 2.660 2.600 3.130 17,470,000 47,110,562 2.6967 1.689 1.683 1.689 1.651 1.988 27,509,048 1.7125 -11.33%
2015-07-03 0 3.000 2.990 3.000 2.950 3.150 6,808,000 20,470,270 3.0068 1.905 1.899 1.905 1.873 2.000 10,720,183 1.9095 -1.96%
2015-07-02 0 3.060 3.060 3.070 3.040 3.190 4,536,000 13,991,260 3.0845 1.943 1.943 1.950 1.931 2.026 7,142,590 1.9588 -4.08%
2015-06-30 0 3.190 3.200 3.210 2.980 3.210 8,896,548 27,573,843 3.0994 2.026 2.032 2.039 1.892 2.039 14,008,905 1.9683 3.91%
2015-06-29 0 3.070 3.060 3.070 2.910 3.330 10,950,000 33,614,940 3.0699 1.950 1.943 1.950 1.848 2.115 17,242,363 1.9496 -6.12%
2015-06-26 0 3.270 3.260 3.270 3.190 3.470 8,132,000 26,663,860 3.2789 2.077 2.070 2.077 2.026 2.204 12,805,013 2.0823 -4.11%
2015-06-25 0 3.410 3.400 3.410 3.380 3.470 7,494,430 25,575,474 3.4126 2.166 2.159 2.166 2.147 2.204 11,801,067 2.1672 0.29%
2015-06-24 0 3.400 3.400 3.410 3.390 3.480 8,042,135 27,575,294 3.4289 2.159 2.159 2.166 2.153 2.210 12,663,508 2.1775 0.00%
2015-06-23 0 3.400 3.400 3.410 3.360 3.490 5,126,538 17,591,149 3.4314 2.159 2.159 2.166 2.134 2.216 8,072,477 2.1792 -0.29%
2015-06-22 0 3.410 3.400 3.410 3.300 3.460 2,998,000 10,204,500 3.4038 2.166 2.159 2.166 2.096 2.197 4,720,786 2.1616 -1.16%
2015-06-19 0 3.450 3.440 3.450 3.400 3.600 6,980,897 24,067,830 3.4477 2.191 2.185 2.191 2.159 2.286 10,992,434 2.1895 -1.99%
2015-06-18 0 3.520 3.490 3.520 3.490 3.620 3,682,000 12,950,540 3.5173 2.235 2.216 2.235 2.216 2.299 5,797,843 2.2337 -3.03%
2015-06-17 0 3.630 3.620 3.640 3.570 3.670 3,390,000 12,282,480 3.6232 2.305 2.299 2.312 2.267 2.331 5,338,046 2.3009 -0.27%
2015-06-16 0 3.640 3.640 3.650 3.620 3.750 8,006,000 29,571,700 3.6937 2.312 2.312 2.318 2.299 2.381 12,606,608 2.3457 -0.55%
2015-06-15 0 3.660 3.660 3.670 3.640 3.820 9,094,000 34,180,940 3.7586 2.324 2.324 2.331 2.312 2.426 14,319,821 2.3870 -1.61%
2015-06-12 0 3.720 3.690 3.700 3.480 3.810 19,209,100 70,230,723 3.6561 2.362 2.343 2.350 2.210 2.420 30,247,513 2.3219 5.08%
2015-06-11 0 3.540 3.520 3.540 3.450 3.580 11,708,766 41,246,069 3.5227 2.248 2.235 2.248 2.191 2.274 18,437,150 2.2371 1.14%
2015-06-10 0 3.500 3.490 3.500 3.440 3.580 11,944,000 41,836,600 3.5027 2.223 2.216 2.223 2.185 2.274 18,807,560 2.2245 0.00%
2015-06-09 0 3.500 3.480 3.500 3.410 3.750 14,619,406 51,453,031 3.5195 2.223 2.210 2.223 2.166 2.381 23,020,374 2.2351 -5.41%
2015-06-08 0 3.700 3.690 3.700 3.630 3.750 8,662,144 31,942,728 3.6876 2.350 2.343 2.350 2.305 2.381 13,639,802 2.3419 0.82%
2015-06-05 0 3.670 3.650 3.660 3.630 3.800 16,337,000 60,381,990 3.6960 2.331 2.318 2.324 2.305 2.413 25,724,975 2.3472 -4.18%
2015-06-04 0 3.830 3.830 3.840 3.720 3.970 11,103,000 42,404,716 3.8192 2.432 2.432 2.439 2.362 2.521 17,483,283 2.4254 -2.30%
2015-06-03 0 3.940 3.930 3.940 3.650 4.030 40,917,000 159,358,238 3.8947 2.489 2.483 2.489 2.306 2.546 64,758,472 2.4608 5.35%
2015-06-02 0 3.740 3.730 3.740 3.720 3.860 12,868,000 48,610,246 3.7776 2.363 2.357 2.363 2.350 2.439 20,365,912 2.3868 0.00%
2015-06-01 0 3.740 3.720 3.740 3.710 4.060 23,157,000 89,437,870 3.8622 2.363 2.350 2.363 2.344 2.565 36,650,095 2.4403 -3.86%
2015-05-29 0 3.890 3.890 3.900 3.360 4.100 50,729,000 193,794,600 3.8202 2.458 2.458 2.464 2.123 2.591 80,287,717 2.4138 13.74%
2015-05-28 0 3.420 3.410 3.430 3.320 3.480 14,558,000 49,586,580 3.4061 2.161 2.155 2.167 2.098 2.199 23,040,639 2.1521 2.40%
2015-05-27 0 3.340 3.330 3.340 3.320 3.420 5,318,432 17,813,642 3.3494 2.110 2.104 2.110 2.098 2.161 8,417,370 2.1163 -0.89%
2015-05-26 0 3.370 3.370 3.400 3.370 3.450 6,958,000 23,630,940 3.3962 2.129 2.129 2.148 2.129 2.180 11,012,280 2.1459 0.60%
2015-05-22 0 3.400 3.380 3.400 3.370 3.460 5,911,000 20,085,660 3.3980 2.117 2.104 2.117 2.098 2.154 9,494,845 2.1154 0.89%
2015-05-21 0 3.370 3.330 3.370 3.260 3.500 7,372,000 24,763,200 3.3591 2.098 2.073 2.098 2.030 2.179 11,841,651 2.0912 -1.75%
2015-05-20 0 3.430 3.420 3.450 3.400 3.490 5,434,000 18,717,940 3.4446 2.135 2.129 2.148 2.117 2.173 8,728,639 2.1444 0.59%
2015-05-19 0 3.410 3.400 3.430 3.400 3.610 9,178,000 32,110,810 3.4987 2.123 2.117 2.135 2.117 2.247 14,742,630 2.1781 -2.29%
2015-05-18 0 3.490 3.490 3.500 3.230 3.520 11,014,000 37,965,634 3.4470 2.173 2.173 2.179 2.011 2.191 17,691,799 2.1459 7.06%
2015-05-15 0 3.260 3.250 3.260 3.210 3.320 5,662,090 18,450,352 3.2586 2.030 2.023 2.030 1.998 2.067 9,095,021 2.0286 -0.31%
2015-05-14 0 3.270 3.270 3.280 3.260 3.320 6,314,000 20,713,000 3.2805 2.036 2.036 2.042 2.030 2.067 10,142,184 2.0423 0.00%
2015-05-13 0 3.270 3.260 3.280 3.260 3.350 3,891,216 12,826,110 3.2962 2.036 2.030 2.042 2.030 2.086 6,250,464 2.0520 -0.91%
2015-05-12 0 3.300 3.300 3.310 3.290 3.380 4,352,000 14,542,920 3.3417 2.054 2.054 2.061 2.048 2.104 6,990,622 2.0803 -1.49%
2015-05-11 0 3.350 3.340 3.370 3.320 3.410 5,532,000 18,614,500 3.3649 2.086 2.079 2.098 2.067 2.123 8,886,057 2.0948 1.21%
2015-05-08 0 3.310 3.300 3.310 3.250 3.400 8,232,000 27,193,002 3.3033 2.061 2.054 2.061 2.023 2.117 13,223,070 2.0565 2.16%
2015-05-07 0 3.240 3.240 3.250 3.230 3.380 6,886,000 22,563,320 3.2767 2.017 2.017 2.023 2.011 2.104 11,060,988 2.0399 -3.28%
2015-05-06 0 3.350 3.340 3.350 3.330 3.490 7,648,000 26,062,280 3.4077 2.086 2.079 2.086 2.073 2.173 12,284,990 2.1215 -1.47%
2015-05-05 0 3.400 3.390 3.400 3.380 3.790 15,751,000 54,824,580 3.4807 2.117 2.110 2.117 2.104 2.359 25,300,846 2.1669 -7.10%
2015-05-04 0 3.660 3.650 3.660 3.630 3.730 6,442,144 23,712,805 3.6809 2.279 2.272 2.279 2.260 2.322 10,348,022 2.2915 0.00%
2015-04-30 0 3.660 3.640 3.660 3.620 3.730 4,088,000 14,953,140 3.6578 2.279 2.266 2.279 2.254 2.322 6,566,558 2.2772 -1.88%
2015-04-29 0 3.730 3.710 3.730 3.650 3.780 4,048,000 15,039,200 3.7152 2.322 2.310 2.322 2.272 2.353 6,502,306 2.3129 -1.32%
2015-04-28 0 3.780 3.770 3.780 3.760 3.890 7,904,000 30,192,790 3.8199 2.353 2.347 2.353 2.341 2.422 12,696,203 2.3781 -1.05%
2015-04-27 0 3.820 3.810 3.820 3.780 3.850 8,322,000 31,849,740 3.8272 2.378 2.372 2.378 2.353 2.397 13,367,637 2.3826 0.26%
2015-04-24 0 3.810 3.810 3.820 3.770 3.900 4,726,000 18,088,750 3.8275 2.372 2.372 2.378 2.347 2.428 7,591,378 2.3828 -1.55%
2015-04-23 0 3.870 3.860 3.890 3.840 3.950 5,364,000 20,896,930 3.8958 2.409 2.403 2.422 2.391 2.459 8,616,198 2.4253 2.38%
2015-04-22 0 3.780 3.770 3.790 3.760 3.870 5,676,000 21,601,920 3.8058 2.353 2.347 2.359 2.341 2.409 9,117,364 2.3693 -1.56%
2015-04-21 0 3.840 3.810 3.840 3.710 3.890 9,398,000 36,021,030 3.8328 2.391 2.372 2.391 2.310 2.422 15,096,016 2.3861 3.50%
2015-04-20 0 3.710 3.700 3.710 3.700 4.000 9,282,000 35,498,500 3.8244 2.310 2.303 2.310 2.303 2.490 14,909,686 2.3809 -7.25%
2015-04-17 0 4.000 3.990 4.000 3.990 4.150 9,655,000 38,956,240 4.0348 2.490 2.484 2.490 2.484 2.584 15,508,836 2.5119 -3.61%
2015-04-16 0 4.150 4.140 4.150 4.100 4.190 7,355,216 30,548,208 4.1533 2.584 2.577 2.584 2.552 2.608 11,814,691 2.5856 0.73%
2015-04-15 0 4.120 4.120 4.130 4.070 4.210 12,521,000 51,728,560 4.1313 2.565 2.565 2.571 2.534 2.621 20,112,494 2.5720 0.00%
2015-04-14 0 4.120 4.110 4.130 4.060 4.300 16,832,216 70,569,127 4.1925 2.565 2.559 2.571 2.528 2.677 27,037,605 2.6100 0.00%
2015-04-13 0 4.120 4.110 4.120 3.990 4.180 17,392,288 71,249,012 4.0966 2.565 2.559 2.565 2.484 2.602 27,937,249 2.5503 5.64%
2015-04-10 0 3.900 3.890 3.900 3.860 4.020 9,750,000 38,085,030 3.9062 2.428 2.422 2.428 2.403 2.503 15,661,434 2.4318 0.52%
2015-04-09 0 3.880 3.860 3.890 3.780 4.280 19,386,900 77,660,926 4.0058 2.415 2.403 2.422 2.353 2.665 31,141,196 2.4938 -2.76%
2015-04-08 0 3.990 3.980 3.990 3.730 4.020 22,110,000 86,754,680 3.9238 2.484 2.478 2.484 2.322 2.503 35,515,314 2.4427 6.68%
2015-04-02 0 3.740 3.710 3.740 3.640 3.740 11,326,000 41,848,950 3.6949 2.328 2.310 2.328 2.266 2.328 18,192,965 2.3003 1.08%
2015-04-01 0 3.700 3.690 3.700 3.580 3.720 7,812,000 28,819,660 3.6892 2.303 2.297 2.303 2.229 2.316 12,548,423 2.2967 2.49%
2015-03-31 0 3.610 3.600 3.610 3.570 3.750 9,167,000 33,242,670 3.6263 2.247 2.241 2.247 2.222 2.335 14,724,961 2.2576 -1.90%
2015-03-30 0 3.680 3.680 3.690 3.520 3.750 9,694,347 35,067,189 3.6173 2.291 2.291 2.297 2.191 2.335 15,572,039 2.2519 1.38%
2015-03-27 0 3.630 3.620 3.660 3.620 3.810 4,184,000 15,396,720 3.6799 2.260 2.254 2.279 2.254 2.372 6,720,763 2.2909 -4.72%
2015-03-26 0 3.810 3.800 3.810 3.770 3.860 2,626,000 9,989,100 3.8039 2.372 2.366 2.372 2.347 2.403 4,218,146 2.3681 0.26%
2015-03-25 0 3.800 3.800 3.810 3.750 3.900 2,380,000 9,079,910 3.8151 2.366 2.366 2.372 2.335 2.428 3,822,996 2.3751 -2.56%
2015-03-24 0 3.900 3.880 3.900 3.840 3.920 3,474,432 13,521,644 3.8918 2.428 2.415 2.428 2.391 2.440 5,580,983 2.4228 0.52%
2015-03-23 0 3.880 3.860 3.880 3.860 3.980 9,432,000 36,866,400 3.9087 2.415 2.403 2.415 2.403 2.478 15,150,631 2.4333 -2.02%
2015-03-20 0 3.960 3.950 3.960 3.620 3.970 15,043,800 58,266,377 3.8731 2.465 2.459 2.465 2.254 2.472 24,164,870 2.4112 9.09%
2015-03-19 0 3.630 3.610 3.650 3.400 3.700 12,190,000 43,866,420 3.5986 2.260 2.247 2.272 2.117 2.303 19,580,809 2.2403 -1.09%
2015-03-18 0 3.670 3.660 3.670 3.400 3.700 10,724,000 38,926,730 3.6299 2.285 2.279 2.285 2.117 2.303 17,225,971 2.2598 7.00%
2015-03-17 0 3.430 3.400 3.430 3.390 3.480 5,563,216 19,054,303 3.4251 2.135 2.117 2.135 2.110 2.166 8,936,199 2.1323 -1.15%
2015-03-16 0 3.470 3.460 3.470 3.360 3.480 3,850,144 13,261,805 3.4445 2.160 2.154 2.160 2.092 2.166 6,184,490 2.1444 1.76%
2015-03-13 0 3.410 3.400 3.410 3.330 3.480 3,661,000 12,483,020 3.4097 2.123 2.117 2.123 2.073 2.166 5,880,668 2.1227 1.79%
2015-03-12 0 3.350 3.350 3.360 3.300 3.400 1,124,000 3,759,660 3.3449 2.086 2.086 2.092 2.054 2.117 1,805,482 2.0824 -0.30%
2015-03-11 0 3.360 3.360 3.370 3.300 3.400 1,232,000 4,138,160 3.3589 2.092 2.092 2.098 2.054 2.117 1,978,963 2.0911 0.60%
2015-03-10 0 3.340 3.340 3.350 3.310 3.410 2,988,000 10,026,990 3.3558 2.079 2.079 2.086 2.061 2.123 4,799,627 2.0891 -1.47%
2015-03-09 0 3.390 3.380 3.390 3.340 3.460 2,726,000 9,247,800 3.3924 2.110 2.104 2.110 2.079 2.154 4,378,776 2.1120 -1.45%
2015-03-06 0 3.440 3.430 3.460 3.330 3.460 4,674,000 15,943,460 3.4111 2.142 2.135 2.154 2.073 2.154 7,507,851 2.1236 1.78%
2015-03-05 0 3.380 3.370 3.380 3.160 3.490 11,326,000 38,162,260 3.3694 2.104 2.098 2.104 1.967 2.173 18,192,965 2.0976 6.96%
2015-03-04 0 3.160 3.150 3.160 3.150 3.200 1,650,000 5,225,650 3.1671 1.967 1.961 1.967 1.961 1.992 2,650,397 1.9716 0.00%
2015-03-03 0 3.160 3.150 3.170 3.120 3.200 2,582,000 8,168,740 3.1637 1.967 1.961 1.973 1.942 1.992 4,147,469 1.9696 -0.63%
2015-03-02 0 3.180 3.170 3.180 3.150 3.200 2,462,000 7,834,600 3.1822 1.980 1.973 1.980 1.961 1.992 3,954,713 1.9811 0.63%
2015-02-27 0 3.160 3.150 3.160 3.130 3.230 2,859,326 9,030,093 3.1581 1.967 1.961 1.967 1.949 2.011 4,592,938 1.9661 -0.94%
2015-02-26 0 3.190 3.180 3.190 3.150 3.240 2,770,000 8,799,400 3.1767 1.986 1.980 1.986 1.961 2.017 4,449,454 1.9776 -0.31%
2015-02-25 0 3.200 3.180 3.200 3.140 3.220 3,556,000 11,343,300 3.1899 1.992 1.980 1.992 1.955 2.005 5,712,006 1.9859 0.31%
2015-02-24 0 3.190 3.190 3.200 3.120 3.290 4,491,216 14,299,837 3.1840 1.986 1.986 1.992 1.942 2.048 7,214,245 1.9822 -2.74%
2015-02-23 0 3.280 3.270 3.280 3.160 3.310 3,316,000 10,818,120 3.2624 2.042 2.036 2.042 1.967 2.061 5,326,494 2.0310 2.82%
2015-02-18 0 3.190 3.180 3.200 3.170 3.260 2,496,956 7,972,502 3.1929 1.986 1.980 1.992 1.973 2.030 4,010,863 1.9877 -2.45%
2015-02-17 0 3.270 3.270 3.280 3.150 3.400 12,468,000 40,911,280 3.2813 2.036 2.036 2.042 1.961 2.117 20,027,360 2.0428 3.48%
2015-02-16 0 3.160 3.150 3.160 2.860 3.160 6,200,000 19,184,760 3.0943 1.967 1.961 1.967 1.780 1.967 9,959,066 1.9264 8.22%
2015-02-13 0 2.920 2.910 2.930 2.860 2.950 3,254,000 9,397,620 2.8880 1.818 1.812 1.824 1.780 1.837 5,226,903 1.7979 1.74%
2015-02-12 0 2.870 2.860 2.870 2.820 2.890 1,298,000 3,716,840 2.8635 1.787 1.780 1.787 1.756 1.799 2,084,979 1.7827 -0.69%
2015-02-11 0 2.890 2.870 2.890 2.850 2.910 2,874,000 8,241,290 2.8675 1.799 1.787 1.799 1.774 1.812 4,616,509 1.7852 0.35%
2015-02-10 0 2.880 2.870 2.880 2.840 2.910 2,036,000 5,859,280 2.8778 1.793 1.787 1.793 1.768 1.812 3,270,429 1.7916 0.00%
2015-02-09 0 2.880 2.880 2.890 2.820 2.970 2,572,000 7,430,140 2.8889 1.793 1.793 1.799 1.756 1.849 4,131,406 1.7985 -3.03%
2015-02-06 0 2.970 2.960 2.970 2.870 3.040 11,530,000 34,274,020 2.9726 1.849 1.843 1.849 1.787 1.893 18,520,650 1.8506 1.02%
2015-02-05 0 2.940 2.940 2.950 2.770 3.060 18,224,000 54,026,660 2.9646 1.830 1.830 1.837 1.724 1.905 29,273,229 1.8456 3.89%
2015-02-04 0 2.830 2.830 2.840 2.730 2.840 6,566,000 18,367,460 2.7974 1.762 1.762 1.768 1.700 1.768 10,546,972 1.7415 3.28%
2015-02-03 0 2.740 2.720 2.740 2.670 2.780 2,048,000 5,581,000 2.7251 1.706 1.693 1.706 1.662 1.731 3,289,704 1.6965 1.86%
2015-02-02 0 2.690 2.700 2.710 2.680 2.810 4,020,164 10,935,934 2.7203 1.675 1.681 1.687 1.668 1.749 6,457,593 1.6935 -3.93%
2015-01-30 0 2.800 2.800 2.810 2.710 2.820 5,699,342 15,827,329 2.7770 1.743 1.743 1.749 1.687 1.756 9,154,859 1.7288 2.19%
2015-01-29 0 2.740 2.740 2.750 2.680 2.770 8,241,000 22,544,620 2.7357 1.706 1.706 1.712 1.668 1.724 13,237,526 1.7031 1.11%
2015-01-28 0 2.710 2.720 2.730 2.570 2.720 7,085,007 18,889,038 2.6661 1.687 1.693 1.700 1.600 1.693 11,380,654 1.6597 5.45%
2015-01-27 0 2.570 2.570 2.590 2.560 2.610 3,676,000 9,478,060 2.5784 1.600 1.600 1.612 1.594 1.625 5,904,762 1.6052 0.39%
2015-01-26 0 2.560 2.560 2.570 2.560 2.640 4,116,656 10,690,112 2.5968 1.594 1.594 1.600 1.594 1.644 6,612,588 1.6166 -0.78%
2015-01-23 0 2.580 2.580 2.590 2.570 2.690 4,054,000 10,569,080 2.6071 1.606 1.606 1.612 1.600 1.675 6,511,944 1.6230 -4.09%
2015-01-22 0 2.690 2.650 2.690 2.640 2.710 4,018,000 10,617,652 2.6425 1.675 1.650 1.675 1.644 1.687 6,454,117 1.6451 2.28%
2015-01-21 0 2.630 2.620 2.630 2.510 2.690 6,749,927 17,572,546 2.6034 1.637 1.631 1.637 1.563 1.675 10,842,414 1.6207 2.33%
2015-01-20 0 2.570 2.560 2.570 2.490 2.640 6,158,000 15,760,710 2.5594 1.600 1.594 1.600 1.550 1.644 9,891,601 1.5933 -2.28%
2015-01-19 0 2.630 2.620 2.630 2.620 2.700 2,077,000 5,502,470 2.6492 1.637 1.631 1.637 1.631 1.681 3,336,287 1.6493 -2.23%
2015-01-16 0 2.690 2.690 2.700 2.690 2.770 5,589,252 15,201,607 2.7198 1.675 1.675 1.681 1.675 1.724 8,978,021 1.6932 -2.54%
2015-01-15 0 2.760 2.750 2.760 2.720 2.760 2,644,943 7,274,416 2.7503 1.718 1.712 1.718 1.693 1.718 4,248,574 1.7122 0.73%
2015-01-14 0 2.740 2.730 2.740 2.710 2.770 2,784,000 7,607,530 2.7326 1.706 1.700 1.706 1.687 1.724 4,471,942 1.7012 -0.36%
2015-01-13 0 2.750 2.740 2.750 2.730 2.860 6,468,000 17,764,660 2.7465 1.712 1.706 1.712 1.700 1.780 10,389,555 1.7099 -3.85%
2015-01-12 0 2.860 2.830 2.860 2.740 2.860 8,914,375 25,088,670 2.8144 1.780 1.762 1.780 1.706 1.780 14,319,169 1.7521 0.00%
2015-01-09 0 2.860 2.840 2.860 2.830 2.940 9,272,000 26,639,314 2.8731 1.780 1.768 1.780 1.762 1.830 14,893,622 1.7886 -2.39%
2015-01-08 0 2.930 2.920 2.930 2.920 2.960 3,354,000 9,867,000 2.9419 1.824 1.818 1.824 1.818 1.843 5,387,533 1.8315 1.03%
2015-01-07 0 2.900 2.900 2.910 2.900 3.040 6,729,944 19,875,767 2.9533 1.805 1.805 1.812 1.805 1.893 10,810,316 1.8386 -3.33%
2015-01-06 0 3.000 2.990 3.000 2.960 3.060 3,819,600 11,473,590 3.0039 1.868 1.861 1.868 1.843 1.905 6,135,427 1.8701 -2.91%
2015-01-05 0 3.090 3.080 3.090 3.050 3.110 2,474,000 7,623,320 3.0814 1.924 1.917 1.924 1.899 1.936 3,973,989 1.9183 -0.32%
2015-01-02 0 3.100 3.090 3.100 3.080 3.180 1,306,000 4,055,660 3.1054 1.930 1.924 1.930 1.917 1.980 2,097,829 1.9333 -0.32%
2014-12-31 0 3.110 3.100 3.140 3.100 3.150 448,000 1,405,200 3.1366 1.936 1.930 1.955 1.930 1.961 719,623 1.9527 1.30%
2014-12-30 0 3.070 3.060 3.080 3.070 3.150 790,000 2,448,960 3.0999 1.911 1.905 1.917 1.911 1.961 1,268,978 1.9299 -1.29%
2014-12-29 0 3.110 3.100 3.110 3.060 3.150 2,520,000 7,797,380 3.0942 1.936 1.930 1.936 1.905 1.961 4,047,878 1.9263 1.30%
2014-12-24 0 3.070 3.060 3.070 3.060 3.110 322,000 990,840 3.0771 1.911 1.905 1.911 1.905 1.936 517,229 1.9157 -0.65%
2014-12-23 0 3.090 3.080 3.090 2.950 3.150 3,450,000 10,659,390 3.0897 1.924 1.917 1.924 1.837 1.961 5,541,738 1.9235 5.82%
2014-12-22 0 2.920 2.920 2.940 2.920 3.030 3,640,000 10,724,656 2.9463 1.818 1.818 1.830 1.818 1.886 5,846,935 1.8342 -1.68%
2014-12-19 0 2.970 2.960 2.970 2.960 3.110 4,353,000 13,177,310 3.0272 1.849 1.843 1.849 1.843 1.936 6,992,228 1.8846 -2.94%
2014-12-18 0 3.060 3.040 3.060 3.040 3.140 2,990,000 9,219,640 3.0835 1.905 1.893 1.905 1.893 1.955 4,802,840 1.9196 0.33%
2014-12-17 0 3.050 3.030 3.060 2.960 3.060 4,148,000 12,504,670 3.0146 1.899 1.886 1.905 1.843 1.905 6,662,936 1.8768 2.35%
2014-12-16 0 2.980 2.980 2.990 2.970 3.080 3,910,902 11,740,870 3.0021 1.855 1.855 1.861 1.849 1.917 6,282,086 1.8689 -0.33%
2014-12-15 0 2.990 2.990 3.020 2.980 3.190 5,240,000 15,814,009 3.0179 1.861 1.861 1.880 1.855 1.986 8,417,017 1.8788 -4.17%
2014-12-12 0 3.120 3.110 3.120 3.060 3.160 2,806,000 8,741,860 3.1154 1.942 1.936 1.942 1.905 1.967 4,507,280 1.9395 0.65%
2014-12-11 0 3.100 3.090 3.100 3.060 3.170 3,217,000 9,988,890 3.1050 1.930 1.924 1.930 1.905 1.973 5,167,470 1.9330 -2.21%
2014-12-10 0 3.170 3.150 3.170 3.120 3.210 4,660,000 14,758,686 3.1671 1.973 1.961 1.973 1.942 1.998 7,485,362 1.9717 0.32%
2014-12-09 0 3.160 3.160 3.170 3.000 3.170 12,684,000 38,981,460 3.0733 1.967 1.967 1.973 1.868 1.973 20,374,321 1.9133 2.27%
2014-12-08 0 3.090 3.080 3.090 3.000 3.120 6,190,000 19,158,260 3.0950 1.924 1.917 1.924 1.868 1.942 9,943,003 1.9268 4.04%
2014-12-05 0 2.970 2.970 2.980 2.960 3.220 10,660,000 32,304,370 3.0304 1.849 1.849 1.855 1.843 2.005 17,123,168 1.8866 -6.90%
2014-12-04 0 3.190 3.180 3.190 3.180 3.360 4,293,000 13,892,430 3.2361 1.986 1.980 1.986 1.980 2.092 6,895,850 2.0146 -2.15%
2014-12-03 0 3.260 3.250 3.260 3.240 3.450 6,406,000 21,219,520 3.3124 2.030 2.023 2.030 2.017 2.148 10,289,964 2.0622 -5.51%
2014-12-02 0 3.450 3.450 3.460 3.410 3.480 4,060,883 14,035,094 3.4562 2.148 2.148 2.154 2.123 2.166 6,523,000 2.1516 1.47%
2014-12-01 0 3.400 3.380 3.390 3.360 3.500 4,290,000 14,620,720 3.4081 2.117 2.104 2.110 2.092 2.179 6,891,031 2.1217 -1.73%
2014-11-28 0 3.490 3.490 3.500 3.410 3.510 3,976,000 13,802,980 3.4716 2.154 2.154 2.160 2.105 2.166 6,442,028 2.1426 2.35%
2014-11-27 0 3.410 3.420 3.430 3.390 3.430 6,550,000 22,333,240 3.4097 2.105 2.111 2.117 2.092 2.117 10,612,496 2.1044 1.19%
2014-11-26 0 3.370 3.370 3.380 3.350 3.460 3,247,000 11,019,370 3.3937 2.080 2.080 2.086 2.068 2.136 5,260,882 2.0946 -3.16%
2014-11-25 0 3.480 3.430 3.470 3.420 3.490 3,369,000 11,614,894 3.4476 2.148 2.117 2.142 2.111 2.154 5,458,550 2.1278 1.16%
2014-11-24 0 3.440 3.440 3.450 3.390 3.450 4,835,700 16,556,506 3.4238 2.123 2.123 2.129 2.092 2.129 7,834,939 2.1132 1.47%
2014-11-21 0 3.390 3.380 3.390 3.380 3.490 4,230,000 14,447,940 3.4156 2.092 2.086 2.092 2.086 2.154 6,853,566 2.1081 -2.87%
2014-11-20 0 3.490 3.480 3.490 3.400 3.500 3,712,289 12,896,741 3.4741 2.154 2.148 2.154 2.098 2.160 6,014,756 2.1442 1.75%
2014-11-19 0 3.430 3.420 3.430 3.400 3.540 10,522,000 36,243,920 3.4446 2.117 2.111 2.117 2.098 2.185 17,048,043 2.1260 -2.56%
2014-11-18 0 3.520 3.510 3.520 3.500 3.750 5,414,625 19,248,003 3.5548 2.173 2.166 2.173 2.160 2.314 8,772,929 2.1940 -3.83%
2014-11-17 0 3.660 3.660 3.670 3.660 3.800 4,340,000 16,238,140 3.7415 2.259 2.259 2.265 2.259 2.345 7,031,791 2.3092 -1.88%
2014-11-14 0 3.730 3.720 3.740 3.700 3.840 7,034,000 26,241,400 3.7307 2.302 2.296 2.308 2.284 2.370 11,396,687 2.3025 -1.06%
2014-11-13 0 3.770 3.770 3.780 3.650 3.800 5,059,000 18,808,790 3.7179 2.327 2.327 2.333 2.253 2.345 8,196,736 2.2947 0.80%
2014-11-12 0 3.740 3.730 3.740 3.640 3.780 5,735,000 21,345,420 3.7220 2.308 2.302 2.308 2.247 2.333 9,292,010 2.2972 3.31%
2014-11-11 0 3.620 3.620 3.630 3.600 3.720 6,498,000 23,598,650 3.6317 2.234 2.234 2.240 2.222 2.296 10,528,244 2.2415 -2.43%
2014-11-10 0 3.710 3.700 3.710 3.590 3.900 7,228,000 26,922,250 3.7247 2.290 2.284 2.290 2.216 2.407 11,711,011 2.2989 -3.39%
2014-11-07 0 3.840 3.840 3.850 3.790 3.860 4,992,000 19,046,662 3.8154 2.370 2.370 2.376 2.339 2.382 8,088,180 2.3549 -0.26%
2014-11-06 0 3.850 3.850 3.860 3.800 3.910 2,942,625 11,280,846 3.8336 2.376 2.376 2.382 2.345 2.413 4,767,725 2.3661 -0.77%
2014-11-05 0 3.880 3.870 3.880 3.870 4.020 2,332,000 9,071,640 3.8901 2.395 2.389 2.395 2.389 2.481 3,778,373 2.4009 -1.77%
2014-11-04 0 3.950 3.940 3.960 3.870 3.970 3,148,000 12,404,620 3.9405 2.438 2.432 2.444 2.389 2.450 5,100,479 2.4320 2.33%
2014-11-03 0 3.860 3.860 3.870 3.850 3.970 4,072,682 15,858,247 3.8938 2.382 2.382 2.389 2.376 2.450 6,598,675 2.4032 -2.03%
2014-10-31 0 3.940 3.930 3.940 3.900 3.990 4,256,000 16,774,490 3.9414 2.432 2.426 2.432 2.407 2.463 6,895,692 2.4326 0.00%
2014-10-30 0 3.940 3.940 3.950 3.910 3.970 2,064,000 8,134,280 3.9410 2.432 2.432 2.438 2.413 2.450 3,344,151 2.4324 -0.25%
2014-10-29 0 3.950 3.940 3.960 3.930 4.010 2,537,000 10,041,600 3.9581 2.438 2.432 2.444 2.426 2.475 4,110,520 2.4429 0.00%
2014-10-28 0 3.950 3.950 3.960 3.930 3.970 2,182,000 8,628,840 3.9546 2.438 2.438 2.444 2.426 2.450 3,535,338 2.4407 0.00%
2014-10-27 0 3.950 3.950 3.970 3.930 4.020 3,684,000 14,636,292 3.9729 2.438 2.438 2.450 2.426 2.481 5,968,922 2.4521 -0.50%
2014-10-24 0 3.970 3.970 4.010 3.960 4.040 2,373,344 9,463,968 3.9876 2.450 2.450 2.475 2.444 2.493 3,845,359 2.4611 -0.75%
2014-10-23 0 4.000 3.980 4.000 3.970 4.040 1,446,000 5,767,424 3.9885 2.469 2.456 2.469 2.450 2.493 2,342,850 2.4617 0.00%
2014-10-22 0 4.000 4.000 4.020 3.980 4.060 6,384,000 25,640,700 4.0164 2.469 2.469 2.481 2.456 2.506 10,343,538 2.4789 0.00%
2014-10-21 0 4.000 3.980 3.990 3.930 4.070 6,529,120 26,006,354 3.9831 2.469 2.456 2.463 2.426 2.512 10,578,666 2.4584 -1.48%
2014-10-20 0 4.060 4.050 4.070 4.020 4.070 2,634,000 10,685,520 4.0568 2.506 2.500 2.512 2.481 2.512 4,267,682 2.5038 0.74%
2014-10-17 0 4.030 4.020 4.040 3.970 4.060 5,504,000 22,090,900 4.0136 2.487 2.481 2.493 2.450 2.506 8,917,737 2.4772 0.75%
2014-10-16 0 4.000 4.000 4.010 3.980 4.060 5,869,000 23,542,680 4.0114 2.469 2.469 2.475 2.456 2.506 9,509,121 2.4758 0.00%
2014-10-15 0 4.000 4.000 4.010 3.990 4.080 5,070,000 20,347,460 4.0133 2.469 2.469 2.475 2.463 2.518 8,214,558 2.4770 1.27%
2014-10-14 0 3.950 3.940 3.950 3.900 4.060 7,250,000 28,889,220 3.9847 2.438 2.432 2.438 2.407 2.506 11,746,656 2.4594 -0.50%
2014-10-13 0 3.970 3.970 3.980 3.850 4.040 6,428,000 25,260,220 3.9297 2.450 2.450 2.456 2.376 2.493 10,414,828 2.4254 -2.22%
2014-10-10 0 4.060 4.060 4.070 4.020 4.120 4,203,000 17,044,070 4.0552 2.506 2.506 2.512 2.481 2.543 6,809,820 2.5029 -1.22%
2014-10-09 0 4.110 4.100 4.120 4.100 4.190 7,350,000 30,449,700 4.1428 2.537 2.531 2.543 2.531 2.586 11,908,679 2.5569 0.98%
2014-10-08 0 4.070 4.060 4.080 4.030 4.210 18,173,715 74,849,043 4.1185 2.512 2.506 2.518 2.487 2.598 29,445,570 2.5419 -3.55%
2014-10-07 0 4.220 4.200 4.220 4.140 4.340 15,131,000 64,185,260 4.2420 2.605 2.592 2.605 2.555 2.679 24,515,676 2.6181 -5.38%
2014-10-06 0 4.460 4.450 4.460 4.370 4.500 4,246,000 18,783,300 4.4238 2.753 2.747 2.753 2.697 2.777 6,879,490 2.7303 1.36%
2014-10-03 0 4.400 4.400 4.420 4.310 4.590 10,861,000 47,702,756 4.3921 2.716 2.716 2.728 2.660 2.833 17,597,301 2.7108 -1.35%
2014-09-30 0 4.460 4.440 4.480 4.390 4.480 7,442,091 33,050,070 4.4410 2.753 2.740 2.765 2.709 2.765 12,057,887 2.7410 -0.67%
2014-09-29 0 4.490 4.490 4.500 4.420 4.580 5,492,000 24,625,900 4.4840 2.771 2.771 2.777 2.728 2.827 8,898,295 2.7675 -1.75%
2014-09-26 0 4.570 4.540 4.570 4.440 4.570 2,513,000 11,364,019 4.5221 2.821 2.802 2.821 2.740 2.821 4,071,634 2.7910 -0.22%
2014-09-25 0 4.580 4.550 4.580 4.500 4.690 2,538,000 11,605,090 4.5725 2.827 2.808 2.827 2.777 2.895 4,112,140 2.8222 0.00%
2014-09-24 0 4.580 4.570 4.600 4.400 4.660 9,725,672 44,752,658 4.6015 2.827 2.821 2.839 2.716 2.876 15,757,810 2.8400 2.69%
2014-09-23 0 4.460 4.450 4.480 4.360 4.540 4,437,700 19,834,577 4.4696 2.753 2.747 2.765 2.691 2.802 7,190,088 2.7586 0.68%
2014-09-22 0 4.430 4.440 4.450 4.400 4.500 3,202,000 14,214,992 4.4394 2.734 2.740 2.747 2.716 2.777 5,187,971 2.7400 -0.89%
2014-09-19 0 4.470 4.460 4.470 4.390 4.480 2,849,890 12,642,814 4.4362 2.759 2.753 2.759 2.709 2.765 4,617,473 2.7380 1.82%
2014-09-18 0 4.390 4.380 4.390 4.370 4.440 3,340,000 14,674,670 4.3936 2.709 2.703 2.709 2.697 2.740 5,411,563 2.7117 -1.35%
2014-09-17 0 4.450 4.450 4.460 4.450 4.520 2,196,000 9,819,180 4.4714 2.747 2.747 2.753 2.747 2.790 3,558,022 2.7597 0.91%
2014-09-16 0 4.410 4.400 4.410 4.380 4.580 3,276,000 14,523,610 4.4333 2.722 2.716 2.722 2.703 2.827 5,307,868 2.7362 -0.23%
2014-09-15 0 4.420 4.420 4.430 4.420 4.570 2,614,274 11,709,157 4.4789 2.728 2.728 2.734 2.728 2.821 4,235,721 2.7644 -1.78%
2014-09-12 0 4.500 4.490 4.500 4.480 4.610 7,912,000 35,745,930 4.5179 2.777 2.771 2.777 2.765 2.845 12,819,247 2.7885 -2.60%
2014-09-11 0 4.620 4.620 4.630 4.570 4.640 8,860,000 40,761,302 4.6006 2.851 2.851 2.858 2.821 2.864 14,355,224 2.8395 0.00%
2014-09-10 0 4.620 4.600 4.640 4.510 4.650 11,226,000 51,391,108 4.5779 2.851 2.839 2.864 2.784 2.870 18,188,684 2.8254 -1.28%
2014-09-08 0 4.680 4.680 4.690 4.560 4.780 8,754,000 40,777,530 4.6582 2.888 2.888 2.895 2.814 2.950 14,183,480 2.8750 -0.64%
2014-09-05 0 4.710 4.700 4.710 4.390 4.730 15,560,000 72,067,058 4.6316 2.907 2.901 2.907 2.709 2.919 25,210,754 2.8586 6.32%
2014-09-04 0 4.430 4.410 4.430 4.390 4.480 6,396,000 28,431,672 4.4452 2.734 2.722 2.734 2.709 2.765 10,362,981 2.7436 0.91%
2014-09-03 0 4.440 4.430 4.440 4.330 4.440 7,192,000 31,633,064 4.3984 2.709 2.703 2.709 2.642 2.709 11,785,401 2.6841 2.54%
2014-09-02 0 4.330 4.320 4.340 4.170 4.340 4,757,500 20,437,205 4.2958 2.642 2.636 2.648 2.545 2.648 7,796,030 2.6215 2.85%
2014-09-01 0 4.210 4.210 4.220 4.200 4.270 2,848,000 12,057,440 4.2337 2.569 2.569 2.575 2.563 2.606 4,666,966 2.5836 0.00%
2014-08-29 0 4.210 4.210 4.230 4.150 4.240 5,448,792 22,879,934 4.1991 2.569 2.569 2.581 2.533 2.587 8,928,838 2.5625 0.24%
2014-08-28 0 4.200 4.200 4.210 4.180 4.260 5,698,000 24,033,240 4.2178 2.563 2.563 2.569 2.551 2.600 9,337,210 2.5739 0.00%
2014-08-27 0 4.200 4.200 4.210 4.200 4.310 7,978,000 33,767,320 4.2326 2.563 2.563 2.569 2.563 2.630 13,073,405 2.5829 0.00%
2014-08-26 0 4.200 4.200 4.210 4.150 4.220 11,614,000 48,689,590 4.1923 2.563 2.563 2.569 2.533 2.575 19,031,653 2.5583 0.48%
2014-08-25 0 4.180 4.170 4.180 4.160 4.340 14,500,000 61,126,740 4.2156 2.551 2.545 2.551 2.539 2.648 23,760,890 2.5726 -3.69%
2014-08-22 0 4.340 4.330 4.340 4.320 4.440 6,396,000 27,862,440 4.3562 2.648 2.642 2.648 2.636 2.709 10,481,010 2.6584 -1.36%
2014-08-21 0 4.400 4.390 4.400 4.370 4.510 4,568,000 20,255,680 4.4343 2.685 2.679 2.685 2.667 2.752 7,485,500 2.7060 -2.00%
2014-08-20 0 4.490 4.490 4.500 4.380 4.500 4,614,526 20,616,624 4.4678 2.740 2.740 2.746 2.673 2.746 7,561,741 2.7264 0.22%
2014-08-19 0 4.480 4.480 4.490 4.310 4.610 10,123,600 45,184,280 4.4633 2.734 2.734 2.740 2.630 2.813 16,589,362 2.7237 4.19%
2014-08-18 0 4.300 4.300 4.310 4.280 4.360 5,584,000 24,055,220 4.3079 2.624 2.624 2.630 2.612 2.661 9,150,401 2.6289 -1.15%
2014-08-15 0 4.350 4.350 4.360 4.340 4.400 3,226,706 14,051,989 4.3549 2.655 2.655 2.661 2.648 2.685 5,287,545 2.6576 -1.14%
2014-08-14 0 4.400 4.400 4.410 4.370 4.440 3,929,519 17,321,502 4.4080 2.685 2.685 2.691 2.667 2.709 6,439,232 2.6900 0.46%
2014-08-13 0 4.380 4.380 4.390 4.300 4.450 4,633,875 20,219,504 4.3634 2.673 2.673 2.679 2.624 2.716 7,593,448 2.6628 -1.13%
2014-08-12 0 4.430 4.400 4.430 4.290 4.440 6,704,000 29,397,450 4.3851 2.703 2.685 2.703 2.618 2.709 10,985,724 2.6760 3.02%
2014-08-11 0 4.300 4.290 4.320 4.260 4.360 5,320,790 22,943,647 4.3121 2.624 2.618 2.636 2.600 2.661 8,719,083 2.6314 0.23%
2014-08-08 0 4.290 4.280 4.290 4.250 4.370 13,467,000 57,749,381 4.2882 2.618 2.612 2.618 2.594 2.667 22,068,131 2.6169 -1.61%
2014-08-07 0 4.360 4.360 4.370 4.360 4.470 10,726,642 47,064,419 4.3876 2.661 2.661 2.667 2.661 2.728 17,577,556 2.6775 -3.11%
2014-08-06 0 4.500 4.490 4.500 4.460 4.550 3,700,000 16,643,100 4.4981 2.746 2.740 2.746 2.722 2.777 6,063,124 2.7450 -0.88%
2014-08-05 0 4.540 4.550 4.560 4.260 4.560 21,122,606 92,828,752 4.3948 2.771 2.777 2.783 2.600 2.783 34,613,235 2.6819 1.79%
2014-08-04 0 4.460 4.460 4.470 4.420 4.570 9,662,000 43,223,370 4.4735 2.722 2.722 2.728 2.697 2.789 15,832,946 2.7300 -1.33%
2014-08-01 0 4.520 4.510 4.520 4.500 4.690 11,749,000 54,009,402 4.5969 2.758 2.752 2.758 2.746 2.862 19,252,875 2.8053 -3.83%
2014-07-31 0 4.700 4.690 4.700 4.660 4.790 7,743,790 36,451,868 4.7072 2.868 2.862 2.868 2.844 2.923 12,689,610 2.8726 -0.84%
2014-07-30 0 4.740 4.720 4.740 4.680 4.780 9,953,212 47,167,773 4.7389 2.893 2.880 2.893 2.856 2.917 16,310,150 2.8919 0.42%
2014-07-29 0 4.720 4.720 4.740 4.720 4.760 3,738,000 17,712,260 4.7384 2.880 2.880 2.893 2.880 2.905 6,125,394 2.8916 -0.63%
2014-07-28 0 4.750 4.750 4.760 4.710 4.770 4,474,000 21,225,400 4.7442 2.899 2.899 2.905 2.874 2.911 7,331,463 2.8951 0.00%
2014-07-25 0 4.750 4.750 4.780 4.690 4.790 4,924,516 23,371,110 4.7459 2.899 2.899 2.917 2.862 2.923 8,069,716 2.8962 0.00%
2014-07-24 0 4.750 4.740 4.770 4.710 4.770 5,467,600 25,903,042 4.7376 2.899 2.893 2.911 2.874 2.911 8,959,658 2.8911 0.85%
2014-07-23 0 4.710 4.720 4.750 4.680 4.770 8,598,000 40,676,260 4.7309 2.874 2.880 2.899 2.856 2.911 14,089,388 2.8870 -0.42%
2014-07-22 0 4.730 4.720 4.730 4.600 4.740 8,853,905 41,597,035 4.6982 2.886 2.880 2.886 2.807 2.893 14,508,735 2.8670 3.28%
2014-07-21 0 4.580 4.570 4.580 4.550 4.710 6,066,000 27,918,300 4.6024 2.795 2.789 2.795 2.777 2.874 9,940,245 2.8086 -1.93%
2014-07-18 0 4.670 4.650 4.680 4.620 4.720 6,090,000 28,345,930 4.6545 2.850 2.838 2.856 2.819 2.880 9,979,574 2.8404 0.00%
2014-07-17 0 4.670 4.680 4.690 4.670 4.740 6,538,667 30,653,281 4.6880 2.850 2.856 2.862 2.850 2.893 10,714,796 2.8608 -0.85%
2014-07-16 0 4.710 4.710 4.720 4.680 4.770 7,386,000 34,803,670 4.7121 2.874 2.874 2.880 2.856 2.911 12,103,306 2.8756 0.43%
2014-07-15 0 4.690 4.690 4.700 4.680 4.760 4,906,000 23,090,670 4.7066 2.862 2.862 2.868 2.856 2.905 8,039,374 2.8722 -1.47%
2014-07-14 0 4.760 4.730 4.770 4.710 4.770 2,777,500 13,180,150 4.7453 2.905 2.886 2.911 2.874 2.911 4,551,439 2.8958 0.63%
2014-07-11 0 4.730 4.730 4.740 4.700 4.780 5,214,000 24,705,960 4.7384 2.886 2.886 2.893 2.868 2.917 8,544,088 2.8916 -0.42%
2014-07-10 0 4.750 4.780 4.800 4.600 4.810 11,669,000 54,806,320 4.6967 2.899 2.917 2.929 2.807 2.935 19,121,781 2.8662 0.64%
2014-07-09 0 4.720 4.720 4.730 4.650 4.800 7,745,000 36,561,950 4.7207 2.880 2.880 2.886 2.838 2.929 12,691,592 2.8808 -1.46%
2014-07-08 0 4.790 4.780 4.800 4.750 4.900 10,127,970 48,852,581 4.8235 2.923 2.917 2.929 2.899 2.990 16,596,523 2.9435 0.42%
2014-07-07 0 4.770 4.770 4.780 4.700 5.020 10,047,500 48,326,145 4.8098 2.911 2.911 2.917 2.868 3.063 16,464,658 2.9351 -2.65%
2014-07-04 0 4.900 4.890 4.900 4.770 4.900 11,733,625 56,705,209 4.8327 2.990 2.984 2.990 2.911 2.990 19,227,681 2.9491 3.38%
2014-07-03 0 4.740 4.740 4.750 4.720 4.800 3,134,375 14,891,832 4.7511 2.893 2.893 2.899 2.880 2.929 5,136,244 2.8994 -0.21%
2014-07-02 0 4.750 4.750 4.770 4.670 4.790 5,963,000 28,174,190 4.7248 2.899 2.899 2.911 2.850 2.923 9,771,461 2.8833 0.64%
2014-06-30 0 4.720 4.710 4.720 4.700 4.780 4,986,000 23,639,130 4.7411 2.880 2.874 2.880 2.868 2.917 8,170,469 2.8932 0.21%
2014-06-27 0 4.710 4.680 4.710 4.580 4.710 7,089,000 33,021,820 4.6582 2.874 2.856 2.874 2.795 2.874 11,616,617 2.8426 1.95%
2014-06-26 0 4.620 4.610 4.620 4.420 4.680 10,821,000 49,113,546 4.5387 2.819 2.813 2.819 2.697 2.856 17,732,178 2.7697 3.82%
2014-06-25 0 4.450 4.440 4.450 4.400 4.520 5,758,800 25,539,529 4.4349 2.716 2.709 2.716 2.685 2.758 9,436,842 2.7064 -0.67%
2014-06-24 0 4.480 4.450 4.500 4.410 4.590 8,512,000 38,123,010 4.4787 2.734 2.716 2.746 2.691 2.801 13,948,462 2.7331 -0.44%
2014-06-23 0 4.500 4.500 4.510 4.480 4.600 9,266,000 42,040,328 4.5371 2.746 2.746 2.752 2.734 2.807 15,184,028 2.7687 -1.96%
2014-06-20 0 4.590 4.580 4.590 4.520 4.640 8,468,032 38,745,687 4.5755 2.801 2.795 2.801 2.758 2.832 13,876,412 2.7922 0.22%
2014-06-19 0 4.580 4.570 4.580 4.540 4.720 6,362,000 29,352,958 4.6138 2.795 2.789 2.795 2.771 2.880 10,425,295 2.8156 0.44%
2014-06-18 0 4.560 4.540 4.560 4.520 4.660 13,517,446 61,805,539 4.5723 2.783 2.771 2.783 2.758 2.844 22,150,796 2.7902 -1.08%
2014-06-17 0 4.610 4.610 4.620 4.550 4.770 12,558,839 57,996,855 4.6180 2.813 2.813 2.819 2.777 2.911 20,579,944 2.8181 -3.15%
2014-06-16 0 4.760 4.760 4.770 4.740 4.820 6,786,000 32,354,360 4.7678 2.905 2.905 2.911 2.893 2.941 11,120,096 2.9095 -0.83%
2014-06-13 0 4.800 4.790 4.800 4.770 4.850 3,676,000 17,649,790 4.8014 2.929 2.923 2.929 2.911 2.960 6,023,795 2.9300 -0.41%
2014-06-12 0 4.820 4.810 4.820 4.770 4.860 7,454,000 35,904,820 4.8169 2.941 2.935 2.941 2.911 2.966 12,214,736 2.9395 0.00%
2014-06-11 0 4.820 4.810 4.830 4.770 4.830 4,149,000 19,908,304 4.7983 2.941 2.935 2.947 2.911 2.947 6,798,892 2.9282 0.21%
2014-06-10 0 4.810 4.810 4.830 4.770 4.840 4,434,000 21,325,076 4.8094 2.935 2.935 2.947 2.911 2.954 7,265,916 2.9349 0.00%
2014-06-09 0 4.810 4.810 4.820 4.750 4.830 3,973,560 19,117,673 4.8112 2.935 2.935 2.941 2.899 2.947 6,511,401 2.9360 0.00%
2014-06-06 0 4.810 4.800 4.810 4.780 4.890 8,221,168 39,616,428 4.8188 2.935 2.929 2.935 2.917 2.984 13,471,880 2.9407 -1.03%
2014-06-05 0 4.860 4.840 4.860 4.490 4.860 14,339,000 68,236,098 4.7588 2.966 2.954 2.966 2.740 2.966 23,497,062 2.9040 4.52%
2014-06-04 0 4.650 4.640 4.650 4.610 4.750 6,639,000 30,903,640 4.6549 2.838 2.832 2.838 2.813 2.899 10,879,210 2.8406 -1.69%
2014-06-03 0 4.750 4.740 4.750 4.680 4.800 7,953,000 37,713,584 4.7421 2.886 2.880 2.886 2.844 2.917 13,087,544 2.8816 0.42%
2014-05-30 0 4.730 4.720 4.750 4.620 4.760 7,604,000 35,755,520 4.7022 2.874 2.868 2.886 2.807 2.893 12,513,226 2.8574 0.64%
2014-05-29 0 4.700 4.700 4.720 4.700 4.810 7,527,433 35,688,372 4.7411 2.856 2.856 2.868 2.856 2.923 12,387,226 2.8811 -2.69%
2014-05-28 0 4.830 4.820 4.840 4.710 4.900 11,360,000 54,984,510 4.8402 2.935 2.929 2.941 2.862 2.978 18,694,140 2.9413 1.90%
2014-05-27 0 4.740 4.720 4.750 4.690 4.780 12,942,000 61,217,690 4.7302 2.880 2.868 2.886 2.850 2.905 21,297,497 2.8744 0.00%
2014-05-26 0 4.740 4.740 4.760 4.700 4.780 9,637,000 45,587,136 4.7304 2.880 2.880 2.893 2.856 2.905 15,858,753 2.8746 0.42%
2014-05-23 0 4.720 4.720 4.740 4.660 4.800 16,542,000 78,119,252 4.7225 2.868 2.868 2.880 2.832 2.917 27,221,696 2.8697 0.64%
2014-05-22 0 4.810 4.830 4.840 4.590 4.850 23,348,000 111,414,856 4.7719 2.850 2.862 2.868 2.720 2.874 39,404,796 2.8274 4.79%
2014-05-21 0 4.590 4.590 4.600 4.290 4.610 19,176,000 86,817,350 4.5274 2.720 2.720 2.726 2.542 2.732 32,363,644 2.6826 5.52%
2014-05-20 0 4.350 4.340 4.380 4.290 4.410 9,566,000 41,568,170 4.3454 2.577 2.572 2.595 2.542 2.613 16,144,692 2.5747 1.16%
2014-05-19 0 4.300 4.290 4.310 4.220 4.350 5,539,000 23,679,030 4.2750 2.548 2.542 2.554 2.500 2.577 9,348,260 2.5330 -0.46%
2014-05-16 0 4.320 4.300 4.320 4.270 4.390 7,155,000 30,895,530 4.3180 2.560 2.548 2.560 2.530 2.601 12,075,609 2.5585 -1.37%
2014-05-15 0 4.380 4.380 4.390 4.250 4.430 9,306,000 40,568,360 4.3594 2.595 2.595 2.601 2.518 2.625 15,705,886 2.5830 1.15%
2014-05-14 0 4.330 4.330 4.340 4.300 4.450 5,330,000 23,269,720 4.3658 2.566 2.566 2.572 2.548 2.637 8,995,527 2.5868 0.70%
2014-05-13 0 4.300 4.290 4.310 4.250 4.510 14,358,000 62,720,580 4.3683 2.548 2.542 2.554 2.518 2.672 24,232,228 2.5883 -0.69%
2014-05-12 0 4.330 4.320 4.330 4.150 4.360 18,790,388 80,517,123 4.2850 2.566 2.560 2.566 2.459 2.583 31,712,841 2.5389 5.61%
2014-05-09 0 4.100 4.090 4.100 4.050 4.320 27,514,000 114,933,110 4.1773 2.429 2.423 2.429 2.400 2.560 46,435,821 2.4751 -2.61%
2014-05-08 0 4.210 4.210 4.220 4.190 4.520 30,782,000 132,238,178 4.2960 2.494 2.494 2.500 2.483 2.678 51,951,278 2.5454 -5.39%
2014-05-07 0 4.450 4.440 4.460 4.350 4.990 51,682,000 234,635,660 4.5400 2.637 2.631 2.643 2.577 2.957 87,224,545 2.6900 -13.76%
2014-05-05 0 5.160 5.150 5.180 5.050 5.210 3,938,000 20,266,404 5.1464 3.057 3.051 3.069 2.992 3.087 6,646,226 3.0493 0.00%
2014-05-02 0 5.160 5.160 5.180 5.120 5.220 8,239,000 42,677,684 5.1800 3.057 3.057 3.069 3.034 3.093 13,905,093 3.0692 -1.15%
2014-04-30 0 5.220 5.210 5.230 5.080 5.260 5,996,000 31,191,630 5.2021 3.093 3.087 3.099 3.010 3.117 10,119,546 3.0823 0.38%
2014-04-29 0 5.200 5.190 5.220 5.070 5.300 14,184,004 73,290,871 5.1671 3.081 3.075 3.093 3.004 3.140 23,938,572 3.0616 -2.26%
2014-04-28 0 5.320 5.330 5.360 5.320 5.490 3,997,000 21,448,020 5.3660 3.152 3.158 3.176 3.152 3.253 6,745,801 3.1795 -2.92%
2014-04-25 0 5.480 5.480 5.490 5.350 5.580 6,282,000 34,164,822 5.4385 3.247 3.247 3.253 3.170 3.306 10,602,233 3.2224 -1.26%
2014-04-24 0 5.550 5.540 5.550 5.410 5.550 5,885,000 32,522,956 5.5264 3.288 3.283 3.288 3.206 3.288 9,932,209 3.2745 1.65%
2014-04-23 0 5.460 5.460 5.470 5.360 5.560 10,876,600 59,497,904 5.4703 3.235 3.235 3.241 3.176 3.294 18,356,613 3.2412 1.11%
2014-04-22 0 5.400 5.390 5.400 5.200 5.430 4,853,616 26,076,682 5.3726 3.200 3.194 3.200 3.081 3.217 8,191,526 3.1834 2.47%
2014-04-17 0 5.270 5.270 5.280 5.090 5.330 11,179,088 58,446,977 5.2282 3.123 3.123 3.128 3.016 3.158 18,867,127 3.0978 1.93%
2014-04-16 0 5.170 5.150 5.160 5.150 5.300 9,052,000 47,047,900 5.1975 3.063 3.051 3.057 3.051 3.140 15,277,206 3.0796 -1.52%
2014-04-15 0 5.250 5.240 5.250 5.220 5.400 13,839,000 73,180,708 5.2880 3.111 3.105 3.111 3.093 3.200 23,356,303 3.1332 -0.19%
2014-04-14 0 5.260 5.260 5.270 5.120 5.630 34,080,000 179,643,940 5.2712 3.117 3.117 3.123 3.034 3.336 57,517,365 3.1233 -7.07%
2014-04-11 0 5.660 5.660 5.670 5.580 5.820 8,780,000 49,906,250 5.6841 3.354 3.354 3.360 3.306 3.448 14,818,148 3.3679 -2.75%
2014-04-10 0 5.820 5.780 5.800 5.660 5.850 13,292,000 76,303,110 5.7405 3.448 3.425 3.437 3.354 3.466 22,433,123 3.4014 1.04%
2014-04-09 0 5.760 5.750 5.770 5.430 5.820 23,156,000 132,460,872 5.7204 3.413 3.407 3.419 3.217 3.448 39,080,755 3.3894 4.92%
2014-04-08 0 5.490 5.470 5.480 5.380 5.610 10,809,000 59,612,140 5.5150 3.253 3.241 3.247 3.188 3.324 18,242,524 3.2678 1.10%
2014-04-07 0 5.430 5.420 5.440 5.220 5.520 34,522,000 186,651,506 5.4067 3.217 3.211 3.223 3.093 3.271 58,263,336 3.2036 -3.55%
2014-04-04 0 5.630 5.620 5.630 5.440 5.850 32,865,834 184,085,044 5.6011 3.336 3.330 3.336 3.223 3.466 55,468,198 3.3187 -3.26%
2014-04-03 0 5.820 5.810 5.820 5.550 5.970 63,885,000 373,061,208 5.8396 3.448 3.443 3.448 3.288 3.537 107,819,745 3.4600 6.20%
2014-04-02 0 5.480 5.480 5.500 5.340 5.570 31,429,000 172,543,080 5.4899 3.247 3.247 3.259 3.164 3.300 53,043,230 3.2529 3.40%
2014-04-01 0 5.300 5.300 5.310 5.140 5.350 21,840,000 114,717,430 5.2526 3.140 3.140 3.146 3.046 3.170 36,859,720 3.1123 1.53%
2014-03-31 0 5.220 5.210 5.220 5.030 5.220 19,256,500 99,257,230 5.1545 3.093 3.087 3.093 2.980 3.093 32,499,506 3.0541 3.78%
2014-03-28 0 5.030 5.020 5.030 4.970 5.090 7,928,000 39,887,820 5.0313 2.980 2.974 2.980 2.945 3.016 13,380,213 2.9811 1.21%
2014-03-27 0 4.970 4.960 4.990 4.920 5.210 20,244,000 101,330,576 5.0055 2.945 2.939 2.957 2.915 3.087 34,166,125 2.9658 -4.42%
2014-03-26 0 5.200 5.200 5.210 5.080 5.270 28,720,018 149,385,947 5.2015 3.081 3.081 3.087 3.010 3.123 48,471,237 3.0820 3.38%
2014-03-25 0 5.030 5.030 5.050 4.930 5.170 30,736,500 156,410,665 5.0888 2.980 2.980 2.992 2.921 3.063 51,874,487 3.0152 1.82%
2014-03-24 0 4.940 4.910 4.950 4.850 4.950 14,040,000 68,745,370 4.8964 2.927 2.909 2.933 2.874 2.933 23,695,534 2.9012 1.86%
2014-03-21 0 4.850 4.840 4.850 4.820 4.960 9,233,619 44,857,318 4.8580 2.874 2.868 2.874 2.856 2.939 15,583,728 2.8785 -1.82%
2014-03-20 0 4.940 4.930 4.940 4.830 5.010 12,861,040 63,623,400 4.9470 2.927 2.921 2.927 2.862 2.969 21,705,785 2.9312 1.44%
2014-03-19 0 4.870 4.870 4.880 4.760 4.900 16,662,000 80,567,434 4.8354 2.886 2.886 2.891 2.820 2.903 28,120,726 2.8651 -0.61%
2014-03-18 0 4.900 4.890 4.900 4.830 5.130 34,455,473 171,208,207 4.9690 2.903 2.897 2.903 2.862 3.040 58,151,057 2.9442 -1.01%
2014-03-17 0 4.950 4.950 4.960 4.830 4.960 23,346,500 115,141,180 4.9318 2.933 2.933 2.939 2.862 2.939 39,402,264 2.9222 2.27%
2014-03-14 0 4.840 4.830 4.850 4.710 4.850 17,432,000 83,188,000 4.7721 2.868 2.862 2.874 2.791 2.874 29,420,267 2.8276 -0.62%
2014-03-13 0 4.870 4.870 4.880 4.600 4.970 43,519,506 211,281,643 4.8549 2.886 2.886 2.891 2.726 2.945 73,448,572 2.8766 6.33%
2014-03-12 0 4.580 4.580 4.590 4.470 4.580 9,138,885 41,318,702 4.5212 2.714 2.714 2.720 2.649 2.714 15,423,844 2.6789 1.55%
2014-03-11 0 4.510 4.520 4.530 4.480 4.590 8,427,742 38,168,650 4.5289 2.672 2.678 2.684 2.654 2.720 14,223,636 2.6835 -0.22%
2014-03-10 0 4.520 4.500 4.520 4.450 4.560 4,790,000 21,494,856 4.4874 2.678 2.666 2.678 2.637 2.702 8,084,160 2.6589 -0.22%
2014-03-07 0 4.530 4.520 4.530 4.450 4.590 7,211,000 32,523,840 4.5103 2.684 2.678 2.684 2.637 2.720 12,170,121 2.6724 -0.66%
2014-03-06 0 4.560 4.560 4.570 4.500 4.670 14,024,000 64,468,930 4.5970 2.702 2.702 2.708 2.666 2.767 23,668,531 2.7238 1.11%
2014-03-05 0 4.510 4.500 4.510 4.320 4.550 42,907,000 191,739,280 4.4687 2.672 2.666 2.672 2.560 2.696 72,414,836 2.6478 7.38%
2014-03-04 0 4.200 4.200 4.210 4.160 4.260 6,025,000 25,319,900 4.2025 2.489 2.489 2.494 2.465 2.524 10,168,490 2.4900 -0.47%
2014-03-03 0 4.220 4.220 4.230 4.170 4.300 5,318,000 22,579,075 4.2458 2.500 2.500 2.506 2.471 2.548 8,975,274 2.5157 0.48%
2014-02-28 0 4.200 4.190 4.220 4.130 4.260 7,404,000 31,038,150 4.1921 2.489 2.483 2.500 2.447 2.524 12,495,850 2.4839 -1.87%
2014-02-27 0 4.280 4.260 4.290 4.170 4.310 10,782,000 45,904,370 4.2575 2.536 2.524 2.542 2.471 2.554 18,196,955 2.5226 2.88%
2014-02-26 0 4.160 4.160 4.170 4.130 4.210 9,030,000 37,596,680 4.1635 2.465 2.465 2.471 2.447 2.494 15,240,077 2.4670 -0.95%
2014-02-25 0 4.200 4.190 4.200 4.150 4.270 11,740,000 49,159,820 4.1874 2.489 2.483 2.489 2.459 2.530 19,813,787 2.4811 -1.41%
2014-02-24 0 4.260 4.260 4.270 4.240 4.350 2,113,000 9,006,770 4.2626 2.524 2.524 2.530 2.512 2.577 3,566,144 2.5256 -1.16%
2014-02-21 0 4.310 4.300 4.320 4.300 4.390 2,662,000 11,506,120 4.3224 2.554 2.548 2.560 2.548 2.601 4,492,700 2.5611 -1.15%
2014-02-20 0 4.360 4.360 4.370 4.340 4.410 3,934,000 17,158,240 4.3615 2.583 2.583 2.589 2.572 2.613 6,639,475 2.5843 -1.13%
2014-02-19 0 4.410 4.400 4.410 4.370 4.430 4,946,000 21,773,200 4.4022 2.613 2.607 2.613 2.589 2.625 8,347,444 2.6084 0.46%
2014-02-18 0 4.390 4.380 4.400 4.360 4.420 3,564,000 15,648,092 4.3906 2.601 2.595 2.607 2.583 2.619 6,015,020 2.6015 -0.68%
2014-02-17 0 4.420 4.420 4.430 4.370 4.450 3,555,000 15,657,440 4.4043 2.619 2.619 2.625 2.589 2.637 5,999,831 2.6096 -0.23%
2014-02-14 0 4.430 4.410 4.430 4.410 4.450 3,802,000 16,813,470 4.4223 2.625 2.613 2.625 2.613 2.637 6,416,697 2.6203 0.68%
2014-02-13 0 4.400 4.390 4.410 4.370 4.440 3,044,185 13,394,360 4.4000 2.607 2.601 2.613 2.589 2.631 5,137,720 2.6071 -0.23%
2014-02-12 0 4.410 4.420 4.430 4.310 4.440 7,927,000 34,688,300 4.3760 2.613 2.619 2.625 2.554 2.631 13,378,526 2.5928 -0.45%
2014-02-11 0 4.430 4.420 4.430 4.360 4.440 2,658,266 11,712,184 4.4059 2.625 2.619 2.625 2.583 2.631 4,486,398 2.6106 1.37%
2014-02-10 0 4.370 4.350 4.370 4.250 4.450 5,292,000 23,182,530 4.3807 2.589 2.577 2.589 2.518 2.637 8,931,394 2.5956 1.63%
2014-02-07 0 4.300 4.290 4.300 4.240 4.350 5,974,165 25,602,561 4.2855 2.548 2.542 2.548 2.512 2.577 10,082,695 2.5393 -0.23%
2014-02-06 0 4.310 4.300 4.320 4.170 4.320 5,560,000 23,796,830 4.2800 2.554 2.548 2.560 2.471 2.560 9,383,702 2.5360 2.86%
2014-02-05 0 4.190 4.190 4.210 4.180 4.270 5,761,000 24,169,470 4.1954 2.483 2.483 2.494 2.477 2.530 9,722,933 2.4858 0.00%
2014-02-04 0 4.190 4.180 4.190 4.170 4.300 6,932,500 29,177,820 4.2088 2.483 2.477 2.483 2.471 2.548 11,700,092 2.4938 -2.33%
2014-01-30 0 4.290 4.290 4.300 4.240 4.300 2,422,000 10,346,840 4.2720 2.542 2.542 2.548 2.512 2.548 4,087,648 2.5312 -0.92%
2014-01-29 0 4.330 4.320 4.330 4.250 4.350 6,324,000 27,260,040 4.3106 2.566 2.560 2.566 2.518 2.577 10,673,117 2.5541 2.61%
2014-01-28 0 4.220 4.220 4.230 4.170 4.320 14,739,200 62,074,466 4.2115 2.500 2.500 2.506 2.471 2.560 24,875,585 2.4954 -2.31%
2014-01-27 0 4.320 4.310 4.320 4.130 4.330 6,822,000 28,910,860 4.2379 2.560 2.554 2.560 2.447 2.566 11,513,599 2.5110 -1.37%
2014-01-24 0 4.380 4.380 4.400 4.350 4.480 9,663,669 42,473,403 4.3952 2.595 2.595 2.607 2.577 2.654 16,309,530 2.6042 -2.45%
2014-01-23 0 4.490 4.480 4.500 4.460 4.580 5,106,831 22,959,314 4.4958 2.660 2.654 2.666 2.643 2.714 8,618,881 2.6638 -1.10%
2014-01-22 0 4.540 4.540 4.560 4.500 4.650 14,809,203 67,499,423 4.5579 2.690 2.690 2.702 2.666 2.755 24,993,731 2.7007 -0.87%
2014-01-21 0 4.580 4.560 4.580 4.360 4.580 14,111,265 63,650,742 4.5106 2.714 2.702 2.714 2.583 2.714 23,815,809 2.6726 3.85%
2014-01-20 0 4.410 4.390 4.400 4.310 4.460 5,687,345 25,016,384 4.3986 2.613 2.601 2.607 2.554 2.643 9,598,624 2.6062 1.15%
2014-01-17 0 4.360 4.350 4.370 4.290 4.380 3,784,000 16,446,510 4.3463 2.583 2.577 2.589 2.542 2.595 6,386,318 2.5753 -0.23%
2014-01-16 0 4.370 4.350 4.380 4.350 4.450 6,557,252 28,780,672 4.3891 2.589 2.577 2.595 2.577 2.637 11,066,780 2.6006 -0.91%
2014-01-15 0 4.410 4.390 4.410 4.290 4.430 15,394,000 67,521,134 4.3862 2.613 2.601 2.613 2.542 2.625 25,980,702 2.5989 1.85%
2014-01-14 0 4.330 4.330 4.340 4.110 4.340 9,286,000 39,563,470 4.2606 2.566 2.566 2.572 2.435 2.572 15,672,132 2.5244 3.34%
2014-01-13 0 4.190 4.170 4.190 4.130 4.260 5,901,827 24,543,669 4.1587 2.483 2.471 2.483 2.447 2.524 9,960,609 2.4641 0.24%
2014-01-10 0 4.180 4.170 4.180 4.170 4.280 9,222,679 39,095,143 4.2390 2.477 2.471 2.477 2.471 2.536 15,565,264 2.5117 -1.88%
2014-01-09 0 4.260 4.240 4.260 4.220 4.300 12,557,000 53,383,160 4.2513 2.524 2.512 2.524 2.500 2.548 21,192,651 2.5189 -0.23%
2014-01-08 0 4.270 4.260 4.270 4.240 4.350 9,812,000 41,890,800 4.2693 2.530 2.524 2.530 2.512 2.577 16,559,871 2.5297 -1.16%
2014-01-07 0 4.320 4.280 4.320 4.200 4.330 10,630,815 45,315,043 4.2626 2.560 2.536 2.560 2.489 2.566 17,941,798 2.5257 -0.23%
2014-01-06 0 4.330 4.330 4.340 4.270 4.500 22,920,000 99,783,960 4.3536 2.566 2.566 2.572 2.530 2.666 38,682,454 2.5796 1.64%
2014-01-03 0 4.260 4.250 4.260 4.050 4.260 14,154,000 58,389,774 4.1253 2.524 2.518 2.524 2.400 2.524 23,887,934 2.4443 1.91%
2014-01-02 0 4.180 4.180 4.190 4.160 4.240 10,930,000 45,814,740 4.1917 2.477 2.477 2.483 2.465 2.512 18,446,737 2.4836 0.24%
2013-12-31 0 4.170 4.160 4.180 4.040 4.220 11,236,000 46,263,260 4.1174 2.471 2.465 2.477 2.394 2.500 18,963,178 2.4396 0.00%
2013-12-30 0 4.170 4.170 4.180 4.160 4.330 10,112,000 42,428,420 4.1958 2.471 2.471 2.477 2.465 2.566 17,066,185 2.4861 -2.57%
2013-12-27 0 4.280 4.270 4.280 4.270 4.340 5,808,000 24,900,580 4.2873 2.536 2.530 2.536 2.530 2.572 9,802,255 2.5403 -1.61%
2013-12-24 0 4.350 4.330 4.350 4.300 4.360 3,702,000 16,025,740 4.3289 2.577 2.566 2.577 2.548 2.583 6,247,925 2.5650 0.23%
2013-12-23 0 4.340 4.330 4.340 4.300 4.460 8,116,000 35,271,760 4.3460 2.572 2.566 2.572 2.548 2.643 13,697,504 2.5751 -1.81%
2013-12-20 0 4.420 4.410 4.420 4.350 4.570 6,736,895 29,710,614 4.4101 2.619 2.613 2.619 2.577 2.708 11,369,966 2.6131 -2.00%
2013-12-19 0 4.530 4.500 4.540 4.500 4.600 10,682,000 48,675,340 4.5568 2.672 2.655 2.678 2.655 2.714 18,108,131 2.6880 0.89%
2013-12-18 0 4.490 4.490 4.500 4.470 4.590 9,446,000 42,468,010 4.4959 2.649 2.649 2.655 2.637 2.708 16,012,863 2.6521 -0.88%
2013-12-17 0 4.530 4.520 4.530 4.420 4.570 17,952,000 80,551,650 4.4871 2.672 2.666 2.672 2.607 2.696 30,432,239 2.6469 2.49%
2013-12-16 0 4.420 4.410 4.420 4.390 4.440 12,960,756 57,130,910 4.4080 2.607 2.601 2.607 2.590 2.619 21,971,079 2.6003 0.68%
2013-12-13 0 4.390 4.380 4.400 4.320 4.430 9,260,000 40,589,940 4.3834 2.590 2.584 2.596 2.548 2.613 15,697,556 2.5857 0.69%
2013-12-12 0 4.360 4.350 4.360 4.320 4.430 8,369,000 36,487,736 4.3599 2.572 2.566 2.572 2.548 2.613 14,187,133 2.5719 -1.13%
2013-12-11 0 4.410 4.400 4.420 4.370 4.450 10,277,000 45,270,100 4.4050 2.601 2.596 2.607 2.578 2.625 17,421,575 2.5985 -0.68%
2013-12-10 0 4.440 4.440 4.450 4.330 4.440 12,523,500 55,121,780 4.4015 2.619 2.619 2.625 2.554 2.619 21,229,843 2.5964 1.83%
2013-12-09 0 4.360 4.360 4.370 4.300 4.410 7,746,000 33,658,762 4.3453 2.572 2.572 2.578 2.537 2.601 13,131,023 2.5633 0.00%
2013-12-06 0 4.360 4.350 4.360 4.300 4.370 7,484,600 32,564,889 4.3509 2.572 2.566 2.572 2.537 2.578 12,687,897 2.5666 0.93%
2013-12-05 0 4.320 4.310 4.330 4.310 4.440 12,970,400 56,421,404 4.3500 2.548 2.542 2.554 2.542 2.619 21,987,428 2.5661 -0.46%
2013-12-04 0 4.340 4.330 4.340 4.250 4.510 17,370,000 76,141,468 4.3835 2.560 2.554 2.560 2.507 2.660 29,445,632 2.5858 0.00%
2013-12-03 0 4.340 4.330 4.340 4.300 4.450 14,604,000 63,283,600 4.3333 2.560 2.554 2.560 2.537 2.625 24,756,707 2.5562 -2.03%
2013-12-02 0 4.430 4.430 4.450 4.420 4.540 6,432,000 28,724,704 4.4659 2.613 2.613 2.625 2.607 2.678 10,903,529 2.6344 -2.42%
2013-11-29 0 4.540 4.540 4.550 4.410 4.550 7,123,000 31,923,580 4.4818 2.678 2.678 2.684 2.601 2.684 12,074,913 2.6438 2.25%
2013-11-28 0 4.440 4.430 4.440 4.410 4.540 8,426,700 37,566,283 4.4580 2.619 2.613 2.619 2.601 2.678 14,284,946 2.6298 -0.45%
2013-11-27 0 4.460 4.450 4.460 4.450 4.580 10,356,242 46,373,376 4.4778 2.631 2.625 2.631 2.625 2.702 17,555,906 2.6415 -1.98%
2013-11-26 0 4.550 4.550 4.560 4.540 4.610 5,910,819 26,916,627 4.5538 2.684 2.684 2.690 2.678 2.719 10,020,023 2.6863 -0.66%
2013-11-25 0 4.580 4.570 4.580 4.540 4.630 8,590,585 39,328,355 4.5781 2.702 2.696 2.702 2.678 2.731 14,562,764 2.7006 -0.43%
2013-11-22 0 4.600 4.590 4.600 4.490 4.620 16,759,878 76,625,597 4.5720 2.714 2.708 2.714 2.649 2.725 28,411,353 2.6970 2.91%
2013-11-21 0 4.470 4.460 4.470 4.380 4.560 17,229,000 76,334,638 4.4306 2.637 2.631 2.637 2.584 2.690 29,206,609 2.6136 -1.54%
2013-11-20 0 4.540 4.530 4.550 4.520 4.800 23,294,000 106,790,268 4.5845 2.678 2.672 2.684 2.666 2.832 39,487,999 2.7044 -3.40%
2013-11-19 0 4.700 4.690 4.700 4.680 4.790 5,897,218 27,942,792 4.7383 2.773 2.767 2.773 2.761 2.826 9,996,967 2.7951 0.21%
2013-11-18 0 4.690 4.680 4.690 4.680 4.880 9,718,000 46,178,080 4.7518 2.767 2.761 2.767 2.761 2.879 16,473,958 2.8031 -1.47%
2013-11-15 0 4.760 4.750 4.760 4.550 4.780 14,764,000 69,036,740 4.6760 2.808 2.802 2.808 2.684 2.820 25,027,939 2.7584 4.85%
2013-11-14 0 4.540 4.520 4.530 4.520 4.680 12,371,000 56,825,800 4.5935 2.678 2.666 2.672 2.666 2.761 20,971,325 2.7097 -1.73%
2013-11-13 0 4.620 4.600 4.610 4.600 4.730 6,976,000 32,367,200 4.6398 2.725 2.714 2.719 2.714 2.790 11,825,718 2.7370 -1.49%
2013-11-12 0 4.690 4.680 4.690 4.680 4.770 4,945,000 23,264,220 4.7046 2.767 2.761 2.767 2.761 2.814 8,382,766 2.7752 -1.68%
2013-11-11 0 4.770 4.760 4.770 4.680 4.800 2,748,447 13,093,705 4.7640 2.814 2.808 2.814 2.761 2.832 4,659,169 2.8103 1.71%
2013-11-08 0 4.690 4.680 4.690 4.670 4.810 13,716,159 64,874,081 4.7298 2.767 2.761 2.767 2.755 2.837 23,251,639 2.7901 -2.90%
2013-11-07 0 4.830 4.790 4.830 4.800 4.890 7,284,000 35,246,929 4.8390 2.849 2.826 2.849 2.832 2.885 12,347,840 2.8545 0.00%
2013-11-06 0 4.830 4.820 4.830 4.810 4.980 7,752,000 37,659,470 4.8580 2.849 2.843 2.849 2.837 2.938 13,141,194 2.8658 -1.23%
2013-11-05 0 4.890 4.880 4.900 4.740 4.920 12,675,299 61,139,923 4.8235 2.885 2.879 2.891 2.796 2.902 21,487,173 2.8454 -0.20%
2013-11-04 0 4.900 4.880 4.900 4.870 4.990 10,182,000 49,905,430 4.9013 2.891 2.879 2.891 2.873 2.944 17,260,531 2.8913 -1.01%
2013-11-01 0 4.950 4.940 4.950 4.920 5.020 8,354,000 41,470,620 4.9642 2.920 2.914 2.920 2.902 2.961 14,161,705 2.9284 0.61%
2013-10-31 0 4.920 4.900 4.950 4.860 4.980 7,911,000 38,844,990 4.9103 2.902 2.891 2.920 2.867 2.938 13,410,731 2.8966 -1.40%
2013-10-30 0 4.990 4.990 5.000 4.860 5.000 6,760,000 33,459,840 4.9497 2.944 2.944 2.950 2.867 2.950 11,459,555 2.9198 2.89%
2013-10-29 0 4.850 4.840 4.850 4.840 5.100 14,231,000 70,064,620 4.9234 2.861 2.855 2.861 2.855 3.008 24,124,398 2.9043 -3.58%
2013-10-28 0 5.030 5.030 5.050 5.030 5.130 6,795,073 34,475,622 5.0736 2.967 2.967 2.979 2.967 3.026 11,519,011 2.9929 -0.79%
2013-10-25 0 5.070 5.030 5.070 5.000 5.150 11,887,000 60,092,470 5.0553 2.991 2.967 2.991 2.950 3.038 20,150,848 2.9821 0.00%
2013-10-24 0 5.070 5.050 5.070 4.990 5.100 11,068,400 55,855,264 5.0464 2.991 2.979 2.991 2.944 3.008 18,763,157 2.9769 2.22%
2013-10-23 0 4.960 4.960 4.970 4.950 5.260 12,760,301 65,113,011 5.1028 2.926 2.926 2.932 2.920 3.103 21,631,268 3.0101 -3.88%
2013-10-22 0 5.160 5.160 5.170 4.960 5.220 16,107,002 82,559,080 5.1257 3.044 3.044 3.050 2.926 3.079 27,304,597 3.0236 3.20%
2013-10-21 0 5.000 4.980 4.990 4.950 5.070 6,366,003 31,820,715 4.9985 2.950 2.938 2.944 2.920 2.991 10,791,651 2.9486 0.00%
2013-10-18 0 5.000 4.980 5.000 4.960 5.040 5,749,000 28,672,397 4.9874 2.950 2.938 2.950 2.926 2.973 9,745,707 2.9421 0.60%
2013-10-17 0 4.970 4.960 4.980 4.950 5.060 4,825,708 24,092,280 4.9925 2.932 2.926 2.938 2.920 2.985 8,180,542 2.9451 0.61%
2013-10-16 0 4.940 4.940 4.960 4.870 5.110 13,505,395 67,300,804 4.9833 2.914 2.914 2.926 2.873 3.014 22,894,352 2.9396 -2.37%
2013-10-15 0 5.060 5.060 5.080 5.010 5.120 10,174,000 51,556,820 5.0675 2.985 2.985 2.997 2.955 3.020 17,246,969 2.9893 0.20%
2013-10-11 0 5.050 5.040 5.060 5.010 5.150 13,163,000 66,691,830 5.0666 2.979 2.973 2.985 2.955 3.038 22,313,924 2.9888 -0.79%
2013-10-10 0 5.090 5.070 5.080 4.900 5.120 21,924,500 110,585,915 5.0439 3.003 2.991 2.997 2.891 3.020 37,166,422 2.9754 2.41%
2013-10-09 0 4.970 4.970 4.980 4.860 5.140 32,127,000 159,694,860 4.9707 2.932 2.932 2.938 2.867 3.032 54,461,705 2.9322 -1.97%
2013-10-08 0 5.070 5.080 5.090 4.720 5.090 85,659,006 423,195,960 4.9405 2.991 2.997 3.003 2.784 3.003 145,209,186 2.9144 10.22%
2013-10-07 0 4.600 4.590 4.600 4.570 4.630 7,608,995 35,094,976 4.6123 2.714 2.708 2.714 2.696 2.731 12,898,772 2.7208 -0.22%
2013-10-04 0 4.610 4.600 4.610 4.560 4.640 8,274,004 38,064,898 4.6005 2.719 2.714 2.719 2.690 2.737 14,026,095 2.7139 1.10%
2013-10-03 0 4.560 4.560 4.570 4.530 4.610 5,229,000 23,905,750 4.5718 2.690 2.690 2.696 2.672 2.719 8,864,203 2.6969 -0.22%
2013-10-02 0 4.570 4.550 4.570 4.510 4.670 9,662,002 44,279,609 4.5829 2.696 2.684 2.696 2.660 2.755 16,379,030 2.7034 1.56%
2013-09-30 0 4.500 4.480 4.500 4.480 4.590 9,408,000 42,372,216 4.5038 2.655 2.643 2.655 2.643 2.708 15,948,446 2.6568 -1.53%
2013-09-27 0 4.570 4.560 4.570 4.540 4.630 2,982,005 13,632,483 4.5716 2.696 2.690 2.696 2.678 2.731 5,055,096 2.6968 0.00%
2013-09-26 0 4.570 4.570 4.580 4.550 4.630 3,701,506 16,968,912 4.5843 2.696 2.696 2.702 2.684 2.731 6,274,795 2.7043 -1.08%
2013-09-25 0 4.620 4.610 4.620 4.580 4.640 2,441,208 11,247,094 4.6072 2.725 2.719 2.725 2.702 2.737 4,138,337 2.7178 0.00%
2013-09-24 0 4.620 4.600 4.620 4.520 4.640 8,228,000 37,831,840 4.5979 2.725 2.714 2.725 2.666 2.737 13,948,109 2.7123 2.21%
2013-09-23 0 4.520 4.510 4.530 4.430 4.620 4,822,898 21,628,727 4.4846 2.666 2.660 2.672 2.613 2.725 8,175,779 2.6455 0.00%
2013-09-19 0 4.520 4.510 4.530 4.490 4.720 10,484,000 48,110,630 4.5890 2.666 2.660 2.672 2.649 2.784 17,772,482 2.7070 -1.31%
2013-09-18 0 4.580 4.580 4.610 4.570 4.720 7,978,000 36,768,590 4.6087 2.702 2.702 2.719 2.696 2.784 13,524,309 2.7187 -2.35%
2013-09-17 0 4.690 4.670 4.700 4.580 4.750 15,558,000 72,989,730 4.6915 2.767 2.755 2.773 2.702 2.802 26,373,929 2.7675 2.18%
2013-09-16 0 4.590 4.580 4.590 4.400 4.630 16,265,500 73,965,150 4.5474 2.708 2.702 2.708 2.596 2.731 27,573,283 2.6825 5.76%
2013-09-13 0 4.340 4.330 4.340 4.300 4.470 19,584,000 85,100,720 4.3454 2.560 2.554 2.560 2.537 2.637 33,198,806 2.5634 -2.91%
2013-09-12 0 4.470 4.460 4.470 4.440 4.610 14,513,000 65,135,600 4.4881 2.637 2.631 2.637 2.619 2.719 24,602,444 2.6475 -2.83%
2013-09-11 0 4.600 4.590 4.600 4.560 4.690 7,870,002 36,352,105 4.6191 2.714 2.708 2.714 2.690 2.767 13,341,231 2.7248 -0.86%
2013-09-10 0 4.640 4.640 4.650 4.560 4.660 14,965,002 68,887,259 4.6032 2.737 2.737 2.743 2.690 2.749 25,368,678 2.7154 -0.22%
2013-09-09 0 4.650 4.650 4.660 4.550 4.770 13,816,000 64,042,320 4.6354 2.743 2.743 2.749 2.684 2.814 23,420,889 2.7344 -1.48%
2013-09-06 0 4.720 4.710 4.730 4.680 4.980 19,409,001 93,143,814 4.7990 2.784 2.778 2.790 2.761 2.938 32,902,147 2.8309 -3.48%
2013-09-05 0 4.890 4.890 4.900 4.880 4.980 11,306,500 55,623,840 4.9196 2.885 2.885 2.891 2.879 2.938 19,166,784 2.9021 -0.41%
2013-09-04 0 4.910 4.900 4.910 4.850 4.990 9,739,001 47,914,114 4.9198 2.896 2.891 2.896 2.861 2.944 16,509,559 2.9022 -1.01%
2013-09-03 0 4.990 4.970 4.990 4.800 5.030 24,509,000 121,308,170 4.9495 2.926 2.914 2.926 2.815 2.949 41,798,964 2.9022 3.74%
2013-09-02 0 4.810 4.780 4.810 4.750 4.900 8,939,000 43,123,610 4.8242 2.820 2.803 2.820 2.785 2.873 15,245,050 2.8287 0.42%
2013-08-30 0 4.790 4.790 4.800 4.730 4.820 6,505,000 31,149,428 4.7885 2.809 2.809 2.815 2.773 2.826 11,093,976 2.8078 -0.21%
2013-08-29 0 4.800 4.790 4.810 4.700 4.820 7,254,000 34,555,440 4.7636 2.815 2.809 2.820 2.756 2.826 12,371,361 2.7932 0.21%
2013-08-28 0 4.790 4.760 4.790 4.740 4.850 7,396,000 35,388,410 4.7848 2.809 2.791 2.809 2.779 2.844 12,613,535 2.8056 -1.64%
2013-08-27 0 4.870 4.860 4.880 4.690 4.930 20,079,000 97,528,170 4.8572 2.856 2.850 2.861 2.750 2.891 34,243,804 2.8481 2.74%
2013-08-26 0 4.740 4.730 4.740 4.720 4.840 7,473,000 35,511,956 4.7520 2.779 2.773 2.779 2.768 2.838 12,744,855 2.7864 -0.21%
2013-08-23 0 4.750 4.740 4.750 4.740 4.920 14,302,000 68,825,750 4.8123 2.785 2.779 2.785 2.779 2.885 24,391,399 2.8217 -2.06%
2013-08-22 0 4.850 4.840 4.850 4.600 4.850 16,562,000 78,589,722 4.7452 2.844 2.838 2.844 2.697 2.844 28,245,724 2.7824 2.75%
2013-08-21 0 4.720 4.710 4.720 4.450 5.050 38,881,000 183,258,970 4.7133 2.768 2.762 2.768 2.609 2.961 66,309,745 2.7637 -0.21%
2013-08-20 0 4.730 4.730 4.740 4.680 5.090 34,205,200 165,596,786 4.8413 2.773 2.773 2.779 2.744 2.985 58,335,384 2.8387 -6.15%
2013-08-19 0 5.040 5.040 5.050 4.910 5.050 27,913,500 139,859,920 5.0105 2.955 2.955 2.961 2.879 2.961 47,605,181 2.9379 2.65%
2013-08-16 0 4.910 4.910 4.920 4.680 4.970 22,118,000 107,227,098 4.8480 2.879 2.879 2.885 2.744 2.914 37,721,225 2.8426 1.66%
2013-08-15 0 4.830 4.830 4.840 4.530 4.910 38,388,750 183,293,082 4.7747 2.832 2.832 2.838 2.656 2.879 65,470,235 2.7996 6.86%
2013-08-13 0 4.520 4.520 4.530 4.430 4.610 18,738,000 84,548,950 4.5122 2.650 2.650 2.656 2.598 2.703 31,956,791 2.6457 1.80%
2013-08-12 0 4.440 4.440 4.450 4.180 4.570 26,588,500 117,079,684 4.4034 2.603 2.603 2.609 2.451 2.680 45,345,455 2.5819 3.02%
2013-08-09 0 4.310 4.300 4.320 4.080 4.330 27,089,000 114,726,114 4.2352 2.527 2.521 2.533 2.392 2.539 46,199,035 2.4833 5.12%
2013-08-08 0 4.100 4.090 4.100 4.040 4.120 13,403,000 54,795,770 4.0883 2.404 2.398 2.404 2.369 2.416 22,858,196 2.3972 1.23%
2013-08-07 0 4.050 4.050 4.060 3.980 4.130 25,239,500 102,736,440 4.0705 2.375 2.375 2.381 2.334 2.422 43,044,798 2.3867 0.00%
2013-08-06 0 4.050 4.040 4.050 3.730 4.100 58,647,000 232,768,476 3.9690 2.375 2.369 2.375 2.187 2.404 100,019,742 2.3272 8.00%
2013-08-05 0 3.750 3.740 3.750 3.600 3.770 16,630,000 61,719,420 3.7113 2.199 2.193 2.199 2.111 2.211 28,361,695 2.1762 4.17%
2013-08-02 0 3.600 3.590 3.600 3.510 3.690 16,264,000 58,318,168 3.5857 2.111 2.105 2.111 2.058 2.164 27,737,499 2.1025 -0.83%
2013-08-01 0 3.630 3.620 3.640 3.430 3.640 17,388,000 61,220,060 3.5208 2.128 2.123 2.134 2.011 2.134 29,654,429 2.0644 4.01%
2013-07-31 0 3.490 3.490 3.500 3.460 3.630 19,336,000 67,636,400 3.4980 2.046 2.046 2.052 2.029 2.128 32,976,652 2.0510 -1.97%
2013-07-30 0 3.560 3.550 3.570 3.480 3.620 9,870,000 35,102,440 3.5565 2.087 2.082 2.093 2.041 2.123 16,832,828 2.0854 -1.66%
2013-07-29 0 3.620 3.620 3.630 3.610 3.740 7,956,000 28,951,610 3.6390 2.123 2.123 2.128 2.117 2.193 13,568,589 2.1337 -3.21%
2013-07-26 0 3.740 3.740 3.750 3.700 3.790 6,059,000 22,674,340 3.7423 2.193 2.193 2.199 2.170 2.222 10,333,344 2.1943 0.81%
2013-07-25 0 3.710 3.710 3.720 3.690 3.850 11,944,000 44,584,700 3.7328 2.175 2.175 2.181 2.164 2.257 20,369,939 2.1887 -3.13%
2013-07-24 0 3.830 3.830 3.840 3.750 3.880 11,710,464 44,919,750 3.8359 2.246 2.246 2.252 2.199 2.275 19,971,654 2.2492 0.79%
2013-07-23 0 3.800 3.800 3.810 3.540 3.820 25,065,200 93,459,060 3.7286 2.228 2.228 2.234 2.076 2.240 42,747,538 2.1863 7.34%
2013-07-22 0 3.540 3.530 3.550 3.440 3.550 16,558,000 57,682,100 3.4836 2.076 2.070 2.082 2.017 2.082 28,238,902 2.0426 2.31%
2013-07-19 0 3.460 3.450 3.460 3.410 3.620 46,578,000 162,029,280 3.4787 2.029 2.023 2.029 1.999 2.123 79,436,622 2.0397 -5.72%
2013-07-18 0 3.670 3.670 3.680 3.640 3.880 26,824,000 99,618,730 3.7138 2.152 2.152 2.158 2.134 2.275 45,747,090 2.1776 -3.93%
2013-07-17 0 3.820 3.810 3.830 3.800 3.980 11,350,000 43,865,350 3.8648 2.240 2.234 2.246 2.228 2.334 19,356,899 2.2661 -2.05%
2013-07-16 0 3.900 3.900 3.920 3.890 4.020 9,218,000 36,176,510 3.9246 2.287 2.287 2.299 2.281 2.357 15,720,872 2.3012 -2.26%
2013-07-15 0 3.990 3.990 4.000 3.990 4.090 11,331,000 45,441,850 4.0104 2.340 2.340 2.345 2.340 2.398 19,324,496 2.3515 -0.50%
2013-07-12 0 4.010 4.000 4.020 3.820 4.020 20,928,400 82,448,376 3.9395 2.351 2.345 2.357 2.240 2.357 35,692,417 2.3100 2.56%
2013-07-11 0 3.910 3.890 3.900 3.840 4.100 27,005,000 107,006,850 3.9625 2.293 2.281 2.287 2.252 2.404 46,055,777 2.3234 -1.76%
2013-07-10 0 3.980 3.960 3.970 3.880 4.130 16,566,000 65,771,234 3.9703 2.334 2.322 2.328 2.275 2.422 28,252,546 2.3280 -2.45%
2013-07-09 0 4.080 4.070 4.080 4.040 4.240 17,241,726 70,857,225 4.1096 2.392 2.386 2.392 2.369 2.486 29,404,965 2.4097 -3.09%
2013-07-08 0 4.210 4.210 4.220 3.870 4.240 44,229,000 179,594,280 4.0606 2.469 2.469 2.474 2.269 2.486 75,430,511 2.3809 12.57%
2013-07-05 0 3.740 3.730 3.740 3.700 4.020 20,024,001 76,619,493 3.8264 2.193 2.187 2.193 2.170 2.357 34,150,006 2.2436 -5.32%
2013-07-04 0 3.950 3.950 3.960 3.860 4.010 9,165,000 36,310,820 3.9619 2.316 2.316 2.322 2.263 2.351 15,630,483 2.3231 1.28%
2013-07-03 0 3.900 3.890 3.910 3.860 4.080 23,058,000 91,011,780 3.9471 2.287 2.281 2.293 2.263 2.392 39,324,351 2.3144 -3.23%
2013-07-02 0 4.030 4.020 4.040 3.770 4.110 30,516,000 122,184,670 4.0040 2.363 2.357 2.369 2.211 2.410 52,043,625 2.3477 4.95%
2013-06-28 0 3.840 3.820 3.850 3.790 3.880 11,607,000 44,520,030 3.8356 2.252 2.240 2.257 2.222 2.275 19,795,201 2.2490 2.13%
2013-06-27 0 3.760 3.780 3.790 3.710 3.960 23,176,000 88,995,270 3.8400 2.205 2.216 2.222 2.175 2.322 39,525,595 2.2516 -0.79%
2013-06-26 0 3.790 3.780 3.790 3.600 3.790 40,566,000 150,242,530 3.7037 2.222 2.216 2.222 2.111 2.222 69,183,434 2.1717 7.98%
2013-06-25 0 3.510 3.500 3.510 3.050 3.540 83,014,501 277,237,386 3.3396 2.058 2.052 2.058 1.788 2.076 141,577,386 1.9582 3.24%
2013-06-24 0 3.400 3.380 3.390 3.280 4.090 50,797,000 182,606,980 3.5948 1.994 1.982 1.988 1.923 2.398 86,631,931 2.1078 -14.36%
2013-06-21 0 3.970 3.950 3.970 3.930 4.190 40,980,000 165,528,390 4.0392 2.328 2.316 2.328 2.304 2.457 69,889,492 2.3684 -7.67%
2013-06-20 0 4.300 4.280 4.300 4.140 4.350 17,842,000 75,715,090 4.2436 2.521 2.510 2.521 2.428 2.551 30,428,705 2.4883 -2.71%
2013-06-19 0 4.420 4.410 4.420 4.410 4.700 21,711,434 97,391,668 4.4857 2.592 2.586 2.592 2.586 2.756 37,027,845 2.6302 -5.76%
2013-06-18 0 4.690 4.680 4.690 4.520 4.710 7,984,000 37,127,170 4.6502 2.750 2.744 2.750 2.650 2.762 13,616,342 2.7267 3.76%
2013-06-17 0 4.520 4.510 4.530 4.470 4.630 9,357,783 42,437,910 4.5350 2.650 2.644 2.656 2.621 2.715 15,959,265 2.6591 0.00%
2013-06-14 0 4.520 4.520 4.530 4.510 4.770 15,194,821 70,394,568 4.6328 2.650 2.650 2.656 2.644 2.797 25,914,063 2.7165 -1.95%
2013-06-13 0 4.610 4.600 4.610 4.300 4.610 20,652,656 92,829,536 4.4948 2.703 2.697 2.703 2.521 2.703 35,222,148 2.6355 2.44%
2013-06-11 0 4.500 4.490 4.500 4.470 4.720 25,626,000 117,034,826 4.5670 2.639 2.633 2.639 2.621 2.768 43,703,956 2.6779 -4.66%
2013-06-10 0 4.720 4.720 4.730 4.640 4.950 17,739,000 84,706,950 4.7752 2.768 2.768 2.773 2.721 2.902 30,253,043 2.7999 -3.67%
2013-06-07 0 4.900 4.880 4.900 4.820 4.990 8,540,000 41,712,060 4.8843 2.873 2.861 2.873 2.826 2.926 14,564,574 2.8639 -0.41%
2013-06-06 0 4.920 4.920 4.930 4.880 5.280 25,632,500 129,101,770 5.0366 2.885 2.885 2.891 2.861 3.096 43,715,041 2.9533 -2.77%
2013-06-05 0 5.060 5.060 5.080 5.010 5.320 15,833,726 81,421,879 5.1423 2.967 2.967 2.979 2.938 3.119 27,003,686 3.0152 -1.94%
2013-06-04 0 5.180 5.160 5.180 4.910 5.190 26,209,723 132,730,705 5.0642 3.026 3.014 3.026 2.868 3.031 44,872,722 2.9579 4.23%
2013-06-03 0 4.970 4.960 4.980 4.870 5.070 8,404,295 41,589,770 4.9486 2.903 2.897 2.909 2.845 2.961 14,388,691 2.8904 -0.80%
2013-05-31 0 5.010 5.000 5.030 4.920 5.100 17,676,000 88,138,980 4.9864 2.926 2.920 2.938 2.874 2.979 30,262,443 2.9125 2.45%
2013-05-30 0 4.890 4.850 4.880 4.720 5.000 16,482,000 79,752,600 4.8388 2.856 2.833 2.850 2.757 2.920 28,218,238 2.8263 -0.41%
2013-05-29 0 4.910 4.910 4.920 4.850 5.130 15,858,000 79,065,850 4.9859 2.868 2.868 2.874 2.833 2.996 27,149,910 2.9122 0.00%
2013-05-28 0 4.910 4.890 4.900 4.790 4.950 16,629,000 80,740,820 4.8554 2.868 2.856 2.862 2.798 2.891 28,469,912 2.8360 -0.81%
2013-05-27 0 4.950 4.950 4.960 4.510 4.960 27,658,000 131,953,360 4.7709 2.891 2.891 2.897 2.634 2.897 47,352,265 2.7866 10.00%
2013-05-24 0 4.500 4.480 4.490 4.400 4.600 15,804,406 71,080,317 4.4975 2.628 2.617 2.623 2.570 2.687 27,058,154 2.6269 2.74%
2013-05-23 0 4.380 4.370 4.380 4.310 4.700 25,311,653 113,075,485 4.4673 2.558 2.552 2.558 2.517 2.745 43,335,169 2.6093 -1.79%
2013-05-22 0 4.510 4.510 4.520 4.220 4.710 35,755,000 159,230,308 4.4534 2.605 2.605 2.611 2.438 2.721 61,901,112 2.5723 -3.22%
2013-05-21 0 4.660 4.660 4.670 4.640 5.100 60,881,000 292,714,610 4.8080 2.692 2.692 2.697 2.680 2.946 105,400,688 2.7772 -10.38%
2013-05-20 0 5.200 5.200 5.220 5.180 5.370 16,481,000 86,754,190 5.2639 3.004 3.004 3.015 2.992 3.102 28,532,855 3.0405 0.97%
2013-05-16 0 5.150 5.140 5.150 5.000 5.150 16,222,500 82,367,820 5.0774 2.975 2.969 2.975 2.888 2.975 28,085,325 2.9328 3.21%
2013-05-15 0 4.990 4.980 5.000 4.960 5.070 11,546,000 57,778,630 5.0042 2.882 2.877 2.888 2.865 2.929 19,989,099 2.8905 1.63%
2013-05-14 0 4.910 4.900 4.920 4.750 4.970 15,212,250 74,464,842 4.8951 2.836 2.830 2.842 2.744 2.871 26,336,322 2.8275 4.03%
2013-05-13 0 4.720 4.710 4.730 4.640 4.760 8,678,000 40,778,130 4.6990 2.726 2.721 2.732 2.680 2.749 15,023,853 2.7142 1.07%
2013-05-10 0 4.670 4.670 4.680 4.610 4.690 4,503,000 20,938,060 4.6498 2.697 2.697 2.703 2.663 2.709 7,795,853 2.6858 0.86%
2013-05-09 0 4.630 4.630 4.650 4.580 4.720 8,201,000 37,993,330 4.6328 2.674 2.674 2.686 2.645 2.726 14,198,043 2.6760 -0.86%
2013-05-08 0 4.670 4.660 4.670 4.540 4.750 19,935,000 92,219,200 4.6260 2.697 2.692 2.697 2.622 2.744 34,512,618 2.6720 0.43%
2013-05-07 0 4.650 4.640 4.650 4.530 4.710 35,538,100 164,411,926 4.6264 2.686 2.680 2.686 2.617 2.721 61,525,602 2.6723 6.41%
2013-05-06 0 4.370 4.370 4.380 4.340 4.490 19,916,000 88,028,850 4.4200 2.524 2.524 2.530 2.507 2.593 34,479,725 2.5531 1.39%
2013-05-03 0 4.310 4.310 4.320 4.280 4.490 15,106,000 65,739,410 4.3519 2.490 2.490 2.495 2.472 2.593 26,152,376 2.5137 -1.60%
2013-05-02 0 4.380 4.370 4.380 4.110 4.390 18,024,000 77,034,320 4.2740 2.530 2.524 2.530 2.374 2.536 31,204,185 2.4687 5.80%
2013-04-30 0 4.140 4.130 4.140 4.080 4.200 11,306,000 46,940,630 4.1518 2.391 2.386 2.391 2.357 2.426 19,573,597 2.3982 1.72%
2013-04-29 0 4.070 4.070 4.080 4.000 4.130 6,297,000 25,611,430 4.0672 2.351 2.351 2.357 2.310 2.386 10,901,729 2.3493 0.74%
2013-04-26 0 4.040 4.030 4.040 4.000 4.180 15,262,000 61,841,180 4.0520 2.334 2.328 2.334 2.310 2.414 26,422,452 2.3405 0.25%
2013-04-25 0 4.030 4.020 4.030 3.980 4.250 19,105,200 78,187,408 4.0925 2.328 2.322 2.328 2.299 2.455 33,076,021 2.3639 -3.82%
2013-04-24 0 4.190 4.180 4.190 4.160 4.370 11,210,000 47,588,920 4.2452 2.420 2.414 2.420 2.403 2.524 19,407,397 2.4521 -2.10%
2013-04-23 0 4.280 4.270 4.290 4.240 4.400 7,566,000 32,531,310 4.2997 2.472 2.466 2.478 2.449 2.542 13,098,694 2.4836 -2.28%
2013-04-22 0 4.380 4.360 4.380 4.340 4.450 5,994,000 26,301,660 4.3880 2.530 2.518 2.530 2.507 2.570 10,377,158 2.5346 -0.23%
2013-04-19 0 4.390 4.380 4.390 4.350 4.440 9,522,900 41,885,986 4.3984 2.536 2.530 2.536 2.513 2.565 16,486,592 2.5406 1.15%
2013-04-18 0 4.340 4.330 4.340 4.180 4.380 14,853,000 64,029,140 4.3109 2.507 2.501 2.507 2.414 2.530 25,714,368 2.4900 2.12%
2013-04-17 0 4.250 4.250 4.260 4.170 4.290 13,634,000 57,689,960 4.2313 2.455 2.455 2.461 2.409 2.478 23,603,965 2.4441 1.67%
2013-04-16 0 4.180 4.180 4.200 4.030 4.240 10,420,000 43,291,400 4.1546 2.414 2.414 2.426 2.328 2.449 18,039,703 2.3998 -0.24%
2013-04-15 0 4.190 4.180 4.190 4.020 4.200 10,190,000 42,267,500 4.1479 2.420 2.414 2.420 2.322 2.426 17,641,514 2.3959 2.70%
2013-04-12 0 4.080 4.070 4.080 4.040 4.130 4,347,000 17,722,140 4.0769 2.357 2.351 2.357 2.334 2.386 7,525,776 2.3549 0.74%
2013-04-11 0 4.050 4.050 4.060 3.980 4.200 9,194,000 37,568,280 4.0862 2.339 2.339 2.345 2.299 2.426 15,917,182 2.3602 -1.94%
2013-04-10 0 4.130 4.120 4.150 4.020 4.280 12,354,000 50,910,330 4.1210 2.386 2.380 2.397 2.322 2.472 21,387,955 2.3803 -2.59%
2013-04-09 0 4.240 4.240 4.250 4.150 4.320 20,292,000 85,694,870 4.2231 2.449 2.449 2.455 2.397 2.495 35,130,677 2.4393 4.18%
2013-04-08 0 4.070 4.070 4.080 3.820 4.110 17,041,500 67,844,970 3.9812 2.351 2.351 2.357 2.206 2.374 29,503,225 2.2996 7.67%
2013-04-05 0 3.780 3.770 3.780 3.720 4.090 13,415,000 51,614,224 3.8475 2.183 2.178 2.183 2.149 2.362 23,224,819 2.2224 -6.67%
2013-04-03 0 4.050 4.060 4.070 4.040 4.180 9,983,000 41,190,366 4.1261 2.339 2.345 2.351 2.334 2.414 17,283,144 2.3833 -1.70%
2013-04-02 0 4.120 4.120 4.130 4.050 4.190 16,723,286 68,912,651 4.1208 2.380 2.380 2.386 2.339 2.420 28,952,314 2.3802 2.74%
2013-03-28 0 4.010 4.010 4.020 3.960 4.200 33,953,000 138,929,600 4.0918 2.316 2.316 2.322 2.287 2.426 58,781,386 2.3635 0.25%
2013-03-27 0 4.000 4.000 4.010 3.800 4.010 20,352,000 80,059,550 3.9337 2.310 2.310 2.316 2.195 2.316 35,234,553 2.2722 4.71%
2013-03-26 0 3.820 3.820 3.830 3.750 3.880 10,607,000 40,511,500 3.8193 2.206 2.206 2.212 2.166 2.241 18,363,448 2.2061 0.00%
2013-03-25 0 3.820 3.810 3.820 3.810 3.980 5,791,000 22,365,900 3.8622 2.206 2.201 2.206 2.201 2.299 10,025,712 2.2309 -2.05%
2013-03-22 0 3.900 3.890 3.900 3.690 3.950 11,750,000 45,274,330 3.8531 2.253 2.247 2.253 2.131 2.282 20,342,276 2.2256 4.00%
2013-03-21 0 3.750 3.750 3.760 3.620 4.070 29,376,000 111,951,270 3.8110 2.166 2.166 2.172 2.091 2.351 50,857,421 2.2013 -3.85%
2013-03-20 0 3.900 3.890 3.900 3.570 3.940 35,788,000 136,003,660 3.8003 2.253 2.247 2.253 2.062 2.276 61,958,244 2.1951 9.86%
2013-03-19 0 3.550 3.540 3.550 3.400 3.650 36,469,000 127,989,250 3.5095 2.051 2.045 2.051 1.964 2.108 63,137,230 2.0272 7.90%
2013-03-18 0 3.290 3.280 3.300 3.170 3.350 4,793,857 15,659,441 3.2666 1.900 1.895 1.906 1.831 1.935 8,299,401 1.8868 0.61%
2013-03-15 0 3.270 3.270 3.280 3.260 3.420 7,990,763 26,649,419 3.3350 1.889 1.889 1.895 1.883 1.975 13,834,068 1.9264 -0.61%
2013-03-14 0 3.290 3.280 3.310 2.940 3.320 11,663,000 37,119,200 3.1826 1.900 1.895 1.912 1.698 1.918 20,191,656 1.8383 8.58%
2013-03-13 0 3.030 3.020 3.030 2.990 3.090 6,840,000 20,729,260 3.0306 1.750 1.744 1.750 1.727 1.785 11,841,801 1.7505 -3.19%
2013-03-12 0 3.130 3.120 3.140 3.120 3.220 4,513,000 14,245,840 3.1566 1.808 1.802 1.814 1.802 1.860 7,813,165 1.8233 -2.49%
2013-03-11 0 3.210 3.200 3.210 3.160 3.260 1,879,000 6,029,810 3.2091 1.854 1.848 1.854 1.825 1.883 3,253,033 1.8536 -1.23%
2013-03-08 0 3.250 3.240 3.250 3.150 3.250 3,872,000 12,502,380 3.2289 1.877 1.871 1.877 1.819 1.877 6,703,429 1.8651 0.62%
2013-03-07 0 3.230 3.220 3.230 3.120 3.310 5,361,000 17,272,330 3.2218 1.866 1.860 1.866 1.802 1.912 9,281,272 1.8610 -2.12%
2013-03-06 0 3.300 3.290 3.300 3.270 3.350 5,420,000 17,902,150 3.3030 1.906 1.900 1.906 1.889 1.935 9,383,416 1.9079 1.23%
2013-03-05 0 3.260 3.250 3.270 3.250 3.360 10,578,359 34,794,315 3.2892 1.883 1.877 1.889 1.877 1.941 18,313,863 1.8999 0.62%
2013-03-04 0 3.240 3.230 3.240 3.150 3.310 15,687,000 50,684,780 3.2310 1.871 1.866 1.871 1.819 1.912 27,158,237 1.8663 1.25%
2013-03-01 0 3.200 3.200 3.210 2.980 3.210 10,470,000 32,877,292 3.1401 1.848 1.848 1.854 1.721 1.854 18,126,266 1.8138 4.92%
2013-02-28 0 3.050 3.020 3.050 2.860 3.050 17,852,000 53,120,690 2.9756 1.762 1.744 1.762 1.652 1.762 30,906,409 1.7188 7.39%
2013-02-27 0 2.840 2.830 2.850 2.770 2.860 6,261,000 17,629,830 2.8158 1.640 1.635 1.646 1.600 1.652 10,839,403 1.6265 1.79%
2013-02-26 0 2.790 2.770 2.790 2.740 2.830 8,672,000 24,075,100 2.7762 1.612 1.600 1.612 1.583 1.635 15,013,465 1.6036 -1.76%
2013-02-25 0 2.840 2.850 2.860 2.840 2.930 5,981,700 17,279,370 2.8887 1.640 1.646 1.652 1.640 1.692 10,355,863 1.6686 -0.70%
2013-02-22 0 2.860 2.850 2.860 2.720 2.860 13,589,000 37,903,440 2.7893 1.652 1.646 1.652 1.571 1.652 23,526,058 1.6111 -0.69%
2013-02-21 0 2.880 2.870 2.880 2.870 3.000 13,821,000 40,341,310 2.9188 1.664 1.658 1.664 1.658 1.733 23,927,710 1.6860 -2.70%
2013-02-20 0 2.960 2.960 2.970 2.910 3.080 6,991,000 20,792,300 2.9742 1.710 1.710 1.716 1.681 1.779 12,103,221 1.7179 1.02%
2013-02-19 0 2.930 2.930 2.940 2.820 2.940 10,276,000 29,531,160 2.8738 1.692 1.692 1.698 1.629 1.698 17,790,402 1.6599 3.17%
2013-02-18 0 2.840 2.820 2.840 2.790 2.880 5,130,000 14,490,420 2.8246 1.640 1.629 1.640 1.612 1.664 8,881,351 1.6316 1.07%
2013-02-15 0 2.810 2.810 2.820 2.680 2.820 3,906,000 10,793,030 2.7632 1.623 1.623 1.629 1.548 1.629 6,762,292 1.5961 1.08%
2013-02-14 0 2.780 2.770 2.780 2.740 2.840 3,485,834 9,713,590 2.7866 1.606 1.600 1.606 1.583 1.640 6,034,876 1.6096 -0.36%
2013-02-08 0 2.790 2.780 2.790 2.730 2.930 16,296,000 45,538,620 2.7945 1.612 1.606 1.612 1.577 1.692 28,212,572 1.6141 -4.12%
2013-02-07 0 2.910 2.890 2.920 2.770 2.930 11,918,000 33,874,500 2.8423 1.681 1.669 1.687 1.600 1.692 20,633,127 1.6418 5.82%
2013-02-06 0 2.750 2.740 2.750 2.660 2.750 7,993,000 21,661,350 2.7100 1.588 1.583 1.588 1.536 1.588 13,837,941 1.5654 3.38%
2013-02-05 0 2.660 2.660 2.680 2.570 2.700 11,122,500 29,496,890 2.6520 1.536 1.536 1.548 1.484 1.560 19,255,912 1.5318 2.70%
2013-02-04 0 2.590 2.550 2.560 2.560 2.610 6,405,000 16,562,740 2.5859 1.496 1.473 1.479 1.479 1.508 11,088,704 1.4937 0.39%
2013-02-01 0 2.580 2.570 2.580 2.480 2.590 6,537,000 16,670,960 2.5502 1.490 1.484 1.490 1.432 1.496 11,317,230 1.4731 2.79%
2013-01-31 0 2.510 2.510 2.530 2.430 2.570 5,108,000 12,786,720 2.5033 1.450 1.450 1.461 1.404 1.484 8,843,263 1.4459 2.45%
2013-01-30 0 2.450 2.440 2.450 2.430 2.490 2,354,000 5,773,400 2.4526 1.415 1.409 1.415 1.404 1.438 4,075,380 1.4167 0.82%
2013-01-29 0 2.430 2.430 2.440 2.360 2.450 8,188,999 19,599,667 2.3934 1.404 1.404 1.409 1.363 1.415 14,177,266 1.3825 0.41%
2013-01-28 0 2.420 2.410 2.420 2.340 2.600 8,205,000 19,924,770 2.4284 1.398 1.392 1.398 1.352 1.502 14,204,968 1.4027 -5.47%
2013-01-25 0 2.560 2.540 2.550 2.460 2.610 13,115,000 33,255,760 2.5357 1.479 1.467 1.473 1.421 1.508 22,705,442 1.4647 2.40%
2013-01-24 0 2.500 2.510 2.520 2.290 2.530 17,142,000 42,377,970 2.4722 1.444 1.450 1.456 1.323 1.461 29,677,216 1.4280 8.70%
2013-01-23 0 2.300 2.300 2.310 2.280 2.340 5,707,000 13,108,710 2.2970 1.329 1.329 1.334 1.317 1.352 9,880,287 1.3268 0.88%
2013-01-22 0 2.280 2.280 2.300 2.280 2.380 5,409,001 12,693,162 2.3467 1.317 1.317 1.329 1.317 1.375 9,364,374 1.3555 -3.59%
2013-01-21 0 2.380 2.370 2.380 2.290 2.390 8,179,000 19,380,540 2.3695 1.366 1.360 1.366 1.314 1.372 14,249,765 1.3601 3.93%
2013-01-18 0 2.290 2.300 2.310 2.220 2.300 9,368,000 21,162,940 2.2591 1.314 1.320 1.326 1.274 1.320 16,321,286 1.2966 0.44%
2013-01-17 0 2.280 2.270 2.280 2.230 2.350 13,711,000 31,478,400 2.2959 1.309 1.303 1.309 1.280 1.349 23,887,825 1.3178 0.00%
2013-01-16 0 2.280 2.270 2.300 2.170 2.300 22,138,000 49,653,430 2.2429 1.309 1.303 1.320 1.246 1.320 38,569,665 1.2874 5.56%
2013-01-15 0 2.160 2.160 2.170 2.060 2.170 23,153,000 49,041,110 2.1181 1.240 1.240 1.246 1.182 1.246 40,338,036 1.2158 5.37%
2013-01-14 0 2.050 2.050 2.070 2.020 2.080 21,821,000 44,694,880 2.0483 1.177 1.177 1.188 1.159 1.194 38,017,375 1.1756 2.50%
2013-01-11 0 2.000 2.000 2.010 1.950 2.040 29,216,000 58,631,910 2.0068 1.148 1.148 1.154 1.119 1.171 50,901,225 1.1519 2.04%
2013-01-10 0 1.960 1.960 1.970 1.840 1.970 21,732,299 41,842,443 1.9254 1.125 1.125 1.131 1.056 1.131 37,862,837 1.1051 5.38%
2013-01-09 0 1.860 1.860 1.870 1.830 1.870 8,727,000 16,104,630 1.8454 1.068 1.068 1.073 1.050 1.073 15,204,511 1.0592 0.00%
2013-01-08 0 1.860 1.860 1.870 1.830 1.950 5,146,000 9,715,610 1.8880 1.068 1.068 1.073 1.050 1.119 8,965,557 1.0837 -3.12%
2013-01-07 0 1.920 1.900 1.950 1.860 1.950 13,073,000 24,960,010 1.9093 1.102 1.091 1.119 1.068 1.119 22,776,277 1.0959 1.59%
2013-01-04 0 1.890 1.890 1.910 1.850 1.910 10,108,998 19,029,626 1.8824 1.085 1.085 1.096 1.062 1.096 17,612,280 1.0805 -1.05%
2013-01-03 0 1.910 1.900 1.910 1.840 1.910 9,478,000 17,917,130 1.8904 1.096 1.091 1.096 1.056 1.096 16,512,932 1.0850 0.53%
2013-01-02 0 1.900 1.890 1.910 1.740 1.920 13,236,000 24,580,940 1.8571 1.091 1.085 1.096 0.999 1.102 23,060,262 1.0659 8.57%
2012-12-31 0 1.750 1.750 1.770 1.730 1.770 3,339,000 5,883,460 1.7620 1.004 1.004 1.016 0.993 1.016 5,817,333 1.0114 -1.13%
2012-12-28 0 1.770 1.760 1.780 1.720 1.790 7,140,200 12,524,204 1.7540 1.016 1.010 1.022 0.987 1.027 12,439,928 1.0068 2.31%
2012-12-27 0 1.730 1.730 1.740 1.680 1.780 7,447,000 12,970,330 1.7417 0.993 0.993 0.999 0.964 1.022 12,974,446 0.9997 1.76%
2012-12-24 0 1.700 1.690 1.700 1.680 1.710 3,340,000 5,676,920 1.6997 0.976 0.970 0.976 0.964 0.981 5,819,075 0.9756 1.19%
2012-12-21 0 1.680 1.680 1.690 1.660 1.710 4,890,000 8,229,480 1.6829 0.964 0.964 0.970 0.953 0.981 8,519,544 0.9660 -1.75%
2012-12-20 0 1.710 1.710 1.720 1.680 1.750 8,572,000 14,688,430 1.7135 0.981 0.981 0.987 0.964 1.004 14,934,464 0.9835 -2.29%
2012-12-19 0 1.750 1.740 1.760 1.640 1.750 15,270,000 26,191,190 1.7152 1.004 0.999 1.010 0.941 1.004 26,603,974 0.9845 2.94%
2012-12-18 0 1.700 1.690 1.700 1.520 1.700 26,358,000 42,361,450 1.6072 0.976 0.970 0.976 0.872 0.976 45,921,909 0.9225 11.84%
2012-12-17 0 1.520 1.510 1.520 1.490 1.540 7,846,033 11,937,347 1.5215 0.872 0.867 0.872 0.855 0.884 13,669,657 0.8733 2.01%
2012-12-14 0 1.490 1.490 1.500 1.490 1.510 3,554,000 5,316,240 1.4958 0.855 0.855 0.861 0.855 0.867 6,191,914 0.8586 -0.67%
2012-12-13 0 1.500 1.490 1.520 1.490 1.520 15,493,080 23,255,479 1.5010 0.861 0.855 0.872 0.855 0.872 26,992,633 0.8615 -2.60%
2012-12-12 0 1.540 1.520 1.540 1.490 1.540 8,795,000 13,377,160 1.5210 0.884 0.872 0.884 0.855 0.884 15,322,983 0.8730 2.67%
2012-12-11 0 1.500 1.490 1.500 1.490 1.540 7,398,031 11,178,549 1.5110 0.861 0.855 0.861 0.855 0.884 12,889,131 0.8673 -0.66%
2012-12-10 0 1.510 1.500 1.520 1.490 1.520 5,893,000 8,877,650 1.5065 0.867 0.861 0.872 0.855 0.872 10,267,009 0.8647 0.00%
2012-12-07 0 1.510 1.500 1.520 1.470 1.550 15,729,040 23,920,252 1.5208 0.867 0.861 0.872 0.844 0.890 27,403,731 0.8729 0.67%
2012-12-06 0 1.500 1.490 1.510 1.410 1.500 19,755,000 28,876,750 1.4617 0.861 0.855 0.867 0.809 0.861 34,417,912 0.8390 5.63%
2012-12-05 0 1.420 1.400 1.420 1.370 1.420 6,696,000 9,375,120 1.4001 0.815 0.804 0.815 0.786 0.815 11,666,026 0.8036 2.16%
2012-12-04 0 1.390 1.380 1.390 1.320 1.400 6,780,500 9,240,155 1.3628 0.798 0.792 0.798 0.758 0.804 11,813,245 0.7822 4.51%
2012-12-03 0 1.330 1.330 1.350 1.320 1.380 6,456,000 8,671,530 1.3432 0.763 0.763 0.775 0.758 0.792 11,247,889 0.7709 -3.62%
2012-11-30 0 1.380 1.370 1.380 1.370 1.400 2,544,000 3,512,740 1.3808 0.792 0.786 0.792 0.786 0.804 4,432,253 0.7925 -1.43%
2012-11-29 0 1.400 1.390 1.400 1.380 1.430 4,265,000 6,004,260 1.4078 0.804 0.798 0.804 0.792 0.821 7,430,645 0.8080 0.72%
2012-11-28 0 1.390 1.380 1.400 1.350 1.410 2,600,000 3,592,320 1.3817 0.798 0.792 0.804 0.775 0.809 4,529,819 0.7930 1.46%
2012-11-27 0 1.370 1.370 1.390 1.370 1.410 5,586,000 7,729,880 1.3838 0.786 0.786 0.798 0.786 0.809 9,732,141 0.7943 -1.44%
2012-11-26 0 1.390 1.380 1.390 1.380 1.410 4,966,000 6,910,820 1.3916 0.798 0.792 0.798 0.792 0.809 8,651,954 0.7988 -1.42%
2012-11-23 0 1.410 1.400 1.410 1.390 1.450 6,377,000 9,051,090 1.4193 0.809 0.804 0.809 0.798 0.832 11,110,252 0.8147 -2.76%
2012-11-22 0 1.450 1.440 1.450 1.350 1.450 22,550,900 31,836,362 1.4118 0.832 0.827 0.832 0.775 0.832 39,289,035 0.8103 6.62%
2012-11-21 0 1.360 1.360 1.370 1.240 1.370 12,080,100 15,982,913 1.3231 0.781 0.781 0.786 0.712 0.786 21,046,409 0.7594 7.94%
2012-11-20 0 1.260 1.250 1.270 1.260 1.290 1,970,000 2,509,820 1.2740 0.723 0.717 0.729 0.723 0.740 3,432,209 0.7313 -1.56%
2012-11-19 0 1.280 1.280 1.290 1.270 1.320 3,658,000 4,713,640 1.2886 0.735 0.735 0.740 0.729 0.758 6,373,107 0.7396 -1.54%
2012-11-16 0 1.300 1.300 1.310 1.280 1.320 3,860,000 5,011,560 1.2983 0.746 0.746 0.752 0.735 0.758 6,725,039 0.7452 0.78%
2012-11-15 0 1.290 1.290 1.300 1.250 1.330 7,356,000 9,581,580 1.3026 0.740 0.740 0.746 0.717 0.763 12,815,903 0.7476 1.57%
2012-11-14 0 1.270 1.280 1.290 1.230 1.290 5,420,000 6,861,160 1.2659 0.729 0.735 0.740 0.706 0.740 9,442,930 0.7266 1.60%
2012-11-13 0 1.250 1.240 1.250 1.230 1.260 1,637,040 2,035,550 1.2434 0.717 0.712 0.717 0.706 0.723 2,852,113 0.7137 0.00%
2012-11-12 0 1.250 1.250 1.260 1.250 1.270 4,562,000 5,762,840 1.2632 0.717 0.717 0.723 0.717 0.729 7,948,090 0.7251 0.81%
2012-11-09 0 1.240 1.220 1.240 1.180 1.240 8,971,000 10,776,780 1.2013 0.712 0.700 0.712 0.677 0.712 15,629,617 0.6895 0.81%
2012-11-08 0 1.230 1.220 1.230 1.210 1.240 9,352,000 11,458,300 1.2252 0.706 0.700 0.706 0.695 0.712 16,293,410 0.7032 -1.60%
2012-11-07 0 1.250 1.250 1.260 1.250 1.260 4,202,000 5,256,460 1.2509 0.717 0.717 0.723 0.717 0.723 7,320,884 0.7180 0.81%
2012-11-06 0 1.240 1.230 1.250 1.220 1.260 4,714,000 5,778,260 1.2258 0.712 0.706 0.717 0.700 0.723 8,212,910 0.7036 -1.59%
2012-11-05 0 1.260 1.250 1.260 1.250 1.280 6,993,000 8,816,390 1.2607 0.723 0.717 0.723 0.717 0.735 12,183,470 0.7236 0.80%
2012-11-02 0 1.250 1.250 1.260 1.240 1.280 7,604,000 9,565,150 1.2579 0.717 0.717 0.723 0.712 0.735 13,247,978 0.7220 0.00%
2012-11-01 0 1.250 1.240 1.250 1.190 1.250 2,562,925 3,123,231 1.2186 0.717 0.712 0.717 0.683 0.717 4,465,225 0.6995 5.93%
2012-10-31 0 1.180 1.180 1.190 1.180 1.210 918,000 1,097,340 1.1954 0.677 0.677 0.683 0.677 0.695 1,599,374 0.6861 -1.67%
2012-10-30 0 1.200 1.190 1.200 1.180 1.210 798,000 948,320 1.1884 0.689 0.683 0.689 0.677 0.695 1,390,306 0.6821 -0.83%
2012-10-29 0 1.210 1.200 1.210 1.180 1.210 1,440,000 1,721,260 1.1953 0.695 0.689 0.695 0.677 0.695 2,508,823 0.6861 0.83%
2012-10-26 0 1.200 1.190 1.200 1.180 1.230 1,814,000 2,167,040 1.1946 0.689 0.683 0.689 0.677 0.706 3,160,420 0.6857 -1.64%
2012-10-25 0 1.220 1.210 1.220 1.180 1.240 6,416,000 7,741,120 1.2065 0.700 0.695 0.700 0.677 0.712 11,178,199 0.6925 -1.61%
2012-10-24 0 1.240 1.230 1.240 1.210 1.260 4,722,000 5,845,460 1.2379 0.712 0.706 0.712 0.695 0.723 8,226,848 0.7105 0.81%
2012-10-22 0 1.230 1.230 1.240 1.210 1.230 1,831,000 2,244,870 1.2260 0.706 0.706 0.712 0.695 0.706 3,190,038 0.7037 2.50%
2012-10-19 0 1.220 1.220 1.230 1.220 1.250 1,970,000 2,414,620 1.2257 0.689 0.689 0.694 0.689 0.706 3,489,412 0.6920 -2.40%
2012-10-18 0 1.250 1.240 1.250 1.230 1.300 5,424,000 6,858,720 1.2645 0.706 0.700 0.706 0.694 0.734 9,607,397 0.7139 0.81%
2012-10-17 0 1.240 1.240 1.250 1.180 1.240 8,524,000 10,343,040 1.2134 0.700 0.700 0.706 0.666 0.700 15,098,351 0.6850 6.90%
2012-10-16 0 1.160 1.160 1.170 1.160 1.180 2,164,000 2,535,380 1.1716 0.655 0.655 0.661 0.655 0.666 3,833,040 0.6615 -0.85%
2012-10-15 0 1.170 1.160 1.170 1.160 1.180 620,000 723,480 1.1669 0.661 0.655 0.661 0.655 0.666 1,098,191 0.6588 0.00%
2012-10-12 0 1.170 1.160 1.170 1.150 1.170 2,722,000 3,158,800 1.1605 0.661 0.655 0.661 0.649 0.661 4,821,411 0.6552 1.74%
2012-10-11 0 1.150 1.150 1.160 1.150 1.170 2,746,000 3,183,480 1.1593 0.649 0.649 0.655 0.649 0.661 4,863,922 0.6545 -0.86%
2012-10-10 0 1.160 1.160 1.170 1.150 1.180 404,522 472,829 1.1689 0.655 0.655 0.661 0.649 0.666 716,520 0.6599 -0.85%
2012-10-09 0 1.170 1.160 1.170 1.160 1.190 996,000 1,167,440 1.1721 0.661 0.655 0.661 0.655 0.672 1,764,190 0.6617 0.86%
2012-10-08 0 1.160 1.150 1.160 1.140 1.160 1,434,000 1,650,060 1.1507 0.655 0.649 0.655 0.644 0.655 2,540,009 0.6496 -0.85%
2012-10-05 0 1.170 1.160 1.170 1.150 1.190 2,590,000 3,022,700 1.1671 0.661 0.655 0.661 0.649 0.672 4,587,603 0.6589 -1.68%
2012-10-04 0 1.190 1.170 1.190 1.170 1.190 782,000 921,960 1.1790 0.672 0.661 0.672 0.661 0.672 1,385,137 0.6656 1.71%
2012-10-03 0 1.170 1.170 1.180 1.170 1.200 2,418,000 2,858,820 1.1823 0.661 0.661 0.666 0.661 0.677 4,282,944 0.6675 0.86%
2012-09-28 0 1.160 1.160 1.170 1.150 1.170 1,475,927 1,714,931 1.1619 0.655 0.655 0.661 0.649 0.661 2,614,273 0.6560 0.00%
2012-09-27 0 1.160 1.150 1.160 1.140 1.160 868,000 1,002,100 1.1545 0.655 0.649 0.655 0.644 0.655 1,537,467 0.6518 0.87%
2012-09-26 0 1.150 1.150 1.160 1.140 1.160 955,131 1,096,405 1.1479 0.649 0.649 0.655 0.644 0.655 1,691,800 0.6481 -1.71%
2012-09-25 0 1.170 1.160 1.170 1.130 1.180 3,242,000 3,757,200 1.1589 0.661 0.655 0.661 0.638 0.666 5,742,475 0.6543 1.74%
2012-09-24 0 1.150 1.150 1.160 1.130 1.160 1,773,000 2,032,900 1.1466 0.649 0.649 0.655 0.638 0.655 3,140,471 0.6473 0.00%
2012-09-21 0 1.150 1.140 1.150 1.130 1.160 1,598,118 1,825,801 1.1425 0.649 0.644 0.649 0.638 0.655 2,830,707 0.6450 0.88%
2012-09-20 0 1.140 1.130 1.150 1.130 1.170 4,259,000 4,875,460 1.1447 0.644 0.638 0.649 0.638 0.661 7,543,862 0.6463 0.88%
2012-09-19 0 1.130 1.120 1.130 1.090 1.140 3,324,000 3,715,000 1.1176 0.638 0.632 0.638 0.615 0.644 5,887,719 0.6310 4.63%
2012-09-18 0 1.080 1.070 1.080 1.070 1.090 1,112,000 1,201,160 1.0802 0.610 0.604 0.610 0.604 0.615 1,969,658 0.6098 0.00%
2012-09-17 0 1.080 1.070 1.080 1.070 1.090 1,698,000 1,832,360 1.0791 0.610 0.604 0.610 0.604 0.615 3,007,625 0.6092 0.93%
2012-09-14 0 1.070 1.070 1.080 1.060 1.080 2,038,000 2,188,140 1.0737 0.604 0.604 0.610 0.598 0.610 3,609,859 0.6062 1.90%
2012-09-13 0 1.050 1.040 1.050 1.040 1.060 2,298,000 2,406,760 1.0473 0.593 0.587 0.593 0.587 0.598 4,070,391 0.5913 0.96%
2012-09-12 0 1.040 1.040 1.050 1.030 1.050 776,000 807,800 1.0410 0.587 0.587 0.593 0.582 0.593 1,374,510 0.5877 0.00%
2012-09-11 0 1.040 1.030 1.040 1.030 1.060 2,824,000 2,948,100 1.0439 0.587 0.582 0.587 0.582 0.598 5,002,081 0.5894 -3.70%
2012-09-10 0 1.080 1.070 1.080 1.060 1.090 284,000 305,680 1.0763 0.610 0.604 0.610 0.598 0.615 503,042 0.6077 0.00%
2012-09-07 0 1.080 1.070 1.080 1.050 1.090 1,743,000 1,879,080 1.0781 0.610 0.604 0.610 0.593 0.615 3,087,333 0.6086 2.86%
2012-09-06 0 1.050 1.030 1.060 1.030 1.060 740,122 775,957 1.0484 0.593 0.582 0.598 0.582 0.598 1,310,960 0.5919 0.96%
2012-09-05 0 1.040 1.030 1.040 1.030 1.050 690,000 719,280 1.0424 0.587 0.582 0.587 0.582 0.593 1,222,180 0.5885 -0.95%
2012-09-04 0 1.050 1.040 1.050 1.050 1.060 246,000 259,500 1.0549 0.593 0.587 0.593 0.593 0.598 435,734 0.5955 -0.94%
2012-09-03 0 1.060 1.050 1.060 1.050 1.070 440,659 466,937 1.0596 0.598 0.593 0.598 0.593 0.604 780,528 0.5982 0.95%
2012-08-31 0 1.050 1.040 1.050 1.040 1.060 1,587,550 1,667,110 1.0501 0.593 0.587 0.593 0.587 0.598 2,811,988 0.5929 0.00%
2012-08-30 0 1.050 1.050 1.060 1.050 1.070 2,676,000 2,819,920 1.0538 0.593 0.593 0.598 0.593 0.604 4,739,933 0.5949 -0.94%
2012-08-29 0 1.060 1.060 1.080 1.060 1.080 1,248,000 1,337,340 1.0716 0.598 0.598 0.610 0.598 0.610 2,210,552 0.6050 -0.93%
2012-08-28 0 1.070 1.070 1.080 1.060 1.080 1,422,000 1,525,140 1.0725 0.604 0.604 0.610 0.598 0.610 2,518,753 0.6055 -0.93%
2012-08-27 0 1.080 1.080 1.100 1.080 1.090 1,128,000 1,229,420 1.0899 0.610 0.610 0.621 0.610 0.615 1,997,999 0.6153 -0.92%
2012-08-24 0 1.090 1.090 1.100 1.090 1.110 810,000 888,080 1.0964 0.615 0.615 0.621 0.615 0.627 1,434,733 0.6190 -1.80%
2012-08-23 0 1.110 1.110 1.120 1.080 1.130 1,392,000 1,552,640 1.1154 0.627 0.627 0.632 0.610 0.638 2,465,615 0.6297 2.78%
2012-08-22 0 1.080 1.070 1.090 1.070 1.100 2,226,000 2,418,840 1.0866 0.610 0.604 0.615 0.604 0.621 3,942,859 0.6135 -0.92%
2012-08-21 0 1.090 1.090 1.100 1.070 1.130 1,836,000 2,037,120 1.1095 0.615 0.615 0.621 0.604 0.638 3,252,061 0.6264 -2.68%
2012-08-20 0 1.120 1.110 1.120 1.070 1.130 2,734,000 3,050,420 1.1157 0.632 0.627 0.632 0.604 0.638 4,842,667 0.6299 3.70%
2012-08-17 0 1.080 1.070 1.080 1.070 1.100 446,000 482,620 1.0821 0.610 0.604 0.610 0.604 0.621 789,989 0.6109 1.89%
2012-08-16 0 1.060 1.060 1.070 1.060 1.080 1,094,000 1,175,160 1.0742 0.598 0.598 0.604 0.598 0.610 1,937,775 0.6064 -1.85%
2012-08-15 0 1.080 1.070 1.080 1.070 1.090 572,000 612,940 1.0716 0.610 0.604 0.610 0.604 0.615 1,013,169 0.6050 0.00%
2012-08-14 0 1.080 1.060 1.080 1.070 1.090 798,000 855,900 1.0726 0.610 0.598 0.610 0.604 0.615 1,413,478 0.6055 -0.92%
2012-08-13 0 1.090 1.080 1.100 1.090 1.100 364,000 397,100 1.0909 0.615 0.610 0.621 0.615 0.621 644,744 0.6159 0.00%
2012-08-10 0 1.090 1.080 1.100 1.090 1.100 1,503,000 1,643,240 1.0933 0.615 0.610 0.621 0.615 0.621 2,662,227 0.6172 0.00%
2012-08-09 0 1.090 1.090 1.100 1.090 1.110 611,000 668,910 1.0948 0.615 0.615 0.621 0.615 0.627 1,082,249 0.6181 -0.91%
2012-08-08 0 1.100 1.090 1.110 1.070 1.120 2,263,000 2,475,806 1.0940 0.621 0.615 0.627 0.604 0.632 4,008,396 0.6177 -0.90%
2012-08-07 0 1.110 1.100 1.120 1.090 1.130 2,434,000 2,700,900 1.1097 0.627 0.621 0.632 0.615 0.638 4,311,284 0.6265 1.83%
2012-08-06 0 1.090 1.090 1.100 1.070 1.100 950,000 1,027,820 1.0819 0.615 0.615 0.621 0.604 0.621 1,682,712 0.6108 0.93%
2012-08-03 0 1.080 1.060 1.080 1.020 1.120 8,288,003 8,797,423 1.0615 0.610 0.598 0.610 0.576 0.632 14,680,335 0.5993 -4.42%
2012-08-02 0 1.130 1.120 1.140 1.120 1.150 1,562,282 1,765,572 1.1301 0.638 0.632 0.644 0.632 0.649 2,767,232 0.6380 0.00%
2012-08-01 0 1.130 1.120 1.140 1.120 1.140 122,000 137,900 1.1303 0.638 0.632 0.644 0.632 0.644 216,096 0.6381 -1.74%
2012-07-31 0 1.150 1.140 1.150 1.110 1.150 460,000 520,700 1.1320 0.649 0.644 0.649 0.627 0.649 814,787 0.6391 1.77%
2012-07-30 0 1.130 1.120 1.130 1.110 1.130 632,000 703,940 1.1138 0.638 0.632 0.638 0.627 0.638 1,119,446 0.6288 1.80%
2012-07-27 0 1.110 1.110 1.120 1.100 1.130 1,593,000 1,772,780 1.1129 0.627 0.627 0.632 0.621 0.638 2,821,642 0.6283 -0.89%
2012-07-26 0 1.120 1.120 1.130 1.110 1.140 344,000 385,400 1.1203 0.632 0.632 0.638 0.627 0.644 609,319 0.6325 0.90%
2012-07-25 0 1.110 1.110 1.120 1.100 1.140 1,587,000 1,771,080 1.1160 0.627 0.627 0.632 0.621 0.644 2,811,014 0.6301 -2.63%
2012-07-24 0 1.140 1.140 1.150 1.140 1.160 798,000 918,620 1.1512 0.644 0.644 0.649 0.644 0.655 1,413,478 0.6499 -1.72%
2012-07-23 0 1.160 1.150 1.160 1.150 1.170 788,000 910,520 1.1555 0.655 0.649 0.655 0.649 0.661 1,395,765 0.6523 -3.33%
2012-07-20 0 1.200 1.190 1.200 1.160 1.230 702,000 840,680 1.1975 0.677 0.672 0.677 0.655 0.694 1,243,435 0.6761 1.69%
2012-07-19 0 1.180 1.180 1.190 1.160 1.210 236,000 281,260 1.1918 0.666 0.666 0.672 0.655 0.683 418,021 0.6728 -1.67%
2012-07-18 0 1.200 1.190 1.210 1.190 1.230 450,000 540,440 1.2010 0.677 0.672 0.683 0.672 0.694 797,074 0.6780 -2.44%
2012-07-17 0 1.230 1.230 1.240 1.220 1.280 2,358,000 2,926,660 1.2412 0.694 0.694 0.700 0.689 0.723 4,176,667 0.7007 -3.91%
2012-07-16 0 1.280 1.260 1.280 1.160 1.290 6,293,000 7,687,240 1.2216 0.723 0.711 0.723 0.655 0.728 11,146,635 0.6896 10.34%
2012-07-13 0 1.160 1.150 1.160 1.130 1.160 600,000 686,520 1.1442 0.655 0.649 0.655 0.638 0.655 1,062,765 0.6460 2.65%
2012-07-12 0 1.130 1.110 1.130 1.100 1.140 1,056,000 1,180,020 1.1174 0.638 0.627 0.638 0.621 0.644 1,870,467 0.6309 0.89%
2012-07-11 0 1.120 1.120 1.130 1.100 1.130 717,500 800,870 1.1162 0.632 0.632 0.638 0.621 0.638 1,270,890 0.6302 0.90%
2012-07-10 0 1.110 1.100 1.120 1.100 1.110 280,000 310,500 1.1089 0.627 0.621 0.632 0.621 0.627 495,957 0.6261 0.00%
2012-07-09 0 1.110 1.100 1.120 1.100 1.130 254,067 280,479 1.1040 0.627 0.621 0.632 0.621 0.638 450,023 0.6233 -1.77%
2012-07-06 0 1.130 1.110 1.130 1.110 1.140 284,478 320,324 1.1260 0.638 0.627 0.638 0.627 0.644 503,889 0.6357 0.89%
2012-07-05 0 1.120 1.120 1.130 1.110 1.130 765,000 858,210 1.1218 0.632 0.632 0.638 0.627 0.638 1,355,026 0.6334 0.90%
2012-07-04 0 1.110 1.110 1.130 1.110 1.120 129,000 143,410 1.1117 0.627 0.627 0.638 0.627 0.632 228,495 0.6276 -0.89%
2012-07-03 0 1.120 1.110 1.120 1.100 1.120 911,227 1,010,482 1.1089 0.632 0.627 0.632 0.621 0.632 1,614,034 0.6261 1.82%
2012-06-29 0 1.100 1.090 1.100 1.090 1.100 308,000 336,420 1.0923 0.621 0.615 0.621 0.615 0.621 545,553 0.6167 1.85%
2012-06-28 0 1.080 1.080 1.100 1.080 1.100 1,367,000 1,486,380 1.0873 0.610 0.610 0.621 0.610 0.621 2,421,333 0.6139 -0.92%
2012-06-27 0 1.090 1.080 1.090 1.080 1.100 442,000 482,120 1.0908 0.615 0.610 0.615 0.610 0.621 782,904 0.6158 0.00%
2012-06-26 0 1.090 1.080 1.090 1.080 1.100 1,017,000 1,105,090 1.0866 0.615 0.610 0.615 0.610 0.621 1,801,387 0.6135 0.93%
2012-06-25 0 1.080 1.080 1.090 1.080 1.100 284,000 309,920 1.0913 0.610 0.610 0.615 0.610 0.621 503,042 0.6161 -2.70%
2012-06-22 0 1.110 1.090 1.110 1.080 1.110 1,106,014 1,212,696 1.0965 0.627 0.615 0.627 0.610 0.627 1,959,055 0.6190 0.00%
2012-06-21 0 1.110 1.110 1.120 1.110 1.130 610,000 682,500 1.1189 0.627 0.627 0.632 0.627 0.638 1,080,478 0.6317 -0.89%
2012-06-20 0 1.120 1.120 1.130 1.100 1.140 1,106,000 1,231,580 1.1135 0.632 0.632 0.638 0.621 0.644 1,959,030 0.6287 0.90%
2012-06-19 0 1.110 1.110 1.120 1.090 1.130 648,000 720,780 1.1123 0.627 0.627 0.632 0.615 0.638 1,147,786 0.6280 -1.77%
2012-06-18 0 1.130 1.120 1.130 1.120 1.160 1,502,000 1,705,250 1.1353 0.638 0.632 0.638 0.632 0.655 2,660,456 0.6410 0.00%
2012-06-15 0 1.130 1.130 1.150 1.120 1.150 952,006 1,081,947 1.1365 0.638 0.638 0.649 0.632 0.649 1,686,265 0.6416 0.89%
2012-06-14 0 1.120 1.120 1.130 1.110 1.130 260,005 292,245 1.1240 0.632 0.632 0.638 0.627 0.638 460,540 0.6346 -1.75%
2012-06-13 0 1.140 1.130 1.140 1.120 1.150 524,032 595,718 1.1368 0.644 0.638 0.644 0.632 0.649 928,205 0.6418 1.33%
2012-06-12 0 1.140 1.130 1.140 1.130 1.160 338,601 385,581 1.1387 0.635 0.630 0.635 0.630 0.646 607,752 0.6344 -0.87%
2012-06-11 0 1.150 1.130 1.150 1.140 1.180 384,001 440,601 1.1474 0.641 0.630 0.641 0.635 0.657 689,240 0.6393 0.00%
2012-06-08 0 1.150 1.140 1.150 1.110 1.150 828,001 934,241 1.1283 0.641 0.635 0.641 0.618 0.641 1,486,173 0.6286 3.60%
2012-06-07 0 1.110 1.110 1.120 1.110 1.140 1,460,005 1,644,245 1.1262 0.618 0.618 0.624 0.618 0.635 2,620,552 0.6274 0.00%
2012-06-06 0 1.110 1.100 1.110 1.080 1.120 1,973,000 2,172,060 1.1009 0.618 0.613 0.618 0.602 0.624 3,541,323 0.6133 0.91%
2012-06-05 0 1.100 1.090 1.100 1.090 1.120 1,090,657 1,203,054 1.1031 0.613 0.607 0.613 0.607 0.624 1,957,612 0.6146 -0.90%
2012-06-04 0 1.110 1.110 1.120 1.100 1.120 1,258,000 1,393,100 1.1074 0.618 0.618 0.624 0.613 0.624 2,257,975 0.6170 -0.89%
2012-06-01 0 1.120 1.120 1.130 1.100 1.120 641,000 713,860 1.1137 0.624 0.624 0.630 0.613 0.624 1,150,526 0.6205 0.90%
2012-05-31 0 1.110 1.100 1.110 1.100 1.130 1,296,010 1,448,991 1.1180 0.618 0.613 0.618 0.613 0.630 2,326,198 0.6229 0.00%
2012-05-30 0 1.110 1.120 1.130 1.110 1.130 1,082,000 1,212,920 1.1210 0.618 0.624 0.630 0.618 0.630 1,942,073 0.6245 -2.63%
2012-05-29 0 1.140 1.130 1.140 1.130 1.140 702,006 798,837 1.1379 0.635 0.630 0.635 0.630 0.635 1,260,025 0.6340 2.70%
2012-05-28 0 1.110 1.110 1.120 1.100 1.120 1,193,000 1,322,460 1.1085 0.618 0.618 0.624 0.613 0.624 2,141,307 0.6176 -0.89%
2012-05-25 0 1.120 1.120 1.130 1.120 1.150 1,021,002 1,151,352 1.1277 0.624 0.624 0.630 0.624 0.641 1,832,589 0.6283 -1.75%
2012-05-24 0 1.140 1.140 1.150 1.130 1.160 424,008 486,569 1.1475 0.635 0.635 0.641 0.630 0.646 761,049 0.6393 -0.44%
2012-05-23 0 1.170 1.150 1.170 1.130 1.170 1,145,002 1,310,112 1.1442 0.638 0.627 0.638 0.616 0.638 2,100,028 0.6239 0.00%
2012-05-22 0 1.170 1.170 1.180 1.130 1.180 1,021,502 1,187,582 1.1626 0.638 0.638 0.643 0.616 0.643 1,873,519 0.6339 4.46%
2012-05-21 0 1.120 1.120 1.130 1.110 1.150 963,002 1,083,492 1.1251 0.611 0.611 0.616 0.605 0.627 1,766,225 0.6135 -1.75%
2012-05-18 0 1.140 1.140 1.150 1.130 1.170 1,188,001 1,355,621 1.1411 0.622 0.622 0.627 0.616 0.638 2,178,891 0.6222 -0.87%
2012-05-17 0 1.150 1.150 1.160 1.130 1.190 1,922,004 2,222,644 1.1564 0.627 0.627 0.632 0.616 0.649 3,525,113 0.6305 2.68%
2012-05-16 0 1.120 1.120 1.130 1.100 1.280 51,289,002 59,299,772 1.1562 0.611 0.611 0.616 0.600 0.698 94,068,240 0.6304 -2.61%
2012-05-15 0 1.150 1.150 1.160 1.140 1.160 931,006 1,069,987 1.1493 0.627 0.627 0.632 0.622 0.632 1,707,541 0.6266 0.00%
2012-05-14 0 1.150 1.140 1.150 1.140 1.180 930,000 1,078,960 1.1602 0.627 0.622 0.627 0.622 0.643 1,705,696 0.6326 -0.86%
2012-05-11 0 1.160 1.160 1.170 1.160 1.180 986,000 1,159,200 1.1757 0.632 0.632 0.638 0.632 0.643 1,808,405 0.6410 -1.69%
2012-05-10 0 1.180 1.180 1.200 1.170 1.200 158,000 186,980 1.1834 0.643 0.643 0.654 0.638 0.654 289,785 0.6452 0.00%
2012-05-09 0 1.180 1.180 1.190 1.180 1.220 786,011 937,113 1.1922 0.643 0.643 0.649 0.643 0.665 1,441,609 0.6500 -3.28%
2012-05-08 0 1.220 1.220 1.230 1.190 1.250 1,840,000 2,261,580 1.2291 0.665 0.665 0.671 0.649 0.682 3,374,711 0.6702 1.67%
2012-05-07 0 1.200 1.200 1.210 1.190 1.250 988,000 1,190,940 1.2054 0.654 0.654 0.660 0.649 0.682 1,812,073 0.6572 -4.00%
2012-05-04 0 1.250 1.250 1.260 1.230 1.260 881,012 1,101,155 1.2499 0.682 0.682 0.687 0.671 0.687 1,615,848 0.6815 -1.57%
2012-05-03 0 1.270 1.260 1.280 1.240 1.280 1,323,000 1,663,150 1.2571 0.692 0.687 0.698 0.676 0.698 2,426,491 0.6854 -0.78%
2012-05-02 0 1.280 1.270 1.290 1.170 1.290 4,640,158 5,757,299 1.2408 0.698 0.692 0.703 0.638 0.703 8,510,431 0.6765 10.34%
2012-04-30 0 1.160 1.150 1.160 1.150 1.170 814,000 942,860 1.1583 0.632 0.627 0.632 0.627 0.638 1,492,943 0.6315 0.00%
2012-04-27 0 1.160 1.150 1.160 1.150 1.160 768,000 888,160 1.1565 0.632 0.627 0.632 0.627 0.632 1,408,575 0.6305 0.87%
2012-04-26 0 1.150 1.150 1.160 1.140 1.170 3,381,003 3,898,073 1.1529 0.627 0.627 0.632 0.622 0.638 6,201,037 0.6286 0.00%
2012-04-25 0 1.150 1.130 1.150 1.130 1.150 1,232,003 1,402,143 1.1381 0.627 0.616 0.627 0.616 0.627 2,259,595 0.6205 0.88%
2012-04-24 0 1.140 1.140 1.150 1.120 1.160 1,618,064 1,851,476 1.1443 0.622 0.622 0.627 0.611 0.632 2,967,662 0.6239 -0.87%
2012-04-23 0 1.150 1.150 1.160 1.150 1.170 2,152,032 2,496,953 1.1603 0.627 0.627 0.632 0.627 0.638 3,947,003 0.6326 -0.86%
2012-04-20 0 1.160 1.150 1.160 1.150 1.190 4,474,034 5,193,196 1.1607 0.632 0.627 0.632 0.627 0.649 8,205,746 0.6329 0.00%
2012-04-19 0 1.160 1.150 1.170 1.150 1.190 4,734,032 5,500,900 1.1620 0.632 0.627 0.638 0.627 0.649 8,682,603 0.6336 -1.69%
2012-04-18 0 1.180 1.170 1.180 1.160 1.190 2,627,427 3,090,464 1.1762 0.643 0.638 0.643 0.632 0.649 4,818,917 0.6413 0.85%
2012-04-17 0 1.170 1.170 1.180 1.150 1.210 5,643,054 6,582,856 1.1665 0.638 0.638 0.643 0.627 0.660 10,349,824 0.6360 -2.50%
2012-04-16 0 1.200 1.190 1.200 1.160 1.230 5,467,000 6,562,710 1.2004 0.654 0.649 0.654 0.632 0.671 10,026,927 0.6545 -3.23%
2012-04-13 0 1.240 1.240 1.250 1.220 1.260 3,538,000 4,367,480 1.2344 0.676 0.676 0.682 0.665 0.687 6,488,982 0.6731 0.00%
2012-04-12 0 1.240 1.240 1.250 1.220 1.270 4,280,000 5,315,980 1.2421 0.676 0.676 0.682 0.665 0.692 7,849,871 0.6772 -1.59%
2012-04-11 0 1.260 1.250 1.270 1.250 1.290 3,593,000 4,532,710 1.2615 0.687 0.682 0.692 0.682 0.703 6,589,857 0.6878 -3.08%
2012-04-10 0 1.300 1.300 1.310 1.290 1.360 3,403,004 4,517,035 1.3274 0.709 0.709 0.714 0.703 0.742 6,241,389 0.7237 -4.41%
2012-04-05 0 1.360 1.350 1.360 1.360 1.380 712,058 973,902 1.3677 0.742 0.736 0.742 0.742 0.752 1,305,973 0.7457 -2.86%
2012-04-03 0 1.400 1.390 1.400 1.370 1.400 742,100 1,033,474 1.3926 0.763 0.758 0.763 0.747 0.763 1,361,072 0.7593 0.72%
2012-04-02 0 1.390 1.380 1.400 1.370 1.400 924,000 1,281,280 1.3867 0.758 0.752 0.763 0.747 0.763 1,694,692 0.7561 0.00%
2012-03-30 0 1.390 1.380 1.390 1.360 1.410 1,594,141 2,209,865 1.3862 0.758 0.752 0.758 0.742 0.769 2,923,785 0.7558 -1.42%
2012-03-29 0 1.410 1.390 1.400 1.330 1.420 2,812,000 3,850,400 1.3693 0.769 0.758 0.763 0.725 0.774 5,157,439 0.7466 -1.40%
2012-03-28 0 1.430 1.410 1.430 1.400 1.440 1,020,000 1,444,160 1.4158 0.780 0.769 0.780 0.763 0.785 1,870,764 0.7720 0.00%
2012-03-27 0 1.430 1.420 1.430 1.380 1.510 3,480,000 4,973,570 1.4292 0.780 0.774 0.780 0.752 0.823 6,382,606 0.7792 -1.38%
2012-03-26 0 1.450 1.440 1.450 1.340 1.460 3,518,000 5,041,980 1.4332 0.791 0.785 0.791 0.731 0.796 6,452,301 0.7814 5.07%
2012-03-23 0 1.380 1.360 1.380 1.320 1.390 3,545,732 4,788,316 1.3504 0.752 0.742 0.752 0.720 0.758 6,503,164 0.7363 -1.43%
2012-03-22 0 1.400 1.390 1.400 1.360 1.420 1,890,000 2,614,380 1.3833 0.763 0.758 0.763 0.742 0.774 3,466,415 0.7542 2.19%
2012-03-21 0 1.370 1.370 1.380 1.300 1.410 3,578,000 4,887,440 1.3660 0.747 0.747 0.752 0.709 0.769 6,562,346 0.7448 -2.14%
2012-03-20 0 1.400 1.400 1.410 1.400 1.430 3,011,000 4,240,920 1.4085 0.763 0.763 0.769 0.763 0.780 5,522,421 0.7679 -0.71%
2012-03-19 0 1.410 1.410 1.420 1.410 1.450 3,245,000 4,624,970 1.4253 0.769 0.769 0.774 0.769 0.791 5,951,596 0.7771 -1.40%
2012-03-16 0 1.430 1.420 1.430 1.420 1.440 958,000 1,366,920 1.4268 0.780 0.774 0.780 0.774 0.785 1,757,051 0.7780 0.00%
2012-03-15 0 1.430 1.430 1.440 1.420 1.440 1,827,000 2,609,040 1.4280 0.780 0.780 0.785 0.774 0.785 3,350,868 0.7786 0.00%
2012-03-14 0 1.430 1.430 1.440 1.420 1.470 3,417,000 4,910,658 1.4371 0.780 0.780 0.785 0.774 0.801 6,267,059 0.7836 0.70%
2012-03-13 0 1.420 1.420 1.430 1.410 1.480 6,728,000 9,614,340 1.4290 0.774 0.774 0.780 0.769 0.807 12,339,704 0.7791 -2.74%
2012-03-12 0 1.460 1.450 1.460 1.440 1.480 4,350,000 6,298,960 1.4480 0.796 0.791 0.796 0.785 0.807 7,978,257 0.7895 -1.35%
2012-03-09 0 1.480 1.480 1.490 1.470 1.520 3,786,000 5,647,000 1.4915 0.807 0.807 0.812 0.801 0.829 6,943,835 0.8132 -2.63%
2012-03-08 0 1.520 1.510 1.520 1.490 1.520 3,179,000 4,780,860 1.5039 0.829 0.823 0.829 0.812 0.829 5,830,547 0.8200 1.33%
2012-03-07 0 1.500 1.490 1.500 1.450 1.510 3,726,000 5,496,190 1.4751 0.818 0.812 0.818 0.791 0.823 6,833,790 0.8043 1.35%
2012-03-06 0 1.480 1.470 1.480 1.470 1.510 4,770,000 7,074,160 1.4831 0.807 0.801 0.807 0.801 0.823 8,748,572 0.8086 -1.99%
2012-03-05 0 1.510 1.500 1.510 1.500 1.550 6,252,000 9,481,840 1.5166 0.823 0.818 0.823 0.818 0.845 11,466,681 0.8269 0.67%
2012-03-02 0 1.500 1.490 1.500 1.390 1.520 13,180,000 19,452,510 1.4759 0.818 0.812 0.818 0.758 0.829 24,173,202 0.8047 4.17%
2012-03-01 0 1.440 1.430 1.450 1.430 1.490 2,679,000 3,900,630 1.4560 0.785 0.780 0.791 0.780 0.812 4,913,506 0.7939 -2.04%
2012-02-29 0 1.470 1.450 1.470 1.430 1.470 3,933,000 5,698,840 1.4490 0.801 0.791 0.801 0.780 0.801 7,213,445 0.7900 0.68%
2012-02-28 0 1.460 1.440 1.460 1.440 1.470 1,198,000 1,737,640 1.4505 0.796 0.785 0.796 0.785 0.801 2,197,230 0.7908 1.39%
2012-02-27 0 1.440 1.440 1.450 1.420 1.490 4,453,000 6,467,020 1.4523 0.785 0.785 0.791 0.774 0.812 8,167,168 0.7918 -2.70%
2012-02-24 0 1.480 1.480 1.490 1.480 1.500 2,432,000 3,622,500 1.4895 0.807 0.807 0.812 0.807 0.818 4,460,488 0.8121 -1.33%
2012-02-23 0 1.500 1.500 1.510 1.460 1.520 5,322,000 7,976,080 1.4987 0.818 0.818 0.823 0.796 0.829 9,760,985 0.8171 0.67%
2012-02-22 0 1.490 1.480 1.490 1.440 1.500 5,260,000 7,714,780 1.4667 0.812 0.807 0.812 0.785 0.818 9,647,272 0.7997 0.00%
2012-02-21 0 1.490 1.490 1.500 1.470 1.520 4,751,000 7,112,380 1.4970 0.812 0.812 0.818 0.801 0.829 8,713,724 0.8162 -1.97%
2012-02-20 0 1.520 1.510 1.520 1.480 1.570 8,792,000 13,443,820 1.5291 0.829 0.823 0.829 0.807 0.856 16,125,250 0.8337 1.33%
2012-02-17 0 1.500 1.490 1.500 1.450 1.520 6,936,000 10,376,520 1.4960 0.818 0.812 0.818 0.791 0.829 12,721,193 0.8157 3.45%
2012-02-16 0 1.450 1.440 1.460 1.420 1.480 1,060,000 1,538,000 1.4509 0.791 0.785 0.796 0.774 0.807 1,944,127 0.7911 -0.68%
2012-02-15 0 1.460 1.450 1.460 1.410 1.480 4,698,000 6,864,740 1.4612 0.796 0.791 0.796 0.769 0.807 8,616,518 0.7967 3.55%
2012-02-14 0 1.410 1.400 1.420 1.390 1.440 8,201,000 11,560,460 1.4096 0.769 0.763 0.774 0.758 0.785 15,041,307 0.7686 -0.70%
2012-02-13 0 1.420 1.420 1.430 1.410 1.540 10,877,000 15,891,550 1.4610 0.774 0.774 0.780 0.769 0.840 19,949,311 0.7966 -5.96%
2012-02-10 0 1.510 1.500 1.510 1.410 1.530 20,303,389 30,378,909 1.4962 0.823 0.818 0.823 0.769 0.834 37,238,082 0.8158 7.09%
2012-02-09 0 1.410 1.410 1.420 1.350 1.420 6,532,000 9,093,620 1.3922 0.769 0.769 0.774 0.736 0.774 11,980,224 0.7591 4.44%
2012-02-08 0 1.350 1.360 1.370 1.330 1.380 4,671,000 6,374,820 1.3648 0.736 0.742 0.747 0.725 0.752 8,566,997 0.7441 0.75%
2012-02-07 0 1.340 1.340 1.350 1.330 1.360 1,897,000 2,563,050 1.3511 0.731 0.731 0.736 0.725 0.742 3,479,254 0.7367 -1.47%
2012-02-06 0 1.360 1.350 1.360 1.320 1.370 3,078,000 4,166,480 1.3536 0.742 0.736 0.742 0.720 0.747 5,645,305 0.7380 3.03%
2012-02-03 0 1.320 1.320 1.330 1.310 1.340 868,000 1,151,530 1.3266 0.720 0.720 0.725 0.714 0.731 1,591,983 0.7233 0.00%
2012-02-02 0 1.320 1.310 1.320 1.280 1.340 1,454,000 1,913,240 1.3158 0.720 0.714 0.720 0.698 0.731 2,666,755 0.7174 3.13%
2012-02-01 0 1.280 1.280 1.290 1.280 1.350 3,358,000 4,391,740 1.3078 0.698 0.698 0.703 0.698 0.736 6,158,848 0.7131 -4.48%
2012-01-31 0 1.340 1.330 1.340 1.330 1.350 1,572,000 2,109,144 1.3417 0.731 0.725 0.731 0.725 0.736 2,883,177 0.7315 0.00%
2012-01-30 0 1.340 1.340 1.350 1.330 1.350 902,000 1,210,132 1.3416 0.731 0.731 0.736 0.725 0.736 1,654,342 0.7315 0.00%
2012-01-27 0 1.340 1.340 1.350 1.320 1.360 906,000 1,222,020 1.3488 0.731 0.731 0.736 0.720 0.742 1,661,678 0.7354 -0.74%
2012-01-26 0 1.350 1.350 1.360 1.340 1.370 570,000 771,240 1.3531 0.736 0.736 0.742 0.731 0.747 1,045,427 0.7377 0.75%
2012-01-20 0 1.340 1.340 1.350 1.310 1.350 2,132,000 2,839,940 1.3321 0.731 0.731 0.736 0.714 0.736 3,910,263 0.7263 0.75%
2012-01-19 0 1.330 1.320 1.330 1.310 1.340 1,801,000 2,398,090 1.3315 0.725 0.720 0.725 0.714 0.731 3,303,182 0.7260 -0.75%
2012-01-18 0 1.340 1.330 1.340 1.330 1.350 835,000 1,114,400 1.3346 0.731 0.725 0.731 0.725 0.736 1,531,459 0.7277 -0.74%
2012-01-17 0 1.350 1.340 1.350 1.330 1.360 2,606,000 3,500,580 1.3433 0.736 0.731 0.736 0.725 0.742 4,779,618 0.7324 1.50%
2012-01-16 0 1.330 1.330 1.340 1.320 1.350 1,653,000 2,213,780 1.3392 0.725 0.725 0.731 0.720 0.736 3,031,738 0.7302 -2.21%
2012-01-13 0 1.360 1.360 1.370 1.350 1.380 2,113,000 2,869,000 1.3578 0.742 0.742 0.747 0.736 0.752 3,875,415 0.7403 0.00%
2012-01-12 0 1.360 1.360 1.380 1.360 1.410 1,248,000 1,711,800 1.3716 0.742 0.742 0.752 0.742 0.769 2,288,934 0.7479 -2.86%
2012-01-11 0 1.400 1.390 1.400 1.390 1.410 1,574,000 2,203,780 1.4001 0.763 0.758 0.763 0.758 0.769 2,886,845 0.7634 0.72%
2012-01-10 0 1.390 1.380 1.390 1.380 1.390 1,300,000 1,805,740 1.3890 0.758 0.752 0.758 0.752 0.758 2,384,307 0.7573 0.00%
2012-01-09 0 1.390 1.390 1.410 1.360 1.400 1,018,000 1,411,840 1.3869 0.758 0.758 0.769 0.742 0.763 1,867,096 0.7562 1.46%
2012-01-06 0 1.370 1.370 1.380 1.350 1.420 1,543,000 2,117,480 1.3723 0.747 0.747 0.752 0.736 0.774 2,829,989 0.7482 -3.52%
2012-01-05 0 1.420 1.410 1.420 1.370 1.420 3,308,000 4,630,440 1.3998 0.774 0.769 0.774 0.747 0.774 6,067,144 0.7632 3.65%
2012-01-04 0 1.370 1.370 1.380 1.350 1.380 876,200 1,195,164 1.3640 0.747 0.747 0.752 0.736 0.752 1,607,023 0.7437 -1.44%
2012-01-03 0 1.390 1.380 1.390 1.340 1.400 1,550,000 2,120,640 1.3682 0.758 0.752 0.758 0.731 0.763 2,842,827 0.7460 2.96%
2011-12-30 0 1.350 1.350 1.360 1.340 1.350 680,000 916,420 1.3477 0.736 0.736 0.742 0.731 0.736 1,247,176 0.7348 0.00%
2011-12-29 0 1.350 1.340 1.360 1.320 1.370 516,424 694,511 1.3448 0.736 0.731 0.742 0.720 0.747 947,164 0.7333 -0.74%
2011-12-28 0 1.360 1.360 1.370 1.340 1.370 664,000 901,890 1.3583 0.742 0.742 0.747 0.731 0.747 1,217,831 0.7406 0.00%
2011-12-23 0 1.360 1.340 1.360 1.330 1.360 631,719 850,114 1.3457 0.742 0.731 0.742 0.725 0.742 1,158,625 0.7337 1.49%
2011-12-22 0 1.340 1.340 1.360 1.330 1.360 1,007,738 1,359,309 1.3489 0.731 0.731 0.742 0.725 0.742 1,848,274 0.7354 -1.47%
2011-12-21 0 1.360 1.360 1.370 1.340 1.380 1,524,000 2,070,200 1.3584 0.742 0.742 0.747 0.731 0.752 2,795,141 0.7406 2.26%
2011-12-20 0 1.330 1.320 1.330 1.320 1.350 442,000 588,680 1.3319 0.725 0.720 0.725 0.720 0.736 810,664 0.7262 -0.75%
2011-12-19 0 1.340 1.340 1.360 1.330 1.370 368,000 495,140 1.3455 0.731 0.731 0.742 0.725 0.747 674,942 0.7336 -2.19%
2011-12-16 0 1.370 1.370 1.390 1.340 1.390 2,662,200 3,630,088 1.3636 0.747 0.747 0.758 0.731 0.758 4,882,693 0.7435 2.24%
2011-12-15 0 1.340 1.340 1.350 1.320 1.350 574,000 768,920 1.3396 0.731 0.731 0.736 0.720 0.736 1,052,763 0.7304 -2.90%
2011-12-14 0 1.380 1.370 1.390 1.360 1.390 913,000 1,258,310 1.3782 0.752 0.747 0.758 0.742 0.758 1,674,517 0.7514 0.00%
2011-12-13 0 1.390 1.380 1.390 1.370 1.410 2,597,944 3,600,162 1.3858 0.752 0.747 0.752 0.742 0.763 4,799,370 0.7501 -2.11%
2011-12-12 0 1.420 1.420 1.430 1.410 1.450 1,704,000 2,435,860 1.4295 0.769 0.769 0.774 0.763 0.785 3,147,923 0.7738 0.00%
2011-12-09 0 1.420 1.410 1.420 1.410 1.430 1,532,000 2,173,000 1.4184 0.769 0.763 0.769 0.763 0.774 2,830,175 0.7678 -2.07%
2011-12-08 0 1.450 1.430 1.450 1.380 1.450 3,138,000 4,441,540 1.4154 0.785 0.774 0.785 0.747 0.785 5,797,055 0.7662 1.40%
2011-12-07 0 1.430 1.420 1.430 1.370 1.430 6,261,433 8,833,874 1.4108 0.774 0.769 0.774 0.742 0.774 11,567,199 0.7637 2.14%
2011-12-06 0 1.400 1.390 1.400 1.380 1.400 4,010,550 5,591,651 1.3942 0.758 0.752 0.758 0.747 0.758 7,408,980 0.7547 0.72%
2011-12-05 0 1.390 1.380 1.390 1.370 1.410 2,487,000 3,444,600 1.3850 0.752 0.747 0.752 0.742 0.763 4,594,416 0.7497 0.72%
2011-12-02 0 1.380 1.370 1.380 1.360 1.390 2,044,000 2,802,000 1.3708 0.747 0.742 0.747 0.736 0.752 3,776,029 0.7420 -1.43%
2011-12-01 0 1.400 1.380 1.400 1.320 1.420 6,434,703 8,896,817 1.3826 0.758 0.747 0.758 0.715 0.769 11,887,294 0.7484 8.53%
2011-11-30 0 1.290 1.290 1.320 1.240 1.390 15,444,000 20,522,722 1.3288 0.698 0.698 0.715 0.671 0.752 28,530,822 0.7193 -6.52%
2011-11-29 0 1.380 1.370 1.380 1.360 1.400 2,664,000 3,674,560 1.3793 0.747 0.742 0.747 0.736 0.758 4,921,400 0.7466 0.73%
2011-11-28 0 1.370 1.360 1.370 1.300 1.370 2,595,000 3,513,730 1.3540 0.742 0.736 0.742 0.704 0.742 4,793,932 0.7330 5.38%
2011-11-25 0 1.300 1.290 1.310 1.300 1.350 3,668,000 4,800,980 1.3089 0.704 0.698 0.709 0.704 0.731 6,776,162 0.7085 -2.99%
2011-11-24 0 1.340 1.340 1.360 1.300 1.350 3,175,000 4,225,050 1.3307 0.725 0.725 0.736 0.704 0.731 5,865,408 0.7203 -1.47%
2011-11-23 0 1.360 1.350 1.360 1.350 1.400 2,746,120 3,750,378 1.3657 0.736 0.731 0.736 0.731 0.758 5,073,107 0.7393 -2.86%
2011-11-22 0 1.400 1.390 1.410 1.320 1.410 5,176,000 7,016,300 1.3555 0.758 0.752 0.763 0.715 0.763 9,562,000 0.7338 0.72%
2011-11-21 0 1.390 1.380 1.390 1.370 1.460 6,070,000 8,470,880 1.3955 0.752 0.747 0.752 0.742 0.790 11,213,551 0.7554 -4.79%
2011-11-18 0 1.460 1.450 1.460 1.350 1.460 16,200,000 22,954,440 1.4169 0.790 0.785 0.790 0.731 0.790 29,927,435 0.7670 5.80%
2011-11-17 0 1.380 1.370 1.380 1.280 1.390 9,856,000 13,370,840 1.3566 0.747 0.742 0.747 0.693 0.752 18,207,704 0.7344 5.34%
2011-11-16 0 1.310 1.310 1.330 1.280 1.330 2,230,000 2,905,640 1.3030 0.709 0.709 0.720 0.693 0.720 4,119,641 0.7053 -0.76%
2011-11-15 0 1.320 1.320 1.340 1.300 1.350 1,340,000 1,769,420 1.3205 0.715 0.715 0.725 0.704 0.731 2,475,479 0.7148 -2.22%
2011-11-14 0 1.350 1.340 1.350 1.320 1.360 3,174,000 4,260,420 1.3423 0.731 0.725 0.731 0.715 0.736 5,863,560 0.7266 3.85%
2011-11-11 0 1.300 1.300 1.320 1.260 1.320 4,512,000 5,852,520 1.2971 0.704 0.704 0.715 0.682 0.715 8,335,345 0.7021 4.00%
2011-11-10 0 1.250 1.240 1.250 1.210 1.290 4,260,000 5,311,760 1.2469 0.677 0.671 0.677 0.655 0.698 7,869,807 0.6750 -3.85%
2011-11-09 0 1.300 1.300 1.320 1.260 1.320 4,805,000 6,240,380 1.2987 0.704 0.704 0.715 0.682 0.715 8,876,625 0.7030 3.17%
2011-11-08 0 1.260 1.260 1.270 1.250 1.280 1,774,000 2,237,960 1.2615 0.682 0.682 0.687 0.677 0.693 3,277,239 0.6829 -1.56%
2011-11-07 0 1.280 1.280 1.290 1.210 1.300 6,385,000 8,058,710 1.2621 0.693 0.693 0.698 0.655 0.704 11,795,474 0.6832 3.23%
2011-11-04 0 1.240 1.230 1.250 1.220 1.260 7,062,000 8,760,680 1.2405 0.671 0.666 0.677 0.660 0.682 13,046,145 0.6715 5.08%
2011-11-03 0 1.180 1.180 1.190 1.170 1.220 2,012,000 2,410,340 1.1980 0.639 0.639 0.644 0.633 0.660 3,716,914 0.6485 -2.48%
2011-11-02 0 1.210 1.210 1.230 1.100 1.230 5,436,000 6,360,980 1.1702 0.655 0.655 0.666 0.595 0.666 10,042,317 0.6334 4.31%
2011-11-01 0 1.160 1.160 1.180 1.120 1.190 2,344,000 2,739,400 1.1687 0.628 0.628 0.639 0.606 0.644 4,330,241 0.6326 -1.69%
2011-10-31 0 1.180 1.170 1.190 1.170 1.200 2,454,000 2,904,580 1.1836 0.639 0.633 0.644 0.633 0.650 4,533,452 0.6407 -2.48%
2011-10-28 0 1.210 1.180 1.210 1.150 1.240 8,975,000 10,821,100 1.2057 0.655 0.639 0.655 0.623 0.671 16,580,169 0.6527 1.68%
2011-10-27 0 1.190 1.190 1.200 1.140 1.210 9,616,000 11,403,720 1.1859 0.644 0.644 0.650 0.617 0.655 17,764,334 0.6419 2.59%
2011-10-26 0 1.160 1.140 1.160 1.040 1.170 5,040,000 5,550,320 1.1013 0.628 0.617 0.628 0.563 0.633 9,310,758 0.5961 9.43%
2011-10-25 0 1.060 1.060 1.080 1.030 1.090 3,109,000 3,280,570 1.0552 0.574 0.574 0.585 0.558 0.590 5,743,481 0.5712 -0.93%
2011-10-24 0 1.070 1.070 1.080 1.070 1.100 2,249,000 2,456,390 1.0922 0.579 0.579 0.585 0.579 0.595 4,154,741 0.5912 -0.93%
2011-10-21 0 1.080 1.070 1.080 1.010 1.090 1,820,000 1,912,120 1.0506 0.585 0.579 0.585 0.547 0.590 3,362,218 0.5687 5.88%
2011-10-20 0 1.020 1.020 1.030 1.000 1.040 958,000 976,700 1.0195 0.552 0.552 0.558 0.541 0.563 1,769,783 0.5519 -1.92%
2011-10-19 0 1.040 1.040 1.050 1.040 1.080 1,195,000 1,260,470 1.0548 0.563 0.563 0.568 0.563 0.585 2,207,610 0.5710 1.96%
2011-10-18 0 1.020 1.010 1.020 1.000 1.050 3,370,000 3,453,840 1.0249 0.552 0.547 0.552 0.541 0.568 6,225,645 0.5548 -5.56%
2011-10-17 0 1.080 1.080 1.090 1.070 1.130 4,052,000 4,440,060 1.0958 0.585 0.585 0.590 0.579 0.612 7,485,554 0.5932 3.85%
2011-10-14 0 1.040 1.040 1.050 1.040 1.140 4,289,000 4,622,550 1.0778 0.563 0.563 0.568 0.563 0.617 7,923,381 0.5834 -8.77%
2011-10-13 0 1.140 1.130 1.140 1.090 1.140 8,786,000 9,751,540 1.1099 0.617 0.612 0.617 0.590 0.617 16,231,015 0.6008 6.54%
2011-10-12 0 1.070 1.070 1.090 0.970 1.090 10,652,000 11,063,340 1.0386 0.579 0.579 0.590 0.525 0.590 19,678,212 0.5622 7.00%
2011-10-11 0 1.010 0.990 1.020 0.940 1.020 7,528,500 7,290,620 0.9684 0.541 0.531 0.547 0.504 0.547 14,047,024 0.5190 9.78%
2011-10-10 0 0.920 0.920 0.940 0.900 0.960 3,504,000 3,250,740 0.9277 0.493 0.493 0.504 0.482 0.515 6,537,925 0.4972 -4.17%
2011-10-07 0 0.960 0.940 0.960 0.910 0.960 7,867,000 7,271,840 0.9243 0.515 0.504 0.515 0.488 0.515 14,678,613 0.4954 9.09%
2011-10-06 0 0.880 0.860 0.880 0.830 0.880 5,498,000 4,689,060 0.8529 0.472 0.461 0.472 0.445 0.472 10,258,423 0.4571 10.00%
2011-10-04 0 0.800 0.790 0.800 0.740 0.830 9,167,000 7,159,540 0.7810 0.429 0.423 0.429 0.397 0.445 17,104,213 0.4186 6.67%
2011-10-03 0 0.750 0.750 0.760 0.740 0.790 3,483,000 2,656,360 0.7627 0.402 0.402 0.407 0.397 0.423 6,498,743 0.4087 -5.06%
2011-09-30 0 0.790 0.780 0.800 0.780 0.840 6,595,000 5,244,240 0.7952 0.423 0.418 0.429 0.418 0.450 12,305,256 0.4262 -4.82%
2011-09-28 0 0.830 0.830 0.840 0.790 0.840 5,970,000 4,904,140 0.8215 0.445 0.445 0.450 0.423 0.450 11,139,102 0.4403 6.41%
2011-09-27 0 0.780 0.780 0.790 0.770 0.800 6,331,000 4,928,030 0.7784 0.418 0.418 0.423 0.413 0.429 11,812,673 0.4172 5.41%
2011-09-26 0 0.740 0.730 0.740 0.730 0.820 5,153,000 3,967,550 0.7699 0.397 0.391 0.397 0.391 0.439 9,614,706 0.4127 -9.76%
2011-09-23 0 0.820 0.810 0.820 0.760 0.840 11,082,000 8,820,300 0.7959 0.439 0.434 0.439 0.407 0.450 20,677,308 0.4266 -1.20%
2011-09-22 0 0.830 0.830 0.840 0.820 0.910 9,406,000 7,956,430 0.8459 0.445 0.445 0.450 0.439 0.488 17,550,150 0.4534 -9.78%
2011-09-21 0 0.920 0.910 0.920 0.910 0.960 4,120,000 3,850,360 0.9346 0.493 0.488 0.493 0.488 0.515 7,687,287 0.5009 -4.17%
2011-09-20 0 0.960 0.960 0.980 0.950 1.020 7,044,000 6,868,980 0.9752 0.515 0.515 0.525 0.509 0.547 13,143,021 0.5226 -4.95%
2011-09-19 0 1.010 1.010 1.020 1.010 1.040 2,023,000 2,070,990 1.0237 0.541 0.541 0.547 0.541 0.557 3,774,607 0.5487 -2.88%
2011-09-16 0 1.040 1.010 1.040 1.010 1.040 3,619,310 3,715,009 1.0264 0.557 0.541 0.557 0.541 0.557 6,753,076 0.5501 2.97%
2011-09-15 0 1.010 1.010 1.020 0.990 1.020 3,850,001 3,876,201 1.0068 0.541 0.541 0.547 0.531 0.547 7,183,510 0.5396 1.00%
2011-09-14 0 1.000 1.000 1.010 1.000 1.050 8,018,366 8,123,914 1.0132 0.536 0.536 0.541 0.536 0.563 14,961,038 0.5430 -0.99%
2011-09-12 0 1.010 1.010 1.020 1.010 1.040 2,736,000 2,797,420 1.0224 0.541 0.541 0.547 0.541 0.557 5,104,955 0.5480 -5.61%
2011-09-09 0 1.070 1.060 1.070 1.050 1.070 568,000 605,560 1.0661 0.573 0.568 0.573 0.563 0.573 1,059,801 0.5714 0.00%
2011-09-08 0 1.070 1.060 1.070 1.060 1.090 1,788,000 1,914,300 1.0706 0.573 0.568 0.573 0.568 0.584 3,336,133 0.5738 0.00%
2011-09-07 0 1.070 1.070 1.090 1.050 1.090 2,036,000 2,173,380 1.0675 0.573 0.573 0.584 0.563 0.584 3,798,863 0.5721 2.88%
2011-09-06 0 1.040 1.040 1.050 1.010 1.040 3,502,000 3,594,020 1.0263 0.557 0.557 0.563 0.541 0.557 6,534,194 0.5500 -0.95%
2011-09-05 0 1.050 1.040 1.050 1.030 1.080 4,596,574 4,806,465 1.0457 0.563 0.557 0.563 0.552 0.579 8,576,500 0.5604 -3.67%
2011-09-02 0 1.090 1.080 1.100 1.070 1.100 1,982,594 2,150,947 1.0849 0.584 0.579 0.590 0.573 0.590 3,699,216 0.5815 0.00%
2011-09-01 0 1.090 1.070 1.090 1.070 1.130 5,287,228 5,844,790 1.1055 0.584 0.573 0.584 0.573 0.606 9,865,155 0.5925 -0.91%
2011-08-31 0 1.100 1.090 1.100 1.070 1.110 4,739,000 5,149,120 1.0865 0.590 0.584 0.590 0.573 0.595 8,842,245 0.5823 3.77%
2011-08-30 0 1.060 1.060 1.070 1.060 1.120 6,299,168 6,908,601 1.0967 0.568 0.568 0.573 0.568 0.600 11,753,279 0.5878 -1.85%
2011-08-29 0 1.080 1.070 1.080 1.000 1.090 6,889,109 7,267,429 1.0549 0.579 0.573 0.579 0.536 0.584 12,854,018 0.5654 8.00%
2011-08-26 0 1.000 0.990 1.000 0.990 1.040 16,265,000 16,424,580 1.0098 0.536 0.531 0.536 0.531 0.557 30,347,990 0.5412 -2.91%
2011-08-25 0 1.030 1.030 1.040 1.020 1.100 7,005,000 7,431,550 1.0609 0.552 0.552 0.557 0.547 0.590 13,070,253 0.5686 -3.74%
2011-08-24 0 1.070 1.060 1.070 1.040 1.130 6,671,000 7,221,210 1.0825 0.573 0.568 0.573 0.557 0.606 12,447,060 0.5802 -6.14%
2011-08-23 0 1.140 1.130 1.150 1.120 1.160 5,975,000 6,798,100 1.1378 0.611 0.606 0.616 0.600 0.622 11,148,431 0.6098 1.79%
2011-08-22 0 1.120 1.120 1.130 1.050 1.210 12,528,000 13,886,280 1.1084 0.600 0.600 0.606 0.563 0.648 23,375,322 0.5941 -5.08%
2011-08-19 0 1.180 1.170 1.180 1.130 1.200 6,474,500 7,483,720 1.1559 0.632 0.627 0.632 0.606 0.643 12,080,422 0.6195 -0.84%
2011-08-18 0 1.190 1.180 1.190 1.180 1.250 2,967,000 3,575,540 1.2051 0.638 0.632 0.638 0.632 0.670 5,535,966 0.6459 -2.46%
2011-08-17 0 1.220 1.220 1.240 1.220 1.270 3,608,000 4,506,760 1.2491 0.654 0.654 0.665 0.654 0.681 6,731,973 0.6695 -1.61%
2011-08-16 0 1.240 1.220 1.240 1.210 1.270 7,748,000 9,589,460 1.2377 0.665 0.654 0.665 0.648 0.681 14,456,577 0.6633 3.33%
2011-08-15 0 1.200 1.200 1.210 1.180 1.220 4,140,000 4,964,980 1.1993 0.643 0.643 0.648 0.632 0.654 7,724,604 0.6427 4.35%
2011-08-12 0 1.150 1.160 1.170 1.150 1.220 4,700,000 5,595,660 1.1906 0.616 0.622 0.627 0.616 0.654 8,769,477 0.6381 -1.71%
2011-08-11 0 1.170 1.170 1.180 1.120 1.180 4,939,000 5,719,780 1.1581 0.627 0.627 0.632 0.600 0.632 9,215,415 0.6207 -0.85%
2011-08-10 0 1.180 1.180 1.190 1.140 1.240 10,114,000 12,111,800 1.1975 0.632 0.632 0.638 0.611 0.665 18,871,169 0.6418 2.61%
2011-08-09 0 1.150 1.150 1.160 1.100 1.230 13,560,000 15,772,180 1.1631 0.616 0.616 0.622 0.590 0.659 25,300,875 0.6234 -4.17%
2011-08-08 0 1.200 1.200 1.210 1.110 1.220 9,998,000 11,663,200 1.1666 0.643 0.643 0.648 0.595 0.654 18,654,731 0.6252 -3.23%
2011-08-05 0 1.240 1.240 1.250 1.200 1.270 9,582,492 11,834,125 1.2350 0.665 0.665 0.670 0.643 0.681 17,879,457 0.6619 -6.06%
2011-08-04 0 1.320 1.310 1.320 1.310 1.390 8,322,492 11,173,134 1.3425 0.707 0.702 0.707 0.702 0.745 15,528,491 0.7195 0.00%
2011-08-03 0 1.320 1.310 1.320 1.260 1.350 14,792,000 19,351,790 1.3083 0.707 0.702 0.707 0.675 0.724 27,599,598 0.7012 -2.22%
2011-08-02 0 1.350 1.340 1.350 1.340 1.440 13,736,000 18,775,500 1.3669 0.724 0.718 0.724 0.718 0.772 25,629,264 0.7326 -4.93%
2011-08-01 0 1.420 1.410 1.420 1.410 1.500 29,261,000 42,609,360 1.4562 0.761 0.756 0.761 0.756 0.804 54,596,528 0.7804 -1.39%
2011-07-29 0 1.440 1.440 1.450 1.350 1.460 19,067,000 26,725,630 1.4017 0.772 0.772 0.777 0.724 0.782 35,576,091 0.7512 1.41%
2011-07-28 0 1.420 1.410 1.420 1.270 1.420 18,530,000 25,122,740 1.3558 0.761 0.756 0.761 0.681 0.761 34,574,131 0.7266 8.40%
2011-07-27 0 1.310 1.300 1.310 1.210 1.330 18,168,009 23,568,471 1.2973 0.702 0.697 0.702 0.648 0.713 33,898,712 0.6953 6.50%
2011-07-26 0 1.230 1.210 1.220 1.100 1.230 12,375,000 14,704,260 1.1882 0.659 0.648 0.654 0.590 0.659 23,089,848 0.6368 8.85%
2011-07-25 0 1.130 1.130 1.140 1.090 1.180 12,970,000 14,693,940 1.1329 0.606 0.606 0.611 0.584 0.632 24,200,026 0.6072 -3.42%
2011-07-22 0 1.170 1.170 1.180 1.170 1.200 5,411,000 6,378,400 1.1788 0.627 0.627 0.632 0.627 0.643 10,096,094 0.6318 0.00%
2011-07-21 0 1.170 1.160 1.170 1.160 1.200 2,730,000 3,214,740 1.1776 0.627 0.622 0.627 0.622 0.643 5,093,760 0.6311 -0.85%
2011-07-20 0 1.180 1.170 1.180 1.170 1.230 3,877,170 4,587,850 1.1833 0.632 0.627 0.632 0.627 0.659 7,234,203 0.6342 0.00%
2011-07-19 0 1.180 1.170 1.180 1.130 1.180 5,486,000 6,368,120 1.1608 0.632 0.627 0.632 0.606 0.632 10,236,033 0.6221 4.42%
2011-07-18 0 1.130 1.130 1.140 1.120 1.170 6,930,000 7,875,420 1.1364 0.606 0.606 0.611 0.600 0.627 12,930,315 0.6091 -2.59%
2011-07-15 0 1.160 1.150 1.160 1.120 1.200 5,025,500 5,802,120 1.1545 0.622 0.616 0.622 0.600 0.643 9,376,810 0.6188 1.75%
2011-07-14 0 1.140 1.130 1.140 1.130 1.170 4,796,000 5,490,260 1.1448 0.611 0.606 0.611 0.606 0.627 8,948,599 0.6135 -3.39%
2011-07-13 0 1.180 1.160 1.180 1.130 1.200 4,886,000 5,750,700 1.1770 0.632 0.622 0.632 0.606 0.643 9,116,525 0.6308 2.61%
2011-07-12 0 1.150 1.140 1.150 1.140 1.180 11,036,000 12,744,500 1.1548 0.616 0.611 0.616 0.611 0.632 20,591,479 0.6189 -4.96%
2011-07-11 0 1.210 1.200 1.220 1.200 1.260 11,068,000 13,575,260 1.2265 0.648 0.643 0.654 0.643 0.675 20,651,186 0.6574 -2.42%
2011-07-08 0 1.240 1.220 1.240 1.210 1.270 14,830,000 18,275,040 1.2323 0.665 0.654 0.665 0.648 0.681 27,670,500 0.6605 -1.59%
2011-07-07 0 1.260 1.250 1.260 1.230 1.290 20,016,000 25,132,100 1.2556 0.675 0.670 0.675 0.659 0.691 37,346,779 0.6729 5.00%
2011-07-06 0 1.200 1.190 1.200 1.200 1.290 16,826,650 20,757,173 1.2336 0.643 0.638 0.643 0.643 0.691 31,395,942 0.6611 -6.25%
2011-07-05 0 1.280 1.270 1.280 1.210 1.280 20,772,000 25,828,770 1.2434 0.686 0.681 0.686 0.648 0.686 38,757,359 0.6664 4.07%
2011-07-04 0 1.230 1.210 1.230 1.160 1.250 27,888,000 33,911,390 1.2160 0.659 0.648 0.659 0.622 0.670 52,034,721 0.6517 8.85%
2011-06-30 0 1.130 1.120 1.130 1.090 1.200 35,710,000 41,321,860 1.1572 0.606 0.600 0.606 0.584 0.643 66,629,370 0.6202 4.63%
2011-06-29 0 1.080 1.080 1.090 1.030 1.100 23,555,000 25,369,000 1.0770 0.579 0.579 0.584 0.552 0.590 43,950,009 0.5772 4.85%
2011-06-28 0 1.030 1.020 1.030 1.020 1.040 8,566,000 8,789,890 1.0261 0.552 0.547 0.552 0.547 0.557 15,982,839 0.5500 1.98%
2011-06-27 0 1.010 1.010 1.020 1.010 1.040 9,214,000 9,385,368 1.0186 0.541 0.541 0.547 0.541 0.557 17,191,908 0.5459 -2.88%
2011-06-24 0 1.040 1.020 1.040 1.010 1.040 16,637,000 17,119,004 1.0290 0.557 0.547 0.557 0.541 0.557 31,042,084 0.5515 2.97%
2011-06-23 0 1.010 1.010 1.030 1.010 1.050 10,604,000 10,930,480 1.0308 0.541 0.541 0.552 0.541 0.563 19,785,434 0.5525 -1.94%
2011-06-22 0 1.030 1.020 1.030 1.020 1.050 20,207,000 20,622,592 1.0206 0.552 0.547 0.552 0.547 0.563 37,703,156 0.5470 1.98%
2011-06-21 0 1.010 1.000 1.010 0.990 1.050 21,829,944 21,923,560 1.0043 0.541 0.536 0.541 0.531 0.563 40,731,320 0.5382 2.02%
2011-06-20 0 0.990 0.990 1.000 0.970 1.090 12,848,000 12,978,010 1.0101 0.531 0.531 0.536 0.520 0.584 23,972,393 0.5414 -4.81%
2011-06-17 0 1.040 1.030 1.040 1.020 1.100 18,288,000 19,253,320 1.0528 0.557 0.552 0.557 0.547 0.590 34,122,597 0.5642 -5.45%
2011-06-16 0 1.100 1.090 1.100 1.060 1.150 4,937,500 5,450,120 1.1038 0.590 0.584 0.590 0.568 0.616 9,212,616 0.5916 0.92%
2011-06-15 0 1.090 1.090 1.100 1.060 1.110 4,114,000 4,481,850 1.0894 0.584 0.584 0.590 0.568 0.595 7,676,092 0.5839 1.87%
2011-06-14 0 1.070 1.060 1.070 1.030 1.090 9,064,000 9,640,600 1.0636 0.573 0.568 0.573 0.552 0.584 16,912,031 0.5700 0.94%
2011-06-13 0 1.070 1.070 1.080 1.060 1.160 14,800,000 16,160,700 1.0919 0.568 0.568 0.573 0.563 0.616 27,875,039 0.5798 -9.32%
2011-06-10 0 1.180 1.180 1.200 1.130 1.210 7,936,000 9,253,720 1.1660 0.627 0.627 0.637 0.600 0.642 14,947,048 0.6191 0.00%
2011-06-09 0 1.180 1.170 1.180 1.160 1.250 13,021,000 15,472,400 1.1883 0.627 0.621 0.627 0.616 0.664 24,524,384 0.6309 -6.35%
2011-06-08 0 1.260 1.260 1.280 1.260 1.310 1,642,000 2,104,950 1.2819 0.669 0.669 0.680 0.669 0.696 3,092,623 0.6806 -3.08%
2011-06-07 0 1.300 1.280 1.300 1.260 1.310 2,536,000 3,284,840 1.2953 0.690 0.680 0.690 0.669 0.696 4,776,426 0.6877 0.78%
2011-06-03 0 1.290 1.290 1.300 1.270 1.320 5,446,000 7,071,340 1.2984 0.685 0.685 0.690 0.674 0.701 10,257,261 0.6894 -2.27%
2011-06-02 0 1.320 1.310 1.320 1.310 1.330 4,482,000 5,918,580 1.3205 0.701 0.696 0.701 0.696 0.706 8,441,617 0.7011 -0.75%
2011-06-01 0 1.330 1.320 1.330 1.320 1.400 8,192,955 10,996,738 1.3422 0.706 0.701 0.706 0.701 0.743 15,431,010 0.7126 -4.32%
2011-05-31 0 1.390 1.370 1.400 1.370 1.410 2,798,000 3,887,560 1.3894 0.738 0.727 0.743 0.727 0.749 5,269,889 0.7377 1.46%
2011-05-30 0 1.370 1.360 1.370 1.360 1.390 3,716,000 5,093,490 1.3707 0.727 0.722 0.727 0.722 0.738 6,998,895 0.7278 -2.14%
2011-05-27 0 1.400 1.390 1.400 1.340 1.420 3,250,000 4,478,260 1.3779 0.743 0.738 0.743 0.711 0.754 6,121,208 0.7316 -0.71%
2011-05-26 0 1.410 1.410 1.420 1.390 1.450 2,072,000 2,921,760 1.4101 0.749 0.749 0.754 0.738 0.770 3,902,505 0.7487 2.92%
2011-05-25 0 1.370 1.360 1.370 1.350 1.420 3,888,794 5,375,239 1.3822 0.727 0.722 0.727 0.717 0.754 7,324,344 0.7339 -2.84%
2011-05-24 0 1.410 1.400 1.410 1.400 1.460 3,523,500 5,016,185 1.4236 0.749 0.743 0.749 0.743 0.775 6,636,331 0.7559 -2.08%
2011-05-23 0 1.450 1.450 1.460 1.400 1.490 3,989,000 5,779,470 1.4489 0.765 0.765 0.770 0.738 0.786 7,565,251 0.7639 -3.97%
2011-05-20 0 1.510 1.500 1.530 1.500 1.550 8,759,000 13,315,760 1.5202 0.796 0.791 0.807 0.791 0.817 16,611,690 0.8016 -2.58%
2011-05-19 0 1.550 1.550 1.560 1.500 1.570 5,188,000 7,986,830 1.5395 0.817 0.817 0.823 0.791 0.828 9,839,188 0.8117 3.33%
2011-05-18 0 1.500 1.490 1.500 1.470 1.530 2,398,000 3,590,460 1.4973 0.791 0.786 0.791 0.775 0.807 4,547,874 0.7895 -1.32%
2011-05-17 0 1.520 1.500 1.520 1.490 1.580 4,838,500 7,374,155 1.5241 0.801 0.791 0.801 0.786 0.833 9,176,351 0.8036 -3.80%
2011-05-16 0 1.580 1.570 1.580 1.540 1.610 5,665,000 8,919,420 1.5745 0.833 0.828 0.833 0.812 0.849 10,743,832 0.8302 0.64%
2011-05-13 0 1.570 1.560 1.570 1.520 1.570 2,060,500 3,196,215 1.5512 0.828 0.823 0.828 0.801 0.828 3,907,796 0.8179 0.64%
2011-05-12 0 1.560 1.560 1.570 1.530 1.580 3,158,000 4,929,900 1.5611 0.823 0.823 0.828 0.807 0.833 5,989,236 0.8231 0.00%
2011-05-11 0 1.560 1.560 1.570 1.500 1.630 5,419,000 8,455,140 1.5603 0.823 0.823 0.828 0.791 0.859 10,277,286 0.8227 -0.64%
2011-05-09 0 1.570 1.570 1.580 1.430 1.590 4,421,500 6,694,620 1.5141 0.828 0.828 0.833 0.754 0.838 8,385,499 0.7984 7.53%
2011-05-06 0 1.460 1.460 1.470 1.430 1.500 3,954,000 5,789,780 1.4643 0.770 0.770 0.775 0.754 0.791 7,498,872 0.7721 -1.35%
2011-05-05 0 1.480 1.480 1.490 1.470 1.500 3,583,000 5,312,320 1.4826 0.780 0.780 0.786 0.775 0.791 6,795,260 0.7818 -1.33%
2011-05-04 0 1.500 1.490 1.520 1.480 1.530 3,432,000 5,130,740 1.4950 0.791 0.786 0.801 0.780 0.807 6,508,884 0.7883 -1.32%
2011-05-03 0 1.520 1.490 1.520 1.490 1.560 1,744,000 2,629,930 1.5080 0.801 0.786 0.801 0.786 0.823 3,307,545 0.7951 -0.65%
2011-04-29 0 1.530 1.520 1.530 1.510 1.560 1,747,000 2,673,300 1.5302 0.807 0.801 0.807 0.796 0.823 3,313,235 0.8069 -1.29%
2011-04-28 0 1.550 1.540 1.550 1.510 1.580 4,448,000 6,879,280 1.5466 0.817 0.812 0.817 0.796 0.833 8,435,757 0.8155 -1.27%
2011-04-27 0 1.570 1.540 1.570 1.470 1.590 17,874,000 27,290,160 1.5268 0.828 0.812 0.828 0.775 0.838 33,898,543 0.8051 -0.63%
2011-04-26 0 1.580 1.570 1.580 1.550 1.690 10,521,000 16,705,680 1.5878 0.833 0.828 0.833 0.817 0.891 19,953,372 0.8372 -4.82%
2011-04-21 0 1.660 1.650 1.670 1.640 1.690 5,576,000 9,263,420 1.6613 0.875 0.870 0.881 0.865 0.891 10,575,041 0.8760 -0.60%
2011-04-20 0 1.670 1.660 1.670 1.650 1.700 2,617,000 4,355,520 1.6643 0.881 0.875 0.881 0.870 0.896 4,963,214 0.8776 0.00%
2011-04-19 0 1.670 1.660 1.670 1.620 1.700 6,244,000 10,316,360 1.6522 0.881 0.875 0.881 0.854 0.896 11,841,921 0.8712 -2.34%
2011-04-18 0 1.710 1.700 1.710 1.680 1.730 3,072,000 5,212,170 1.6967 0.902 0.896 0.902 0.886 0.912 5,826,134 0.8946 -1.72%
2011-04-15 0 1.740 1.730 1.750 1.710 1.770 6,176,000 10,721,000 1.7359 0.917 0.912 0.923 0.902 0.933 11,712,958 0.9153 0.00%
2011-04-14 0 1.740 1.720 1.740 1.680 1.780 6,594,500 11,441,260 1.7350 0.917 0.907 0.917 0.886 0.939 12,506,655 0.9148 3.57%
2011-04-13 0 1.680 1.670 1.680 1.640 1.710 8,979,000 15,032,330 1.6742 0.886 0.881 0.886 0.865 0.902 17,028,926 0.8828 -1.18%
2011-04-12 0 1.700 1.700 1.720 1.670 1.740 4,634,000 7,834,340 1.6906 0.896 0.896 0.907 0.881 0.917 8,788,511 0.8914 -2.30%
2011-04-11 0 1.740 1.720 1.740 1.680 1.760 3,217,000 5,546,860 1.7242 0.917 0.907 0.917 0.886 0.928 6,101,131 0.9092 0.58%
2011-04-08 0 1.730 1.730 1.740 1.730 1.760 5,468,000 9,506,460 1.7386 0.912 0.912 0.917 0.912 0.928 10,370,216 0.9167 -0.57%
2011-04-07 0 1.740 1.730 1.740 1.700 1.810 14,011,000 24,585,990 1.7548 0.917 0.912 0.917 0.896 0.954 26,572,255 0.9253 3.57%
2011-04-06 0 1.680 1.670 1.690 1.650 1.780 10,756,000 18,482,770 1.7184 0.886 0.881 0.891 0.870 0.939 20,399,056 0.9061 -5.08%
2011-04-04 0 1.770 1.760 1.780 1.760 1.820 2,825,000 5,014,370 1.7750 0.933 0.928 0.939 0.928 0.960 5,357,692 0.9359 -0.56%
2011-04-01 0 1.780 1.770 1.780 1.760 1.850 6,987,000 12,534,220 1.7939 0.939 0.933 0.939 0.928 0.975 13,251,042 0.9459 -1.66%
2011-03-31 0 1.810 1.800 1.810 1.730 1.840 13,770,000 24,858,010 1.8052 0.954 0.949 0.954 0.912 0.970 26,115,192 0.9519 2.26%
2011-03-30 0 1.770 1.760 1.780 1.740 1.980 33,491,000 60,258,110 1.7992 0.933 0.928 0.939 0.917 1.044 63,516,622 0.9487 -10.61%
2011-03-29 0 1.980 1.970 1.980 1.930 2.010 10,670,000 20,936,890 1.9622 1.044 1.039 1.044 1.018 1.060 20,235,955 1.0346 2.59%
2011-03-28 0 1.930 1.930 1.940 1.860 2.030 20,291,200 39,212,090 1.9325 1.018 1.018 1.023 0.981 1.070 38,482,831 1.0190 -3.50%
2011-03-25 0 2.000 2.000 2.010 1.990 2.090 15,052,000 30,266,100 2.0108 1.055 1.055 1.060 1.049 1.102 28,546,541 1.0602 -3.38%
2011-03-24 0 2.070 2.050 2.070 2.040 2.090 6,628,000 13,611,590 2.0536 1.091 1.081 1.091 1.076 1.102 12,570,188 1.0828 1.47%
2011-03-23 0 2.040 2.030 2.040 2.020 2.060 9,266,000 18,839,740 2.0332 1.076 1.070 1.076 1.065 1.086 17,573,229 1.0721 -0.49%
2011-03-22 0 2.050 2.040 2.050 2.040 2.100 8,199,000 16,842,850 2.0543 1.081 1.076 1.081 1.076 1.107 15,549,634 1.0832 -0.97%
2011-03-21 0 2.070 2.050 2.080 2.030 2.130 7,756,000 16,004,560 2.0635 1.091 1.081 1.097 1.070 1.123 14,709,472 1.0880 0.98%
2011-03-18 0 2.050 2.050 2.060 2.040 2.110 5,417,000 11,189,520 2.0656 1.081 1.081 1.086 1.076 1.113 10,273,493 1.0892 0.00%
2011-03-17 0 2.050 2.030 2.050 2.030 2.100 5,986,000 12,271,200 2.0500 1.081 1.070 1.081 1.070 1.107 11,352,617 1.0809 -2.84%
2011-03-16 0 2.110 2.090 2.110 2.020 2.120 6,099,000 12,786,050 2.0964 1.113 1.102 1.113 1.065 1.118 11,566,925 1.1054 0.00%
2011-03-15 0 2.110 2.100 2.120 2.010 2.180 7,532,434 15,613,514 2.0728 1.113 1.107 1.118 1.060 1.149 14,285,473 1.0930 -4.52%
2011-03-14 0 2.210 2.200 2.230 2.110 2.230 2,297,000 5,012,420 2.1822 1.165 1.160 1.176 1.113 1.176 4,356,325 1.1506 3.27%
2011-03-11 0 2.140 2.140 2.160 2.120 2.190 4,284,000 9,253,460 2.1600 1.128 1.128 1.139 1.118 1.155 8,124,726 1.1389 -3.60%
2011-03-10 0 2.220 2.220 2.230 2.190 2.250 5,132,000 11,361,430 2.2138 1.171 1.171 1.176 1.155 1.186 9,732,982 1.1673 -1.33%
2011-03-09 0 2.250 2.240 2.250 2.240 2.290 6,073,000 13,686,020 2.2536 1.186 1.181 1.186 1.181 1.207 11,517,615 1.1883 0.45%
2011-03-08 0 2.240 2.240 2.260 2.200 2.260 5,693,482 12,763,395 2.2418 1.181 1.181 1.192 1.160 1.192 10,797,849 1.1820 0.45%
2011-03-07 0 2.230 2.230 2.240 2.210 2.270 2,780,000 6,211,170 2.2342 1.176 1.176 1.181 1.165 1.197 5,272,348 1.1781 -0.45%
2011-03-04 0 2.240 2.220 2.250 2.190 2.250 4,996,000 11,079,690 2.2177 1.181 1.171 1.186 1.155 1.186 9,475,054 1.1694 2.28%
2011-03-03 0 2.190 2.180 2.190 2.130 2.260 4,466,000 9,745,310 2.1821 1.155 1.149 1.155 1.123 1.192 8,469,894 1.1506 3.79%
2011-03-02 0 2.110 2.110 2.140 2.080 2.150 4,896,000 10,292,570 2.1022 1.113 1.113 1.128 1.097 1.134 9,285,402 1.1085 -1.86%
2011-03-01 0 2.150 2.120 2.150 2.060 2.160 6,695,000 14,135,510 2.1114 1.134 1.118 1.134 1.086 1.139 12,697,256 1.1133 2.38%
2011-02-28 0 2.100 2.090 2.100 2.000 2.140 6,239,000 12,995,640 2.0830 1.107 1.102 1.107 1.055 1.128 11,832,439 1.0983 -0.94%
2011-02-25 0 2.120 2.110 2.130 1.980 2.150 6,933,000 14,321,550 2.0657 1.118 1.113 1.123 1.044 1.134 13,148,629 1.0892 6.53%
2011-02-24 0 1.990 1.970 2.000 1.940 2.200 16,885,000 34,285,840 2.0306 1.049 1.039 1.055 1.023 1.160 32,022,877 1.0707 -7.87%
2011-02-23 0 2.160 2.160 2.180 2.130 2.250 4,773,000 10,326,130 2.1634 1.139 1.139 1.149 1.123 1.186 9,052,129 1.1407 -3.14%
2011-02-22 0 2.230 2.220 2.230 2.180 2.340 4,557,000 10,154,030 2.2282 1.176 1.171 1.176 1.149 1.234 8,642,479 1.1749 -3.04%
2011-02-21 0 2.300 2.280 2.320 2.270 2.360 3,312,000 7,634,110 2.3050 1.213 1.202 1.223 1.197 1.244 6,281,301 1.2154 -0.86%
2011-02-18 0 2.320 2.320 2.340 2.210 2.370 6,420,000 14,935,130 2.3263 1.223 1.223 1.234 1.165 1.250 12,175,710 1.2266 3.11%
2011-02-17 0 2.250 2.230 2.250 2.180 2.270 5,032,000 11,164,210 2.2186 1.186 1.176 1.186 1.149 1.197 9,543,329 1.1698 2.74%
2011-02-16 0 2.190 2.190 2.220 2.170 2.230 3,883,000 8,538,070 2.1988 1.155 1.155 1.171 1.144 1.176 7,364,219 1.1594 0.00%
2011-02-15 0 2.190 2.190 2.200 2.190 2.250 4,035,000 8,897,060 2.2050 1.155 1.155 1.160 1.155 1.186 7,652,491 1.1626 0.46%
2011-02-14 0 2.180 2.170 2.190 2.130 2.230 3,342,000 7,261,350 2.1728 1.149 1.144 1.155 1.123 1.176 6,338,197 1.1456 0.46%
2011-02-11 0 2.170 2.160 2.190 2.100 2.200 6,885,000 14,831,530 2.1542 1.144 1.139 1.155 1.107 1.160 13,057,596 1.1359 1.40%
2011-02-10 0 2.140 2.130 2.150 2.140 2.220 4,846,000 10,568,350 2.1808 1.128 1.123 1.134 1.128 1.171 9,190,575 1.1499 -4.04%
2011-02-09 0 2.230 2.220 2.240 2.190 2.250 7,884,000 17,515,350 2.2216 1.176 1.171 1.181 1.155 1.186 14,952,228 1.1714 2.76%
2011-02-08 0 2.170 2.170 2.190 2.110 2.200 2,556,000 5,505,440 2.1539 1.144 1.144 1.155 1.113 1.160 4,847,526 1.1357 3.33%
2011-02-07 0 2.100 2.090 2.110 2.080 2.150 803,000 1,686,300 2.1000 1.107 1.102 1.113 1.097 1.134 1,522,912 1.1073 0.00%
2011-02-02 0 2.100 2.110 2.140 2.060 2.150 1,052,000 2,224,870 2.1149 1.107 1.113 1.128 1.086 1.134 1,995,148 1.1151 2.44%
2011-02-01 0 2.050 2.040 2.080 2.020 2.080 1,392,000 2,840,300 2.0404 1.081 1.076 1.097 1.065 1.097 2,639,967 1.0759 -0.49%
2011-01-31 0 2.060 2.040 2.060 2.010 2.080 1,499,000 3,062,960 2.0433 1.086 1.076 1.086 1.060 1.097 2,842,896 1.0774 0.00%
2011-01-28 0 2.060 2.050 2.060 2.000 2.080 1,050,000 2,158,700 2.0559 1.086 1.081 1.086 1.055 1.097 1,991,355 1.0840 1.98%
2011-01-27 0 2.020 2.010 2.060 2.020 2.140 3,354,000 6,953,960 2.0733 1.065 1.060 1.086 1.065 1.128 6,360,955 1.0932 -1.94%
2011-01-26 0 2.060 2.040 2.070 2.030 2.110 1,260,000 2,594,600 2.0592 1.086 1.076 1.091 1.070 1.113 2,389,625 1.0858 0.98%
2011-01-25 0 2.040 2.030 2.060 2.000 2.090 5,472,000 11,218,080 2.0501 1.076 1.070 1.086 1.055 1.102 10,377,802 1.0810 0.00%
2011-01-24 0 2.040 2.040 2.070 1.980 2.200 7,934,000 16,332,400 2.0585 1.076 1.076 1.091 1.044 1.160 15,047,054 1.0854 -5.99%
2011-01-21 0 2.170 2.150 2.180 2.130 2.250 5,240,000 11,483,700 2.1915 1.144 1.134 1.149 1.123 1.186 9,937,807 1.1556 -4.82%
2011-01-20 0 2.280 2.280 2.290 2.270 2.420 4,410,000 10,206,200 2.3143 1.202 1.202 1.207 1.197 1.276 8,363,689 1.2203 -3.72%
2011-01-19 0 11.84 11.82 11.84 11.70 11.98 2,295,200 27,245,560 11.871 1.249 1.246 1.249 1.234 1.263 21,764,556 1.2518 1.72%
2011-01-18 0 11.64 11.64 11.68 11.52 11.70 708,000 8,215,960 11.604 1.228 1.228 1.232 1.215 1.234 6,713,709 1.2238 0.00%
2011-01-17 0 11.64 11.64 11.68 11.40 11.90 974,000 11,275,560 11.577 1.228 1.228 1.232 1.202 1.255 9,236,092 1.2208 -1.19%
2011-01-14 0 11.78 11.78 11.80 11.66 11.92 1,874,000 22,031,880 11.757 1.242 1.242 1.244 1.230 1.257 17,770,468 1.2398 0.86%
2011-01-13 0 11.68 11.68 11.74 11.60 12.60 2,282,200 27,129,696 11.888 1.232 1.232 1.238 1.223 1.329 21,641,282 1.2536 -2.81%
2011-01-12 0 13.30 13.28 13.30 12.78 13.40 5,762,000 76,099,560 13.207 1.267 1.265 1.267 1.218 1.277 60,466,581 1.2585 4.56%
2011-01-11 0 12.72 12.70 12.74 12.38 12.80 3,182,000 40,222,600 12.641 1.212 1.210 1.214 1.180 1.220 33,391,992 1.2046 2.91%
2011-01-10 0 12.36 12.36 12.40 12.30 12.60 1,794,000 22,289,120 12.424 1.178 1.178 1.182 1.172 1.201 18,826,284 1.1839 0.49%
2011-01-07 0 12.30 12.30 12.34 12.30 12.56 994,000 12,343,640 12.418 1.172 1.172 1.176 1.172 1.197 10,431,062 1.1834 -1.60%
2011-01-06 0 12.50 12.52 12.54 12.46 12.84 1,364,000 17,185,160 12.599 1.191 1.193 1.195 1.187 1.224 14,313,852 1.2006 0.00%
2011-01-05 0 12.50 12.48 12.52 12.46 12.78 1,770,000 22,237,440 12.564 1.191 1.189 1.193 1.187 1.218 18,574,427 1.1972 -0.64%
2011-01-04 0 12.58 12.50 12.58 12.40 12.78 2,438,000 30,667,880 12.579 1.199 1.191 1.199 1.182 1.218 25,584,437 1.1987 -0.16%
2011-01-03 0 12.60 12.60 12.74 12.60 13.00 2,056,000 26,307,640 12.796 1.201 1.201 1.214 1.201 1.239 21,575,718 1.2193 0.32%
2010-12-31 0 12.56 12.50 12.56 12.40 12.66 1,398,000 17,584,040 12.578 1.197 1.191 1.197 1.182 1.206 14,670,649 1.1986 1.62%
2010-12-30 0 12.36 12.34 12.36 12.30 12.56 922,000 11,426,200 12.393 1.178 1.176 1.178 1.172 1.197 9,675,492 1.1809 -0.80%
2010-12-29 0 12.46 12.46 12.48 12.12 12.66 1,250,000 15,529,560 12.424 1.187 1.187 1.189 1.155 1.206 13,117,533 1.1839 1.14%
2010-12-28 0 12.32 12.28 12.42 12.28 12.68 970,000 12,039,560 12.412 1.174 1.170 1.184 1.170 1.208 10,179,206 1.1828 -2.84%
2010-12-24 0 12.68 12.44 12.68 12.12 12.90 809,000 10,140,280 12.534 1.208 1.185 1.208 1.155 1.229 8,489,667 1.1944 1.44%
2010-12-23 0 12.50 12.50 12.58 12.48 12.86 1,444,000 18,353,160 12.710 1.191 1.191 1.199 1.189 1.225 15,153,374 1.2112 -2.04%
2010-12-22 0 12.76 12.70 12.76 12.70 13.10 1,180,000 15,206,920 12.887 1.216 1.210 1.216 1.210 1.248 12,382,951 1.2281 -0.93%
2010-12-21 0 12.88 12.90 12.98 12.80 13.50 1,732,000 22,561,280 13.026 1.227 1.229 1.237 1.220 1.286 18,175,654 1.2413 -2.28%
2010-12-20 0 13.18 13.14 13.18 13.08 13.50 814,000 10,744,080 13.199 1.256 1.252 1.256 1.246 1.286 8,542,138 1.2578 -1.93%
2010-12-17 0 13.44 13.56 13.64 13.16 13.70 1,426,000 19,044,440 13.355 1.281 1.292 1.300 1.254 1.306 14,964,482 1.2726 0.15%
2010-12-16 0 13.42 13.38 13.42 13.38 13.94 1,326,000 18,147,680 13.686 1.279 1.275 1.279 1.275 1.328 13,915,079 1.3042 -2.04%
2010-12-15 0 13.70 13.56 13.70 13.58 14.26 1,760,000 24,405,920 13.867 1.306 1.292 1.306 1.294 1.359 18,469,487 1.3214 -3.11%
2010-12-14 0 14.14 14.14 14.16 14.02 14.30 1,110,000 15,691,960 14.137 1.347 1.347 1.349 1.336 1.363 11,648,369 1.3471 -1.12%
2010-12-13 0 14.30 14.28 14.30 13.78 14.60 2,506,006 35,844,805 14.304 1.363 1.361 1.363 1.313 1.391 26,298,093 1.3630 3.47%
2010-12-10 0 13.82 13.74 13.82 13.66 14.20 1,901,330 26,387,526 13.878 1.317 1.309 1.317 1.302 1.353 19,952,607 1.3225 -2.12%
2010-12-09 0 14.12 14.08 14.28 13.88 14.42 1,711,000 24,289,080 14.196 1.346 1.342 1.361 1.323 1.374 17,955,279 1.3528 -1.67%
2010-12-08 0 14.36 14.26 14.36 14.00 14.52 1,998,000 28,537,400 14.283 1.368 1.359 1.368 1.334 1.384 20,967,065 1.3611 0.42%
2010-12-07 0 14.30 14.28 14.32 13.78 14.50 1,968,588 27,891,636 14.168 1.363 1.361 1.365 1.313 1.382 20,658,415 1.3501 -0.14%
2010-12-06 0 14.32 14.22 14.32 13.82 14.72 4,644,000 66,751,320 14.374 1.365 1.355 1.365 1.317 1.403 48,734,259 1.3697 3.92%
2010-12-03 0 13.78 13.72 13.80 13.54 14.80 8,508,418 119,627,648 14.060 1.313 1.307 1.315 1.290 1.410 89,287,564 1.3398 1.32%
2010-12-02 0 13.60 13.50 13.66 11.70 13.64 12,143,000 154,875,460 12.754 1.296 1.286 1.302 1.115 1.300 127,428,964 1.2154 19.72%
2010-12-01 0 11.36 11.34 11.36 10.12 11.50 7,950,000 86,707,320 10.907 1.083 1.081 1.083 0.964 1.096 83,427,511 1.0393 10.51%
2010-11-30 0 10.28 10.20 10.28 9.890 10.34 4,012,000 40,482,432 10.090 0.980 0.972 0.980 0.942 0.985 42,102,034 0.9615 1.18%
2010-11-29 0 10.16 10.20 10.22 10.00 11.06 4,653,000 48,239,192 10.367 0.968 0.972 0.974 0.953 1.054 48,828,705 0.9879 -7.64%
2010-11-26 0 11.00 10.96 11.00 10.94 11.50 2,328,000 25,928,600 11.138 1.048 1.044 1.048 1.042 1.096 24,430,094 1.0613 -4.35%
2010-11-25 0 11.50 11.40 11.50 11.20 11.52 1,072,000 12,296,480 11.471 1.096 1.086 1.096 1.067 1.098 11,249,596 1.0931 0.00%
2010-11-24 0 11.50 11.42 11.50 11.40 11.60 2,586,000 29,737,840 11.500 1.096 1.088 1.096 1.086 1.105 27,137,552 1.0958 1.23%
2010-11-23 0 11.36 11.36 11.46 11.36 11.90 1,058,000 12,211,840 11.542 1.083 1.083 1.092 1.083 1.134 11,102,680 1.0999 -4.05%
2010-11-22 0 11.84 11.80 11.84 10.80 11.92 2,852,579 33,287,969 11.669 1.128 1.124 1.128 1.029 1.136 29,935,040 1.1120 5.53%
2010-11-19 0 11.22 11.16 11.22 10.94 11.22 1,614,000 17,902,340 11.092 1.069 1.063 1.069 1.042 1.069 16,937,359 1.0570 1.45%
2010-11-18 0 11.06 11.00 11.06 10.72 11.16 1,442,000 15,849,920 10.992 1.054 1.048 1.054 1.022 1.063 15,132,386 1.0474 2.79%
2010-11-17 0 10.76 10.76 10.80 10.44 11.80 3,982,000 43,545,000 10.935 1.025 1.025 1.029 0.995 1.124 41,787,213 1.0421 -8.97%
2010-11-16 0 11.82 11.76 11.82 11.54 11.90 2,120,000 24,797,560 11.697 1.126 1.121 1.126 1.100 1.134 22,247,336 1.1146 1.90%
2010-11-15 0 11.60 11.60 11.62 11.28 11.64 1,124,000 12,949,440 11.521 1.105 1.105 1.107 1.075 1.109 11,795,286 1.0978 1.40%
2010-11-12 0 11.44 11.44 11.46 11.36 11.94 1,448,000 16,697,602 11.531 1.090 1.090 1.092 1.083 1.138 15,195,350 1.0989 -4.67%
2010-11-11 0 12.00 11.90 12.00 11.70 12.10 2,858,000 34,134,860 11.944 1.144 1.134 1.144 1.115 1.153 29,991,928 1.1381 2.74%
2010-11-10 0 11.68 11.52 11.68 11.50 12.10 2,603,000 30,788,280 11.828 1.113 1.098 1.113 1.096 1.153 27,315,951 1.1271 -0.17%
2010-11-09 0 11.70 11.70 11.72 11.36 11.96 844,000 9,851,720 11.673 1.115 1.115 1.117 1.083 1.140 8,856,958 1.1123 1.39%
2010-11-08 0 11.54 11.44 11.54 11.20 11.70 682,000 7,804,840 11.444 1.100 1.090 1.100 1.067 1.115 7,156,926 1.0905 0.35%
2010-11-05 0 11.50 11.48 11.50 11.46 11.88 1,106,000 12,860,040 11.628 1.096 1.094 1.096 1.092 1.132 11,606,393 1.1080 -0.86%
2010-11-04 0 11.60 11.56 11.60 11.32 11.72 1,255,080 14,453,116 11.516 1.105 1.102 1.105 1.079 1.117 13,170,843 1.0974 2.47%
2010-11-03 0 11.32 11.32 11.38 11.30 12.50 1,765,000 20,940,280 11.864 1.079 1.079 1.084 1.077 1.191 18,521,957 1.1306 -5.67%
2010-11-02 0 12.00 12.00 12.02 11.20 12.10 2,220,864 25,768,404 11.603 1.144 1.144 1.145 1.067 1.153 23,305,806 1.1057 4.35%
2010-11-01 0 11.50 11.48 11.50 11.10 11.62 3,380,000 38,885,280 11.505 1.096 1.094 1.096 1.058 1.107 35,469,810 1.0963 4.55%
2010-10-29 0 11.00 10.98 11.02 10.76 11.10 1,588,000 17,414,480 10.966 1.048 1.046 1.050 1.025 1.058 16,664,514 1.0450 1.66%
2010-10-28 0 10.82 10.76 10.84 10.30 10.82 632,000 6,732,120 10.652 1.031 1.025 1.033 0.982 1.031 6,632,225 1.0151 5.46%
2010-10-27 0 10.26 10.24 10.26 10.22 10.60 412,000 4,269,048 10.362 0.978 0.976 0.978 0.974 1.010 4,323,539 0.9874 0.20%
2010-10-26 0 10.24 10.22 10.28 10.12 10.40 454,000 4,655,400 10.254 0.976 0.974 0.980 0.964 0.991 4,764,288 0.9771 -2.48%
2010-10-25 0 10.50 10.34 10.50 10.30 10.58 526,000 5,491,640 10.440 1.001 0.985 1.001 0.982 1.008 5,519,858 0.9949 2.74%
2010-10-22 0 10.22 10.22 10.30 10.20 10.62 668,000 6,898,080 10.326 0.974 0.974 0.982 0.972 1.012 7,010,010 0.9840 -2.29%
2010-10-21 0 10.46 10.38 10.46 10.36 10.68 422,000 4,415,480 10.463 0.997 0.989 0.997 0.987 1.018 4,428,479 0.9971 0.38%
2010-10-20 0 10.42 10.38 10.50 9.920 11.14 810,000 8,464,240 10.450 0.993 0.989 1.001 0.945 1.062 8,500,161 0.9958 1.17%
2010-10-19 0 10.30 10.26 10.30 10.26 10.60 714,000 7,406,440 10.373 0.982 0.978 0.982 0.978 1.010 7,492,735 0.9885 -1.72%
2010-10-18 0 10.48 10.38 10.48 10.36 10.72 968,000 10,141,360 10.477 0.999 0.989 0.999 0.987 1.022 10,158,218 0.9983 -1.13%
2010-10-15 0 10.60 10.52 10.68 10.50 10.88 1,244,000 13,274,760 10.671 1.010 1.002 1.018 1.001 1.037 13,054,569 1.0169 -0.75%
2010-10-14 0 10.68 10.64 10.70 10.56 10.88 922,000 9,826,920 10.658 1.018 1.014 1.020 1.006 1.037 9,675,492 1.0157 -0.74%
2010-10-13 0 10.76 10.76 10.80 10.48 10.96 570,000 6,116,200 10.730 1.025 1.025 1.029 0.999 1.044 5,981,595 1.0225 0.19%
2010-10-12 0 10.74 10.72 10.76 10.70 11.20 1,220,000 13,205,200 10.824 1.023 1.022 1.025 1.020 1.067 12,802,712 1.0314 -3.59%
2010-10-11 0 11.14 11.14 11.16 11.00 11.20 1,208,000 13,399,200 11.092 1.062 1.062 1.063 1.048 1.067 12,676,784 1.0570 4.11%
2010-10-08 0 10.70 10.66 10.84 10.66 11.10 910,000 9,910,880 10.891 1.020 1.016 1.033 1.016 1.058 9,549,564 1.0378 0.38%
2010-10-07 0 10.66 10.60 10.66 10.60 10.82 364,000 3,901,080 10.717 1.016 1.010 1.016 1.010 1.031 3,819,826 1.0213 -1.11%
2010-10-06 0 10.78 10.78 10.82 10.78 11.12 592,000 6,450,760 10.897 1.027 1.027 1.031 1.027 1.060 6,212,464 1.0384 -0.19%
2010-10-05 0 10.80 10.80 10.84 10.80 11.04 368,000 4,019,880 10.924 1.029 1.029 1.033 1.029 1.052 3,861,802 1.0409 -1.82%
2010-10-04 0 11.00 10.98 11.00 10.90 11.64 1,126,000 12,511,080 11.111 1.048 1.046 1.048 1.039 1.109 11,816,274 1.0588 -2.14%
2010-09-30 0 11.24 11.24 11.28 10.48 11.38 4,326,000 48,244,720 11.152 1.071 1.071 1.075 0.999 1.084 45,397,159 1.0627 9.13%
2010-09-29 0 10.30 10.30 10.34 10.12 10.60 1,282,000 13,227,000 10.317 0.982 0.982 0.985 0.964 1.010 13,453,342 0.9832 1.18%
2010-09-28 0 10.18 10.02 10.20 9.980 10.20 1,090,000 11,015,280 10.106 0.970 0.955 0.972 0.951 0.972 11,438,489 0.9630 0.59%
2010-09-27 0 10.12 10.10 10.12 10.00 10.26 824,000 8,366,080 10.153 0.964 0.962 0.964 0.953 0.978 8,647,078 0.9675 0.20%
2010-09-24 0 10.10 9.920 10.00 9.850 10.10 466,000 4,628,740 9.9329 0.962 0.945 0.953 0.939 0.962 4,890,216 0.9465 1.71%
2010-09-22 0 9.930 9.900 9.950 9.920 10.00 176,000 1,751,100 9.9494 0.946 0.943 0.948 0.945 0.953 1,846,949 0.9481 -0.90%
2010-09-21 0 10.02 9.960 10.02 9.950 10.08 722,000 7,209,400 9.9853 0.955 0.949 0.955 0.948 0.961 7,576,687 0.9515 0.00%
2010-09-20 0 10.02 9.960 10.10 9.960 10.12 522,000 5,223,740 10.007 0.955 0.949 0.962 0.949 0.964 5,477,882 0.9536 -0.99%
2010-09-17 0 10.12 10.10 10.12 10.02 10.26 286,000 2,889,520 10.103 0.964 0.962 0.964 0.955 0.978 3,001,292 0.9628 -0.98%
2010-09-16 0 10.22 10.16 10.22 10.18 10.48 752,000 7,727,560 10.276 0.974 0.968 0.974 0.970 0.999 7,891,508 0.9792 0.39%
2010-09-15 0 10.18 9.930 10.18 9.700 10.18 232,000 2,299,020 9.9096 0.970 0.946 0.970 0.924 0.970 2,434,614 0.9443 4.73%
2010-09-14 0 9.720 9.710 9.750 9.640 10.00 590,000 5,818,680 9.8622 0.926 0.925 0.929 0.919 0.953 6,191,476 0.9398 -2.41%
2010-09-13 0 9.960 9.960 9.980 9.880 10.04 472,000 4,703,340 9.9647 0.949 0.949 0.951 0.941 0.957 4,953,181 0.9496 0.71%
2010-09-10 0 9.980 9.970 10.00 9.980 10.18 448,000 4,491,040 10.025 0.942 0.941 0.944 0.942 0.961 4,744,106 0.9467 -1.58%
2010-09-09 0 10.14 10.10 10.18 10.02 10.30 248,000 2,515,960 10.145 0.958 0.954 0.961 0.946 0.973 2,626,202 0.9580 1.40%
2010-09-08 0 10.00 10.00 10.14 9.900 10.14 154,000 1,546,680 10.043 0.944 0.944 0.958 0.935 0.958 1,630,787 0.9484 -1.38%
2010-09-07 0 10.14 10.10 10.14 9.960 10.20 318,000 3,207,840 10.088 0.958 0.954 0.958 0.941 0.963 3,367,468 0.9526 -0.39%
2010-09-06 0 10.18 10.12 10.18 9.900 10.50 746,000 7,573,880 10.153 0.961 0.956 0.961 0.935 0.992 7,899,784 0.9587 2.83%
2010-09-03 0 9.900 9.880 9.900 9.870 10.06 358,000 3,550,140 9.9166 0.935 0.933 0.935 0.932 0.950 3,791,049 0.9365 -1.79%
2010-09-02 0 10.08 10.06 10.08 9.930 10.30 468,000 4,747,120 10.143 0.952 0.950 0.952 0.938 0.973 4,955,897 0.9579 -0.20%
2010-09-01 0 10.10 10.00 10.10 9.750 10.20 804,000 8,104,140 10.080 0.954 0.944 0.954 0.921 0.963 8,513,977 0.9519 4.34%
2010-08-31 0 9.680 9.660 9.680 9.020 9.680 347,000 3,231,700 9.3133 0.914 0.912 0.914 0.852 0.914 3,674,565 0.8795 5.22%
2010-08-30 0 9.200 9.200 9.300 9.200 9.460 558,396 5,226,899 9.3606 0.869 0.869 0.878 0.869 0.893 5,913,147 0.8839 -2.54%
2010-08-27 0 9.440 9.360 9.440 9.230 9.560 778,000 7,283,566 9.3619 0.891 0.884 0.891 0.872 0.903 8,238,649 0.8841 -1.36%
2010-08-26 0 9.570 9.550 9.570 9.500 9.850 794,000 7,623,520 9.6014 0.904 0.902 0.904 0.897 0.930 8,408,081 0.9067 -2.94%
2010-08-25 0 9.860 9.820 9.900 9.820 10.82 2,002,000 20,076,760 10.028 0.931 0.927 0.935 0.927 1.022 21,200,225 0.9470 -9.71%
2010-08-24 0 10.92 10.90 10.92 10.88 11.14 1,236,000 13,573,640 10.982 1.031 1.029 1.031 1.027 1.052 13,088,651 1.0371 -2.15%
2010-08-23 0 11.16 11.12 11.20 11.06 11.30 618,396 6,919,956 11.190 1.054 1.050 1.058 1.044 1.067 6,548,519 1.0567 -0.36%
2010-08-20 0 11.20 11.16 11.20 11.00 11.42 724,000 8,121,960 11.218 1.058 1.054 1.058 1.039 1.078 7,666,815 1.0594 -1.75%
2010-08-19 0 11.40 11.30 11.42 11.36 11.72 330,000 3,796,400 11.504 1.077 1.067 1.078 1.073 1.107 3,494,543 1.0864 0.00%
2010-08-18 0 11.40 11.40 11.44 11.20 11.60 924,000 10,488,840 11.352 1.077 1.077 1.080 1.058 1.095 9,784,719 1.0720 0.18%
2010-08-17 0 11.38 11.34 11.38 11.00 11.42 1,070,000 12,110,640 11.318 1.075 1.071 1.075 1.039 1.078 11,330,790 1.0688 3.45%
2010-08-16 0 11.00 11.00 11.06 10.76 11.40 454,000 5,049,440 11.122 1.039 1.039 1.044 1.016 1.077 4,807,644 1.0503 0.00%
2010-08-13 0 11.00 10.98 11.04 10.62 11.08 548,000 5,990,440 10.931 1.039 1.037 1.043 1.003 1.046 5,803,059 1.0323 2.80%
2010-08-12 0 10.70 10.62 10.70 10.50 10.76 886,000 9,434,680 10.649 1.010 1.003 1.010 0.992 1.016 9,382,318 1.0056 0.00%
2010-08-11 0 10.70 10.70 10.78 10.50 10.90 552,000 5,926,720 10.737 1.010 1.010 1.018 0.992 1.029 5,845,417 1.0139 -1.47%
2010-08-10 0 10.86 10.84 10.86 10.76 11.40 690,000 7,648,480 11.085 1.026 1.024 1.026 1.016 1.077 7,306,771 1.0468 -2.69%
2010-08-09 0 11.16 11.08 11.16 10.44 11.28 838,000 9,225,200 11.009 1.054 1.046 1.054 0.986 1.065 8,874,020 1.0396 6.49%
2010-08-06 0 10.48 10.46 10.54 10.34 10.60 1,326,109 13,840,955 10.437 0.990 0.988 0.995 0.976 1.001 14,042,862 0.9856 -0.19%
2010-08-05 0 10.50 10.44 10.50 10.40 10.72 1,048,000 11,034,600 10.529 0.992 0.986 0.992 0.982 1.012 11,097,820 0.9943 -0.19%
2010-08-04 0 10.52 10.44 10.52 10.30 10.52 816,000 8,549,400 10.477 0.993 0.986 0.993 0.973 0.993 8,641,051 0.9894 2.14%
2010-08-03 0 10.30 10.30 10.38 10.30 11.00 1,908,000 20,281,840 10.630 0.973 0.973 0.980 0.973 1.039 20,204,810 1.0038 -5.16%
2010-08-02 0 10.86 10.76 10.78 10.64 10.98 1,866,000 20,254,040 10.854 1.026 1.016 1.018 1.005 1.037 19,760,050 1.0250 3.04%
2010-07-30 0 10.54 10.46 10.58 9.750 10.76 2,754,000 28,668,260 10.410 0.995 0.988 0.999 0.921 1.016 29,163,547 0.9830 6.68%
2010-07-29 0 9.880 9.810 9.880 8.900 9.890 2,300,000 22,014,680 9.5716 0.933 0.926 0.933 0.840 0.934 24,355,903 0.9039 11.64%
2010-07-28 0 8.850 8.800 8.870 8.500 8.870 406,000 3,555,820 8.7582 0.836 0.831 0.838 0.803 0.838 4,299,346 0.8271 1.84%
2010-07-27 0 8.690 8.590 8.690 8.580 8.830 295,000 2,561,140 8.6818 0.821 0.811 0.821 0.810 0.834 3,123,909 0.8199 -0.69%
2010-07-26 0 8.750 8.720 8.760 8.700 8.890 222,000 1,947,274 8.7715 0.826 0.823 0.827 0.822 0.840 2,350,874 0.8283 -0.57%
2010-07-23 0 8.800 8.780 8.800 8.780 8.900 388,000 3,430,360 8.8411 0.831 0.829 0.831 0.829 0.840 4,108,735 0.8349 0.34%
2010-07-22 0 8.770 8.700 8.800 8.300 8.800 462,000 3,975,640 8.6053 0.828 0.822 0.831 0.784 0.831 4,892,360 0.8126 4.40%
2010-07-21 0 8.400 8.300 8.400 8.220 8.500 116,000 975,140 8.4064 0.793 0.784 0.793 0.776 0.803 1,228,385 0.7938 0.00%
2010-07-20 0 8.400 8.360 8.400 8.000 8.420 398,000 3,281,200 8.2442 0.793 0.789 0.793 0.755 0.795 4,214,630 0.7785 4.74%
2010-07-19 0 8.020 8.020 8.090 7.980 8.150 1,016,000 8,161,780 8.0332 0.757 0.757 0.764 0.754 0.770 10,758,956 0.7586 -2.79%
2010-07-16 0 8.250 8.250 8.290 8.210 8.400 568,000 4,697,220 8.2698 0.779 0.779 0.783 0.775 0.793 6,014,849 0.7809 -0.60%
2010-07-15 0 8.300 8.290 8.420 8.290 8.590 522,000 4,393,160 8.4160 0.784 0.783 0.795 0.783 0.811 5,527,731 0.7947 -2.70%
2010-07-14 0 8.530 8.530 8.600 8.530 8.810 854,000 7,452,960 8.7271 0.806 0.806 0.812 0.806 0.832 9,043,453 0.8241 -0.93%
2010-07-13 0 8.610 8.610 8.650 8.600 8.750 740,000 6,400,840 8.6498 0.813 0.813 0.817 0.812 0.826 7,836,247 0.8168 -0.92%
2010-07-12 0 8.690 8.690 8.700 8.680 8.870 566,000 4,930,880 8.7118 0.821 0.821 0.822 0.820 0.838 5,993,670 0.8227 0.12%
2010-07-09 0 8.680 8.600 8.680 8.500 8.800 1,198,000 10,338,700 8.6300 0.820 0.812 0.820 0.803 0.831 12,686,249 0.8150 2.36%
2010-07-08 0 8.480 8.480 8.520 8.460 8.650 512,000 4,377,560 8.5499 0.801 0.801 0.805 0.799 0.817 5,421,836 0.8074 0.47%
2010-07-07 0 8.440 8.400 8.440 8.250 8.500 212,000 1,778,780 8.3905 0.797 0.793 0.797 0.779 0.803 2,244,979 0.7923 0.36%
2010-07-06 0 8.410 8.410 8.460 8.300 8.500 312,000 2,620,600 8.3994 0.794 0.794 0.799 0.784 0.803 3,303,931 0.7932 0.00%
2010-07-05 0 8.410 8.410 8.420 8.340 8.700 400,000 3,387,360 8.4684 0.794 0.794 0.795 0.788 0.822 4,235,809 0.7997 -3.11%
2010-07-02 0 8.680 8.680 8.750 8.620 8.870 269,600 2,343,700 8.6932 0.820 0.820 0.826 0.814 0.838 2,854,935 0.8209 -0.12%
2010-06-30 0 8.690 8.690 8.770 8.590 8.820 546,000 4,744,560 8.6897 0.821 0.821 0.828 0.811 0.833 5,781,880 0.8206 -1.03%
2010-06-29 0 8.780 8.760 8.780 8.760 9.100 776,440 6,891,788 8.8761 0.829 0.827 0.829 0.827 0.859 8,222,129 0.8382 -0.45%
2010-06-28 0 8.820 8.810 8.820 8.810 8.970 824,000 7,296,300 8.8547 0.833 0.832 0.833 0.832 0.847 8,725,767 0.8362 -0.45%
2010-06-25 0 8.860 8.870 8.890 8.860 9.070 950,000 8,469,120 8.9149 0.837 0.838 0.840 0.837 0.857 10,060,047 0.8419 -2.32%
2010-06-24 0 9.070 9.070 9.080 9.000 9.230 426,000 3,877,040 9.1010 0.857 0.857 0.857 0.850 0.872 4,511,137 0.8594 0.44%
2010-06-23 0 9.030 8.990 9.030 8.980 9.110 1,182,000 10,652,500 9.0123 0.853 0.849 0.853 0.848 0.860 12,516,816 0.8511 -1.31%
2010-06-22 0 9.150 9.100 9.150 9.060 9.350 1,018,000 9,423,580 9.2570 0.864 0.859 0.864 0.856 0.883 10,780,135 0.8742 -2.14%
2010-06-21 0 9.350 9.340 9.350 9.300 9.500 674,000 6,332,260 9.3950 0.883 0.882 0.883 0.878 0.897 7,137,339 0.8872 1.08%
2010-06-18 0 9.300 9.300 9.330 9.300 9.650 703,000 6,641,680 9.4476 0.874 0.874 0.876 0.874 0.906 7,484,675 0.8874 -2.21%
2010-06-17 0 9.510 9.490 9.530 9.370 9.600 896,000 8,530,260 9.5204 0.893 0.891 0.895 0.880 0.902 9,539,500 0.8942 2.81%
2010-06-15 0 9.250 9.230 9.250 9.200 9.390 616,000 5,723,940 9.2921 0.869 0.867 0.869 0.864 0.882 6,558,407 0.8728 0.11%
2010-06-14 0 9.240 9.220 9.250 9.160 9.400 814,000 7,543,140 9.2668 0.868 0.866 0.869 0.860 0.883 8,666,466 0.8704 0.98%
2010-06-11 0 9.150 9.150 9.180 8.900 9.180 1,282,000 11,564,700 9.0208 0.859 0.859 0.862 0.836 0.862 13,649,151 0.8473 4.93%
2010-06-10 0 8.720 8.730 8.800 8.700 8.850 676,000 5,926,460 8.7670 0.819 0.820 0.827 0.817 0.831 7,197,212 0.8234 -0.34%
2010-06-09 0 8.750 8.750 8.760 8.550 8.940 832,000 7,268,440 8.7361 0.822 0.822 0.823 0.803 0.840 8,858,108 0.8205 -1.46%
2010-06-08 0 8.880 8.870 8.910 8.860 9.100 1,460,000 13,047,620 8.9367 0.834 0.833 0.837 0.832 0.855 15,544,275 0.8394 -1.33%
2010-06-07 0 9.000 8.980 9.030 8.960 9.220 2,012,000 18,229,580 9.0604 0.845 0.843 0.848 0.842 0.866 21,421,289 0.8510 -5.76%
2010-06-04 0 9.550 9.520 9.550 9.190 9.670 3,518,000 33,588,580 9.5476 0.897 0.894 0.897 0.863 0.908 37,455,315 0.8968 3.58%
2010-06-03 0 9.220 9.200 9.230 8.880 9.460 3,848,000 35,235,100 9.1567 0.866 0.864 0.867 0.834 0.889 40,968,747 0.8600 1.43%
2010-06-02 0 9.090 9.010 9.090 8.740 9.600 4,010,000 36,313,460 9.0557 0.854 0.846 0.854 0.821 0.902 42,693,523 0.8506 -5.31%
2010-06-01 0 9.600 9.560 9.600 9.460 10.26 2,072,000 20,178,676 9.7387 0.902 0.898 0.902 0.889 0.964 22,060,095 0.9147 -5.14%
2010-05-31 0 10.12 10.14 10.20 9.900 10.38 2,830,000 28,729,730 10.152 0.951 0.952 0.958 0.930 0.975 30,130,342 0.9535 -0.59%
2010-05-28 0 10.18 10.10 10.20 10.10 10.78 4,597,000 47,589,000 10.352 0.956 0.949 0.958 0.949 1.013 48,943,173 0.9723 -0.20%
2010-05-27 0 10.20 10.22 10.30 10.14 10.76 3,264,000 34,229,920 10.487 0.958 0.960 0.967 0.952 1.011 34,751,037 0.9850 -3.41%
2010-05-26 0 10.56 10.58 10.60 10.56 11.58 2,468,000 26,545,760 10.756 0.992 0.994 0.996 0.992 1.088 26,276,213 1.0103 -8.49%
2010-05-25 0 11.54 11.52 11.54 11.52 12.44 826,000 9,671,760 11.709 1.084 1.082 1.084 1.082 1.168 8,794,227 1.0998 -6.48%
2010-05-24 0 12.44 12.38 12.44 11.52 12.50 936,000 11,555,320 12.345 1.159 1.153 1.159 1.073 1.165 10,046,128 1.1502 3.67%
2010-05-20 0 12.00 11.88 12.00 10.90 12.22 1,520,000 17,529,120 11.532 1.118 1.107 1.118 1.016 1.139 16,314,224 1.0745 -0.50%
2010-05-19 0 12.06 12.06 12.08 11.98 12.66 666,000 8,198,280 12.310 1.124 1.124 1.125 1.116 1.180 7,148,206 1.1469 -3.98%
2010-05-18 0 12.56 12.52 12.58 12.40 12.74 358,000 4,495,520 12.557 1.170 1.166 1.172 1.155 1.187 3,842,429 1.1700 0.16%
2010-05-17 0 12.54 12.54 12.56 12.30 12.68 668,000 8,354,120 12.506 1.168 1.168 1.170 1.146 1.181 7,169,672 1.1652 -3.54%
2010-05-14 0 13.00 13.00 13.04 12.72 13.76 722,000 9,562,240 13.244 1.211 1.211 1.215 1.185 1.282 7,749,257 1.2340 -1.96%
2010-05-13 0 13.26 13.12 13.28 12.26 13.32 728,000 9,498,160 13.047 1.235 1.222 1.237 1.142 1.241 7,813,655 1.2156 8.16%
2010-05-12 0 12.26 12.26 12.32 12.24 12.70 768,000 9,540,880 12.423 1.142 1.142 1.148 1.140 1.183 8,242,977 1.1575 -3.46%
2010-05-11 0 12.70 12.66 12.70 12.66 13.00 818,000 10,464,920 12.793 1.183 1.180 1.183 1.180 1.211 8,779,629 1.1920 0.16%
2010-05-10 0 12.68 12.68 12.70 12.42 13.30 1,276,000 16,251,760 12.736 1.181 1.181 1.183 1.157 1.239 13,695,362 1.1867 -2.91%
2010-05-07 0 13.06 13.00 13.08 12.48 13.08 1,509,000 19,232,680 12.745 1.217 1.211 1.219 1.163 1.219 16,196,161 1.1875 -0.61%
2010-05-06 0 13.14 13.12 13.16 12.92 13.82 2,020,000 26,755,480 13.245 1.224 1.222 1.226 1.204 1.288 21,680,746 1.2341 -5.33%
2010-05-05 0 13.88 13.88 13.90 13.52 14.22 1,390,000 19,390,320 13.950 1.293 1.293 1.295 1.260 1.325 14,918,929 1.2997 -3.21%
2010-05-04 0 14.34 14.34 14.40 14.18 14.36 378,000 5,393,640 14.269 1.336 1.336 1.342 1.321 1.338 4,057,090 1.3294 0.28%
2010-05-03 0 14.30 14.26 14.30 14.26 14.70 386,000 5,571,600 14.434 1.332 1.329 1.332 1.329 1.370 4,142,954 1.3448 -0.69%
2010-04-30 0 14.40 14.32 14.40 13.72 14.52 1,244,400 17,756,680 14.269 1.342 1.334 1.342 1.278 1.353 13,356,198 1.3295 5.11%
2010-04-29 0 13.70 13.66 13.80 13.62 14.38 1,406,000 19,666,440 13.988 1.276 1.273 1.286 1.269 1.340 15,090,658 1.3032 -4.86%
2010-04-28 0 14.40 14.26 14.40 13.90 14.52 1,714,000 24,487,080 14.287 1.342 1.329 1.342 1.295 1.353 18,396,435 1.3311 -2.04%
2010-04-27 0 14.70 14.60 14.70 14.50 15.08 1,482,000 21,772,760 14.691 1.370 1.360 1.370 1.351 1.405 15,906,369 1.3688 -4.42%
2010-04-26 0 15.38 15.36 15.38 15.18 16.16 1,402,000 21,716,640 15.490 1.433 1.431 1.433 1.414 1.506 15,047,725 1.4432 -1.41%
2010-04-23 0 15.60 15.52 15.68 14.88 15.72 2,528,000 38,649,000 15.288 1.453 1.446 1.461 1.386 1.465 27,133,131 1.4244 4.70%
2010-04-22 0 14.90 14.80 14.90 14.40 15.04 1,487,000 22,136,580 14.887 1.388 1.379 1.388 1.342 1.401 15,960,034 1.3870 2.05%
2010-04-21 0 14.60 14.54 14.60 13.60 14.88 2,938,499 41,895,946 14.258 1.360 1.355 1.360 1.267 1.386 31,539,034 1.3284 7.67%
2010-04-20 0 13.56 13.50 13.64 13.50 13.90 1,358,000 18,580,360 13.682 1.263 1.258 1.271 1.258 1.295 14,575,471 1.2748 -1.31%
2010-04-19 0 13.74 13.72 13.82 13.60 14.30 1,798,000 24,985,240 13.896 1.280 1.278 1.288 1.267 1.332 19,298,010 1.2947 -1.86%
2010-04-16 0 14.00 13.98 14.00 11.90 14.36 6,198,000 84,791,280 13.680 1.304 1.303 1.304 1.109 1.338 66,523,396 1.2746 8.53%
2010-04-15 0 12.90 12.80 12.90 12.74 13.72 1,722,000 23,107,640 13.419 1.202 1.193 1.202 1.187 1.278 18,482,299 1.2503 -2.27%
2010-04-14 0 13.20 13.16 13.28 13.18 13.66 1,148,579 15,362,429 13.375 1.230 1.226 1.237 1.228 1.273 12,327,747 1.2462 0.00%
2010-04-13 0 13.20 13.20 13.24 12.98 13.40 1,487,000 19,611,320 13.189 1.230 1.230 1.234 1.209 1.248 15,960,034 1.2288 1.54%
2010-04-12 0 13.00 13.00 13.02 12.44 13.38 2,572,000 33,619,400 13.071 1.211 1.211 1.213 1.159 1.247 27,605,385 1.2179 4.50%
2010-04-09 0 12.44 12.42 12.44 11.90 12.94 2,262,000 28,158,040 12.448 1.159 1.157 1.159 1.109 1.206 24,278,142 1.1598 -1.89%
2010-04-08 0 12.68 12.66 12.70 12.56 13.70 2,017,500 26,440,750 13.106 1.181 1.180 1.183 1.170 1.276 21,653,913 1.2211 -7.58%
2010-04-07 0 13.72 13.68 13.72 13.22 13.96 1,820,000 24,710,790 13.577 1.278 1.275 1.278 1.232 1.301 19,534,137 1.2650 2.39%
2010-04-01 0 13.40 13.30 13.42 12.14 13.68 4,444,760 59,075,294 13.291 1.248 1.239 1.250 1.131 1.275 47,705,797 1.2383 8.94%
2010-03-31 0 12.30 12.28 12.30 11.30 12.32 3,854,000 45,881,680 11.905 1.146 1.144 1.146 1.053 1.148 41,365,145 1.1092 8.27%
2010-03-30 0 11.36 11.36 11.46 11.14 11.70 1,216,000 13,853,040 11.392 1.058 1.058 1.068 1.038 1.090 13,051,379 1.0614 -2.91%
2010-03-29 0 11.70 11.70 11.76 11.30 12.02 2,835,680 33,489,324 11.810 1.090 1.090 1.096 1.053 1.120 30,435,473 1.1003 1.21%
2010-03-26 0 11.56 11.56 11.58 10.50 11.72 4,601,000 52,784,140 11.472 1.077 1.077 1.079 0.978 1.092 49,382,728 1.0689 7.24%
2010-03-25 0 10.78 10.70 10.76 9.700 10.86 4,276,500 44,720,180 10.457 1.004 0.997 1.003 0.904 1.012 45,899,856 0.9743 10.00%
2010-03-24 0 9.800 9.800 9.810 9.680 9.850 1,284,000 12,559,420 9.7815 0.913 0.913 0.914 0.902 0.918 13,781,226 0.9113 0.72%
2010-03-23 0 9.730 9.660 9.730 9.360 9.890 2,579,000 25,060,000 9.7169 0.907 0.900 0.907 0.872 0.921 27,680,516 0.9053 3.95%
2010-03-22 0 9.360 9.360 9.410 9.120 9.490 1,932,000 17,939,960 9.2857 0.872 0.872 0.877 0.850 0.884 20,736,238 0.8652 1.63%
2010-03-19 0 9.210 9.200 9.210 9.150 9.300 2,608,000 23,993,120 9.1998 0.858 0.857 0.858 0.853 0.866 27,991,774 0.8571 1.54%
2010-03-18 0 9.070 9.050 9.070 8.900 9.220 1,800,000 16,392,880 9.1072 0.845 0.843 0.845 0.829 0.859 19,319,476 0.8485 -0.22%
2010-03-17 0 9.090 9.090 9.150 8.860 9.230 1,640,000 14,939,140 9.1092 0.847 0.847 0.853 0.825 0.860 17,602,189 0.8487 2.25%
2010-03-16 0 8.890 8.860 8.890 8.860 9.180 1,143,000 10,178,140 8.9048 0.828 0.825 0.828 0.825 0.855 12,267,867 0.8297 -3.16%
2010-03-15 0 9.180 9.090 9.180 9.000 9.350 516,000 4,722,300 9.1517 0.855 0.847 0.855 0.839 0.871 5,538,250 0.8527 -0.86%
2010-03-12 0 9.260 9.250 9.300 8.750 9.450 30,648,000 248,952,960 8.1230 0.863 0.862 0.866 0.815 0.880 328,946,281 0.7568 5.11%
2010-03-11 1 - - - - - 0 0 - 0.821 - - - - 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 0.821 0.819 0.820 0.815 0.855 14,983,327 0.8344 -2.44%
2010-03-09 0 9.030 9.030 9.040 8.980 9.200 1,510,000 13,660,038 9.0464 0.841 0.841 0.842 0.837 0.857 16,206,894 0.8429 -1.20%
2010-03-08 0 9.140 9.130 9.160 9.120 9.280 1,210,000 11,105,680 9.1782 0.852 0.851 0.853 0.850 0.865 12,986,981 0.8551 0.55%
2010-03-05 0 9.090 9.060 9.090 9.040 9.250 814,000 7,407,860 9.1006 0.847 0.844 0.847 0.842 0.862 8,736,696 0.8479 0.44%
2010-03-04 0 9.050 9.030 9.140 9.050 9.340 394,000 3,632,580 9.2197 0.843 0.841 0.852 0.843 0.870 4,228,819 0.8590 -2.79%
2010-03-03 0 9.310 9.300 9.310 9.260 9.510 702,000 6,543,400 9.3211 0.867 0.866 0.867 0.863 0.886 7,534,596 0.8684 0.00%
2010-03-02 0 9.310 9.300 9.330 9.250 9.380 346,000 3,226,600 9.3254 0.867 0.866 0.869 0.862 0.874 3,713,633 0.8689 -0.53%
2010-03-01 0 9.360 9.350 9.360 9.200 9.500 310,000 2,888,300 9.3171 0.872 0.871 0.872 0.857 0.885 3,327,243 0.8681 -0.64%
2010-02-26 0 9.420 9.360 9.420 9.320 9.440 778,000 7,305,460 9.3901 0.878 0.872 0.878 0.868 0.880 8,350,307 0.8749 0.96%
2010-02-25 0 9.330 9.320 9.430 9.320 9.440 166,000 1,553,540 9.3587 0.869 0.868 0.879 0.868 0.880 1,781,685 0.8719 -0.53%
2010-02-24 0 9.380 9.360 9.480 9.270 9.520 284,000 2,670,700 9.4039 0.874 0.872 0.883 0.864 0.887 3,048,184 0.8762 -1.05%
2010-02-23 0 9.480 9.450 9.480 9.380 9.520 186,000 1,758,860 9.4562 0.883 0.880 0.883 0.874 0.887 1,996,346 0.8810 1.07%
2010-02-22 0 9.380 9.370 9.380 9.350 9.510 212,000 1,992,000 9.3962 0.874 0.873 0.874 0.871 0.886 2,275,405 0.8754 0.86%
2010-02-19 0 9.300 9.280 9.330 9.300 9.550 220,000 2,057,880 9.3540 0.866 0.865 0.869 0.866 0.890 2,361,269 0.8715 -2.92%
2010-02-18 0 9.580 9.580 9.680 9.520 9.880 140,000 1,361,680 9.7263 0.893 0.893 0.902 0.887 0.921 1,502,626 0.9062 0.63%
2010-02-17 0 9.520 9.520 9.650 9.510 9.800 44,000 425,220 9.6641 0.887 0.887 0.899 0.886 0.913 472,254 0.9004 -1.04%
2010-02-12 0 9.620 9.600 9.620 9.490 9.650 320,000 3,055,700 9.5491 0.896 0.894 0.896 0.884 0.899 3,434,574 0.8897 -0.82%
2010-02-11 0 9.700 9.620 9.700 9.500 9.880 214,000 2,075,120 9.6968 0.904 0.896 0.904 0.885 0.921 2,296,871 0.9035 2.11%
2010-02-10 0 9.500 9.450 9.500 9.340 9.560 252,000 2,375,720 9.4275 0.885 0.880 0.885 0.870 0.891 2,704,727 0.8784 1.60%
2010-02-09 0 9.350 9.350 9.380 9.200 9.580 360,000 3,375,220 9.3756 0.871 0.871 0.874 0.857 0.893 3,863,895 0.8735 -2.09%
2010-02-08 0 9.550 9.500 9.550 9.420 9.880 324,000 3,135,260 9.6767 0.890 0.885 0.890 0.878 0.921 3,477,506 0.9016 -0.73%
2010-02-05 0 9.620 9.610 9.620 9.500 9.690 530,000 5,085,380 9.5951 0.896 0.895 0.896 0.885 0.903 5,688,512 0.8940 -5.31%
2010-02-04 0 10.16 10.00 10.18 9.910 10.18 614,000 6,174,320 10.056 0.947 0.932 0.948 0.923 0.948 6,590,088 0.9369 -1.36%
2010-02-03 0 10.30 10.20 10.30 10.00 10.32 2,992,000 30,527,280 10.203 0.960 0.950 0.960 0.932 0.962 32,113,263 0.9506 3.52%
2010-02-02 0 9.950 9.750 9.950 9.700 9.970 2,950,000 28,995,520 9.8290 0.927 0.908 0.927 0.904 0.929 31,662,475 0.9158 2.37%
2010-02-01 0 9.720 9.700 9.720 9.330 9.760 2,982,000 28,376,660 9.5160 0.906 0.904 0.906 0.869 0.909 32,005,932 0.8866 4.63%
2010-01-29 0 9.290 9.270 9.290 8.880 9.340 1,970,000 18,194,660 9.2359 0.866 0.864 0.866 0.827 0.870 21,144,093 0.8605 1.64%
2010-01-28 0 9.140 9.100 9.200 9.100 9.550 1,092,000 10,260,600 9.3962 0.852 0.848 0.857 0.848 0.890 11,720,482 0.8754 0.77%
2010-01-27 0 9.070 9.070 9.100 9.020 9.600 2,382,000 21,933,880 9.2082 0.845 0.845 0.848 0.840 0.894 25,566,107 0.8579 -2.47%
2010-01-26 0 9.300 9.300 9.350 9.300 9.900 2,339,000 22,210,420 9.4957 0.866 0.866 0.871 0.866 0.922 25,104,586 0.8847 -6.06%
2010-01-25 0 9.900 9.900 9.920 9.220 9.990 2,730,000 26,916,080 9.8594 0.922 0.922 0.924 0.859 0.931 29,301,206 0.9186 4.76%
2010-01-22 0 9.450 9.440 9.450 8.880 9.450 1,900,000 17,492,580 9.2066 0.880 0.880 0.880 0.827 0.880 20,392,780 0.8578 -2.17%
2010-01-21 0 9.660 9.610 9.660 9.600 10.30 4,220,000 41,896,260 9.9280 0.900 0.895 0.900 0.894 0.960 45,293,439 0.9250 -6.21%
2010-01-20 0 10.30 10.30 10.42 10.20 10.80 1,552,000 16,306,000 10.506 0.960 0.960 0.971 0.950 1.006 16,657,682 0.9789 -0.19%
2010-01-19 0 10.32 10.32 10.38 10.16 10.88 1,484,000 15,530,760 10.465 0.962 0.962 0.967 0.947 1.014 15,927,835 0.9751 -3.37%
2010-01-18 0 10.68 10.60 10.68 9.950 10.90 4,326,000 45,812,280 10.590 0.995 0.988 0.995 0.927 1.016 46,431,141 0.9867 8.43%
2010-01-15 0 9.850 9.820 9.850 9.450 9.920 1,644,000 16,006,740 9.7365 0.918 0.915 0.918 0.880 0.924 17,645,122 0.9071 0.72%
2010-01-14 0 9.780 9.770 9.780 9.010 9.800 4,102,000 39,253,820 9.5694 0.911 0.910 0.911 0.839 0.913 44,026,940 0.8916 10.14%
2010-01-13 0 8.880 8.850 8.900 8.560 8.980 1,396,000 12,322,200 8.8268 0.827 0.825 0.829 0.798 0.837 14,983,327 0.8224 0.34%
2010-01-12 0 8.850 8.820 8.880 8.800 9.000 836,000 7,451,600 8.9134 0.825 0.822 0.827 0.820 0.839 8,972,823 0.8305 -0.34%
2010-01-11 0 8.880 8.880 8.890 8.850 9.240 2,126,000 19,073,440 8.9715 0.827 0.827 0.828 0.825 0.861 22,818,448 0.8359 -3.90%
2010-01-08 0 9.240 9.150 9.160 8.700 9.980 4,704,000 43,546,640 9.2574 0.861 0.853 0.853 0.811 0.930 50,488,231 0.8625 -3.25%
2010-01-07 0 9.550 9.540 9.560 9.310 9.650 4,025,000 38,181,280 9.4860 0.890 0.889 0.891 0.867 0.899 43,200,495 0.8838 2.69%
2010-01-06 0 9.300 9.250 9.300 8.200 9.350 7,650,000 68,269,160 8.9241 0.866 0.862 0.866 0.764 0.871 82,107,774 0.8315 12.73%
2010-01-05 0 8.250 8.180 8.250 8.010 8.450 5,558,000 45,885,800 8.2558 0.769 0.762 0.769 0.746 0.787 59,654,249 0.7692 0.00%
2010-01-04 0 8.250 8.240 8.260 7.150 8.260 7,996,000 62,386,400 7.8022 0.769 0.768 0.770 0.666 0.770 85,821,406 0.7269 15.87%
2009-12-31 0 7.120 7.120 7.160 6.930 7.160 686,000 4,862,040 7.0875 0.663 0.663 0.667 0.646 0.667 7,362,867 0.6603 2.45%
2009-12-30 0 6.950 6.900 6.950 6.800 6.980 254,000 1,754,960 6.9093 0.648 0.643 0.648 0.634 0.650 2,726,193 0.6437 0.14%
2009-12-29 0 6.940 6.880 6.950 6.700 6.940 706,000 4,801,560 6.8011 0.647 0.641 0.648 0.624 0.647 7,577,528 0.6337 2.06%
2009-12-28 0 6.800 6.800 6.840 6.750 6.900 146,000 997,320 6.8310 0.634 0.634 0.637 0.629 0.643 1,567,024 0.6364 3.03%
2009-12-24 0 6.600 6.550 6.600 6.500 6.600 260,000 1,701,760 6.5452 0.615 0.610 0.615 0.606 0.615 2,790,591 0.6098 1.54%
2009-12-23 0 6.500 6.460 6.500 6.360 6.570 542,000 3,489,380 6.4380 0.606 0.602 0.606 0.593 0.612 5,817,309 0.5998 2.04%
2009-12-22 0 6.370 6.350 6.400 6.220 6.590 650,000 4,130,540 6.3547 0.593 0.592 0.596 0.580 0.614 6,976,478 0.5921 -2.60%
2009-12-21 0 6.540 6.450 6.540 6.450 6.600 246,000 1,602,420 6.5139 0.609 0.601 0.609 0.601 0.615 2,640,328 0.6069 -0.91%
2009-12-18 0 6.600 6.580 6.600 6.550 6.760 294,000 1,941,020 6.6021 0.615 0.613 0.615 0.610 0.630 3,155,514 0.6151 -1.35%
2009-12-17 0 6.690 6.700 6.710 6.550 6.870 786,670 5,257,008 6.6826 0.623 0.624 0.625 0.610 0.640 8,443,362 0.6226 -3.88%
2009-12-16 0 6.960 6.880 6.960 6.860 7.180 650,000 4,524,680 6.9610 0.648 0.641 0.648 0.639 0.669 6,976,478 0.6486 -2.52%
2009-12-15 0 7.140 7.110 7.140 7.100 7.230 594,000 4,263,460 7.1775 0.665 0.662 0.665 0.662 0.674 6,375,427 0.6687 -1.11%
2009-12-14 0 7.220 7.200 7.230 7.170 7.300 154,000 1,114,420 7.2365 0.673 0.671 0.674 0.668 0.680 1,652,889 0.6742 -2.04%
2009-12-11 0 7.370 7.360 7.400 7.200 7.400 296,000 2,161,020 7.3007 0.687 0.686 0.689 0.671 0.689 3,176,981 0.6802 1.66%
2009-12-10 0 7.250 7.200 7.240 7.100 7.400 444,000 3,202,820 7.2136 0.675 0.671 0.675 0.662 0.689 4,765,471 0.6721 -1.76%
2009-12-09 0 7.430 7.400 7.430 7.350 7.620 390,000 2,912,140 7.4670 0.688 0.685 0.688 0.680 0.705 4,214,246 0.6910 -2.49%
2009-12-08 0 7.620 7.610 7.660 7.600 7.770 1,476,000 11,322,720 7.6712 0.705 0.704 0.709 0.703 0.719 15,949,301 0.7099 0.93%
2009-12-07 0 7.550 7.560 7.570 7.110 7.610 3,004,000 22,259,260 7.4099 0.699 0.700 0.701 0.658 0.704 32,460,501 0.6857 7.09%
2009-12-04 0 7.050 7.050 7.080 7.030 7.110 1,487,000 10,505,760 7.0651 0.652 0.652 0.655 0.651 0.658 16,068,164 0.6538 -0.42%
2009-12-03 0 7.080 7.050 7.080 6.980 7.190 1,676,000 11,770,732 7.0231 0.655 0.652 0.655 0.646 0.665 18,110,453 0.6499 0.85%
2009-12-02 0 7.020 7.020 7.080 7.000 7.170 437,000 3,099,280 7.0922 0.650 0.650 0.655 0.648 0.664 4,722,117 0.6563 -1.27%
2009-12-01 0 7.110 7.100 7.130 7.110 7.200 224,000 1,600,100 7.1433 0.658 0.657 0.660 0.658 0.666 2,420,490 0.6611 0.42%
2009-11-30 0 7.080 7.050 7.080 6.970 7.110 422,000 2,980,890 7.0637 0.655 0.652 0.655 0.645 0.658 4,560,030 0.6537 4.12%
2009-11-27 0 6.800 6.800 6.980 6.800 7.200 426,000 2,957,540 6.9426 0.629 0.629 0.646 0.629 0.666 4,603,254 0.6425 -6.21%
2009-11-26 0 7.250 7.200 7.240 7.150 7.420 584,000 4,242,154 7.2640 0.671 0.666 0.670 0.662 0.687 6,310,564 0.6722 -2.29%
2009-11-25 0 7.420 7.400 7.420 7.310 7.880 768,000 5,782,900 7.5298 0.687 0.685 0.687 0.676 0.729 8,298,823 0.6968 -6.55%
2009-11-24 0 7.940 7.860 7.940 7.910 8.250 1,235,219 9,928,214 8.0376 0.735 0.727 0.735 0.732 0.763 13,347,479 0.7438 -1.00%
2009-11-23 0 8.020 8.020 8.040 7.240 8.150 1,014,000 7,961,880 7.8520 0.742 0.742 0.744 0.670 0.754 10,957,040 0.7266 11.54%
2009-11-20 0 7.190 7.170 7.220 7.160 7.220 195,629 1,403,166 7.1726 0.665 0.664 0.668 0.663 0.668 2,113,920 0.6638 0.00%
2009-11-19 0 7.190 7.160 7.300 7.120 7.310 372,352 2,693,865 7.2347 0.665 0.663 0.676 0.659 0.676 4,023,546 0.6695 -2.18%
2009-11-18 0 7.350 7.360 7.370 7.350 7.570 173,800 1,304,100 7.5035 0.680 0.681 0.682 0.680 0.701 1,878,041 0.6944 -1.74%
2009-11-17 0 7.480 7.430 7.500 7.410 7.500 34,000 253,340 7.4512 0.692 0.688 0.694 0.686 0.694 367,396 0.6896 0.67%
2009-11-16 0 7.430 7.430 7.550 7.330 7.500 146,000 1,088,340 7.4544 0.688 0.688 0.699 0.678 0.694 1,577,641 0.6899 2.91%
2009-11-13 0 7.220 7.220 7.320 7.120 7.380 404,000 2,933,700 7.2616 0.668 0.668 0.677 0.659 0.683 4,365,527 0.6720 -2.17%
2009-11-12 0 7.380 7.370 7.400 7.350 7.540 323,000 2,405,570 7.4476 0.683 0.682 0.685 0.680 0.698 3,490,260 0.6892 -2.64%
2009-11-11 0 7.580 7.540 7.600 7.580 7.800 106,000 809,020 7.6323 0.701 0.698 0.703 0.701 0.722 1,145,410 0.7063 -0.26%
2009-11-10 0 7.600 7.600 7.670 7.500 7.750 94,000 713,240 7.5877 0.703 0.703 0.710 0.694 0.717 1,015,741 0.7022 -1.94%
2009-11-09 0 7.750 7.600 7.750 7.460 7.780 115,000 868,980 7.5563 0.717 0.703 0.717 0.690 0.720 1,242,662 0.6993 5.44%
2009-11-06 0 7.350 7.330 7.500 7.350 7.520 242,000 1,796,960 7.4255 0.680 0.678 0.694 0.680 0.696 2,614,994 0.6872 -1.87%
2009-11-05 0 7.490 7.450 7.490 7.470 7.540 188,000 1,410,100 7.5005 0.693 0.689 0.693 0.691 0.698 2,031,483 0.6941 -2.35%
2009-11-04 0 7.670 7.620 7.720 7.620 7.780 126,000 966,340 7.6694 0.710 0.705 0.714 0.705 0.720 1,361,526 0.7097 -0.39%
2009-11-03 0 7.700 7.610 7.700 7.690 8.000 199,000 1,544,580 7.7617 0.713 0.704 0.713 0.712 0.740 2,150,346 0.7183 0.13%
2009-11-02 0 7.690 7.650 7.750 7.690 7.900 440,000 3,430,280 7.7961 0.712 0.708 0.717 0.712 0.731 4,754,534 0.7215 -4.83%
2009-10-30 0 8.080 8.020 8.170 8.080 8.400 64,000 523,660 8.1822 0.748 0.742 0.756 0.748 0.777 691,569 0.7572 1.00%
2009-10-29 0 8.000 8.000 8.060 7.900 8.200 254,000 2,051,780 8.0779 0.740 0.740 0.746 0.731 0.759 2,744,663 0.7476 -5.10%
2009-10-28 0 8.430 8.430 8.490 8.330 8.800 405,025 3,430,324 8.4694 0.780 0.780 0.786 0.771 0.814 4,376,603 0.7838 -4.96%
2009-10-27 0 8.870 8.800 8.920 8.800 8.990 142,000 1,264,100 8.9021 0.821 0.814 0.825 0.814 0.832 1,534,418 0.8238 0.00%
2009-10-23 0 8.870 8.870 8.900 8.800 8.990 136,000 1,215,780 8.9396 0.821 0.821 0.824 0.814 0.832 1,469,583 0.8273 -0.34%
2009-10-22 0 8.900 8.790 8.990 8.650 9.000 74,000 652,200 8.8135 0.824 0.813 0.832 0.800 0.833 799,626 0.8156 0.56%
2009-10-21 0 8.850 8.850 8.930 8.730 9.000 94,000 834,320 8.8757 0.819 0.819 0.826 0.808 0.833 1,015,741 0.8214 -2.10%
2009-10-20 0 9.040 9.040 9.050 9.000 9.200 772,000 7,039,600 9.1187 0.837 0.837 0.838 0.833 0.851 8,342,046 0.8439 0.44%
2009-10-19 0 9.000 8.980 9.000 8.900 9.000 632,000 5,676,260 8.9814 0.833 0.831 0.833 0.824 0.833 6,829,240 0.8312 0.90%
2009-10-16 0 8.920 8.900 8.930 8.800 9.000 376,000 3,342,380 8.8893 0.825 0.824 0.826 0.814 0.833 4,062,966 0.8226 1.59%
2009-10-15 0 8.780 8.710 8.800 8.620 8.880 158,000 1,387,960 8.7846 0.813 0.806 0.814 0.798 0.822 1,707,310 0.8130 -1.13%
2009-10-14 0 8.880 8.680 8.900 8.620 8.880 66,000 575,700 8.7227 0.822 0.803 0.824 0.798 0.822 713,180 0.8072 1.60%
2009-10-13 0 8.740 8.630 8.740 8.460 8.760 272,000 2,354,200 8.6551 0.809 0.799 0.809 0.783 0.811 2,939,167 0.8010 3.55%
2009-10-12 0 8.440 8.210 8.420 8.300 8.440 34,000 282,480 8.3082 0.781 0.760 0.779 0.768 0.781 367,396 0.7689 -0.71%
2009-10-09 0 8.500 8.300 8.500 8.280 8.580 18,000 151,740 8.4300 0.787 0.768 0.787 0.766 0.794 194,504 0.7801 2.29%
2009-10-08 0 8.310 8.310 8.400 8.310 8.440 78,000 654,920 8.3964 0.769 0.769 0.777 0.769 0.781 842,849 0.7770 -2.46%
2009-10-07 0 8.620 8.480 8.620 8.380 8.680 112,000 951,500 8.4955 0.788 0.776 0.788 0.767 0.794 1,224,450 0.7771 -0.35%
2009-10-06 0 8.650 8.650 8.680 8.500 8.680 110,000 946,680 8.6062 0.791 0.791 0.794 0.777 0.794 1,202,585 0.7872 2.73%
2009-10-05 0 8.420 8.310 8.450 8.240 8.420 86,000 717,240 8.3400 0.770 0.760 0.773 0.754 0.770 940,203 0.7629 1.94%
2009-10-02 0 8.260 8.260 8.280 8.040 8.280 232,159 1,902,788 8.1961 0.756 0.756 0.757 0.735 0.757 2,538,099 0.7497 -0.60%
2009-09-30 0 8.310 8.200 8.320 7.990 8.320 641,646 5,252,634 8.1862 0.760 0.750 0.761 0.731 0.761 7,014,851 0.7488 2.85%
2009-09-29 0 8.080 8.040 8.120 7.870 8.100 394,000 3,152,560 8.0014 0.739 0.735 0.743 0.720 0.741 4,307,440 0.7319 2.28%
2009-09-28 0 7.900 7.900 7.980 7.700 8.230 506,800 3,998,406 7.8895 0.723 0.723 0.730 0.704 0.753 5,540,635 0.7217 -4.24%
2009-09-25 0 8.250 8.190 8.250 8.050 8.270 516,200 4,259,598 8.2518 0.755 0.749 0.755 0.736 0.756 5,643,402 0.7548 -1.79%
2009-09-24 0 8.400 8.350 8.400 8.290 8.790 752,000 6,387,604 8.4942 0.768 0.764 0.768 0.758 0.804 8,221,306 0.7770 -1.64%
2009-09-23 0 8.540 8.540 8.600 8.460 8.700 114,000 974,400 8.5474 0.781 0.781 0.787 0.774 0.796 1,246,315 0.7818 0.47%
2009-09-22 0 8.500 8.400 8.500 8.350 8.950 202,000 1,746,180 8.6445 0.777 0.768 0.777 0.764 0.819 2,208,383 0.7907 -5.35%
2009-09-21 0 8.980 8.900 8.990 8.880 9.170 274,000 2,458,520 8.9727 0.821 0.814 0.822 0.812 0.839 2,995,529 0.8207 -2.81%
2009-09-18 0 9.240 9.000 9.300 9.000 9.610 148,000 1,366,720 9.2346 0.845 0.823 0.851 0.823 0.879 1,618,023 0.8447 -3.95%
2009-09-17 0 9.620 9.610 9.640 9.500 9.900 323,000 3,130,020 9.6905 0.880 0.879 0.882 0.869 0.906 3,531,226 0.8864 0.94%
2009-09-16 0 9.530 9.530 9.540 9.250 9.550 250,000 2,338,953 9.3558 0.872 0.872 0.873 0.846 0.874 2,733,147 0.8558 2.25%
2009-09-15 0 9.320 9.250 9.380 9.020 9.320 88,000 812,380 9.2316 0.852 0.846 0.858 0.825 0.852 962,068 0.8444 1.97%
2009-09-14 0 9.140 9.140 9.150 8.970 9.150 150,000 1,362,700 9.0847 0.836 0.836 0.837 0.820 0.837 1,639,888 0.8310 0.44%
2009-09-11 0 9.100 9.100 9.150 9.060 9.170 80,000 727,800 9.0975 0.832 0.832 0.837 0.829 0.839 874,607 0.8321 0.89%
2009-09-10 0 9.020 9.020 9.150 9.010 9.410 194,000 1,788,820 9.2207 0.825 0.825 0.837 0.824 0.861 2,120,922 0.8434 -1.64%
2009-09-09 0 9.170 9.170 9.230 8.930 9.350 330,000 2,998,360 9.0859 0.839 0.839 0.844 0.817 0.855 3,607,754 0.8311 -1.82%
2009-09-08 0 9.340 9.250 9.400 9.310 9.700 310,000 2,945,240 9.5008 0.854 0.846 0.860 0.852 0.887 3,389,102 0.8690 -2.81%
2009-09-07 0 9.610 9.600 9.610 9.320 9.650 720,000 6,911,220 9.5989 0.879 0.878 0.879 0.852 0.883 7,871,463 0.8780 3.33%
2009-09-04 0 9.300 9.280 9.320 8.900 9.340 550,000 5,017,980 9.1236 0.851 0.849 0.852 0.814 0.854 6,012,923 0.8345 3.33%
2009-09-03 0 9.000 8.970 9.100 8.340 9.160 1,088,000 9,651,000 8.8704 0.823 0.820 0.832 0.763 0.838 11,894,655 0.8114 7.66%
2009-09-02 0 8.360 8.310 8.360 8.300 8.420 267,000 2,227,480 8.3426 0.765 0.760 0.765 0.759 0.770 2,919,001 0.7631 -0.24%
2009-09-01 0 8.380 8.360 8.400 8.200 8.430 460,000 3,840,180 8.3482 0.767 0.765 0.768 0.750 0.771 5,028,990 0.7636 2.32%
2009-08-31 0 8.190 8.130 8.190 7.950 8.290 454,400 3,657,244 8.0485 0.749 0.744 0.749 0.727 0.758 4,967,768 0.7362 2.76%
2009-08-28 0 7.970 7.970 7.980 7.860 8.100 1,708,000 13,675,580 8.0068 0.729 0.729 0.730 0.719 0.741 18,672,860 0.7324 0.25%
2009-08-27 0 7.950 7.830 7.950 7.790 7.950 134,000 1,054,000 7.8657 0.727 0.716 0.727 0.713 0.727 1,464,967 0.7195 -0.63%
2009-08-26 0 8.000 8.000 8.030 7.900 8.040 751,000 6,010,220 8.0030 0.732 0.732 0.735 0.723 0.735 8,210,373 0.7320 0.25%
2009-08-25 0 7.980 7.940 7.980 7.790 7.980 152,000 1,202,600 7.9118 0.730 0.726 0.730 0.713 0.730 1,661,753 0.7237 -0.50%
2009-08-24 0 8.020 8.000 8.040 7.800 8.050 584,000 4,669,100 7.9950 0.734 0.732 0.735 0.713 0.736 6,384,631 0.7313 1.65%
2009-08-21 0 7.890 7.850 7.890 7.570 8.000 332,000 2,600,320 7.8323 0.722 0.718 0.722 0.692 0.732 3,629,619 0.7164 1.81%
2009-08-20 0 7.750 7.750 7.820 7.300 7.820 116,000 878,380 7.5722 0.709 0.709 0.715 0.668 0.715 1,268,180 0.6926 5.30%
2009-08-19 0 7.360 7.360 7.420 7.300 7.430 436,000 3,204,240 7.3492 0.673 0.673 0.679 0.668 0.680 4,766,608 0.6722 -1.87%
2009-08-18 0 7.500 7.500 7.580 7.280 7.540 554,000 4,140,080 7.4731 0.686 0.686 0.693 0.666 0.690 6,056,654 0.6836 0.13%
2009-08-17 0 7.490 7.490 7.500 7.400 7.700 1,056,000 7,917,020 7.4972 0.685 0.685 0.686 0.677 0.704 11,544,812 0.6858 -1.45%
2009-08-14 0 7.600 7.580 7.630 7.550 7.750 168,000 1,283,660 7.6408 0.695 0.693 0.698 0.691 0.709 1,836,675 0.6989 -1.43%
2009-08-13 0 7.710 7.710 7.720 7.660 7.850 184,000 1,420,280 7.7189 0.705 0.705 0.706 0.701 0.718 2,011,596 0.7060 1.05%
2009-08-12 0 7.630 7.580 7.740 7.600 8.000 306,000 2,368,400 7.7399 0.698 0.693 0.708 0.695 0.732 3,345,372 0.7080 -6.61%
2009-08-11 0 8.170 8.100 8.260 8.010 8.300 334,000 2,739,600 8.2024 0.747 0.741 0.756 0.733 0.759 3,651,484 0.7503 -0.12%
2009-08-10 0 8.180 8.070 8.170 7.720 8.200 280,000 2,235,740 7.9848 0.748 0.738 0.747 0.706 0.750 3,061,125 0.7304 5.55%
2009-08-07 0 7.750 7.700 7.950 7.600 7.970 226,000 1,750,480 7.7455 0.709 0.704 0.727 0.695 0.729 2,470,765 0.7085 -2.27%
2009-08-06 0 7.930 7.860 7.950 7.510 7.930 338,000 2,620,600 7.7533 0.725 0.719 0.727 0.687 0.725 3,695,215 0.7092 6.02%
2009-08-05 0 7.480 7.470 7.500 7.320 7.500 292,000 2,164,340 7.4121 0.684 0.683 0.686 0.670 0.686 3,192,316 0.6780 1.63%
2009-08-04 0 7.360 7.300 7.370 7.350 7.410 148,000 1,088,920 7.3576 0.673 0.668 0.674 0.672 0.678 1,618,023 0.6730 0.14%
2009-08-03 0 7.350 7.210 7.350 7.150 7.400 120,000 870,940 7.2578 0.672 0.659 0.672 0.654 0.677 1,311,911 0.6639 0.68%
2009-07-31 0 7.300 7.250 7.300 7.210 7.460 500,000 3,651,260 7.3025 0.668 0.663 0.668 0.659 0.682 5,466,294 0.6680 1.39%
2009-07-30 0 7.200 7.200 7.220 6.950 7.220 110,000 787,060 7.1551 0.659 0.659 0.660 0.636 0.660 1,202,585 0.6545 1.12%
2009-07-29 0 7.120 7.120 7.200 6.700 7.300 156,000 1,111,680 7.1262 0.651 0.651 0.659 0.613 0.668 1,705,484 0.6518 -3.00%
2009-07-28 0 7.340 7.340 7.400 7.200 7.500 68,000 498,560 7.3318 0.671 0.671 0.677 0.659 0.686 743,416 0.6706 -1.74%
2009-07-27 0 7.470 7.400 7.470 7.370 7.500 38,000 282,480 7.4337 0.683 0.677 0.683 0.674 0.686 415,438 0.6800 0.81%
2009-07-24 0 7.410 7.210 7.460 7.150 7.500 332,000 2,406,320 7.2480 0.678 0.659 0.682 0.654 0.686 3,629,619 0.6630 2.92%
2009-07-23 0 7.200 7.160 7.210 7.120 7.230 285,160 2,048,858 7.1849 0.659 0.655 0.659 0.651 0.661 3,117,537 0.6572 0.56%
2009-07-22 0 7.160 7.100 7.160 7.160 7.380 152,000 1,098,500 7.2270 0.655 0.649 0.655 0.655 0.675 1,661,753 0.6610 -1.51%
2009-07-21 0 7.270 7.120 7.270 7.100 7.450 228,000 1,669,880 7.3240 0.665 0.651 0.665 0.649 0.681 2,492,630 0.6699 -3.07%
2009-07-20 0 7.500 7.300 7.500 6.990 7.500 222,000 1,614,740 7.2736 0.686 0.668 0.686 0.639 0.686 2,427,034 0.6653 10.29%
2009-07-17 0 6.800 6.530 6.800 6.450 6.800 148,000 976,020 6.5947 0.622 0.597 0.622 0.590 0.622 1,618,023 0.6032 6.42%
2009-07-16 0 6.390 6.300 6.400 6.250 6.500 176,000 1,123,040 6.3809 0.584 0.576 0.585 0.572 0.595 1,924,135 0.5837 3.06%
2009-07-15 0 6.200 6.110 6.200 6.150 6.350 4,216,000 26,142,360 6.2007 0.567 0.559 0.567 0.563 0.581 46,091,789 0.5672 0.00%
2009-07-14 0 6.200 6.190 6.200 6.180 6.290 1,469,000 9,108,490 6.2005 0.567 0.566 0.567 0.565 0.575 16,059,971 0.5672 0.32%
2009-07-13 0 6.180 6.120 6.180 6.080 6.220 203,000 1,245,700 6.1365 0.565 0.560 0.565 0.556 0.569 2,219,315 0.5613 -0.32%
2009-07-10 0 6.200 6.200 6.330 6.120 6.380 266,000 1,677,140 6.3050 0.567 0.567 0.579 0.560 0.584 2,908,068 0.5767 -2.52%
2009-07-09 0 6.360 6.300 6.320 6.170 6.370 236,000 1,485,840 6.2959 0.582 0.576 0.578 0.564 0.583 2,580,091 0.5759 1.76%
2009-07-08 0 6.250 6.150 6.250 6.000 6.290 364,000 2,224,020 6.1099 0.572 0.563 0.572 0.549 0.575 3,979,462 0.5589 2.12%
2009-07-07 0 6.120 6.070 6.120 6.080 6.180 132,000 803,396 6.0863 0.560 0.555 0.560 0.556 0.565 1,443,102 0.5567 0.66%
2009-07-06 0 6.080 6.020 6.080 6.010 6.120 264,000 1,596,046 6.0456 0.556 0.551 0.556 0.550 0.560 2,886,203 0.5530 1.16%
2009-07-03 0 6.010 6.000 6.150 5.920 6.030 300,000 1,799,300 5.9977 0.550 0.549 0.563 0.542 0.552 3,279,776 0.5486 2.39%
2009-07-02 0 5.870 5.870 5.900 5.800 5.900 339,000 1,993,110 5.8794 0.537 0.537 0.540 0.531 0.540 3,706,147 0.5378 0.51%
2009-06-30 0 5.840 5.810 5.840 5.800 5.900 227,000 1,333,880 5.8761 0.534 0.531 0.534 0.531 0.540 2,481,697 0.5375 2.28%
2009-06-29 0 5.710 5.710 5.800 5.700 5.800 72,000 413,220 5.7392 0.522 0.522 0.531 0.521 0.531 787,146 0.5250 0.35%
2009-06-26 0 5.690 5.680 5.690 5.640 5.850 416,000 2,396,560 5.7610 0.520 0.520 0.520 0.516 0.535 4,547,956 0.5270 -2.74%
2009-06-25 0 5.850 5.830 5.860 5.770 5.940 238,000 1,387,540 5.8300 0.535 0.533 0.536 0.528 0.543 2,601,956 0.5333 0.17%
2009-06-24 0 5.840 5.730 5.840 5.720 5.850 256,727 1,493,304 5.8167 0.534 0.524 0.534 0.523 0.535 2,806,690 0.5321 0.52%
2009-06-23 0 5.810 5.810 5.980 5.770 5.830 212,000 1,233,780 5.8197 0.531 0.531 0.547 0.528 0.533 2,317,709 0.5323 -3.49%
2009-06-22 0 6.020 5.950 6.020 5.950 6.100 158,000 948,560 6.0035 0.551 0.544 0.551 0.544 0.558 1,727,349 0.5491 0.84%
2009-06-19 0 5.970 5.970 6.020 5.890 6.020 127,000 759,780 5.9825 0.546 0.546 0.551 0.539 0.551 1,388,439 0.5472 1.53%
2009-06-18 0 5.880 5.880 6.000 5.830 6.100 443,000 2,601,640 5.8728 0.538 0.538 0.549 0.533 0.558 4,843,136 0.5372 0.34%
2009-06-17 0 5.860 5.860 5.990 5.790 6.010 546,000 3,227,080 5.9104 0.536 0.536 0.548 0.530 0.550 5,969,193 0.5406 -0.68%
2009-06-16 0 5.900 5.900 5.920 5.810 5.900 134,000 783,840 5.8496 0.540 0.540 0.542 0.531 0.540 1,464,967 0.5351 -0.84%
2009-06-15 0 5.950 5.950 6.000 5.950 6.100 132,000 790,000 5.9848 0.544 0.544 0.549 0.544 0.558 1,443,102 0.5474 -1.49%
2009-06-12 0 6.040 6.020 6.060 5.980 6.130 788,000 4,719,270 5.9889 0.552 0.551 0.554 0.547 0.561 8,614,879 0.5478 2.03%
2009-06-11 0 5.920 5.920 6.000 5.900 5.980 406,700 2,410,885 5.9279 0.542 0.542 0.549 0.540 0.547 4,446,283 0.5422 -3.11%
2009-06-10 0 6.110 6.110 6.180 5.960 6.340 510,000 3,142,800 6.1624 0.559 0.559 0.565 0.545 0.580 5,575,620 0.5637 -2.24%
2009-06-09 0 6.250 6.220 6.250 6.100 6.380 224,000 1,392,940 6.2185 0.572 0.569 0.572 0.558 0.584 2,448,900 0.5688 -0.79%
2009-06-08 0 6.300 6.250 6.340 5.960 6.450 720,000 4,509,560 6.2633 0.576 0.572 0.580 0.545 0.590 7,871,463 0.5729 3.28%
2009-06-05 0 6.100 6.100 6.160 5.900 6.220 462,000 2,814,860 6.0928 0.558 0.558 0.563 0.540 0.569 5,050,855 0.5573 -0.81%
2009-06-04 0 6.150 5.950 6.200 5.920 6.150 470,000 2,838,220 6.0388 0.563 0.544 0.567 0.542 0.563 5,138,316 0.5524 2.67%
2009-06-03 0 5.990 5.880 5.990 5.700 6.100 1,102,000 6,452,360 5.8551 0.548 0.538 0.548 0.521 0.558 12,047,712 0.5356 4.72%
2009-06-02 0 5.740 5.710 5.800 5.570 5.850 522,000 2,983,260 5.7151 0.523 0.520 0.529 0.508 0.533 5,726,765 0.5209 2.68%
2009-06-01 0 5.590 5.590 5.700 5.540 6.000 648,000 3,751,140 5.7888 0.510 0.510 0.520 0.505 0.547 7,109,087 0.5277 5.47%
2009-05-29 0 5.300 5.250 5.600 5.260 6.000 601,000 3,397,940 5.6538 0.483 0.479 0.510 0.479 0.547 6,593,459 0.5154 -11.67%
2009-05-27 0 6.000 5.870 6.000 5.780 6.000 134,000 786,120 5.8666 0.547 0.535 0.547 0.527 0.547 1,470,089 0.5347 3.45%
2009-05-26 0 5.800 5.660 5.880 5.330 5.800 196,000 1,086,540 5.5436 0.529 0.516 0.536 0.486 0.529 2,150,279 0.5053 7.61%
2009-05-25 0 5.390 5.320 5.500 5.210 5.430 154,000 820,280 5.3265 0.491 0.485 0.501 0.475 0.495 1,689,505 0.4855 2.08%
2009-05-22 0 5.280 5.210 5.280 5.100 5.380 258,000 1,355,720 5.2547 0.481 0.475 0.481 0.465 0.490 2,830,470 0.4790 0.96%
2009-05-21 0 5.230 5.210 5.230 5.150 5.300 268,000 1,404,240 5.2397 0.477 0.475 0.477 0.469 0.483 2,940,178 0.4776 -0.19%
2009-05-20 0 5.240 5.240 5.280 5.120 5.300 94,000 491,560 5.2294 0.478 0.478 0.481 0.467 0.483 1,031,256 0.4767 -1.13%
2009-05-19 0 5.300 5.240 5.300 5.150 5.500 334,000 1,753,440 5.2498 0.483 0.478 0.483 0.469 0.501 3,664,252 0.4785 2.91%
2009-05-18 0 5.150 5.100 5.110 4.980 5.290 144,000 745,520 5.1772 0.469 0.465 0.466 0.454 0.482 1,579,797 0.4719 -0.58%
2009-05-15 0 5.180 5.180 5.350 5.150 5.350 332,000 1,721,500 5.1852 0.472 0.472 0.488 0.469 0.488 3,642,310 0.4726 -0.19%
2009-05-14 0 5.190 5.160 5.190 5.150 5.190 78,000 403,820 5.1772 0.473 0.470 0.473 0.469 0.473 855,723 0.4719 -3.89%
2009-05-13 0 5.400 5.270 5.500 5.130 5.400 238,000 1,262,620 5.3051 0.492 0.480 0.501 0.468 0.492 2,611,054 0.4836 1.69%
2009-05-12 0 5.310 5.250 5.310 5.110 5.590 192,000 1,011,680 5.2692 0.484 0.479 0.484 0.466 0.510 2,106,396 0.4803 0.38%
2009-05-11 0 5.290 5.150 5.290 5.100 5.510 286,000 1,509,140 5.2767 0.482 0.469 0.482 0.465 0.502 3,137,653 0.4810 3.73%
2009-05-08 0 5.100 5.050 5.110 5.050 5.400 472,000 2,432,720 5.1541 0.465 0.460 0.466 0.460 0.492 5,178,224 0.4698 -7.27%
2009-05-07 0 5.500 5.400 5.500 4.930 5.500 448,000 2,405,880 5.3703 0.501 0.492 0.501 0.449 0.501 4,914,924 0.4895 8.06%
2009-05-06 0 5.100 4.930 5.200 4.500 5.100 282,000 1,343,620 4.7646 0.464 0.448 0.473 0.409 0.464 3,099,848 0.4334 11.11%
2009-05-05 0 4.590 4.500 4.650 4.500 4.670 115,000 527,320 4.5854 0.418 0.409 0.423 0.409 0.425 1,264,122 0.4171 -1.71%
2009-05-04 0 4.670 4.550 4.670 4.400 4.690 55,000 248,420 4.5167 0.425 0.414 0.425 0.400 0.427 604,580 0.4109 4.24%
2009-04-30 0 4.480 4.230 4.490 4.300 4.510 44,000 192,220 4.3686 0.408 0.385 0.408 0.391 0.410 483,664 0.3974 3.70%
2009-04-29 0 4.320 4.250 4.400 4.150 4.490 100,000 432,280 4.3228 0.393 0.387 0.400 0.378 0.408 1,099,237 0.3933 2.37%
2009-04-28 0 4.220 4.220 4.300 4.140 4.300 204,000 857,660 4.2042 0.384 0.384 0.391 0.377 0.391 2,242,443 0.3825 -3.43%
2009-04-27 0 4.370 4.200 4.370 4.380 4.390 22,000 96,540 4.3882 0.398 0.382 0.398 0.398 0.399 241,832 0.3992 2.58%
2009-04-24 0 4.260 4.260 4.430 4.260 4.550 116,000 498,020 4.2933 0.388 0.388 0.403 0.388 0.414 1,275,115 0.3906 -0.93%
2009-04-23 0 4.300 4.480 4.500 4.210 4.480 38,000 164,340 4.3247 0.391 0.408 0.409 0.383 0.408 417,710 0.3934 -1.38%
2009-04-22 0 4.360 4.210 4.360 4.000 4.760 160,000 699,140 4.3696 0.397 0.383 0.397 0.364 0.433 1,758,779 0.3975 -5.01%
2009-04-21 0 4.590 4.540 4.590 4.550 4.590 10,000 45,460 4.5460 0.418 0.413 0.418 0.414 0.418 109,924 0.4136 -1.71%
2009-04-20 0 4.670 4.550 4.680 4.500 4.680 62,000 284,360 4.5865 0.425 0.414 0.426 0.409 0.426 681,527 0.4172 2.86%
2009-04-17 0 4.540 4.540 4.690 4.500 4.800 156,000 724,480 4.6441 0.413 0.413 0.427 0.409 0.437 1,714,809 0.4225 -4.22%
2009-04-16 0 4.740 4.600 4.740 4.580 4.800 74,000 349,160 4.7184 0.431 0.418 0.431 0.417 0.437 813,435 0.4292 3.49%
2009-04-15 0 4.580 4.450 4.600 4.380 4.580 204,000 903,560 4.4292 0.417 0.405 0.418 0.398 0.417 2,242,443 0.4029 4.57%
2009-04-14 0 4.380 4.380 4.400 4.250 4.400 54,000 232,340 4.3026 0.398 0.398 0.400 0.387 0.400 593,588 0.3914 4.29%
2009-04-09 0 4.200 4.200 4.300 4.110 4.280 256,000 1,069,800 4.1789 0.382 0.382 0.391 0.374 0.389 2,814,046 0.3802 -4.11%
2009-04-08 0 4.380 4.380 4.390 4.350 4.400 72,000 314,880 4.3733 0.398 0.398 0.399 0.396 0.400 791,450 0.3979 -0.45%
2009-04-07 0 4.400 4.350 4.400 4.350 4.500 92,000 408,700 4.4424 0.400 0.396 0.400 0.396 0.409 1,011,298 0.4041 -3.08%
2009-04-06 0 4.540 4.260 4.540 4.450 4.550 34,000 152,880 4.4965 0.413 0.388 0.413 0.405 0.414 373,740 0.4091 3.42%
2009-04-03 0 4.390 4.320 4.390 4.350 4.400 58,000 252,680 4.3566 0.399 0.393 0.399 0.396 0.400 637,557 0.3963 3.54%
2009-04-02 0 4.240 4.120 4.240 4.110 4.350 16,000 67,060 4.1913 0.386 0.375 0.386 0.374 0.396 175,878 0.3813 3.41%
2009-04-01 0 4.100 4.100 4.200 4.100 4.100 18,000 73,800 4.1000 0.373 0.373 0.382 0.373 0.373 197,863 0.3730 -2.38%
2009-03-31 0 4.200 3.900 4.200 4.100 4.200 44,000 184,000 4.1818 0.382 0.355 0.382 0.373 0.382 483,664 0.3804 2.44%
2009-03-30 0 4.100 3.900 4.180 4.100 4.100 16,000 65,600 4.1000 0.373 0.355 0.380 0.373 0.373 175,878 0.3730 -1.20%
2009-03-27 0 4.150 4.120 4.150 4.130 4.300 308,000 1,283,100 4.1659 0.378 0.375 0.378 0.376 0.391 3,385,649 0.3790 -0.72%
2009-03-26 0 4.180 4.160 4.200 3.980 4.200 106,000 428,880 4.0460 0.380 0.378 0.382 0.362 0.382 1,165,191 0.3681 5.56%
2009-03-25 0 3.960 3.910 3.990 3.900 3.980 459,000 1,816,289 3.9571 0.360 0.356 0.363 0.355 0.362 5,045,496 0.3600 -1.49%
2009-03-24 0 4.020 3.880 4.020 3.800 4.080 68,160 268,432 3.9383 0.366 0.353 0.366 0.346 0.371 749,240 0.3583 3.61%
2009-03-23 0 3.880 3.780 4.000 3.700 3.910 138,000 522,060 3.7830 0.353 0.344 0.364 0.337 0.356 1,516,947 0.3442 0.52%
2009-03-20 0 3.860 3.860 3.880 3.520 4.000 244,000 938,600 3.8467 0.351 0.351 0.353 0.320 0.364 2,682,138 0.3499 -5.85%
2009-03-19 0 4.100 4.100 4.140 4.100 4.160 56,000 231,060 4.1261 0.373 0.373 0.377 0.373 0.378 615,573 0.3754 -2.38%
2009-03-18 0 4.200 4.200 4.400 4.200 4.470 148,000 643,560 4.3484 0.382 0.382 0.400 0.382 0.407 1,626,870 0.3956 -0.94%
2009-03-17 0 4.240 4.150 4.220 4.100 4.240 56,000 233,020 4.1611 0.386 0.378 0.384 0.373 0.386 615,573 0.3785 -1.85%
2009-03-16 0 4.320 4.200 4.320 4.000 4.500 182,000 763,880 4.1971 0.393 0.382 0.393 0.364 0.409 2,000,611 0.3818 8.27%
2009-03-13 0 3.990 3.990 4.100 3.950 4.190 110,000 445,680 4.0516 0.363 0.363 0.373 0.359 0.381 1,209,160 0.3686 0.00%
2009-03-12 0 3.990 3.830 3.990 3.800 4.200 541,000 2,122,430 3.9232 0.363 0.348 0.363 0.346 0.382 5,946,871 0.3569 1.01%
2009-03-11 0 3.950 3.900 3.950 3.900 4.010 84,000 332,340 3.9564 0.359 0.355 0.359 0.355 0.365 923,359 0.3599 1.80%
2009-03-10 0 3.880 3.830 3.880 3.760 3.880 50,000 189,200 3.7840 0.353 0.348 0.353 0.342 0.353 549,618 0.3442 -1.27%
2009-03-09 0 3.930 3.780 3.930 3.780 3.950 12,000 46,020 3.8350 0.358 0.344 0.358 0.344 0.359 131,908 0.3489 0.77%
2009-03-06 0 3.900 3.840 3.950 3.830 3.900 54,000 207,260 3.8381 0.355 0.349 0.359 0.348 0.355 593,588 0.3492 1.83%
2009-03-05 0 3.830 3.630 3.830 3.830 3.930 12,000 46,960 3.9133 0.348 0.330 0.348 0.348 0.358 131,908 0.3560 -2.54%
2009-03-04 0 3.930 3.930 3.950 3.850 3.950 218,000 858,760 3.9393 0.358 0.358 0.359 0.350 0.359 2,396,336 0.3584 5.65%
2009-03-03 0 3.720 3.700 3.950 3.700 3.720 30,153 111,856 3.7096 0.338 0.337 0.359 0.337 0.338 331,453 0.3375 0.54%
2009-03-02 0 3.700 3.700 3.850 3.700 3.750 44,000 162,900 3.7023 0.337 0.337 0.350 0.337 0.341 483,664 0.3368 -2.63%
2009-02-27 0 3.800 3.800 3.870 3.800 3.890 118,000 449,920 3.8129 0.346 0.346 0.352 0.346 0.354 1,297,099 0.3469 -2.56%
2009-02-26 0 3.900 3.900 3.950 3.800 3.950 123,000 480,330 3.9051 0.355 0.355 0.359 0.346 0.359 1,352,061 0.3553 0.26%
2009-02-25 0 3.890 3.850 3.890 3.830 3.940 32,000 124,960 3.9050 0.354 0.350 0.354 0.348 0.358 351,756 0.3552 -1.02%
2009-02-24 0 3.930 3.900 3.950 3.900 3.930 42,000 164,760 3.9229 0.358 0.355 0.359 0.355 0.358 461,679 0.3569 -1.01%
2009-02-23 0 3.970 3.970 4.180 3.900 3.950 32,000 125,180 3.9119 0.361 0.361 0.380 0.355 0.359 351,756 0.3559 0.51%
2009-02-20 0 3.950 3.950 4.100 3.950 4.000 142,000 568,564 4.0040 0.359 0.359 0.373 0.359 0.364 1,560,916 0.3643 -1.50%
2009-02-19 0 4.010 4.000 4.090 4.010 4.100 14,000 56,500 4.0357 0.365 0.364 0.372 0.365 0.373 153,893 0.3671 0.25%
2009-02-18 0 4.000 4.000 4.050 3.990 3.990 16,000 63,840 3.9900 0.364 0.364 0.368 0.363 0.363 175,878 0.3630 0.00%
2009-02-17 0 4.000 4.000 4.020 4.000 4.080 62,000 250,660 4.0429 0.364 0.364 0.366 0.364 0.371 681,527 0.3678 -4.08%
2009-02-16 0 4.170 4.010 4.170 - - 0 0 - 0.379 0.365 0.379 - - 0 - -0.24%
2009-02-13 0 4.180 4.100 4.180 4.000 4.190 122,000 496,740 4.0716 0.380 0.373 0.380 0.364 0.381 1,341,069 0.3704 4.50%
2009-02-12 0 4.000 3.980 4.040 4.000 4.080 38,000 152,740 4.0195 0.364 0.362 0.368 0.364 0.371 417,710 0.3657 -0.74%
2009-02-11 0 4.030 3.980 4.030 3.990 4.030 60,000 240,280 4.0047 0.367 0.362 0.367 0.363 0.367 659,542 0.3643 0.25%
2009-02-10 0 4.020 4.010 4.020 3.960 4.220 144,000 581,140 4.0357 0.366 0.365 0.366 0.360 0.384 1,582,901 0.3671 0.00%
2009-02-09 0 4.020 3.900 4.100 3.860 4.180 154,000 621,880 4.0382 0.366 0.355 0.373 0.351 0.380 1,692,825 0.3674 1.01%
2009-02-06 0 3.980 3.890 3.980 3.850 4.000 108,000 422,620 3.9131 0.362 0.354 0.362 0.350 0.364 1,187,176 0.3560 3.38%
2009-02-05 0 3.850 3.550 3.850 3.800 3.900 126,000 485,480 3.8530 0.350 0.323 0.350 0.346 0.355 1,385,038 0.3505 0.00%
2009-02-04 0 3.850 3.810 3.850 3.780 3.850 68,000 258,900 3.8074 0.350 0.347 0.350 0.344 0.350 747,481 0.3464 1.32%
2009-02-03 0 3.800 3.770 3.790 3.750 3.960 172,000 656,360 3.8160 0.346 0.343 0.345 0.341 0.360 1,890,687 0.3472 -0.78%
2009-02-02 0 3.830 3.500 3.830 3.800 3.830 40,000 152,600 3.8150 0.348 0.318 0.348 0.346 0.348 439,695 0.3471 0.00%
2009-01-30 0 3.830 3.830 3.970 3.800 3.890 86,000 327,340 3.8063 0.348 0.348 0.361 0.346 0.354 945,344 0.3463 0.26%
2009-01-29 0 3.820 3.820 4.050 3.800 3.900 15,983 61,415 3.8425 0.348 0.348 0.368 0.346 0.355 175,691 0.3496 1.87%
2009-01-23 0 3.750 3.750 3.900 3.700 3.810 66,000 248,980 3.7724 0.341 0.341 0.355 0.337 0.347 725,496 0.3432 -1.32%
2009-01-22 0 3.800 3.790 3.820 3.740 3.950 154,000 587,700 3.8162 0.346 0.345 0.348 0.340 0.359 1,692,825 0.3472 1.33%
2009-01-21 0 3.750 3.740 3.800 3.750 3.990 54,000 207,520 3.8430 0.341 0.340 0.346 0.341 0.363 593,588 0.3496 -2.85%
2009-01-20 0 3.860 3.860 4.200 3.880 3.960 4,000 15,680 3.9200 0.351 0.351 0.382 0.353 0.360 43,969 0.3566 -2.53%
2009-01-19 0 3.960 3.960 4.120 3.900 3.960 4,000 15,720 3.9300 0.360 0.360 0.375 0.355 0.360 43,969 0.3575 -3.18%
2009-01-16 0 4.090 4.050 4.180 4.010 4.180 56,000 228,820 4.0861 0.372 0.368 0.380 0.365 0.380 615,573 0.3717 2.25%
2009-01-15 0 4.000 4.010 4.390 4.000 4.010 32,000 130,420 4.0756 0.364 0.365 0.399 0.364 0.365 351,756 0.3708 -9.91%
2009-01-14 0 4.440 4.170 4.440 4.240 4.440 44,000 189,780 4.3132 0.404 0.379 0.404 0.386 0.404 483,664 0.3924 4.23%
2009-01-13 0 4.260 4.160 4.260 4.160 4.350 14,000 59,020 4.2157 0.388 0.378 0.388 0.378 0.396 153,893 0.3835 1.43%
2009-01-12 0 4.200 4.160 4.400 4.200 4.600 19,000 83,870 4.4142 0.382 0.378 0.400 0.382 0.418 208,855 0.4016 -9.68%
2009-01-09 0 4.650 4.520 4.650 4.530 4.800 74,800 344,100 4.6003 0.423 0.411 0.423 0.412 0.437 822,229 0.4185 -3.93%
2009-01-08 0 4.840 4.840 5.100 4.830 5.100 350,000 1,740,760 4.9736 0.440 0.440 0.464 0.439 0.464 3,847,328 0.4525 -5.28%
2009-01-07 0 5.110 5.100 5.280 5.000 5.580 242,000 1,260,380 5.2082 0.465 0.464 0.480 0.455 0.508 2,660,153 0.4738 0.20%
2009-01-06 0 5.100 5.030 5.120 4.800 5.370 350,000 1,750,900 5.0026 0.464 0.458 0.466 0.437 0.489 3,847,328 0.4551 6.25%
2009-01-05 0 4.800 4.600 4.800 4.320 4.800 258,000 1,166,500 4.5213 0.437 0.418 0.437 0.393 0.437 2,836,031 0.4113 6.67%
2009-01-02 0 4.500 4.320 4.500 3.980 4.500 108,000 459,340 4.2531 0.409 0.393 0.409 0.362 0.409 1,187,176 0.3869 8.70%
2008-12-31 0 4.140 4.040 4.160 4.140 4.190 42,000 175,500 4.1786 0.377 0.368 0.378 0.377 0.381 461,679 0.3801 0.00%
2008-12-30 0 4.140 4.090 4.150 4.080 4.240 150,000 622,260 4.1484 0.377 0.372 0.378 0.371 0.386 1,648,855 0.3774 0.00%
2008-12-29 0 4.140 4.050 4.140 4.010 4.150 86,000 351,240 4.0842 0.377 0.368 0.377 0.365 0.378 945,344 0.3715 4.81%
2008-12-24 0 3.950 3.880 3.950 3.600 4.020 40,000 154,600 3.8650 0.359 0.353 0.359 0.327 0.366 439,695 0.3516 2.60%
2008-12-23 0 3.850 3.780 3.850 3.780 3.890 308,000 1,169,600 3.7974 0.350 0.344 0.350 0.344 0.354 3,385,649 0.3455 1.85%
2008-12-22 0 3.780 3.660 3.820 3.620 3.800 120,700 455,487 3.7737 0.344 0.333 0.348 0.329 0.346 1,326,779 0.3433 1.07%
2008-12-19 0 3.740 3.740 3.880 3.660 3.900 140,000 529,880 3.7849 0.340 0.340 0.353 0.333 0.355 1,538,931 0.3443 0.27%
2008-12-18 0 3.730 3.700 3.730 3.500 3.950 369,042 1,389,828 3.7660 0.339 0.337 0.339 0.318 0.359 4,056,645 0.3426 2.19%
2008-12-17 0 3.650 3.650 3.780 3.410 3.780 164,000 581,220 3.5440 0.332 0.332 0.344 0.310 0.344 1,802,748 0.3224 5.49%
2008-12-16 0 3.460 3.410 3.460 3.310 3.460 174,000 593,480 3.4108 0.315 0.310 0.315 0.301 0.315 1,912,672 0.3103 0.00%
2008-12-15 0 3.460 3.400 3.460 3.400 3.650 58,000 201,000 3.4655 0.315 0.309 0.315 0.309 0.332 637,557 0.3153 0.00%
2008-12-12 0 3.460 3.350 3.460 3.200 3.540 177,720 598,682 3.3687 0.315 0.305 0.315 0.291 0.322 1,953,563 0.3065 -1.14%
2008-12-11 0 3.500 3.500 3.560 3.420 3.640 250,000 883,960 3.5358 0.318 0.318 0.324 0.311 0.331 2,748,092 0.3217 6.38%
2008-12-10 0 3.290 3.370 3.450 3.150 3.460 80,000 269,560 3.3695 0.299 0.307 0.314 0.287 0.315 879,389 0.3065 2.49%
2008-12-09 0 3.210 3.210 3.350 3.200 3.400 46,000 155,260 3.3752 0.292 0.292 0.305 0.291 0.309 505,649 0.3071 -4.18%
2008-12-08 0 3.350 3.310 3.360 3.100 3.350 178,000 585,880 3.2915 0.305 0.301 0.306 0.282 0.305 1,956,641 0.2994 4.69%
2008-12-05 0 3.200 3.200 3.380 3.200 3.200 7,040 22,476 3.1926 0.291 0.291 0.307 0.291 0.291 77,386 0.2904 -0.93%
2008-12-04 0 3.230 3.220 3.330 3.200 3.440 78,000 253,320 3.2477 0.294 0.293 0.303 0.291 0.313 857,405 0.2954 -0.31%
2008-12-03 0 3.240 3.240 3.380 3.240 3.450 90,000 300,800 3.3422 0.295 0.295 0.307 0.295 0.314 989,313 0.3040 0.00%
2008-12-02 0 3.240 3.190 3.240 3.200 3.260 74,000 240,240 3.2465 0.295 0.290 0.295 0.291 0.297 813,435 0.2953 -4.71%
2008-12-01 0 3.400 3.330 3.410 3.270 3.410 102,000 337,360 3.3075 0.309 0.303 0.310 0.297 0.310 1,121,221 0.3009 4.29%
2008-11-28 0 3.260 3.260 3.320 3.180 3.340 236,000 761,460 3.2265 0.297 0.297 0.302 0.289 0.304 2,594,199 0.2935 0.62%
2008-11-27 0 3.240 3.180 3.240 3.200 3.250 108,000 349,680 3.2378 0.295 0.289 0.295 0.291 0.296 1,187,176 0.2945 2.21%
2008-11-26 0 3.170 3.170 3.200 3.140 3.230 400,000 1,273,440 3.1836 0.288 0.288 0.291 0.286 0.294 4,396,947 0.2896 -2.46%
2008-11-25 0 3.250 3.240 3.250 3.250 3.350 188,000 616,620 3.2799 0.296 0.295 0.296 0.296 0.305 2,066,565 0.2984 2.52%
2008-11-24 0 3.170 3.170 3.300 3.170 3.350 24,000 77,680 3.2367 0.288 0.288 0.300 0.288 0.305 263,817 0.2944 -8.12%
2008-11-21 0 3.450 3.050 3.450 3.050 3.450 59,000 189,430 3.2107 0.314 0.277 0.314 0.277 0.314 648,550 0.2921 3.60%
2008-11-20 0 3.330 3.140 - 3.150 3.330 64,000 201,960 3.1556 0.303 0.286 - 0.287 0.303 703,511 0.2871 3.74%
2008-11-19 0 3.210 3.200 3.320 3.200 3.420 116,000 374,480 3.2283 0.292 0.291 0.302 0.291 0.311 1,275,115 0.2937 -3.60%
2008-11-18 0 3.330 3.180 3.470 3.160 3.330 80,000 255,680 3.1960 0.303 0.289 0.316 0.287 0.303 879,389 0.2907 3.74%
2008-11-17 0 3.210 3.210 3.450 3.120 3.200 14,000 44,640 3.1886 0.292 0.292 0.314 0.284 0.291 153,893 0.2901 -4.18%
2008-11-14 0 3.350 3.350 3.470 3.270 3.570 242,000 836,000 3.4545 0.305 0.305 0.316 0.297 0.325 2,660,153 0.3143 -1.47%
2008-11-13 0 3.400 3.320 3.400 3.060 3.630 280,000 954,880 3.4103 0.309 0.302 0.309 0.278 0.330 3,077,863 0.3102 -1.45%
2008-11-12 0 3.450 3.450 3.500 3.130 3.650 1,016,000 3,429,080 3.3751 0.314 0.314 0.318 0.285 0.332 11,168,245 0.3070 9.52%
2008-11-11 0 3.150 3.100 3.230 3.120 3.220 294,000 935,320 3.1814 0.287 0.282 0.294 0.284 0.293 3,231,756 0.2894 -1.56%
2008-11-10 0 3.200 3.190 3.380 3.150 3.370 380,000 1,228,280 3.2323 0.291 0.290 0.307 0.287 0.307 4,177,099 0.2941 -1.23%
2008-11-07 0 3.240 3.220 3.270 3.210 3.310 347,800 1,138,578 3.2737 0.295 0.293 0.297 0.292 0.301 3,823,145 0.2978 -2.70%
2008-11-06 0 3.330 3.330 3.580 3.310 3.640 330,000 1,185,040 3.5910 0.303 0.303 0.326 0.301 0.331 3,627,481 0.3267 -8.01%
2008-11-05 0 3.620 3.620 3.650 3.600 3.760 508,000 1,850,780 3.6433 0.329 0.329 0.332 0.327 0.342 5,584,122 0.3314 0.56%
2008-11-04 0 3.600 3.600 3.650 3.600 3.800 400,000 1,464,980 3.6625 0.327 0.327 0.332 0.327 0.346 4,396,947 0.3332 1.41%
2008-11-03 0 3.550 3.500 3.550 3.360 3.700 366,000 1,296,400 3.5421 0.323 0.318 0.323 0.306 0.337 4,023,206 0.3222 5.65%
2008-10-31 0 3.360 3.340 3.400 3.190 3.500 290,000 974,140 3.3591 0.306 0.304 0.309 0.290 0.318 3,187,786 0.3056 4.02%
2008-10-30 0 3.230 3.230 3.420 3.100 3.420 268,000 862,380 3.2178 0.294 0.294 0.311 0.282 0.311 2,945,954 0.2927 1.25%
2008-10-29 0 3.190 3.120 3.200 3.120 3.500 232,000 740,880 3.1934 0.290 0.284 0.291 0.284 0.318 2,550,229 0.2905 2.24%
2008-10-28 0 3.120 3.120 3.300 2.960 3.200 206,000 639,260 3.1032 0.284 0.284 0.300 0.269 0.291 2,264,428 0.2823 0.65%
2008-10-27 0 3.100 3.010 3.150 3.100 3.400 242,000 805,740 3.3295 0.282 0.274 0.287 0.282 0.309 2,660,153 0.3029 -12.92%
2008-10-24 0 3.560 3.560 3.640 3.490 3.680 318,000 1,123,000 3.5314 0.324 0.324 0.331 0.317 0.335 3,495,573 0.3213 -3.26%
2008-10-23 0 3.680 3.680 3.880 3.650 4.000 570,000 2,194,500 3.8500 0.335 0.335 0.353 0.332 0.364 6,265,649 0.3502 -4.42%
2008-10-22 0 3.850 3.800 3.850 3.800 4.200 630,000 2,494,300 3.9592 0.350 0.346 0.350 0.346 0.382 6,925,191 0.3602 -9.62%
2008-10-21 0 4.260 4.260 4.340 4.230 4.500 388,000 1,657,740 4.2725 0.388 0.388 0.395 0.385 0.409 4,265,038 0.3887 -5.54%
2008-10-20 0 4.510 4.490 4.550 4.200 4.650 212,000 957,420 4.5161 0.410 0.408 0.414 0.382 0.423 2,330,382 0.4108 -0.88%
2008-10-17 0 4.550 4.550 4.800 4.500 4.850 305,078 1,429,411 4.6854 0.414 0.414 0.437 0.409 0.441 3,353,529 0.4262 -5.01%
2008-10-16 0 4.790 4.560 4.790 4.560 5.020 552,000 2,682,960 4.8604 0.436 0.415 0.436 0.415 0.457 6,067,787 0.4422 -5.15%
2008-10-15 0 5.050 5.050 5.100 5.010 5.100 210,000 1,064,240 5.0678 0.459 0.459 0.464 0.456 0.464 2,308,397 0.4610 -4.36%
2008-10-14 0 5.280 5.160 5.280 5.060 5.350 244,000 1,279,260 5.2429 0.480 0.469 0.480 0.460 0.487 2,682,138 0.4770 3.13%
2008-10-13 0 5.120 5.120 5.200 5.090 5.200 476,000 2,463,260 5.1749 0.466 0.466 0.473 0.463 0.473 5,232,367 0.4708 -1.54%
2008-10-10 0 5.200 5.200 5.350 5.160 5.460 410,213 2,146,045 5.2315 0.473 0.473 0.487 0.469 0.497 4,509,212 0.4759 -8.77%
2008-10-09 0 5.700 5.700 5.750 5.450 5.900 804,000 4,616,140 5.7415 0.519 0.519 0.523 0.496 0.537 8,837,863 0.5223 0.88%
2008-10-08 0 5.650 5.600 5.800 5.390 5.850 186,000 1,026,740 5.5201 0.514 0.509 0.528 0.490 0.532 2,044,580 0.5022 -2.59%
2008-10-06 0 5.800 5.800 6.000 5.800 6.050 140,000 837,360 5.9811 0.528 0.528 0.546 0.528 0.550 1,538,931 0.5441 -4.13%
2008-10-03 0 6.050 5.900 6.050 6.010 6.200 194,000 1,186,460 6.1158 0.550 0.537 0.550 0.547 0.564 2,132,519 0.5564 -1.63%
2008-10-02 0 6.150 6.150 6.250 6.000 6.300 216,000 1,330,520 6.1598 0.559 0.559 0.569 0.546 0.573 2,374,351 0.5604 1.65%
2008-09-30 0 6.300 6.250 6.500 5.950 6.300 126,000 766,260 6.0814 0.550 0.546 0.568 0.520 0.550 1,442,271 0.5313 4.13%
2008-09-29 0 6.050 6.000 6.100 6.000 6.050 170,000 1,024,740 6.0279 0.529 0.524 0.533 0.524 0.529 1,945,922 0.5266 -1.31%
2008-09-26 0 6.130 6.130 6.200 6.110 6.260 342,000 2,107,080 6.1611 0.536 0.536 0.542 0.534 0.547 3,914,736 0.5382 -2.70%
2008-09-25 0 6.300 6.250 6.300 6.300 6.400 14,000 88,400 6.3143 0.550 0.546 0.550 0.550 0.559 160,252 0.5516 -3.08%
2008-09-24 0 6.500 6.500 - 6.200 6.500 808,000 5,052,720 6.2534 0.568 0.568 - 0.542 0.568 9,248,850 0.5463 4.84%
2008-09-23 0 6.200 6.120 6.200 6.080 6.300 450,000 2,781,480 6.1811 0.542 0.535 0.542 0.531 0.550 5,150,969 0.5400 0.00%
2008-09-22 0 6.200 6.200 6.250 6.060 6.250 382,000 2,365,800 6.1932 0.542 0.542 0.546 0.529 0.546 4,372,600 0.5411 0.00%
2008-09-19 0 6.200 6.050 6.200 5.750 6.300 451,000 2,749,380 6.0962 0.542 0.529 0.542 0.502 0.550 5,162,415 0.5326 7.83%
2008-09-18 0 5.750 5.700 5.750 4.220 5.770 873,460 4,835,634 5.5362 0.502 0.498 0.502 0.369 0.504 9,998,145 0.4837 -2.04%
2008-09-17 0 5.870 5.680 5.870 5.500 5.870 512,000 2,941,760 5.7456 0.513 0.496 0.513 0.480 0.513 5,860,658 0.5020 -2.17%
2008-09-16 0 6.000 6.000 6.040 5.750 6.040 232,000 1,375,340 5.9282 0.524 0.524 0.528 0.502 0.528 2,655,611 0.5179 -0.17%
2008-09-12 0 6.010 6.010 6.090 6.000 6.110 142,000 854,820 6.0199 0.525 0.525 0.532 0.524 0.534 1,625,417 0.5259 -1.64%
2008-09-11 0 6.110 6.090 6.260 6.050 6.110 116,000 706,980 6.0947 0.534 0.532 0.547 0.529 0.534 1,327,805 0.5324 -2.08%
2008-09-10 0 6.240 6.200 6.300 6.200 6.480 160,000 1,003,160 6.2698 0.545 0.542 0.550 0.542 0.566 1,831,456 0.5477 -2.50%
2008-09-09 0 6.400 6.400 6.490 6.320 6.400 59,000 373,040 6.3227 0.559 0.559 0.567 0.552 0.559 675,349 0.5524 1.27%
2008-09-08 0 6.320 6.320 6.400 6.220 6.400 210,000 1,331,840 6.3421 0.552 0.552 0.559 0.543 0.559 2,403,785 0.5541 2.27%
2008-09-05 0 6.180 6.190 6.370 6.180 6.350 222,000 1,392,940 6.2745 0.540 0.541 0.556 0.540 0.555 2,541,145 0.5482 -2.83%
2008-09-04 0 6.360 6.360 6.520 6.350 6.400 182,000 1,157,660 6.3608 0.556 0.556 0.570 0.555 0.559 2,083,281 0.5557 -2.15%
2008-09-03 0 6.500 6.500 6.630 6.420 6.800 202,000 1,333,780 6.6029 0.568 0.568 0.579 0.561 0.594 2,312,213 0.5768 1.25%
2008-09-02 0 6.420 6.420 6.500 6.350 6.910 390,426 2,559,433 6.5555 0.561 0.561 0.568 0.555 0.604 4,469,049 0.5727 0.00%
2008-09-01 0 6.420 6.400 6.480 6.310 6.740 304,900 1,987,070 6.5171 0.561 0.559 0.566 0.551 0.589 3,490,067 0.5694 -4.32%
2008-08-29 0 6.710 6.670 6.700 6.480 6.850 228,000 1,534,320 6.7295 0.586 0.583 0.585 0.566 0.598 2,609,824 0.5879 3.23%
2008-08-28 0 6.500 6.200 6.560 6.270 6.500 10,000 64,020 6.4020 0.568 0.542 0.573 0.548 0.568 114,466 0.5593 2.20%
2008-08-27 0 6.360 6.340 6.360 6.200 6.510 140,000 890,100 6.3579 0.556 0.554 0.556 0.542 0.569 1,602,524 0.5554 -3.05%
2008-08-26 0 6.560 6.480 6.700 - - 0 0 - 0.573 0.566 0.585 - - 0 - 0.00%
2008-08-25 0 6.560 6.450 6.600 6.400 6.600 306,000 2,011,900 6.5748 0.573 0.563 0.577 0.559 0.577 3,502,659 0.5744 4.13%
2008-08-21 0 6.300 6.300 6.500 6.300 6.400 48,000 306,800 6.3917 0.550 0.550 0.568 0.550 0.559 549,437 0.5584 -1.56%
2008-08-20 0 6.400 6.400 6.480 6.400 6.600 157,000 1,016,320 6.4734 0.559 0.559 0.566 0.559 0.577 1,797,116 0.5655 0.00%
2008-08-19 0 6.400 6.400 6.500 6.400 6.700 104,000 677,780 6.5171 0.559 0.559 0.568 0.559 0.585 1,190,446 0.5693 -3.03%
2008-08-18 0 6.600 6.140 6.780 6.580 7.500 52,000 357,080 6.8669 0.577 0.536 0.592 0.575 0.655 595,223 0.5999 -12.00%
2008-08-15 0 7.500 6.150 7.500 6.110 8.000 24,000 150,680 6.2783 0.655 0.537 0.655 0.534 0.699 274,718 0.5485 22.95%
2008-08-14 0 6.100 6.040 6.200 5.910 6.200 462,000 2,781,340 6.0202 0.533 0.528 0.542 0.516 0.542 5,288,328 0.5259 2.35%
2008-08-13 0 5.960 5.920 5.980 5.800 6.010 112,000 665,440 5.9414 0.521 0.517 0.522 0.507 0.525 1,282,019 0.5191 -0.67%
2008-08-12 0 6.000 5.960 6.000 6.000 6.300 418,000 2,563,420 6.1326 0.524 0.521 0.524 0.524 0.550 4,784,678 0.5358 -3.69%
2008-08-11 0 6.230 6.060 6.230 6.050 6.290 190,000 1,187,400 6.2495 0.544 0.529 0.544 0.529 0.550 2,174,853 0.5460 -0.80%
2008-08-08 0 6.280 6.280 6.310 6.280 6.330 138,000 869,880 6.3035 0.549 0.549 0.551 0.549 0.553 1,579,630 0.5507 -1.57%
2008-08-07 0 6.380 6.300 6.380 6.350 6.450 170,000 1,086,700 6.3924 0.557 0.550 0.557 0.555 0.563 1,945,922 0.5585 -0.16%
2008-08-05 0 6.390 6.380 6.400 6.370 6.750 178,000 1,142,560 6.4189 0.558 0.557 0.559 0.556 0.590 2,037,494 0.5608 0.31%
2008-08-04 0 6.370 6.370 6.420 6.350 6.500 377,000 2,415,840 6.4081 0.556 0.556 0.561 0.555 0.568 4,315,367 0.5598 1.11%
2008-08-01 0 6.300 6.280 6.340 6.200 6.410 622,000 3,917,460 6.2982 0.550 0.549 0.554 0.542 0.560 7,119,783 0.5502 -1.25%
2008-07-31 0 6.380 6.380 6.400 6.380 6.500 482,000 3,089,280 6.4093 0.557 0.557 0.559 0.557 0.568 5,517,260 0.5599 -0.31%
2008-07-30 0 6.400 6.400 6.430 6.400 6.540 454,000 2,924,300 6.4412 0.559 0.559 0.562 0.559 0.571 5,196,755 0.5627 0.16%
2008-07-29 0 6.390 6.390 6.400 6.260 6.790 568,000 3,620,760 6.3746 0.558 0.558 0.559 0.547 0.593 6,501,667 0.5569 -3.91%
2008-07-28 0 6.650 6.630 6.640 6.640 6.950 156,000 1,040,340 6.6688 0.581 0.579 0.580 0.580 0.607 1,785,669 0.5826 -1.63%
2008-07-25 0 6.760 6.650 6.760 6.700 6.940 184,000 1,247,340 6.7790 0.591 0.581 0.591 0.585 0.606 2,106,174 0.5922 -0.88%
2008-07-24 0 6.820 6.780 6.820 6.750 6.860 112,000 763,240 6.8146 0.596 0.592 0.596 0.590 0.599 1,282,019 0.5953 -0.29%
2008-07-23 0 6.840 6.780 6.850 6.840 6.850 60,000 410,920 6.8487 0.598 0.592 0.598 0.598 0.598 686,796 0.5983 -0.15%
2008-07-22 0 6.850 6.700 6.860 6.750 6.940 68,000 466,420 6.8591 0.598 0.585 0.599 0.590 0.606 778,369 0.5992 -1.15%
2008-07-21 0 6.930 6.880 6.940 6.800 7.000 170,000 1,180,040 6.9414 0.605 0.601 0.606 0.594 0.612 1,945,922 0.6064 2.51%
2008-07-18 0 6.760 6.760 6.790 6.750 6.830 227,000 1,540,520 6.7864 0.591 0.591 0.593 0.590 0.597 2,598,378 0.5929 -1.02%
2008-07-17 0 6.830 6.750 6.830 6.630 6.890 188,000 1,272,340 6.7678 0.597 0.590 0.597 0.579 0.602 2,151,960 0.5912 0.29%
2008-07-16 0 6.810 6.760 6.810 6.530 6.860 46,000 308,120 6.6983 0.595 0.591 0.595 0.570 0.599 526,543 0.5852 4.61%
2008-07-15 0 6.510 6.460 6.510 6.400 6.600 496,000 3,226,760 6.5056 0.569 0.564 0.569 0.559 0.577 5,677,512 0.5683 -2.98%
2008-07-14 0 6.710 6.710 6.740 6.700 6.900 219,000 1,478,660 6.7519 0.586 0.586 0.589 0.585 0.603 2,506,805 0.5899 -2.33%
2008-07-11 0 6.870 6.870 7.000 6.700 7.090 192,000 1,343,780 6.9989 0.600 0.600 0.612 0.585 0.619 2,197,747 0.6114 -0.43%
2008-07-10 0 6.900 6.890 6.980 6.900 7.000 8,000 55,420 6.9275 0.603 0.602 0.610 0.603 0.612 91,573 0.6052 0.00%
2008-07-09 0 6.900 6.900 7.100 6.800 6.920 264,000 1,821,620 6.9001 0.603 0.603 0.620 0.594 0.605 3,021,902 0.6028 0.00%
2008-07-08 0 6.900 6.810 6.900 6.780 7.100 200,000 1,385,300 6.9265 0.603 0.595 0.603 0.592 0.620 2,289,319 0.6051 -3.36%
2008-07-07 0 7.140 7.100 7.150 7.100 7.140 24,000 170,680 7.1117 0.624 0.620 0.625 0.620 0.624 274,718 0.6213 2.73%
2008-07-04 0 6.950 6.950 6.980 6.790 7.100 176,000 1,235,660 7.0208 0.607 0.607 0.610 0.593 0.620 2,014,601 0.6134 -1.70%
2008-07-03 0 7.070 7.040 7.070 6.980 7.130 424,000 2,987,740 7.0466 0.618 0.615 0.618 0.610 0.623 4,853,357 0.6156 -1.94%
2008-07-02 0 7.210 7.120 7.210 7.060 7.420 260,000 1,875,840 7.2148 0.630 0.622 0.630 0.617 0.648 2,976,115 0.6303 -0.83%
2008-06-30 0 7.270 7.270 7.400 7.220 7.410 140,367 1,030,403 7.3408 0.635 0.635 0.646 0.631 0.647 1,606,724 0.6413 0.69%
2008-06-27 0 7.220 7.220 7.300 7.160 7.410 270,000 1,958,400 7.2533 0.631 0.631 0.638 0.626 0.647 3,090,581 0.6337 -2.56%
2008-06-26 0 7.410 7.400 7.410 7.400 7.550 272,000 2,018,360 7.4204 0.647 0.646 0.647 0.646 0.660 3,113,474 0.6483 0.14%
2008-06-25 0 7.400 7.400 7.470 7.400 7.490 134,000 993,340 7.4130 0.646 0.646 0.653 0.646 0.654 1,533,844 0.6476 0.00%
2008-06-24 0 7.400 7.400 7.500 7.120 7.500 309,000 2,287,980 7.4045 0.646 0.646 0.655 0.622 0.655 3,536,999 0.6469 -1.33%
2008-06-23 0 7.500 7.470 7.500 7.410 7.650 336,000 2,525,200 7.5155 0.655 0.653 0.655 0.647 0.668 3,846,057 0.6566 -4.46%
2008-06-20 0 7.850 7.850 7.950 7.850 7.990 282,000 2,226,300 7.8947 0.686 0.686 0.695 0.686 0.698 3,227,940 0.6897 1.03%
2008-06-19 0 7.770 7.770 7.830 7.620 7.890 370,000 2,887,700 7.8046 0.679 0.679 0.684 0.666 0.689 4,235,241 0.6818 -2.75%
2008-06-18 0 7.990 7.990 8.000 7.800 8.170 502,000 3,994,660 7.9575 0.698 0.698 0.699 0.681 0.714 5,746,192 0.6952 -1.36%
2008-06-17 0 8.100 8.100 8.130 7.970 8.180 270,000 2,177,180 8.0636 0.708 0.708 0.710 0.696 0.715 3,090,581 0.7045 -0.25%
2008-06-16 0 8.120 8.120 8.150 8.110 8.160 285,000 2,319,600 8.1389 0.709 0.709 0.712 0.709 0.713 3,262,280 0.7110 -1.34%
2008-06-13 0 8.230 8.230 8.280 8.190 8.300 124,000 1,022,220 8.2437 0.719 0.719 0.723 0.715 0.725 1,419,378 0.7202 -0.12%
2008-06-12 0 8.240 8.160 8.240 8.150 8.320 598,000 4,905,480 8.2031 0.720 0.713 0.720 0.712 0.727 6,845,065 0.7166 -3.17%
2008-06-11 0 8.510 8.560 8.580 8.510 8.740 168,000 1,447,720 8.6174 0.743 0.748 0.750 0.743 0.764 1,923,028 0.7528 -2.85%
2008-06-10 0 8.760 8.760 8.820 8.650 9.010 505,000 4,449,260 8.8104 0.765 0.765 0.771 0.756 0.787 5,780,532 0.7697 -5.19%
2008-06-06 0 9.240 9.240 9.320 9.240 9.520 150,733 1,402,272 9.3030 0.807 0.807 0.814 0.807 0.832 1,725,380 0.8127 -0.75%
2008-06-05 0 9.310 9.300 9.400 9.290 9.440 172,000 1,612,700 9.3762 0.813 0.812 0.821 0.812 0.825 1,968,815 0.8191 -0.75%
2008-06-04 0 9.380 9.380 9.580 9.380 9.650 156,000 1,487,160 9.5331 0.819 0.819 0.837 0.819 0.843 1,785,669 0.8328 -2.19%
2008-06-03 0 9.590 9.500 9.670 9.250 9.690 60,000 570,640 9.5107 0.838 0.830 0.845 0.808 0.847 686,796 0.8309 2.68%
2008-06-02 0 9.340 9.340 9.400 9.240 9.710 276,000 2,609,920 9.4562 0.816 0.816 0.821 0.807 0.848 3,159,261 0.8261 -0.64%
2008-05-30 0 9.400 9.360 9.450 9.210 9.690 278,000 2,614,660 9.4053 0.821 0.818 0.826 0.805 0.847 3,182,154 0.8217 -3.39%
2008-05-29 0 9.730 9.410 9.780 9.200 9.800 340,000 3,225,440 9.4866 0.850 0.822 0.854 0.804 0.856 3,891,843 0.8288 -0.21%
2008-05-28 0 9.750 9.750 9.880 9.700 9.850 54,000 529,060 9.7974 0.852 0.852 0.863 0.847 0.861 618,116 0.8559 -1.02%
2008-05-27 0 9.850 9.720 9.850 9.800 10.00 94,000 923,680 9.8264 0.861 0.849 0.861 0.856 0.874 1,075,980 0.8585 2.28%
2008-05-26 0 9.630 9.600 9.650 9.510 9.900 136,000 1,312,020 9.6472 0.841 0.839 0.843 0.831 0.865 1,556,737 0.8428 -2.23%
2008-05-23 0 9.850 9.850 9.900 9.850 9.980 102,000 1,012,200 9.9235 0.861 0.861 0.865 0.861 0.872 1,167,553 0.8669 -0.40%
2008-05-22 0 9.890 9.820 9.900 9.800 9.980 321,000 3,152,220 9.8200 0.864 0.858 0.865 0.856 0.872 3,674,358 0.8579 -0.70%
2008-05-21 0 9.960 9.910 10.00 9.700 10.00 161,000 1,593,060 9.8948 0.870 0.866 0.874 0.847 0.874 1,842,902 0.8644 1.53%
2008-05-20 0 9.810 9.740 9.970 9.700 10.28 362,000 3,621,160 10.003 0.857 0.851 0.871 0.847 0.898 4,143,668 0.8739 -1.70%
2008-05-19 0 9.980 9.980 10.04 9.570 10.08 190,000 1,897,560 9.9872 0.872 0.872 0.877 0.836 0.881 2,174,853 0.8725 2.25%
2008-05-16 0 9.760 9.750 9.780 9.650 10.00 163,680 1,607,896 9.8234 0.853 0.852 0.854 0.843 0.874 1,873,579 0.8582 -0.71%
2008-05-15 0 9.830 9.750 9.830 9.450 10.00 524,000 5,108,520 9.7491 0.859 0.852 0.859 0.826 0.874 5,998,017 0.8517 6.16%
2008-05-14 0 9.260 9.200 9.280 9.120 9.280 84,000 771,220 9.1812 0.809 0.804 0.811 0.797 0.811 961,514 0.8021 -0.22%
2008-05-13 0 9.280 9.280 9.380 8.800 9.400 234,000 2,166,000 9.2564 0.811 0.811 0.819 0.769 0.821 2,678,504 0.8087 0.32%
2008-05-09 0 9.250 9.160 9.260 9.060 9.630 1,078,000 9,912,440 9.1952 0.808 0.800 0.809 0.792 0.841 12,339,432 0.8033 -1.49%
2008-05-08 0 9.390 9.320 9.390 9.150 9.920 828,000 7,762,060 9.3745 0.820 0.814 0.820 0.799 0.867 9,477,782 0.8190 -5.15%
2008-05-07 0 9.900 9.870 9.950 9.710 10.48 1,876,000 18,880,780 10.064 0.865 0.862 0.869 0.848 0.916 21,473,816 0.8792 -12.39%
2008-05-06 0 11.30 11.32 11.38 10.44 11.46 730,000 8,217,280 11.257 0.987 0.989 0.994 0.912 1.001 8,356,016 0.9834 9.71%
2008-05-05 0 10.30 10.20 10.30 9.300 10.50 708,000 7,051,380 9.9596 0.900 0.891 0.900 0.812 0.917 8,104,191 0.8701 7.18%
2008-05-02 0 9.610 9.510 9.650 9.280 9.800 320,000 3,009,560 9.4049 0.840 0.831 0.843 0.811 0.856 3,662,911 0.8216 3.56%
2008-04-30 0 9.280 9.200 9.390 9.100 9.500 694,000 6,400,220 9.2222 0.811 0.804 0.820 0.795 0.830 7,943,938 0.8057 -0.75%
2008-04-29 0 9.650 9.600 9.670 9.210 9.710 798,000 7,480,800 9.3744 0.817 0.813 0.819 0.780 0.822 9,427,466 0.7935 4.78%
2008-04-28 0 9.210 9.210 9.220 9.110 9.260 572,000 5,262,380 9.2000 0.780 0.780 0.780 0.771 0.784 6,757,532 0.7787 1.43%
2008-04-25 0 9.080 9.000 9.090 8.750 9.200 980,000 8,759,120 8.9379 0.769 0.762 0.769 0.741 0.779 11,577,590 0.7566 5.09%
2008-04-24 0 8.640 8.640 8.750 8.100 8.800 814,000 6,796,460 8.3495 0.731 0.731 0.741 0.686 0.745 9,616,488 0.7068 5.11%
2008-04-23 0 8.220 8.160 8.250 8.200 8.310 1,198,000 9,869,660 8.2384 0.696 0.691 0.698 0.694 0.703 14,153,013 0.6974 -2.14%
2008-04-22 0 8.400 8.300 8.400 8.270 8.630 730,000 6,081,300 8.3305 0.711 0.703 0.711 0.700 0.730 8,624,123 0.7051 -0.47%
2008-04-21 0 8.440 8.410 8.480 8.430 8.800 636,000 5,455,860 8.5784 0.714 0.712 0.718 0.714 0.745 7,513,620 0.7261 -1.86%
2008-04-18 0 8.600 8.550 8.590 8.560 9.000 425,000 3,678,570 8.6555 0.728 0.724 0.727 0.725 0.762 5,020,894 0.7327 -1.15%
2008-04-17 0 8.700 8.650 8.750 8.670 8.850 480,000 4,204,000 8.7583 0.736 0.732 0.741 0.734 0.749 5,670,656 0.7414 0.00%
2008-04-16 0 8.700 8.680 8.730 8.650 8.850 352,000 3,074,780 8.7352 0.736 0.735 0.739 0.732 0.749 4,158,481 0.7394 -0.57%
2008-04-15 0 8.750 8.720 8.800 8.610 9.020 892,000 7,845,120 8.7950 0.741 0.738 0.745 0.729 0.764 10,537,970 0.7445 -2.99%
2008-04-14 0 9.020 9.010 9.040 9.000 9.200 670,000 6,071,580 9.0621 0.764 0.763 0.765 0.762 0.779 7,915,291 0.7671 -1.42%
2008-04-11 0 9.150 9.030 9.200 9.100 9.270 326,000 2,987,060 9.1628 0.775 0.764 0.779 0.770 0.785 3,851,321 0.7756 1.33%
2008-04-10 0 9.030 9.000 9.030 8.900 9.050 282,000 2,526,080 8.9577 0.764 0.762 0.764 0.753 0.766 3,331,511 0.7582 0.33%
2008-04-09 0 9.000 8.950 9.000 8.960 9.200 336,000 3,041,480 9.0520 0.762 0.758 0.762 0.758 0.779 3,969,460 0.7662 -1.75%
2008-04-08 0 9.160 9.060 9.160 9.030 9.330 998,000 9,208,300 9.2268 0.775 0.767 0.775 0.764 0.790 11,790,240 0.7810 -0.97%
2008-04-07 0 9.250 9.250 9.280 9.200 9.440 772,000 7,167,660 9.2845 0.783 0.783 0.786 0.779 0.799 9,120,306 0.7859 -1.39%
2008-04-03 0 9.380 9.320 9.380 8.580 9.380 2,306,000 20,831,615 9.0337 0.794 0.789 0.794 0.726 0.794 27,242,779 0.7647 9.07%
2008-04-02 0 8.600 8.570 8.640 8.380 9.220 2,248,000 20,008,720 8.9007 0.728 0.725 0.731 0.709 0.780 26,557,574 0.7534 -4.66%
2008-04-01 0 9.020 9.000 9.040 9.000 9.320 1,510,000 13,664,960 9.0496 0.764 0.762 0.765 0.762 0.789 17,838,940 0.7660 -0.11%
2008-03-31 0 9.030 9.020 9.040 9.000 9.370 1,303,700 11,817,634 9.0647 0.764 0.764 0.765 0.762 0.793 15,401,739 0.7673 0.00%
2008-03-28 0 9.030 8.990 9.080 9.000 10.40 2,200,094 20,706,410 9.4116 0.764 0.761 0.769 0.762 0.880 25,991,619 0.7967 -11.99%
2008-03-27 0 10.26 10.20 10.26 10.00 10.40 582,000 5,949,320 10.222 0.868 0.863 0.868 0.846 0.880 6,875,671 0.8653 2.40%
2008-03-26 0 10.02 9.900 10.02 9.700 10.34 966,000 9,706,000 10.048 0.848 0.838 0.848 0.821 0.875 11,412,196 0.8505 0.00%
2008-03-25 0 10.02 10.16 10.20 9.950 10.24 554,000 5,584,700 10.081 0.848 0.860 0.863 0.842 0.867 6,544,883 0.8533 3.30%
2008-03-20 0 9.700 9.700 10.08 9.650 10.10 972,000 9,689,780 9.9689 0.821 0.821 0.853 0.817 0.855 11,483,079 0.8438 -5.46%
2008-03-19 0 10.26 10.04 10.26 10.00 10.40 240,000 2,452,480 10.219 0.868 0.850 0.868 0.846 0.880 2,835,328 0.8650 2.91%
2008-03-18 0 9.970 9.810 9.970 9.760 10.30 240,000 2,386,400 9.9433 0.844 0.830 0.844 0.826 0.872 2,835,328 0.8417 -0.70%
2008-03-17 0 10.04 9.990 10.08 9.850 10.36 190,000 1,912,640 10.067 0.850 0.846 0.853 0.834 0.877 2,244,635 0.8521 -3.46%
2008-03-14 0 10.40 10.24 10.44 10.22 10.70 290,000 3,035,040 10.466 0.880 0.867 0.884 0.865 0.906 3,426,022 0.8859 -0.57%
2008-03-13 0 10.46 10.46 10.72 10.42 11.10 316,000 3,345,320 10.586 0.885 0.885 0.907 0.882 0.940 3,733,182 0.8961 -5.94%
2008-03-12 0 11.12 11.12 11.14 10.92 11.34 230,000 2,557,000 11.117 0.941 0.941 0.943 0.924 0.960 2,717,190 0.9410 0.00%
2008-03-11 0 11.12 11.12 11.40 11.04 11.28 111,000 1,236,360 11.138 0.941 0.941 0.965 0.934 0.955 1,311,339 0.9428 -2.46%
2008-03-10 0 11.40 11.22 11.42 11.20 11.40 700,000 7,908,480 11.298 0.965 0.950 0.967 0.948 0.965 8,269,707 0.9563 0.71%
2008-03-07 0 11.32 11.20 11.32 11.18 11.40 174,000 1,957,840 11.252 0.958 0.948 0.958 0.946 0.965 2,055,613 0.9524 -1.05%
2008-03-06 0 11.44 11.40 11.56 11.32 11.88 348,000 4,026,520 11.570 0.968 0.965 0.979 0.958 1.006 4,111,226 0.9794 1.42%
2008-03-05 0 11.28 11.22 11.30 11.28 11.52 254,000 2,880,040 11.339 0.955 0.950 0.957 0.955 0.975 3,000,722 0.9598 0.00%
2008-03-04 0 11.28 11.28 11.38 11.20 11.48 862,000 9,809,600 11.380 0.955 0.955 0.963 0.948 0.972 10,183,554 0.9633 -1.74%
2008-03-03 0 11.48 11.32 11.50 11.30 11.50 558,000 6,321,960 11.330 0.972 0.958 0.973 0.957 0.973 6,592,138 0.9590 -2.21%
2008-02-29 0 11.74 11.50 11.74 11.40 11.74 220,000 2,532,200 11.510 0.994 0.973 0.994 0.965 0.994 2,599,051 0.9743 2.26%
2008-02-28 0 11.48 11.48 11.50 11.44 11.86 386,000 4,452,000 11.534 0.972 0.972 0.973 0.968 1.004 4,560,153 0.9763 -0.17%
2008-02-27 0 11.50 11.50 11.52 11.40 11.58 490,000 5,631,640 11.493 0.973 0.973 0.975 0.965 0.980 5,788,795 0.9729 1.59%
2008-02-26 0 11.32 11.30 11.40 11.20 11.50 72,000 813,960 11.305 0.958 0.957 0.965 0.948 0.973 850,598 0.9569 -0.70%
2008-02-25 0 11.40 11.24 11.42 11.20 11.58 392,000 4,454,240 11.363 0.965 0.951 0.967 0.948 0.980 4,631,036 0.9618 -1.04%
2008-02-22 0 11.52 11.52 11.58 11.44 11.80 448,000 5,150,360 11.496 0.975 0.975 0.980 0.968 0.999 5,292,613 0.9731 -1.20%
2008-02-21 0 11.66 11.48 11.66 11.40 11.80 398,000 4,622,800 11.615 0.987 0.972 0.987 0.965 0.999 4,701,919 0.9832 2.10%
2008-02-20 0 11.42 11.30 11.50 11.20 12.00 436,000 5,046,560 11.575 0.967 0.957 0.973 0.948 1.016 5,150,846 0.9798 -0.70%
2008-02-19 0 11.50 11.36 11.50 11.40 11.62 294,000 3,377,960 11.490 0.973 0.962 0.973 0.965 0.984 3,473,277 0.9726 1.95%
2008-02-18 0 11.28 11.24 11.30 11.18 11.30 205,000 2,312,080 11.278 0.955 0.951 0.957 0.946 0.957 2,421,843 0.9547 -1.74%
2008-02-15 0 11.48 11.40 11.48 11.10 11.80 454,000 5,182,640 11.416 0.972 0.965 0.972 0.940 0.999 5,363,496 0.9663 -3.69%
2008-02-14 0 11.92 11.76 11.92 11.60 12.10 692,000 8,193,360 11.840 1.009 0.995 1.009 0.982 1.024 8,175,196 1.0022 2.76%
2008-02-13 0 11.60 11.58 11.60 11.16 12.40 854,000 10,131,080 11.863 0.982 0.980 0.982 0.945 1.050 10,089,043 1.0042 1.75%
2008-02-12 0 11.40 11.20 11.48 10.86 11.48 204,000 2,255,560 11.057 0.965 0.948 0.972 0.919 0.972 2,410,029 0.9359 1.06%
2008-02-11 0 11.28 11.08 11.28 11.28 11.98 188,000 2,142,480 11.396 0.955 0.938 0.955 0.955 1.014 2,221,007 0.9646 -2.59%
2008-02-06 0 11.58 11.58 11.80 11.42 12.48 152,000 1,819,440 11.970 0.980 0.980 0.999 0.967 1.056 1,795,708 1.0132 -4.93%
2008-02-05 0 12.18 12.18 12.30 11.62 12.40 448,000 5,461,200 12.190 1.031 1.031 1.041 0.984 1.050 5,292,613 1.0319 5.00%
2008-02-04 0 11.60 11.54 11.66 11.60 11.96 216,000 2,537,200 11.746 0.982 0.977 0.987 0.982 1.012 2,551,795 0.9943 -2.19%
2008-02-01 0 11.86 11.78 11.86 11.62 12.30 572,000 6,839,120 11.957 1.004 0.997 1.004 0.984 1.041 6,757,532 1.0121 -4.05%
2008-01-31 0 12.36 12.22 12.36 11.92 12.60 158,000 1,932,200 12.229 1.046 1.034 1.046 1.009 1.067 1,866,591 1.0351 -2.37%
2008-01-30 0 12.66 12.40 12.66 12.30 13.20 320,000 4,033,360 12.604 1.072 1.050 1.072 1.041 1.117 3,780,438 1.0669 2.93%
2008-01-29 0 12.30 12.22 12.30 10.54 13.00 942,000 11,174,760 11.863 1.041 1.034 1.041 0.892 1.100 11,128,663 1.0041 16.70%
2008-01-28 0 10.54 10.50 10.56 10.44 11.16 1,080,000 11,385,680 10.542 0.892 0.889 0.894 0.884 0.945 12,758,977 0.8924 -5.56%
2008-01-25 0 11.16 11.08 11.16 10.82 11.30 523,089 5,799,726 11.087 0.945 0.938 0.945 0.916 0.957 6,179,704 0.9385 2.76%
2008-01-24 0 10.86 10.72 10.86 10.32 11.38 1,582,000 17,248,320 10.903 0.919 0.907 0.919 0.874 0.963 18,689,539 0.9229 4.42%
2008-01-23 0 10.40 10.34 10.38 10.14 11.50 1,209,000 12,722,600 10.523 0.880 0.875 0.879 0.858 0.973 14,282,966 0.8908 4.00%
2008-01-22 0 10.00 9.960 10.14 9.960 11.12 1,646,000 16,704,400 10.148 0.846 0.843 0.858 0.843 0.941 19,445,626 0.8590 -9.91%
2008-01-21 0 11.10 11.10 11.28 11.00 12.30 821,250 9,448,935 11.506 0.940 0.940 0.955 0.931 1.041 9,702,139 0.9739 -9.76%
2008-01-18 0 12.30 12.24 12.30 12.00 12.84 868,316 10,578,053 12.182 1.041 1.036 1.041 1.016 1.087 10,258,170 1.0312 -4.65%
2008-01-17 0 12.90 12.80 12.90 11.88 13.20 864,000 10,686,280 12.368 1.092 1.083 1.092 1.006 1.117 10,207,182 1.0469 5.56%
2008-01-16 0 12.22 12.22 12.40 12.22 13.52 716,164 9,001,741 12.569 1.034 1.034 1.050 1.034 1.144 8,460,667 1.0640 -9.75%
2008-01-15 0 13.54 13.52 13.68 13.54 14.60 725,836 10,232,998 14.098 1.146 1.144 1.158 1.146 1.236 8,574,930 1.1934 -7.26%
2008-01-14 0 14.60 14.42 14.60 14.50 15.52 356,000 5,294,640 14.873 1.236 1.221 1.236 1.227 1.314 4,205,737 1.2589 -5.81%
2008-01-11 0 15.50 15.38 15.50 15.00 15.58 306,355 4,685,657 15.295 1.312 1.302 1.312 1.270 1.319 3,619,237 1.2947 0.26%
2008-01-10 0 15.46 15.40 15.46 15.34 15.54 140,000 2,165,520 15.468 1.309 1.304 1.309 1.298 1.315 1,653,941 1.3093 -0.26%
2008-01-09 0 15.50 15.46 15.50 15.32 16.14 343,000 5,363,800 15.638 1.312 1.309 1.312 1.297 1.366 4,052,157 1.3237 -3.13%
2008-01-08 0 16.00 15.90 16.08 15.80 16.60 236,000 3,841,760 16.279 1.354 1.346 1.361 1.337 1.405 2,788,073 1.3779 -2.91%
2008-01-07 0 16.48 16.20 16.50 16.10 16.58 180,000 2,928,760 16.271 1.395 1.371 1.397 1.363 1.403 2,126,496 1.3773 -1.67%
2008-01-04 0 16.76 16.76 16.98 16.70 17.02 191,000 3,231,300 16.918 1.419 1.419 1.437 1.414 1.441 2,256,449 1.4320 -1.41%
2008-01-03 0 17.00 16.92 17.00 16.90 17.96 348,000 5,995,280 17.228 1.439 1.432 1.439 1.431 1.520 4,111,226 1.4583 -5.35%
2008-01-02 0 17.96 17.94 18.00 17.96 19.10 258,000 4,750,040 18.411 1.520 1.519 1.524 1.520 1.617 3,047,978 1.5584 0.34%
2007-12-31 0 17.90 17.86 18.00 17.90 18.00 100,000 1,796,680 17.967 1.515 1.512 1.524 1.515 1.524 1,181,387 1.5208 0.45%
2007-12-28 0 17.82 17.82 17.88 17.82 17.98 94,000 1,681,960 17.893 1.508 1.508 1.513 1.508 1.522 1,110,504 1.5146 -1.44%
2007-12-27 0 18.08 18.02 18.04 16.88 18.08 260,000 4,550,440 17.502 1.530 1.525 1.527 1.429 1.530 3,071,606 1.4815 7.88%
2007-12-24 0 16.76 16.76 16.78 16.74 16.88 26,000 436,800 16.800 1.419 1.419 1.420 1.417 1.429 307,161 1.4221 0.12%
2007-12-21 0 16.74 16.62 16.74 16.32 16.90 156,000 2,594,920 16.634 1.417 1.407 1.417 1.381 1.431 1,842,963 1.4080 1.95%
2007-12-20 0 16.42 16.42 16.80 16.40 16.64 34,000 563,800 16.582 1.390 1.390 1.422 1.388 1.409 401,671 1.4036 -2.26%
2007-12-19 0 16.80 16.64 16.86 16.00 16.86 436,000 7,127,840 16.348 1.422 1.409 1.427 1.354 1.427 5,150,846 1.3838 3.32%
2007-12-18 0 16.26 16.22 16.24 16.00 16.60 166,000 2,694,880 16.234 1.376 1.373 1.375 1.354 1.405 1,961,102 1.3742 -0.37%
2007-12-17 0 16.32 16.32 16.50 16.10 17.20 146,000 2,403,920 16.465 1.381 1.381 1.397 1.363 1.456 1,724,825 1.3937 -4.00%
2007-12-14 0 17.00 16.94 17.00 16.24 17.48 318,000 5,451,560 17.143 1.439 1.434 1.439 1.375 1.480 3,756,810 1.4511 3.16%
2007-12-13 0 16.48 16.36 16.48 16.30 17.18 406,000 6,785,480 16.713 1.395 1.385 1.395 1.380 1.454 4,796,430 1.4147 -2.72%
2007-12-12 0 16.94 16.90 16.96 16.92 18.08 614,000 10,840,840 17.656 1.434 1.431 1.436 1.432 1.530 7,253,715 1.4945 -2.08%
2007-12-11 0 17.30 17.30 17.44 17.10 18.04 320,000 5,590,840 17.471 1.464 1.464 1.476 1.447 1.527 3,780,438 1.4789 -2.81%
2007-12-10 0 17.80 17.74 17.80 17.40 18.80 157,427 2,831,646 17.987 1.507 1.502 1.507 1.473 1.591 1,859,822 1.5225 -2.20%
2007-12-07 0 18.20 18.20 18.54 17.78 19.06 404,000 7,434,880 18.403 1.541 1.541 1.569 1.505 1.613 4,772,803 1.5578 -2.67%
2007-12-06 0 18.70 18.50 18.70 18.50 19.00 344,000 6,460,320 18.780 1.583 1.566 1.583 1.566 1.608 4,063,970 1.5897 1.19%
2007-12-05 0 18.48 18.32 18.50 18.24 19.00 197,000 3,637,160 18.463 1.564 1.551 1.566 1.544 1.608 2,327,332 1.5628 1.32%
2007-12-04 0 18.24 18.24 18.46 18.20 19.18 579,000 10,658,160 18.408 1.544 1.544 1.563 1.541 1.624 6,840,229 1.5582 -4.20%
2007-12-03 0 19.04 18.84 19.04 18.88 20.20 225,000 4,430,146 19.690 1.612 1.595 1.612 1.598 1.710 2,658,120 1.6666 -3.84%
2007-11-30 0 19.80 19.70 19.88 19.38 20.50 1,668,000 33,211,860 19.911 1.676 1.668 1.683 1.640 1.735 19,705,531 1.6854 1.54%
2007-11-29 0 19.50 19.36 19.50 18.50 19.80 512,400 9,944,960 19.409 1.651 1.639 1.651 1.566 1.676 6,053,426 1.6429 8.21%
2007-11-28 0 18.02 18.02 18.18 18.00 19.20 284,000 5,244,920 18.468 1.525 1.525 1.539 1.524 1.625 3,355,138 1.5632 -3.33%
2007-11-27 0 18.64 18.64 18.98 18.62 19.50 298,000 5,690,600 19.096 1.578 1.578 1.607 1.576 1.651 3,520,533 1.6164 -4.70%
2007-11-26 0 19.56 19.56 19.98 19.30 21.00 576,000 11,533,060 20.023 1.656 1.656 1.691 1.634 1.778 6,804,788 1.6948 -0.31%
2007-11-23 0 19.62 19.54 19.80 19.44 20.00 82,000 1,615,680 19.703 1.661 1.654 1.676 1.646 1.693 968,737 1.6678 1.13%
2007-11-22 0 19.40 19.40 19.58 18.80 20.30 238,000 4,662,160 19.589 1.642 1.642 1.657 1.591 1.718 2,811,700 1.6581 0.31%
2007-11-21 0 19.34 19.26 19.34 19.10 19.38 160,000 3,080,720 19.255 1.637 1.630 1.637 1.617 1.640 1,890,219 1.6298 -0.31%
2007-11-20 0 19.40 19.22 19.50 18.76 19.48 186,000 3,547,160 19.071 1.642 1.627 1.651 1.588 1.649 2,197,379 1.6143 -0.41%
2007-11-19 0 19.48 19.34 19.48 19.34 20.15 310,000 6,061,180 19.552 1.649 1.637 1.649 1.637 1.706 3,662,299 1.6550 -1.02%
2007-11-16 0 19.68 19.64 19.80 19.24 20.30 319,839 6,262,501 19.580 1.666 1.662 1.676 1.629 1.718 3,778,536 1.6574 -1.85%
2007-11-15 0 20.05 19.90 20.50 20.00 21.90 576,740 11,672,148 20.238 1.697 1.684 1.735 1.693 1.854 6,813,530 1.7131 -5.65%
2007-11-14 0 21.25 21.25 21.30 20.60 21.90 490,000 10,485,600 21.399 1.799 1.799 1.803 1.744 1.854 5,788,795 1.8114 6.25%
2007-11-13 0 20.00 19.02 19.40 20.00 21.75 713,005 14,691,203 20.605 1.693 1.610 1.642 1.693 1.841 8,423,347 1.7441 -4.31%
2007-11-12 0 20.90 20.60 20.90 20.00 24.00 880,000 18,245,800 20.734 1.769 1.744 1.769 1.693 2.032 10,396,204 1.7550 -9.13%
2007-11-09 0 23.00 23.00 23.85 23.00 25.05 248,000 5,946,800 23.979 1.947 1.947 2.019 1.947 2.120 2,929,839 2.0297 -5.54%
2007-11-08 0 24.35 24.35 24.90 23.00 26.50 334,000 8,093,200 24.231 2.061 2.061 2.108 1.947 2.243 3,945,832 2.0511 -6.17%
2007-11-07 0 25.95 25.80 26.00 25.50 26.60 206,000 5,349,800 25.970 2.197 2.184 2.201 2.158 2.252 2,433,657 2.1983 -0.57%
2007-11-06 0 26.10 25.90 26.10 25.90 26.60 330,000 8,619,800 26.121 2.209 2.192 2.209 2.192 2.252 3,898,576 2.2110 0.38%
2007-11-05 0 26.00 25.90 26.65 25.80 27.15 398,000 10,374,500 26.067 2.201 2.192 2.256 2.184 2.298 4,701,919 2.2064 -0.76%
2007-11-02 0 26.20 25.90 26.20 25.50 28.65 479,000 12,588,400 26.281 2.218 2.192 2.218 2.158 2.425 5,658,843 2.2246 -7.42%
2007-11-01 0 28.30 27.80 28.10 27.80 29.35 402,000 11,463,000 28.515 2.395 2.353 2.379 2.353 2.484 4,749,175 2.4137 -0.35%
2007-10-31 0 28.40 28.40 28.90 28.30 30.00 248,600 7,284,480 29.302 2.404 2.404 2.446 2.395 2.539 2,936,927 2.4803 -5.33%
2007-10-30 0 30.00 - 30.00 30.00 31.50 508,000 15,731,400 30.967 2.539 - 2.539 2.539 2.666 6,001,445 2.6213 -2.91%
2007-10-29 0 30.90 30.85 30.90 30.70 31.30 521,360 16,139,016 30.956 2.616 2.611 2.616 2.599 2.649 6,159,278 2.6203 0.82%
2007-10-26 0 30.65 30.25 30.65 29.45 30.90 494,000 14,996,800 30.358 2.594 2.561 2.594 2.493 2.616 5,836,051 2.5697 3.90%
2007-10-25 0 29.50 29.25 29.50 28.55 29.90 549,000 15,954,200 29.060 2.497 2.476 2.497 2.417 2.531 6,485,813 2.4599 3.51%
2007-10-24 0 28.50 28.70 29.15 27.40 29.90 770,000 22,127,900 28.738 2.412 2.429 2.467 2.319 2.531 9,096,678 2.4325 5.56%
2007-10-23 0 27.00 27.00 27.20 26.50 27.20 180,200 4,841,200 26.866 2.285 2.285 2.302 2.243 2.302 2,128,859 2.2741 0.00%
2007-10-22 0 27.00 26.95 27.00 22.00 28.50 1,274,232 33,858,117 26.571 2.285 2.281 2.285 1.862 2.412 15,053,608 2.2492 14.65%
2007-10-18 0 23.55 23.55 23.80 23.00 23.90 256,000 6,076,900 23.738 1.993 1.993 2.015 1.947 2.023 3,024,350 2.0093 0.21%
2007-10-17 0 23.50 23.00 23.50 22.70 23.80 274,000 6,397,000 23.347 1.989 1.947 1.989 1.921 2.015 3,237,000 1.9762 3.30%
2007-10-16 0 22.75 22.50 22.75 22.25 22.85 348,000 7,862,400 22.593 1.926 1.905 1.926 1.883 1.934 4,111,226 1.9124 1.56%
2007-10-15 0 22.40 22.15 22.40 22.00 22.50 270,000 5,999,500 22.220 1.896 1.875 1.896 1.862 1.905 3,189,744 1.8809 1.36%
2007-10-12 0 22.10 21.90 22.10 21.80 22.10 214,000 4,695,400 21.941 1.871 1.854 1.871 1.845 1.871 2,528,168 1.8572 1.61%
2007-10-11 0 21.75 21.75 22.10 20.95 22.30 604,829 13,278,024 21.953 1.841 1.841 1.871 1.773 1.888 7,145,370 1.8583 3.57%
2007-10-10 0 21.00 21.00 21.20 19.80 21.50 584,000 12,093,200 20.708 1.778 1.778 1.795 1.676 1.820 6,899,299 1.7528 6.49%
2007-10-09 0 19.72 19.68 19.76 19.42 20.35 442,000 8,749,040 19.794 1.669 1.666 1.673 1.644 1.723 5,221,729 1.6755 -2.38%
2007-10-08 0 20.20 20.20 20.55 20.00 20.85 332,000 6,787,500 20.444 1.710 1.710 1.739 1.693 1.765 3,922,204 1.7305 -4.49%
2007-10-05 0 21.15 20.70 21.15 20.70 21.90 60,000 1,262,400 21.040 1.790 1.752 1.790 1.752 1.854 708,832 1.7810 0.48%
2007-10-04 0 21.05 21.05 21.30 19.28 22.30 266,000 5,568,040 20.932 1.782 1.782 1.803 1.632 1.888 3,142,489 1.7719 7.12%
2007-10-03 0 19.90 19.50 20.50 18.80 22.25 752,000 15,701,140 20.879 1.663 1.630 1.713 1.571 1.860 8,997,057 1.7451 -12.33%
2007-10-02 0 22.70 22.30 22.70 20.65 22.75 468,879 10,379,676 22.137 1.897 1.864 1.897 1.726 1.902 5,609,749 1.8503 8.35%
2007-09-28 0 20.95 20.60 21.10 20.40 21.00 414,000 8,627,200 20.839 1.751 1.722 1.764 1.705 1.755 4,953,167 1.7418 2.44%
2007-09-27 0 20.45 20.30 20.80 20.00 20.90 596,000 12,140,300 20.370 1.709 1.697 1.739 1.672 1.747 7,130,646 1.7026 2.00%
2007-09-25 0 20.05 20.00 20.05 19.46 20.30 757,000 15,100,260 19.948 1.676 1.672 1.676 1.627 1.697 9,056,878 1.6673 4.32%
2007-09-24 0 19.22 19.08 19.22 18.50 19.48 374,760 7,174,374 19.144 1.606 1.595 1.606 1.546 1.628 4,483,693 1.6001 2.67%
2007-09-21 0 18.72 18.70 19.00 18.72 19.60 300,096 5,715,813 19.047 1.565 1.563 1.588 1.565 1.638 3,590,400 1.5920 -4.78%
2007-09-20 0 19.66 19.66 19.70 19.56 19.70 204,000 4,007,240 19.643 1.643 1.643 1.647 1.635 1.647 2,440,691 1.6418 -0.91%
2007-09-19 0 19.84 19.70 19.88 19.64 20.30 3,440,001 68,253,999 19.841 1.658 1.647 1.662 1.642 1.697 41,156,761 1.6584 -0.20%
2007-09-18 0 19.88 19.72 19.88 19.60 20.05 2,388,452 47,062,474 19.704 1.662 1.648 1.662 1.638 1.676 28,575,849 1.6469 -0.85%
2007-09-17 0 20.05 19.94 20.05 18.24 20.05 2,385,952 46,422,388 19.457 1.676 1.667 1.676 1.525 1.676 28,545,938 1.6262 8.38%
2007-09-14 0 18.50 18.30 18.54 18.24 18.80 1,670,000 30,995,240 18.560 1.546 1.530 1.550 1.525 1.571 19,980,166 1.5513 1.20%
2007-09-13 0 18.28 18.26 18.38 18.10 18.44 204,000 3,735,200 18.310 1.528 1.526 1.536 1.513 1.541 2,440,691 1.5304 1.78%
2007-09-12 0 17.96 17.96 18.06 16.20 18.50 2,556,000 45,971,360 17.986 1.501 1.501 1.510 1.354 1.546 30,580,422 1.5033 11.97%
2007-09-11 0 16.04 16.04 16.24 16.00 16.30 388,000 6,257,680 16.128 1.341 1.341 1.357 1.337 1.362 4,642,098 1.3480 0.25%
2007-09-10 0 16.00 16.00 16.10 15.10 16.04 4,176,000 66,363,280 15.892 1.337 1.337 1.346 1.262 1.341 49,962,379 1.3283 -1.23%
2007-09-07 0 16.20 16.16 16.26 15.74 16.44 2,856,000 46,459,440 16.267 1.354 1.351 1.359 1.316 1.374 34,169,673 1.3597 1.50%
2007-09-06 0 15.96 15.90 15.96 15.64 15.96 2,888,000 45,797,160 15.858 1.334 1.329 1.334 1.307 1.334 34,552,527 1.3254 1.79%
2007-09-05 0 15.68 15.60 15.76 15.60 15.92 782,000 12,369,560 15.818 1.311 1.304 1.317 1.304 1.331 9,355,982 1.3221 1.16%
2007-09-04 0 15.50 15.36 15.70 15.10 15.80 676,000 10,490,400 15.518 1.296 1.284 1.312 1.262 1.321 8,087,780 1.2971 3.20%
2007-09-03 0 15.02 15.00 15.02 14.22 15.32 1,876,000 27,946,560 14.897 1.255 1.254 1.255 1.189 1.280 22,444,785 1.2451 4.74%
2007-08-31 0 14.34 14.24 14.34 14.20 14.52 656,000 9,436,040 14.384 1.199 1.190 1.199 1.187 1.214 7,848,496 1.2023 1.99%
2007-08-30 0 14.06 13.92 14.00 13.50 14.30 372,000 5,204,040 13.989 1.175 1.163 1.170 1.128 1.195 4,450,672 1.1693 4.15%
2007-08-29 0 13.50 13.44 13.50 13.40 13.50 10,000 134,400 13.440 1.128 1.123 1.128 1.120 1.128 119,642 1.1234 -1.46%
2007-08-28 0 13.70 13.60 13.98 13.50 14.00 138,000 1,901,120 13.776 1.145 1.137 1.168 1.128 1.170 1,651,056 1.1515 -0.72%
2007-08-27 0 13.80 13.70 13.80 13.48 13.80 192,000 2,630,960 13.703 1.153 1.145 1.153 1.127 1.153 2,297,121 1.1453 3.29%
2007-08-24 0 13.36 13.14 13.38 13.04 13.38 24,000 319,800 13.325 1.117 1.098 1.118 1.090 1.118 287,140 1.1137 0.45%
2007-08-23 0 13.30 13.24 13.38 13.10 13.80 184,000 2,443,560 13.280 1.112 1.107 1.118 1.095 1.153 2,201,408 1.1100 -0.75%
2007-08-22 0 13.40 13.14 13.40 12.92 13.40 140,000 1,863,880 13.313 1.120 1.098 1.120 1.080 1.120 1,674,984 1.1128 0.15%
2007-08-21 0 13.38 12.96 13.38 12.70 13.40 208,000 2,704,440 13.002 1.118 1.083 1.118 1.062 1.120 2,488,548 1.0868 7.21%
2007-08-20 0 12.48 12.32 12.50 12.08 12.50 247,000 3,055,820 12.372 1.043 1.030 1.045 1.010 1.045 2,955,150 1.0341 3.31%
2007-08-17 0 12.08 12.08 12.26 11.50 13.20 480,000 5,782,360 12.047 1.010 1.010 1.025 0.961 1.103 5,742,802 1.0069 -6.36%
2007-08-16 0 12.90 12.80 12.94 12.40 13.20 250,000 3,192,720 12.771 1.078 1.070 1.082 1.036 1.103 2,991,043 1.0674 -2.12%
2007-08-15 0 13.18 13.00 13.20 13.00 13.30 216,000 2,809,080 13.005 1.102 1.087 1.103 1.087 1.112 2,584,261 1.0870 -0.90%
2007-08-14 0 13.30 12.96 13.30 12.80 13.30 67,000 880,000 13.134 1.112 1.083 1.112 1.070 1.112 801,599 1.0978 0.76%
2007-08-13 0 13.20 12.96 13.20 12.70 13.20 164,000 2,104,680 12.833 1.103 1.083 1.103 1.062 1.103 1,962,124 1.0727 2.96%
2007-08-10 0 12.82 12.60 12.82 12.80 13.40 107,600 1,409,640 13.101 1.072 1.053 1.072 1.070 1.120 1,287,345 1.0950 -3.46%
2007-08-09 0 13.28 13.28 13.30 13.16 13.56 78,500 1,050,950 13.388 1.110 1.110 1.112 1.100 1.133 939,187 1.1190 -1.92%
2007-08-08 0 13.54 13.54 13.58 13.16 13.58 86,000 1,151,240 13.387 1.132 1.132 1.135 1.100 1.135 1,028,919 1.1189 3.04%
2007-08-07 0 13.14 13.14 13.24 13.14 13.52 76,000 1,020,560 13.428 1.098 1.098 1.107 1.098 1.130 909,277 1.1224 -1.35%
2007-08-06 0 13.32 13.22 13.40 13.32 13.76 162,000 2,183,880 13.481 1.113 1.105 1.120 1.113 1.150 1,938,196 1.1268 -3.62%
2007-08-03 0 13.82 13.80 13.84 13.42 14.10 238,500 3,288,425 13.788 1.155 1.153 1.157 1.122 1.179 2,853,455 1.1524 2.98%
2007-08-02 0 13.42 13.42 13.60 13.40 13.78 318,000 4,327,240 13.608 1.122 1.122 1.137 1.120 1.152 3,804,606 1.1374 -0.59%
2007-08-01 0 13.50 13.40 13.50 13.30 14.00 205,208 2,792,992 13.611 1.128 1.120 1.128 1.112 1.170 2,455,144 1.1376 -2.17%
2007-07-31 0 13.80 13.76 13.80 13.58 14.00 190,000 2,634,840 13.868 1.153 1.150 1.153 1.135 1.170 2,273,193 1.1591 1.62%
2007-07-30 0 13.58 13.46 13.58 13.38 13.78 632,000 8,594,320 13.599 1.135 1.125 1.135 1.118 1.152 7,561,356 1.1366 1.04%
2007-07-27 0 13.44 13.40 13.44 13.36 13.68 466,000 6,289,000 13.496 1.123 1.120 1.123 1.117 1.143 5,575,304 1.1280 -2.61%
2007-07-26 0 13.80 13.60 13.80 13.62 13.90 323,208 4,444,630 13.752 1.153 1.137 1.153 1.138 1.162 3,866,916 1.1494 1.47%
2007-07-25 0 13.60 13.58 13.66 13.40 13.74 136,000 1,854,840 13.639 1.137 1.135 1.142 1.120 1.148 1,627,127 1.1399 -0.87%
2007-07-24 0 13.72 13.62 13.72 13.60 13.92 168,000 2,313,760 13.772 1.147 1.138 1.147 1.137 1.163 2,009,981 1.1511 -1.44%
2007-07-23 0 13.92 13.90 13.92 13.82 13.94 190,000 2,638,600 13.887 1.163 1.162 1.163 1.155 1.165 2,273,193 1.1607 -0.43%
2007-07-20 0 13.98 13.98 14.00 13.64 14.18 674,000 9,424,320 13.983 1.168 1.168 1.170 1.140 1.185 8,063,851 1.1687 1.30%
2007-07-19 0 13.80 13.70 13.80 13.70 13.92 320,000 4,419,360 13.811 1.153 1.145 1.153 1.145 1.163 3,828,535 1.1543 -0.86%
2007-07-18 0 13.92 13.90 13.92 13.70 13.94 702,000 9,711,840 13.835 1.163 1.162 1.163 1.145 1.165 8,398,848 1.1563 1.61%
2007-07-17 0 13.70 13.68 13.70 13.56 14.00 124,000 1,702,960 13.734 1.145 1.143 1.145 1.133 1.170 1,483,557 1.1479 1.03%
2007-07-16 0 13.56 13.56 13.60 13.56 14.14 146,000 2,011,520 13.778 1.133 1.133 1.137 1.133 1.182 1,746,769 1.1516 -3.42%
2007-07-13 0 14.04 13.86 14.04 13.88 14.18 850,000 11,901,120 14.001 1.174 1.158 1.174 1.160 1.185 10,169,546 1.1703 1.15%
2007-07-12 0 13.88 13.82 13.88 13.70 14.30 566,000 7,892,600 13.945 1.160 1.155 1.160 1.145 1.195 6,771,721 1.1655 0.87%
2007-07-11 0 13.76 13.68 13.76 13.24 13.86 409,880 5,605,218 13.675 1.150 1.143 1.150 1.107 1.158 4,903,875 1.1430 2.53%
2007-07-10 0 13.42 13.42 13.46 13.18 13.90 328,000 4,401,800 13.420 1.122 1.122 1.125 1.102 1.162 3,924,248 1.1217 -1.90%
2007-07-09 0 13.68 13.64 13.68 13.30 13.88 1,120,000 15,218,440 13.588 1.143 1.140 1.143 1.112 1.160 13,399,872 1.1357 4.75%
2007-07-06 0 13.06 13.04 13.06 12.18 13.20 632,000 8,158,400 12.909 1.092 1.090 1.092 1.018 1.103 7,561,356 1.0790 6.87%
2007-07-05 0 12.22 12.22 12.24 11.98 12.22 976,000 11,798,000 12.088 1.021 1.021 1.023 1.001 1.021 11,677,031 1.0104 1.83%
2007-07-04 0 12.00 11.96 12.00 11.90 12.18 672,000 8,058,240 11.991 1.003 1.000 1.003 0.995 1.018 8,039,923 1.0023 0.00%
2007-07-03 0 12.00 11.90 12.00 11.90 12.08 300,000 3,601,160 12.004 1.003 0.995 1.003 0.995 1.010 3,589,251 1.0033 -1.15%
2007-06-29 0 12.14 12.08 12.14 11.96 12.16 132,000 1,587,760 12.028 1.015 1.010 1.015 1.000 1.016 1,579,271 1.0054 -0.65%
2007-06-28 0 12.22 12.10 12.22 12.00 12.30 300,000 3,653,880 12.180 1.021 1.011 1.021 1.003 1.028 3,589,251 1.0180 3.56%
2007-06-27 0 11.80 11.80 11.88 11.80 12.12 120,000 1,434,280 11.952 0.986 0.986 0.993 0.986 1.013 1,435,701 0.9990 -3.28%
2007-06-26 0 12.20 12.20 12.26 12.10 12.50 304,000 3,717,360 12.228 1.020 1.020 1.025 1.011 1.045 3,637,108 1.0221 -0.16%
2007-06-25 0 12.22 12.22 12.24 12.00 12.30 110,000 1,346,200 12.238 1.021 1.021 1.023 1.003 1.028 1,316,059 1.0229 0.16%
2007-06-22 0 12.20 12.00 12.24 11.78 12.26 473,279 5,702,229 12.048 1.020 1.003 1.023 0.985 1.025 5,662,391 1.0070 4.63%
2007-06-21 0 11.66 11.64 11.78 11.22 11.70 353,160 4,029,232 11.409 0.975 0.973 0.985 0.938 0.978 4,225,267 0.9536 1.39%
2007-06-20 0 11.50 11.38 11.56 11.10 11.66 788,000 9,019,720 11.446 0.961 0.951 0.966 0.928 0.975 9,427,767 0.9567 -2.71%
2007-06-18 0 11.82 11.80 11.88 11.52 13.10 862,000 10,623,440 12.324 0.988 0.986 0.993 0.963 1.095 10,313,116 1.0301 -9.77%
2007-06-15 0 13.10 13.02 13.10 13.00 13.32 826,000 10,880,200 13.172 1.095 1.088 1.095 1.087 1.113 9,882,405 1.1010 0.00%
2007-06-14 0 13.10 13.10 13.20 12.82 13.10 764,000 9,857,680 12.903 1.095 1.095 1.103 1.072 1.095 9,140,627 1.0784 2.34%
2007-06-13 0 12.80 12.76 12.80 12.70 12.98 576,000 7,392,320 12.834 1.070 1.067 1.070 1.062 1.085 6,891,363 1.0727 -1.69%
2007-06-12 0 13.02 12.82 13.16 12.60 13.40 570,000 7,390,920 12.967 1.088 1.072 1.100 1.053 1.120 6,819,578 1.0838 1.40%
2007-06-11 0 12.84 12.84 12.90 12.28 13.00 662,000 8,439,520 12.749 1.073 1.073 1.078 1.026 1.087 7,920,281 1.0656 7.90%
2007-06-08 0 11.90 11.80 11.90 11.32 11.90 492,000 5,647,280 11.478 0.995 0.986 0.995 0.946 0.995 5,886,372 0.9594 3.12%
2007-06-07 0 11.54 11.50 11.54 11.50 11.90 1,383,000 16,002,900 11.571 0.965 0.961 0.965 0.961 0.995 16,546,449 0.9672 -3.03%
2007-06-06 0 11.90 11.84 11.90 10.60 12.50 1,478,000 17,234,800 11.661 0.995 0.990 0.995 0.886 1.045 17,683,045 0.9747 11.01%
2007-06-05 0 10.72 10.70 10.78 10.10 10.90 796,000 8,535,120 10.723 0.896 0.894 0.901 0.844 0.911 9,523,480 0.8962 6.35%
2007-06-04 0 10.08 10.08 10.16 9.750 10.20 2,056,000 19,897,300 9.6777 0.843 0.843 0.849 0.815 0.853 24,598,336 0.8089 5.00%
2007-06-01 0 9.600 9.600 9.640 9.500 9.800 308,000 2,994,120 9.7212 0.802 0.802 0.806 0.794 0.819 3,684,965 0.8125 1.05%
2007-05-31 0 9.500 9.480 9.570 9.400 9.650 256,000 2,436,760 9.5186 0.794 0.792 0.800 0.786 0.807 3,062,828 0.7956 0.74%
2007-05-30 0 9.430 9.420 9.430 9.420 9.550 104,000 983,020 9.4521 0.788 0.787 0.788 0.787 0.798 1,244,274 0.7900 -0.21%
2007-05-29 0 9.450 9.430 9.480 9.340 9.450 84,000 788,500 9.3869 0.790 0.788 0.792 0.781 0.790 1,004,990 0.7846 0.00%
2007-05-28 0 9.450 9.400 9.460 9.450 9.650 524,000 4,996,740 9.5358 0.790 0.786 0.791 0.790 0.807 6,269,226 0.7970 1.07%
2007-05-25 0 9.350 9.300 9.350 9.200 9.400 272,000 2,534,920 9.3196 0.782 0.777 0.782 0.769 0.786 3,254,255 0.7790 0.43%
2007-05-23 0 9.310 9.310 9.340 9.110 9.370 112,000 1,043,660 9.3184 0.778 0.778 0.781 0.761 0.783 1,339,987 0.7789 -0.75%
2007-05-22 0 9.380 9.280 9.380 8.960 9.400 224,000 2,066,280 9.2245 0.784 0.776 0.784 0.749 0.786 2,679,974 0.7710 2.51%
2007-05-21 0 9.150 9.100 9.150 9.000 9.150 24,000 216,700 9.0292 0.765 0.761 0.765 0.752 0.765 287,140 0.7547 0.66%
2007-05-18 0 9.090 9.060 9.100 9.020 9.090 194,000 1,757,320 9.0584 0.760 0.757 0.761 0.754 0.760 2,321,049 0.7571 -0.76%
2007-05-17 0 9.160 9.080 9.160 9.060 9.160 106,000 965,280 9.1064 0.766 0.759 0.766 0.757 0.766 1,268,202 0.7611 -0.43%
2007-05-16 0 9.200 9.200 9.300 8.980 9.340 260,000 2,367,320 9.1051 0.769 0.769 0.777 0.751 0.781 3,110,685 0.7610 2.00%
2007-05-15 0 9.020 9.020 9.040 9.010 9.190 356,000 3,225,700 9.0610 0.754 0.754 0.756 0.753 0.768 4,259,245 0.7573 -1.96%
2007-05-14 0 9.200 9.120 9.200 8.750 9.200 516,000 4,658,280 9.0277 0.769 0.762 0.769 0.731 0.769 6,173,512 0.7546 4.90%
2007-05-11 0 8.770 8.760 8.780 8.740 8.810 176,000 1,545,800 8.7830 0.733 0.732 0.734 0.731 0.736 2,105,694 0.7341 0.80%
2007-05-10 0 8.700 8.660 8.750 8.660 8.800 156,484 1,365,794 8.7280 0.727 0.724 0.731 0.724 0.736 1,872,201 0.7295 -1.02%
2007-05-09 0 8.790 8.700 8.800 8.680 8.950 228,000 2,013,600 8.8316 0.735 0.727 0.736 0.725 0.748 2,727,831 0.7382 -1.68%
2007-05-08 0 8.940 8.910 8.940 8.900 9.000 776,000 6,953,120 8.9602 0.747 0.745 0.747 0.744 0.752 9,284,197 0.7489 0.56%
2007-05-07 0 8.890 8.820 8.890 8.690 8.950 578,000 5,094,740 8.8144 0.743 0.737 0.743 0.726 0.748 6,915,291 0.7367 2.89%
2007-05-04 0 8.640 8.600 8.650 8.350 8.880 621,500 5,303,085 8.5327 0.722 0.719 0.723 0.698 0.742 7,435,732 0.7132 0.12%
2007-05-03 0 8.630 8.620 8.630 8.350 8.650 866,000 7,404,560 8.5503 0.721 0.720 0.721 0.698 0.723 10,360,972 0.7147 4.10%
2007-05-02 0 8.290 8.260 8.290 7.900 8.300 844,000 6,878,440 8.1498 0.693 0.690 0.693 0.660 0.694 10,097,761 0.6812 5.20%
2007-04-30 0 7.880 7.810 7.900 7.600 7.930 590,000 4,605,428 7.8058 0.659 0.653 0.660 0.635 0.663 7,058,861 0.6524 2.47%
2007-04-27 0 7.690 7.690 7.720 7.690 7.720 784,000 6,035,460 7.6983 0.643 0.643 0.645 0.643 0.645 9,379,910 0.6434 -0.39%
2007-04-26 0 7.720 7.710 7.720 7.600 7.780 992,000 7,645,820 7.7075 0.645 0.644 0.645 0.635 0.650 11,868,458 0.6442 0.00%
2007-04-25 0 7.720 7.700 7.720 7.500 7.800 446,000 3,443,260 7.7203 0.645 0.644 0.645 0.627 0.652 5,336,020 0.6453 1.98%
2007-04-24 0 7.570 7.550 7.580 7.450 7.730 958,000 7,258,460 7.5767 0.633 0.631 0.634 0.623 0.646 11,461,676 0.6333 -2.57%
2007-04-23 0 7.770 7.710 7.770 7.500 7.800 408,000 3,121,800 7.6515 0.649 0.644 0.649 0.627 0.652 4,881,382 0.6395 3.46%
2007-04-20 0 7.510 7.500 7.540 7.300 7.540 464,000 3,470,200 7.4789 0.628 0.627 0.630 0.610 0.630 5,551,375 0.6251 3.16%
2007-04-19 0 7.280 7.280 7.290 7.230 7.350 196,000 1,428,600 7.2888 0.608 0.608 0.609 0.604 0.614 2,344,978 0.6092 0.83%
2007-04-18 0 7.470 7.470 7.510 7.400 7.540 824,000 6,143,140 7.4553 0.603 0.603 0.607 0.598 0.609 10,199,837 0.6023 0.95%
2007-04-17 0 7.400 7.380 7.400 7.350 7.520 680,000 5,050,880 7.4278 0.598 0.596 0.598 0.594 0.608 8,417,341 0.6001 -1.33%
2007-04-16 0 7.500 7.480 7.500 7.450 7.700 940,000 7,053,520 7.5037 0.606 0.604 0.606 0.602 0.622 11,635,737 0.6062 -3.10%
2007-04-13 0 7.740 7.730 7.740 7.730 7.810 428,000 3,325,200 7.7692 0.625 0.624 0.625 0.624 0.631 5,297,974 0.6276 -0.90%
2007-04-12 0 7.810 7.800 7.810 7.600 7.820 450,000 3,502,280 7.7828 0.631 0.630 0.631 0.614 0.632 5,570,299 0.6287 2.76%
2007-04-11 0 7.600 7.500 7.780 7.600 8.020 1,380,000 10,903,900 7.9014 0.614 0.606 0.629 0.614 0.648 17,082,252 0.6383 -1.94%
2007-04-10 0 7.750 7.660 7.790 7.750 7.900 443,000 3,467,640 7.8276 0.626 0.619 0.629 0.626 0.638 5,483,650 0.6324 2.11%
2007-04-04 0 7.590 7.530 7.590 7.400 7.650 574,000 4,353,060 7.5837 0.613 0.608 0.613 0.598 0.618 7,105,226 0.6127 3.27%
2007-04-03 0 7.350 7.350 7.500 7.200 7.480 496,000 3,648,950 7.3568 0.594 0.594 0.606 0.582 0.604 6,139,708 0.5943 2.08%
2007-04-02 0 7.200 7.180 7.210 7.130 7.280 566,000 4,076,820 7.2029 0.582 0.580 0.582 0.576 0.588 7,006,199 0.5819 -0.83%
2007-03-30 0 7.260 7.230 7.260 7.240 7.400 286,000 2,084,940 7.2900 0.587 0.584 0.587 0.585 0.598 3,540,235 0.5889 0.28%
2007-03-29 0 7.240 7.200 7.250 7.200 7.260 52,000 377,200 7.2538 0.585 0.582 0.586 0.582 0.587 643,679 0.5860 -0.69%
2007-03-28 0 7.290 7.290 7.300 7.270 7.370 176,000 1,283,860 7.2947 0.589 0.589 0.590 0.587 0.595 2,178,606 0.5893 -1.09%
2007-03-27 0 7.370 7.360 7.370 7.360 7.460 216,000 1,598,120 7.3987 0.595 0.595 0.595 0.595 0.603 2,673,744 0.5977 -0.14%
2007-03-26 0 7.380 7.360 7.380 7.360 7.470 444,000 3,286,560 7.4022 0.596 0.595 0.596 0.595 0.603 5,496,029 0.5980 0.14%
2007-03-23 0 7.370 7.370 7.450 7.360 7.370 16,000 117,960 7.3725 0.595 0.595 0.602 0.595 0.595 198,055 0.5956 0.27%
2007-03-22 0 7.350 7.300 7.380 7.320 7.660 1,050,879 7,792,188 7.4149 0.594 0.590 0.596 0.591 0.619 13,008,246 0.5990 -1.61%
2007-03-21 0 7.470 7.420 7.470 7.110 7.470 180,000 1,326,400 7.3689 0.603 0.599 0.603 0.574 0.603 2,228,120 0.5953 5.21%
2007-03-20 0 7.100 7.100 7.150 7.000 7.300 70,000 497,560 7.1080 0.574 0.574 0.578 0.565 0.590 866,491 0.5742 1.43%
2007-03-19 0 7.000 7.000 7.050 6.970 7.020 84,000 589,000 7.0119 0.565 0.565 0.570 0.563 0.567 1,039,789 0.5665 0.57%
2007-03-16 0 6.960 6.940 6.980 6.930 6.970 318,000 2,211,400 6.9541 0.562 0.561 0.564 0.560 0.563 3,936,345 0.5618 -0.14%
2007-03-15 0 6.970 6.970 6.980 6.960 7.030 336,000 2,344,400 6.9774 0.563 0.563 0.564 0.562 0.568 4,159,157 0.5637 -0.14%
2007-03-14 0 6.980 6.980 7.050 6.940 7.040 356,000 2,489,360 6.9926 0.564 0.564 0.570 0.561 0.569 4,406,726 0.5649 -0.71%
2007-03-13 0 7.030 7.000 7.030 6.930 7.140 298,000 2,098,760 7.0428 0.568 0.565 0.568 0.560 0.577 3,688,776 0.5690 0.00%
2007-03-12 0 7.030 7.030 7.040 7.030 7.200 534,000 3,770,000 7.0599 0.568 0.568 0.569 0.568 0.582 6,610,089 0.5703 -2.09%
2007-03-09 0 7.180 7.170 7.330 7.170 7.510 724,402 5,262,803 7.2650 0.580 0.579 0.592 0.579 0.607 8,966,969 0.5869 -4.27%
2007-03-08 0 7.500 7.490 7.520 7.400 7.800 364,000 2,751,180 7.5582 0.606 0.605 0.608 0.598 0.630 4,505,753 0.6106 0.54%
2007-03-07 0 7.460 7.310 7.480 6.900 7.490 672,000 4,774,340 7.1047 0.603 0.591 0.604 0.557 0.605 8,318,314 0.5740 4.48%
2007-03-06 0 7.140 7.090 7.140 7.090 7.180 380,000 2,708,240 7.1269 0.577 0.573 0.577 0.573 0.580 4,703,808 0.5758 1.42%
2007-03-05 0 7.040 6.980 7.040 6.960 7.090 322,000 2,261,300 7.0227 0.569 0.564 0.569 0.562 0.573 3,985,859 0.5673 -4.99%
2007-03-02 0 7.410 7.380 7.430 7.370 7.720 424,000 3,187,120 7.5168 0.599 0.596 0.600 0.595 0.624 5,248,460 0.6072 -4.14%
2007-03-01 0 7.730 7.700 7.780 7.700 7.860 342,000 2,664,540 7.7911 0.624 0.622 0.629 0.622 0.635 4,233,428 0.6294 -0.90%
2007-02-28 0 7.800 7.770 7.800 7.660 8.000 318,000 2,481,940 7.8048 0.630 0.628 0.630 0.619 0.646 3,936,345 0.6305 -3.35%
2007-02-27 0 8.070 8.070 8.090 8.050 8.200 352,000 2,850,660 8.0985 0.652 0.652 0.654 0.650 0.662 4,357,212 0.6542 -1.59%
2007-02-26 0 8.200 8.160 8.300 8.180 8.520 296,000 2,437,920 8.2362 0.662 0.659 0.671 0.661 0.688 3,664,019 0.6654 -3.98%
2007-02-23 0 8.540 8.540 8.570 8.380 8.600 46,000 392,920 8.5417 0.690 0.690 0.692 0.677 0.695 569,408 0.6900 -0.70%
2007-02-22 0 8.600 8.600 8.680 8.600 8.780 200,000 1,737,940 8.6897 0.695 0.695 0.701 0.695 0.709 2,475,689 0.7020 -2.82%
2007-02-21 0 8.850 8.780 8.850 8.750 8.930 204,000 1,799,060 8.8189 0.715 0.709 0.715 0.707 0.721 2,525,202 0.7124 0.57%
2007-02-16 0 8.800 8.730 8.810 8.720 8.830 272,000 2,393,500 8.7996 0.711 0.705 0.712 0.704 0.713 3,366,937 0.7109 -0.11%
2007-02-15 0 8.810 8.810 8.870 8.810 8.980 24,000 214,500 8.9375 0.712 0.712 0.717 0.712 0.725 297,083 0.7220 -0.90%
2007-02-14 0 8.890 8.840 8.890 8.840 8.970 320,000 2,846,380 8.8949 0.718 0.714 0.718 0.714 0.725 3,961,102 0.7186 0.57%
2007-02-13 0 8.840 8.830 8.850 8.840 9.000 306,000 2,721,680 8.8944 0.714 0.713 0.715 0.714 0.727 3,787,804 0.7185 -1.01%
2007-02-12 0 8.930 8.790 8.930 8.870 8.980 510,000 4,552,600 8.9267 0.721 0.710 0.721 0.717 0.725 6,313,006 0.7211 0.34%
2007-02-09 0 8.900 8.860 8.930 8.750 8.970 422,000 3,741,280 8.8656 0.719 0.716 0.721 0.707 0.725 5,223,703 0.7162 0.23%
2007-02-08 0 8.880 8.810 8.870 8.500 8.880 892,000 7,741,380 8.6787 0.717 0.712 0.717 0.687 0.717 11,041,571 0.7011 1.14%
2007-02-07 0 8.780 8.620 8.790 8.520 8.780 690,000 5,949,680 8.6227 0.709 0.696 0.710 0.688 0.709 8,541,126 0.6966 1.86%
2007-02-06 0 8.620 8.560 8.650 8.500 8.650 554,000 4,755,540 8.5840 0.696 0.692 0.699 0.687 0.699 6,857,657 0.6935 1.17%
2007-02-05 0 8.520 8.460 8.570 8.500 8.800 52,000 446,060 8.5781 0.688 0.683 0.692 0.687 0.711 643,679 0.6930 -1.73%
2007-02-02 0 8.670 8.650 8.670 8.570 8.800 532,000 4,626,420 8.6963 0.700 0.699 0.700 0.692 0.711 6,585,332 0.7025 2.00%
2007-02-01 0 8.500 8.410 8.500 8.450 8.650 172,000 1,471,300 8.5541 0.687 0.679 0.687 0.683 0.699 2,129,092 0.6910 0.00%
2007-01-31 0 8.500 8.480 8.570 8.500 8.800 596,000 5,156,740 8.6522 0.687 0.685 0.692 0.687 0.711 7,377,552 0.6990 0.47%
2007-01-30 0 8.460 8.400 8.460 8.130 8.490 562,000 4,681,780 8.3306 0.683 0.679 0.683 0.657 0.686 6,956,685 0.6730 2.17%
2007-01-29 0 8.280 8.200 8.270 8.120 8.490 440,000 3,637,600 8.2673 0.669 0.662 0.668 0.656 0.686 5,446,515 0.6679 -2.01%
2007-01-26 0 8.450 8.370 8.490 8.310 8.700 1,022,000 8,680,020 8.4932 0.683 0.676 0.686 0.671 0.703 12,650,769 0.6861 -2.87%
2007-01-25 0 8.700 8.660 8.700 8.410 9.000 1,306,000 11,360,980 8.6991 0.703 0.700 0.703 0.679 0.727 16,166,247 0.7028 4.44%
2007-01-24 0 8.330 8.320 8.340 8.110 8.360 1,684,000 13,873,760 8.2386 0.673 0.672 0.674 0.655 0.675 20,845,298 0.6656 4.12%
2007-01-23 0 8.000 7.940 8.000 7.790 8.000 912,000 7,144,600 7.8340 0.646 0.641 0.646 0.629 0.646 11,289,140 0.6329 1.65%
2007-01-22 0 7.870 7.850 7.870 7.620 7.950 898,000 7,046,320 7.8467 0.636 0.634 0.636 0.616 0.642 11,115,842 0.6339 4.10%
2007-01-19 0 7.560 7.550 7.560 7.300 7.620 1,148,000 8,615,020 7.5044 0.611 0.610 0.611 0.590 0.616 14,210,453 0.6062 3.85%
2007-01-18 0 7.280 7.250 7.280 7.250 7.490 832,000 6,097,740 7.3290 0.588 0.586 0.588 0.586 0.605 10,298,865 0.5921 1.53%
2007-01-17 0 7.170 7.150 7.170 7.060 7.300 584,000 4,215,100 7.2176 0.579 0.578 0.579 0.570 0.590 7,229,011 0.5831 1.99%
2007-01-16 0 7.030 7.000 7.070 6.770 7.250 654,000 4,571,200 6.9896 0.568 0.565 0.571 0.547 0.586 8,095,502 0.5647 4.30%
2007-01-15 0 6.740 6.680 6.740 6.540 6.750 378,000 2,504,760 6.6263 0.544 0.540 0.544 0.528 0.545 4,679,052 0.5353 3.06%
2007-01-12 0 6.540 6.510 6.520 6.400 6.670 318,000 2,078,960 6.5376 0.528 0.526 0.527 0.517 0.539 3,936,345 0.5281 0.31%
2007-01-11 0 6.520 6.260 6.540 6.500 6.950 710,000 4,772,260 6.7215 0.527 0.506 0.528 0.525 0.561 8,788,695 0.5430 1.09%
2007-01-10 0 6.450 6.330 6.500 6.250 6.450 1,174,000 7,412,920 6.3142 0.521 0.511 0.525 0.505 0.521 14,532,292 0.5101 3.70%
2007-01-09 0 6.220 6.210 6.250 6.160 6.300 260,000 1,614,540 6.2098 0.502 0.502 0.505 0.498 0.509 3,218,395 0.5017 1.63%
2007-01-08 0 6.120 6.100 6.150 6.090 6.180 940,000 5,761,840 6.1296 0.494 0.493 0.497 0.492 0.499 11,635,737 0.4952 0.49%
2007-01-05 0 6.090 6.050 6.090 6.050 6.190 458,000 2,794,360 6.1012 0.492 0.489 0.492 0.489 0.500 5,669,327 0.4929 0.00%
2007-01-04 0 6.090 6.090 6.140 6.070 6.500 1,461,000 9,183,820 6.2860 0.492 0.492 0.496 0.490 0.525 18,084,905 0.5078 -6.31%
2007-01-03 0 6.500 6.420 6.500 6.500 6.600 254,000 1,658,640 6.5301 0.525 0.519 0.525 0.525 0.533 3,144,125 0.5275 -0.76%
2007-01-02 0 6.550 6.530 6.700 6.500 6.960 378,000 2,544,180 6.7306 0.529 0.528 0.541 0.525 0.562 4,679,052 0.5437 -5.07%
2006-12-29 0 6.900 6.800 6.940 6.900 7.500 1,020,000 7,228,040 7.0863 0.557 0.549 0.561 0.557 0.606 12,626,012 0.5725 0.00%
2006-12-28 0 6.900 6.850 6.900 6.850 7.000 706,000 4,867,800 6.8949 0.557 0.553 0.557 0.553 0.565 8,739,181 0.5570 -2.82%
2006-12-27 0 7.100 7.090 7.200 7.100 7.420 302,000 2,170,080 7.1857 0.574 0.573 0.582 0.574 0.599 3,738,290 0.5805 -4.31%
2006-12-22 0 7.420 7.400 7.500 7.360 7.700 462,000 3,462,980 7.4956 0.599 0.598 0.606 0.595 0.622 5,718,841 0.6055 -3.64%
2006-12-21 0 7.700 7.700 7.760 7.700 7.800 172,000 1,332,200 7.7453 0.622 0.622 0.627 0.622 0.630 2,129,092 0.6257 -1.53%
2006-12-20 0 7.820 7.790 7.820 7.790 8.000 574,000 4,500,880 7.8413 0.632 0.629 0.632 0.629 0.646 7,105,226 0.6335 -0.38%
2006-12-19 0 7.850 7.780 7.850 7.800 7.930 170,000 1,333,140 7.8420 0.634 0.629 0.634 0.630 0.641 2,104,335 0.6335 -1.01%
2006-12-18 0 7.930 7.830 7.940 7.850 7.940 60,000 472,260 7.8710 0.641 0.633 0.641 0.634 0.641 742,707 0.6359 0.89%
2006-12-15 0 7.860 7.830 7.870 7.760 7.860 82,000 642,080 7.8302 0.635 0.633 0.636 0.627 0.635 1,015,032 0.6326 -0.13%
2006-12-14 0 7.870 7.850 7.870 7.820 7.870 168,150 1,318,295 7.8400 0.636 0.634 0.636 0.632 0.636 2,081,435 0.6334 0.25%
2006-12-13 0 7.850 7.840 7.850 7.830 7.870 282,000 2,211,720 7.8430 0.634 0.633 0.634 0.633 0.636 3,490,721 0.6336 0.13%
2006-12-12 0 7.840 7.840 7.870 7.830 8.000 332,000 2,605,980 7.8493 0.633 0.633 0.636 0.633 0.646 4,109,643 0.6341 -0.38%
2006-12-11 0 7.870 7.850 7.900 7.850 7.990 68,000 536,180 7.8850 0.636 0.634 0.638 0.634 0.645 841,734 0.6370 -0.38%
2006-12-08 0 7.900 7.830 8.000 7.800 8.000 366,000 2,862,460 7.8209 0.638 0.633 0.646 0.630 0.646 4,530,510 0.6318 0.89%
2006-12-07 0 7.830 7.810 7.830 - - 17,000 132,550 7.7971 0.633 0.631 0.633 - - 210,434 0.6299 0.00%
2006-12-06 0 7.830 7.820 7.830 7.650 7.900 169,840 1,321,902 7.7832 0.633 0.632 0.633 0.618 0.638 2,102,355 0.6288 0.26%
2006-12-05 0 7.810 7.760 7.810 7.700 7.880 252,000 1,966,220 7.8025 0.631 0.627 0.631 0.622 0.637 3,119,368 0.6303 0.13%
2006-12-04 0 7.800 7.850 7.880 7.800 7.930 132,000 1,041,680 7.8915 0.630 0.634 0.637 0.630 0.641 1,633,954 0.6375 -1.27%
2006-12-01 0 7.900 7.900 7.920 7.800 7.900 430,000 3,392,420 7.8893 0.638 0.638 0.640 0.630 0.638 5,322,731 0.6373 0.00%
2006-11-30 0 7.900 7.840 7.910 7.750 8.000 224,000 1,769,780 7.9008 0.638 0.633 0.639 0.626 0.646 2,772,771 0.6383 1.41%
2006-11-29 0 7.790 7.750 7.790 7.700 7.890 66,000 513,040 7.7733 0.629 0.626 0.629 0.622 0.637 816,977 0.6280 1.17%
2006-11-28 0 7.700 7.690 7.750 7.700 7.950 402,000 3,114,960 7.7487 0.622 0.621 0.626 0.622 0.642 4,976,134 0.6260 -0.39%
2006-11-27 0 7.730 7.720 7.730 7.700 7.740 402,000 3,102,320 7.7172 0.624 0.624 0.624 0.622 0.625 4,976,134 0.6234 0.00%
2006-11-24 0 7.730 7.730 7.760 7.730 7.800 146,151 1,133,312 7.7544 0.624 0.624 0.627 0.624 0.630 1,809,122 0.6264 -0.90%
2006-11-23 0 7.800 7.740 7.830 7.800 7.900 352,000 2,756,400 7.8307 0.630 0.625 0.633 0.630 0.638 4,357,212 0.6326 -2.01%
2006-11-22 0 7.960 7.950 7.990 7.930 8.030 512,000 4,087,020 7.9825 0.643 0.642 0.645 0.641 0.649 6,337,763 0.6449 0.13%
2006-11-21 0 7.950 7.950 8.000 7.950 8.050 1,106,000 8,855,800 8.0071 0.642 0.642 0.646 0.642 0.650 13,690,558 0.6469 -0.87%
2006-11-20 0 8.020 7.950 8.020 8.000 8.040 98,000 784,920 8.0094 0.648 0.642 0.648 0.646 0.650 1,213,087 0.6470 -0.50%
2006-11-17 0 8.060 8.060 8.100 8.050 8.130 186,000 1,504,500 8.0887 0.651 0.651 0.654 0.650 0.657 2,302,390 0.6535 -0.62%
2006-11-16 0 8.110 8.110 8.280 8.040 8.300 934,000 7,573,040 8.1082 0.655 0.655 0.669 0.650 0.671 11,561,466 0.6550 -0.25%
2006-11-15 0 8.130 8.090 8.150 7.950 8.200 634,000 5,095,740 8.0374 0.657 0.654 0.658 0.642 0.662 7,847,933 0.6493 2.26%
2006-11-14 0 7.950 7.940 7.950 7.950 8.020 762,480 6,095,084 7.9938 0.642 0.641 0.642 0.642 0.648 9,438,315 0.6458 0.00%
2006-11-13 0 7.950 7.950 7.970 7.950 7.970 149,000 1,185,320 7.9552 0.642 0.642 0.644 0.642 0.644 1,844,388 0.6427 -0.25%
2006-11-10 0 7.970 7.950 7.970 7.940 8.000 116,000 924,360 7.9686 0.644 0.642 0.644 0.641 0.646 1,435,899 0.6437 -0.38%
2006-11-09 0 8.000 7.980 8.000 8.000 8.260 874,000 7,150,060 8.1808 0.646 0.645 0.646 0.646 0.667 10,818,759 0.6609 -3.61%
2006-11-08 0 8.300 8.250 8.300 8.010 8.410 602,000 4,919,900 8.1726 0.671 0.666 0.671 0.647 0.679 7,451,823 0.6602 3.36%
2006-11-07 0 8.030 8.030 8.100 8.000 8.020 400,000 3,203,908 8.0098 0.649 0.649 0.654 0.646 0.648 4,951,377 0.6471 0.37%
2006-11-06 0 8.000 8.000 8.020 8.000 8.040 252,000 2,016,880 8.0035 0.646 0.646 0.648 0.646 0.650 3,119,368 0.6466 -0.25%
2006-11-03 0 8.020 8.000 8.020 8.000 8.080 736,000 5,895,080 8.0096 0.648 0.646 0.648 0.646 0.653 9,110,534 0.6471 -0.50%
2006-11-02 0 8.060 8.050 8.080 8.010 8.090 160,000 1,288,060 8.0504 0.651 0.650 0.653 0.647 0.654 1,980,551 0.6504 0.75%
2006-11-01 0 8.000 7.980 8.000 7.830 8.050 338,000 2,696,300 7.9772 0.646 0.645 0.646 0.633 0.650 4,183,914 0.6444 2.56%
2006-10-31 0 7.800 7.780 7.800 7.750 7.900 283,000 2,212,210 7.8170 0.630 0.629 0.630 0.626 0.638 3,503,099 0.6315 0.00%
2006-10-27 0 7.800 7.770 7.800 7.780 7.880 176,000 1,374,580 7.8101 0.630 0.628 0.630 0.629 0.637 2,178,606 0.6309 -0.89%
2006-10-26 0 7.870 7.860 7.900 7.870 8.000 306,000 2,427,020 7.9314 0.636 0.635 0.638 0.636 0.646 3,787,804 0.6407 0.25%
2006-10-25 0 7.850 7.840 7.860 7.600 7.860 436,000 3,384,980 7.7637 0.634 0.633 0.635 0.614 0.635 5,397,001 0.6272 1.95%
2006-10-24 0 7.700 7.700 7.740 7.700 7.920 278,000 2,177,080 7.8312 0.622 0.622 0.625 0.622 0.640 3,441,207 0.6327 -3.02%
2006-10-23 0 7.940 7.930 7.940 7.920 7.970 92,000 730,480 7.9400 0.641 0.641 0.641 0.640 0.644 1,138,817 0.6414 -0.50%
2006-10-20 0 7.980 7.950 7.990 7.920 8.030 478,000 3,814,160 7.9794 0.645 0.642 0.645 0.640 0.649 5,916,896 0.6446 -0.62%
2006-10-19 0 8.030 8.020 8.030 8.010 8.050 170,000 1,367,580 8.0446 0.649 0.648 0.649 0.647 0.650 2,104,335 0.6499 -0.25%
2006-10-18 0 8.050 8.050 8.100 8.030 8.130 98,000 789,140 8.0524 0.650 0.650 0.654 0.649 0.657 1,213,087 0.6505 -1.11%
2006-10-17 0 8.140 8.080 8.140 8.100 8.150 114,000 925,860 8.1216 0.658 0.653 0.658 0.654 0.658 1,411,143 0.6561 -0.12%
2006-10-16 0 8.150 8.150 8.180 8.150 8.240 192,000 1,574,620 8.2011 0.658 0.658 0.661 0.658 0.666 2,376,661 0.6625 -0.73%
2006-10-13 0 8.210 8.150 8.210 8.120 8.210 272,000 2,218,500 8.1563 0.663 0.658 0.663 0.656 0.663 3,366,937 0.6589 1.23%
2006-10-12 0 8.110 8.110 8.200 7.950 8.140 330,000 2,666,380 8.0799 0.655 0.655 0.662 0.642 0.658 4,084,886 0.6527 0.12%
2006-10-11 0 8.100 8.080 8.100 8.100 8.250 248,000 2,017,700 8.1359 0.654 0.653 0.654 0.654 0.666 3,069,854 0.6573 -1.94%
2006-10-10 0 8.260 8.250 8.320 8.260 8.360 222,000 1,843,740 8.3051 0.667 0.666 0.672 0.667 0.675 2,748,014 0.6709 -1.20%
2006-10-09 0 8.360 8.350 8.380 8.350 8.400 154,000 1,287,388 8.3597 0.675 0.675 0.677 0.675 0.679 1,906,280 0.6753 0.48%
2006-10-06 0 8.320 8.300 8.340 8.320 8.420 80,000 668,280 8.3535 0.672 0.671 0.674 0.672 0.680 990,275 0.6748 -0.95%
2006-10-05 0 8.400 8.380 8.400 8.380 8.430 444,000 3,730,040 8.4010 0.679 0.677 0.679 0.677 0.681 5,496,029 0.6787 0.24%
2006-10-04 0 8.610 8.510 8.610 8.500 8.660 382,000 3,286,340 8.6030 0.677 0.669 0.677 0.668 0.681 4,858,347 0.6764 0.00%
2006-10-03 0 8.610 8.610 8.690 8.560 8.700 578,000 4,984,140 8.6231 0.677 0.677 0.683 0.673 0.684 7,351,111 0.6780 -0.81%
2006-09-29 0 8.680 8.680 9.800 8.650 9.000 500,000 4,393,220 8.7864 0.682 0.682 0.771 0.680 0.708 6,359,093 0.6909 -3.56%
2006-09-28 0 9.000 8.990 9.000 8.930 9.020 516,000 4,644,100 9.0002 0.708 0.707 0.708 0.702 0.709 6,562,584 0.7077 -0.22%
2006-09-27 0 9.020 9.020 9.070 9.000 9.110 194,000 1,758,580 9.0648 0.709 0.709 0.713 0.708 0.716 2,467,328 0.7127 -1.96%
2006-09-26 0 9.200 9.150 9.200 9.100 9.450 318,000 2,947,220 9.2680 0.723 0.719 0.723 0.716 0.743 4,044,383 0.7287 -2.65%
2006-09-25 0 9.450 9.310 9.450 9.350 9.500 76,000 718,760 9.4574 0.743 0.732 0.743 0.735 0.747 966,582 0.7436 -1.15%
2006-09-22 0 9.560 9.560 9.600 9.550 9.620 132,000 1,263,540 9.5723 0.752 0.752 0.755 0.751 0.756 1,678,800 0.7526 -0.62%
2006-09-21 0 9.620 9.600 9.720 9.620 9.800 27,550 265,855 9.6499 0.756 0.755 0.764 0.756 0.771 350,386 0.7587 0.63%
2006-09-20 0 9.560 9.500 9.600 9.560 9.560 104,000 994,120 9.5588 0.752 0.747 0.755 0.752 0.752 1,322,691 0.7516 0.00%
2006-09-19 0 9.560 9.560 9.600 9.500 9.560 132,000 1,260,000 9.5455 0.752 0.752 0.755 0.747 0.752 1,678,800 0.7505 0.00%
2006-09-18 0 9.560 9.560 9.600 9.500 9.580 138,000 1,320,440 9.5684 0.752 0.752 0.755 0.747 0.753 1,755,110 0.7523 -0.42%
2006-09-15 0 9.600 9.550 9.600 9.600 9.710 148,000 1,426,100 9.6358 0.755 0.751 0.755 0.755 0.763 1,882,291 0.7576 -1.03%
2006-09-14 0 9.700 9.700 9.750 9.700 9.700 162,000 1,569,900 9.6907 0.763 0.763 0.767 0.763 0.763 2,060,346 0.7620 1.04%
2006-09-13 0 9.600 9.550 9.650 9.600 9.650 70,000 672,540 9.6077 0.755 0.751 0.759 0.755 0.759 890,273 0.7554 -1.54%
2006-09-12 0 9.750 9.610 9.750 9.750 9.750 2,000 19,500 9.7500 0.767 0.756 0.767 0.767 0.767 25,436 0.7666 0.00%
2006-09-11 0 9.750 9.750 9.850 9.750 9.970 140,000 1,373,920 9.8137 0.767 0.767 0.774 0.767 0.784 1,780,546 0.7716 -0.31%
2006-09-08 0 9.780 9.750 9.780 9.750 9.950 168,000 1,641,060 9.7682 0.769 0.767 0.769 0.767 0.782 2,136,655 0.7681 0.31%
2006-09-07 0 9.750 9.700 9.750 9.700 9.750 36,000 349,190 9.6997 0.767 0.763 0.767 0.763 0.767 457,855 0.7627 0.52%
2006-09-06 0 9.700 9.690 9.730 9.650 9.700 40,000 386,740 9.6685 0.763 0.762 0.765 0.759 0.763 508,727 0.7602 0.00%
2006-09-05 0 9.700 9.680 9.700 9.700 9.750 100,000 973,420 9.7342 0.763 0.761 0.763 0.763 0.767 1,271,819 0.7654 0.00%
2006-09-04 0 9.700 9.650 9.750 9.700 9.750 34,000 330,000 9.7059 0.763 0.759 0.767 0.763 0.767 432,418 0.7631 -0.51%
2006-09-01 0 9.750 9.590 9.750 9.700 9.750 26,280 255,734 9.7311 0.767 0.754 0.767 0.763 0.767 334,234 0.7651 0.62%
2006-08-31 0 9.690 9.690 9.750 9.680 9.900 68,000 662,420 9.7415 0.762 0.762 0.767 0.761 0.778 864,837 0.7659 -0.62%
2006-08-30 0 9.750 9.660 9.750 9.750 9.750 6,000 58,500 9.7500 0.767 0.760 0.767 0.767 0.767 76,309 0.7666 0.00%
2006-08-29 0 9.750 9.650 9.750 9.750 9.750 98,000 955,500 9.7500 0.767 0.759 0.767 0.767 0.767 1,246,382 0.7666 1.56%
2006-08-28 0 9.600 9.600 9.800 9.500 9.600 76,000 729,400 9.5974 0.755 0.755 0.771 0.747 0.755 966,582 0.7546 -1.03%
2006-08-25 0 9.700 9.700 9.870 9.700 9.900 166,500 1,619,000 9.7237 0.763 0.763 0.776 0.763 0.778 2,117,578 0.7646 -3.00%
2006-08-24 0 10.00 9.900 10.00 9.680 10.18 90,655 899,528 9.9225 0.786 0.778 0.786 0.761 0.800 1,152,967 0.7802 3.31%
2006-08-23 0 9.680 9.510 9.770 9.400 9.680 126,000 1,192,360 9.4632 0.761 0.748 0.768 0.739 0.761 1,602,491 0.7441 2.33%
2006-08-22 0 9.460 9.460 9.500 9.440 9.580 224,000 2,123,740 9.4810 0.744 0.744 0.747 0.742 0.753 2,848,874 0.7455 0.00%
2006-08-21 0 9.460 9.440 9.490 9.390 9.670 181,000 1,724,880 9.5297 0.744 0.742 0.746 0.738 0.760 2,301,992 0.7493 -2.27%
2006-08-18 0 9.680 9.630 9.690 9.620 9.950 264,000 2,565,460 9.7177 0.761 0.757 0.762 0.756 0.782 3,357,601 0.7641 -2.71%
2006-08-17 0 9.950 9.920 9.970 9.950 10.30 154,000 1,551,340 10.074 0.782 0.780 0.784 0.782 0.810 1,958,601 0.7921 -0.50%
2006-08-16 0 10.00 10.00 10.38 10.00 10.10 160,744 1,614,411 10.043 0.786 0.786 0.816 0.786 0.794 2,044,372 0.7897 -0.99%
2006-08-15 0 10.10 10.00 10.12 10.00 10.16 152,000 1,534,680 10.097 0.794 0.786 0.796 0.786 0.799 1,933,164 0.7939 -0.98%
2006-08-14 0 10.20 10.06 10.20 9.980 10.20 70,000 702,460 10.035 0.802 0.791 0.802 0.785 0.802 890,273 0.7890 2.00%
2006-08-11 0 10.00 10.00 10.06 10.00 10.18 100,000 1,004,200 10.042 0.786 0.786 0.791 0.786 0.800 1,271,819 0.7896 -1.77%
2006-08-10 0 10.18 10.04 10.18 10.02 10.30 130,000 1,313,040 10.100 0.800 0.789 0.800 0.788 0.810 1,653,364 0.7942 -0.59%
2006-08-09 0 10.24 10.10 10.24 10.18 10.24 54,000 550,220 10.189 0.805 0.794 0.805 0.800 0.805 686,782 0.8012 0.59%
2006-08-08 0 10.18 10.08 10.20 10.00 10.18 32,000 323,920 10.123 0.800 0.793 0.802 0.786 0.800 406,982 0.7959 2.21%
2006-08-07 0 9.960 9.920 10.00 9.920 10.18 91,560 915,204 9.9957 0.783 0.780 0.786 0.780 0.800 1,164,477 0.7859 -0.40%
2006-08-04 0 10.00 9.920 10.10 10.00 10.20 48,000 480,400 10.008 0.786 0.780 0.794 0.786 0.802 610,473 0.7869 -2.53%
2006-08-03 0 10.26 10.04 10.26 10.10 10.40 28,000 287,320 10.261 0.807 0.789 0.807 0.794 0.818 356,109 0.8068 2.19%
2006-08-02 0 10.04 10.04 10.16 10.02 10.12 124,000 1,250,080 10.081 0.789 0.789 0.799 0.788 0.796 1,577,055 0.7927 1.41%
2006-08-01 0 9.900 9.850 9.960 9.800 10.10 140,000 1,386,360 9.9026 0.778 0.774 0.783 0.771 0.794 1,780,546 0.7786 -2.37%
2006-07-31 0 10.14 10.14 10.18 10.00 10.18 168,000 1,696,680 10.099 0.797 0.797 0.800 0.786 0.800 2,136,655 0.7941 -1.55%
2006-07-28 0 10.30 10.20 10.32 10.30 10.36 32,000 329,840 10.308 0.810 0.802 0.811 0.810 0.815 406,982 0.8105 0.00%
2006-07-27 0 10.30 10.26 10.30 10.20 10.30 78,000 799,840 10.254 0.810 0.807 0.810 0.802 0.810 992,018 0.8063 0.98%
2006-07-26 0 10.20 10.18 10.20 10.16 10.24 92,000 939,440 10.211 0.802 0.800 0.802 0.799 0.805 1,170,073 0.8029 0.00%
2006-07-25 0 10.20 10.10 10.26 10.20 10.26 46,000 469,440 10.205 0.802 0.794 0.807 0.802 0.807 585,037 0.8024 0.00%
2006-07-24 0 10.20 10.18 10.20 10.14 10.20 88,000 897,040 10.194 0.802 0.800 0.802 0.797 0.802 1,119,200 0.8015 0.99%
2006-07-21 0 10.10 10.10 10.20 10.10 10.20 116,000 1,181,100 10.182 0.794 0.794 0.802 0.794 0.802 1,475,310 0.8006 -0.98%
2006-07-20 0 10.20 10.20 10.25 10.20 10.30 406,000 4,162,900 10.253 0.802 0.802 0.806 0.802 0.810 5,163,583 0.8062 0.49%
2006-07-19 0 10.15 10.15 10.25 10.05 10.20 234,000 2,366,400 10.113 0.798 0.798 0.806 0.790 0.802 2,976,055 0.7951 1.00%
2006-07-18 0 10.05 10.05 10.20 10.00 10.00 26,000 260,400 10.015 0.790 0.790 0.802 0.786 0.786 330,673 0.7875 0.50%
2006-07-17 0 10.00 10.00 10.15 10.00 10.10 20,000 201,000 10.050 0.786 0.786 0.798 0.786 0.794 254,364 0.7902 -1.96%
2006-07-14 0 10.20 10.15 10.25 10.15 10.25 128,000 1,306,400 10.206 0.802 0.798 0.806 0.798 0.806 1,627,928 0.8025 -0.49%
2006-07-13 0 10.25 10.10 10.25 10.25 10.35 101,150 1,037,645 10.258 0.806 0.794 0.806 0.806 0.814 1,286,444 0.8066 0.99%
2006-07-12 0 10.15 10.10 10.20 10.10 10.20 40,000 405,800 10.145 0.798 0.794 0.802 0.794 0.802 508,727 0.7977 0.00%
2006-07-11 0 10.15 9.900 10.15 10.05 10.15 52,000 525,600 10.108 0.798 0.778 0.798 0.790 0.798 661,346 0.7947 -0.49%
2006-07-10 0 10.20 10.10 10.20 10.05 10.20 71,000 721,100 10.156 0.802 0.794 0.802 0.790 0.802 902,991 0.7986 -0.49%
2006-07-07 0 10.25 10.20 10.30 10.25 10.40 116,000 1,195,100 10.303 0.806 0.802 0.810 0.806 0.818 1,475,310 0.8101 -1.44%
2006-07-06 0 10.40 10.15 10.40 10.10 10.40 116,000 1,185,100 10.216 0.818 0.798 0.818 0.794 0.818 1,475,310 0.8033 1.96%
2006-07-05 0 10.20 10.00 10.20 9.950 10.30 116,000 1,168,800 10.076 0.802 0.786 0.802 0.782 0.810 1,475,310 0.7922 -0.49%
2006-07-04 0 10.25 10.15 10.25 10.20 10.40 226,000 2,309,300 10.218 0.806 0.798 0.806 0.802 0.818 2,874,310 0.8034 0.00%
2006-07-03 0 10.25 10.20 10.25 10.10 10.30 234,560 2,395,644 10.213 0.806 0.802 0.806 0.794 0.810 2,983,178 0.8031 0.49%
2006-06-30 0 10.20 10.15 10.20 10.10 10.30 373,000 3,789,150 10.159 0.802 0.798 0.802 0.794 0.810 4,743,883 0.7987 0.00%
2006-06-29 0 10.20 10.15 10.30 10.20 10.30 798,105 8,179,761 10.249 0.802 0.798 0.810 0.802 0.810 10,150,448 0.8059 -0.97%
2006-06-28 0 10.30 10.20 10.35 10.00 10.45 160,000 1,642,400 10.265 0.810 0.802 0.814 0.786 0.822 2,034,910 0.8071 1.48%
2006-06-27 0 10.15 10.10 10.15 9.850 10.20 306,000 3,077,700 10.058 0.798 0.794 0.798 0.774 0.802 3,891,765 0.7908 2.01%
2006-06-26 0 9.950 9.900 9.950 9.950 10.00 52,000 517,900 9.9596 0.782 0.778 0.782 0.782 0.786 661,346 0.7831 -0.50%
2006-06-23 0 10.00 9.950 10.05 10.00 10.10 30,000 301,000 10.033 0.786 0.782 0.790 0.786 0.794 381,546 0.7889 -1.96%
2006-06-22 0 10.20 10.10 10.20 10.00 10.40 146,000 1,487,700 10.190 0.802 0.794 0.802 0.786 0.818 1,856,855 0.8012 0.00%
2006-06-21 0 10.20 10.10 10.20 9.900 10.40 232,000 2,360,300 10.174 0.802 0.794 0.802 0.778 0.818 2,950,619 0.7999 4.08%
2006-06-20 0 9.800 9.700 9.900 9.600 9.850 90,000 877,000 9.7444 0.771 0.763 0.778 0.755 0.774 1,144,637 0.7662 0.51%
2006-06-19 0 9.750 9.650 9.750 9.650 9.900 70,000 679,700 9.7100 0.767 0.759 0.767 0.759 0.778 890,273 0.7635 -1.52%
2006-06-16 0 9.900 9.700 9.900 9.450 9.900 78,000 752,600 9.6487 0.778 0.763 0.778 0.743 0.778 992,018 0.7587 6.45%
2006-06-15 0 9.300 9.300 9.450 9.300 9.500 252,000 2,368,800 9.4000 0.731 0.731 0.743 0.731 0.747 3,204,983 0.7391 0.54%
2006-06-14 0 9.250 9.250 9.350 9.250 9.550 188,000 1,771,400 9.4223 0.727 0.727 0.735 0.727 0.751 2,391,019 0.7409 -3.14%
2006-06-13 0 9.550 9.450 9.650 9.450 9.550 92,000 873,200 9.4913 0.751 0.743 0.759 0.743 0.751 1,170,073 0.7463 -1.04%
2006-06-12 0 9.650 9.650 9.750 9.650 9.800 28,000 272,000 9.7143 0.759 0.759 0.767 0.759 0.771 356,109 0.7638 -1.03%
2006-06-09 0 9.750 9.700 9.750 9.700 10.00 184,000 1,795,200 9.7565 0.767 0.763 0.767 0.763 0.786 2,340,146 0.7671 0.52%
2006-06-08 0 9.700 9.700 9.800 9.650 10.00 102,000 989,800 9.7039 0.763 0.763 0.771 0.759 0.786 1,297,255 0.7630 -4.90%
2006-06-07 0 10.20 10.20 10.35 10.10 10.30 62,000 628,900 10.144 0.802 0.802 0.814 0.794 0.810 788,528 0.7976 -1.92%
2006-06-06 0 10.40 10.40 10.50 10.25 10.40 140,000 1,437,900 10.271 0.818 0.818 0.826 0.806 0.818 1,780,546 0.8076 -2.80%
2006-06-05 0 10.70 10.60 10.70 10.50 10.80 242,000 2,589,300 10.700 0.841 0.833 0.841 0.826 0.849 3,077,801 0.8413 0.47%
2006-06-02 0 10.65 10.40 10.65 10.45 10.70 88,000 923,900 10.499 0.837 0.818 0.837 0.822 0.841 1,119,200 0.8255 4.41%
2006-06-01 0 10.20 10.15 10.40 10.20 10.50 46,000 474,400 10.313 0.802 0.798 0.818 0.802 0.826 585,037 0.8109 -4.23%
2006-05-30 0 10.65 10.55 10.65 10.50 10.65 44,000 466,700 10.607 0.837 0.830 0.837 0.826 0.837 559,600 0.8340 1.43%
2006-05-29 0 10.50 10.50 10.65 10.50 10.80 42,000 445,500 10.607 0.826 0.826 0.837 0.826 0.849 534,164 0.8340 -1.87%
2006-05-26 0 10.70 10.55 10.70 10.50 10.75 126,000 1,340,800 10.641 0.841 0.830 0.841 0.826 0.845 1,602,491 0.8367 1.90%
2006-05-25 0 10.50 10.35 10.50 10.35 10.60 148,000 1,538,400 10.395 0.826 0.814 0.826 0.814 0.833 1,882,291 0.8173 1.45%
2006-05-24 0 10.35 10.20 10.35 10.10 10.50 92,000 949,200 10.317 0.814 0.802 0.814 0.794 0.826 1,170,073 0.8112 -1.43%
2006-05-23 0 10.50 10.50 10.55 10.40 10.75 236,000 2,485,100 10.530 0.826 0.826 0.830 0.818 0.845 3,001,492 0.8280 -2.33%
2006-05-22 0 10.75 10.60 10.75 10.60 11.25 154,000 1,662,409 10.795 0.845 0.833 0.845 0.833 0.885 1,958,601 0.8488 -4.87%
2006-05-19 0 11.30 11.20 11.30 10.90 11.45 230,000 2,570,500 11.176 0.888 0.881 0.888 0.857 0.900 2,925,183 0.8787 0.89%
2006-05-18 0 11.20 11.15 11.25 11.00 11.30 288,000 3,231,000 11.219 0.881 0.877 0.885 0.865 0.888 3,662,837 0.8821 -2.18%
2006-05-17 0 11.45 11.25 11.45 10.80 11.45 458,000 5,109,900 11.157 0.900 0.885 0.900 0.849 0.900 5,824,929 0.8772 4.09%
2006-05-16 0 11.00 10.80 11.00 10.80 11.20 214,000 2,336,400 10.918 0.865 0.849 0.865 0.849 0.881 2,721,692 0.8584 -2.22%
2006-05-15 0 11.25 11.20 11.25 11.25 11.40 174,000 1,971,500 11.330 0.885 0.881 0.885 0.885 0.896 2,212,964 0.8909 -2.60%
2006-05-12 0 11.55 11.40 11.55 11.40 11.60 296,000 3,403,300 11.498 0.908 0.896 0.908 0.896 0.912 3,764,583 0.9040 -0.86%
2006-05-11 0 11.65 11.55 11.65 11.60 11.70 134,000 1,558,100 11.628 0.916 0.908 0.916 0.912 0.920 1,704,237 0.9143 -1.27%
2006-05-10 0 11.80 11.70 11.80 11.20 11.80 542,300 6,248,090 11.521 0.928 0.920 0.928 0.881 0.928 6,897,072 0.9059 5.36%
2006-05-09 0 11.20 11.10 11.20 11.20 11.40 202,000 2,280,200 11.288 0.881 0.873 0.881 0.881 0.896 2,569,073 0.8876 -1.32%
2006-05-08 0 11.35 11.25 11.35 11.00 11.40 1,612,000 18,070,000 11.210 0.892 0.885 0.892 0.865 0.896 20,501,715 0.8814 3.18%
2006-05-04 0 11.00 10.85 11.00 10.80 11.10 770,000 8,397,300 10.906 0.865 0.853 0.865 0.849 0.873 9,793,003 0.8575 -0.90%
2006-05-03 0 11.10 11.00 11.10 11.00 11.10 238,000 2,624,800 11.029 0.873 0.865 0.873 0.865 0.873 3,026,928 0.8671 0.45%
2006-05-02 0 11.05 11.00 11.05 11.00 11.15 122,000 1,349,200 11.059 0.869 0.865 0.869 0.865 0.877 1,551,619 0.8695 0.45%
2006-04-28 0 11.00 10.90 11.00 10.85 11.20 75,320 826,022 10.967 0.865 0.857 0.865 0.853 0.881 957,934 0.8623 -1.35%
2006-04-27 0 11.15 11.00 11.15 11.00 11.35 764,000 8,521,900 11.154 0.877 0.865 0.877 0.865 0.892 9,716,694 0.8770 2.76%
2006-04-26 0 10.85 10.80 10.90 10.75 10.90 152,000 1,638,500 10.780 0.853 0.849 0.857 0.845 0.857 1,933,164 0.8476 0.00%
2006-04-25 0 10.85 10.75 10.85 10.70 11.05 1,322,000 14,270,100 10.794 0.853 0.845 0.853 0.841 0.869 16,813,441 0.8487 -1.36%
2006-04-24 0 11.00 10.95 11.00 10.90 11.20 1,366,000 15,028,500 11.002 0.865 0.861 0.865 0.857 0.881 17,373,042 0.8650 0.92%
2006-04-21 0 10.90 10.85 10.90 10.80 11.00 1,260,880 13,735,960 10.894 0.857 0.853 0.857 0.849 0.865 16,036,106 0.8566 0.00%
2006-04-20 0 10.90 10.80 10.90 10.70 11.10 1,407,688 15,164,308 10.772 0.857 0.849 0.857 0.841 0.873 17,903,237 0.8470 -0.00%
2006-04-19 0 11.15 11.05 11.20 10.80 11.20 1,899,700 20,968,800 11.038 0.857 0.849 0.861 0.830 0.861 24,714,883 0.8484 4.21%
2006-04-18 0 10.70 10.65 10.70 10.40 10.95 830,000 8,884,100 10.704 0.822 0.819 0.822 0.799 0.842 10,798,206 0.8227 2.88%
2006-04-13 0 10.40 10.35 10.40 10.20 10.40 313,000 3,220,100 10.288 0.799 0.796 0.799 0.784 0.799 4,072,095 0.7908 0.97%
2006-04-12 0 10.30 10.25 10.30 10.15 10.35 646,000 6,637,300 10.274 0.792 0.788 0.792 0.780 0.796 8,404,387 0.7897 1.98%
2006-04-11 0 10.10 10.05 10.10 10.00 10.15 106,000 1,064,300 10.041 0.776 0.772 0.776 0.769 0.780 1,379,048 0.7718 -0.98%
2006-04-10 0 10.20 10.10 10.20 10.05 10.20 342,000 3,456,800 10.108 0.784 0.776 0.784 0.772 0.784 4,449,381 0.7769 0.49%
2006-04-07 0 10.15 10.10 10.15 10.10 10.25 260,000 2,644,200 10.170 0.780 0.776 0.780 0.776 0.788 3,382,571 0.7817 -0.49%
2006-04-06 0 10.20 10.15 10.20 10.15 10.25 930,467 9,445,740 10.152 0.784 0.780 0.784 0.780 0.788 12,105,271 0.7803 0.99%
2006-04-04 0 10.10 10.05 10.10 10.05 10.15 560,000 5,659,900 10.107 0.776 0.772 0.776 0.772 0.780 7,285,537 0.7769 1.00%
2006-04-03 0 10.00 9.950 10.00 9.900 10.05 340,000 3,400,300 10.001 0.769 0.765 0.769 0.761 0.772 4,423,362 0.7687 0.00%
2006-03-31 0 10.00 9.950 10.00 9.750 10.10 592,000 5,912,100 9.9867 0.769 0.765 0.769 0.749 0.776 7,701,853 0.7676 0.50%
2006-03-30 0 9.950 9.800 9.950 9.800 10.05 390,000 3,848,000 9.8667 0.765 0.753 0.765 0.753 0.772 5,073,856 0.7584 0.51%
2006-03-29 0 9.900 9.850 9.900 9.900 10.05 134,000 1,333,100 9.9485 0.761 0.757 0.761 0.761 0.772 1,743,325 0.7647 -1.00%
2006-03-28 0 10.00 9.950 10.00 9.950 10.00 287,050 2,867,998 9.9913 0.769 0.765 0.769 0.765 0.769 3,734,488 0.7680 0.00%
2006-03-27 0 10.00 9.950 10.00 9.950 10.05 512,000 5,120,900 10.002 0.769 0.765 0.769 0.765 0.772 6,661,062 0.7688 -0.50%
2006-03-24 0 10.05 10.00 10.05 9.950 10.40 634,000 6,388,000 10.076 0.772 0.769 0.772 0.765 0.799 8,248,268 0.7745 -1.95%
2006-03-23 0 10.25 10.20 10.25 10.00 10.30 402,000 4,080,600 10.151 0.788 0.784 0.788 0.769 0.792 5,229,975 0.7802 2.50%
2006-03-22 0 10.00 9.900 10.10 10.00 10.15 74,000 744,500 10.061 0.769 0.761 0.776 0.769 0.780 962,732 0.7733 0.00%
2006-03-21 0 10.00 9.900 10.00 9.850 10.00 384,000 3,796,700 9.8872 0.769 0.761 0.769 0.757 0.769 4,995,797 0.7600 2.04%
2006-03-20 0 9.800 9.800 9.900 9.800 10.00 148,000 1,453,300 9.8196 0.753 0.753 0.761 0.753 0.769 1,925,463 0.7548 -1.01%
2006-03-17 0 9.900 9.850 9.900 9.800 9.900 70,000 687,300 9.8186 0.761 0.757 0.761 0.753 0.761 910,692 0.7547 1.54%
2006-03-16 0 9.750 9.750 9.800 9.750 9.900 218,000 2,137,400 9.8046 0.749 0.749 0.753 0.749 0.761 2,836,155 0.7536 0.00%
2006-03-15 0 9.750 9.700 9.750 9.700 9.750 112,000 1,091,500 9.7455 0.749 0.746 0.749 0.746 0.749 1,457,107 0.7491 1.04%
2006-03-14 0 9.650 9.600 9.650 9.650 9.700 12,000 116,000 9.6667 0.742 0.738 0.742 0.742 0.746 156,119 0.7430 0.00%
2006-03-13 0 9.650 9.600 9.700 9.650 9.750 30,000 290,000 9.6667 0.742 0.738 0.746 0.742 0.749 390,297 0.7430 -1.03%
2006-03-10 0 9.750 9.650 9.750 9.650 9.750 30,000 290,540 9.6847 0.749 0.742 0.749 0.742 0.749 390,297 0.7444 0.52%
2006-03-09 0 9.700 9.700 9.750 9.500 9.750 124,000 1,188,400 9.5839 0.746 0.746 0.749 0.730 0.749 1,613,226 0.7367 1.04%
2006-03-08 0 9.600 9.450 9.600 9.500 9.650 86,000 818,200 9.5140 0.738 0.726 0.738 0.730 0.742 1,118,850 0.7313 -0.52%
2006-03-07 0 9.650 9.500 9.650 9.400 9.650 72,000 685,794 9.5249 0.742 0.730 0.742 0.723 0.742 936,712 0.7321 1.05%
2006-03-06 0 9.550 9.500 9.550 9.500 9.550 188,000 1,794,900 9.5473 0.734 0.730 0.734 0.730 0.734 2,445,859 0.7339 0.53%
2006-03-03 0 9.500 9.400 9.500 9.300 9.550 74,000 698,600 9.4405 0.730 0.723 0.730 0.715 0.734 962,732 0.7256 0.00%
2006-03-02 0 9.500 9.300 9.550 9.300 9.800 424,000 4,071,200 9.6019 0.730 0.715 0.734 0.715 0.753 5,516,192 0.7380 -2.06%
2006-03-01 0 9.700 9.700 9.800 9.700 9.700 22,000 213,400 9.7000 0.746 0.746 0.753 0.746 0.746 286,218 0.7456 -0.51%
2006-02-28 0 9.750 9.650 9.800 9.650 9.800 156,000 1,520,400 9.7462 0.749 0.742 0.753 0.742 0.753 2,029,542 0.7491 -1.02%
2006-02-27 0 9.850 9.650 9.850 9.700 9.950 118,000 1,155,500 9.7924 0.757 0.742 0.757 0.746 0.765 1,535,167 0.7527 0.51%
2006-02-24 0 9.800 9.800 9.900 9.800 9.900 36,000 353,600 9.8222 0.753 0.753 0.761 0.753 0.761 468,356 0.7550 -0.51%
2006-02-23 0 9.850 9.850 9.950 9.850 10.00 20,000 197,800 9.8900 0.757 0.757 0.765 0.757 0.769 260,198 0.7602 -1.01%
2006-02-22 0 9.950 9.850 9.950 9.850 9.950 56,000 553,700 9.8875 0.765 0.757 0.765 0.757 0.765 728,554 0.7600 1.53%
2006-02-21 0 9.800 9.800 9.850 9.800 9.900 124,000 1,218,000 9.8226 0.753 0.753 0.757 0.753 0.761 1,613,226 0.7550 0.51%
2006-02-20 0 9.750 9.750 9.800 9.750 9.950 116,000 1,144,500 9.8664 0.749 0.749 0.753 0.749 0.765 1,509,147 0.7584 -2.50%
2006-02-17 0 10.00 9.950 10.05 9.950 10.10 202,000 2,025,800 10.029 0.769 0.765 0.772 0.765 0.776 2,627,997 0.7709 0.00%
2006-02-16 0 10.00 9.950 10.05 10.00 10.10 112,000 1,124,800 10.043 0.769 0.765 0.772 0.769 0.776 1,457,107 0.7719 -0.99%
2006-02-15 0 10.10 10.05 10.10 10.00 10.10 136,000 1,368,000 10.059 0.776 0.772 0.776 0.769 0.776 1,769,345 0.7732 -0.98%
2006-02-14 0 10.20 10.00 10.20 10.10 10.20 54,000 550,300 10.191 0.784 0.769 0.784 0.776 0.784 702,534 0.7833 0.00%
2006-02-13 0 10.20 9.950 10.20 10.10 10.20 170,000 1,724,700 10.145 0.784 0.765 0.784 0.776 0.784 2,211,681 0.7798 0.49%
2006-02-10 0 10.15 9.950 10.15 10.00 10.15 78,000 785,800 10.074 0.780 0.765 0.780 0.769 0.780 1,014,771 0.7744 -0.49%
2006-02-09 0 10.20 9.900 10.20 10.15 10.20 82,000 836,300 10.199 0.784 0.761 0.784 0.780 0.784 1,066,811 0.7839 0.00%
2006-02-08 0 10.20 10.10 10.20 10.10 10.20 86,000 876,800 10.195 0.784 0.776 0.784 0.776 0.784 1,118,850 0.7837 0.00%
2006-02-07 0 10.20 10.10 10.20 10.15 10.30 106,000 1,080,300 10.192 0.784 0.776 0.784 0.780 0.792 1,379,048 0.7834 0.00%
2006-02-06 0 10.20 10.15 10.20 10.10 10.25 142,000 1,446,400 10.186 0.784 0.780 0.784 0.776 0.788 1,847,404 0.7829 0.49%
2006-02-03 0 10.15 10.00 10.15 10.15 10.20 74,000 753,700 10.185 0.780 0.769 0.780 0.780 0.784 962,732 0.7829 -0.98%
2006-02-02 0 10.25 10.15 10.25 10.20 10.30 64,000 654,800 10.231 0.788 0.780 0.788 0.784 0.792 832,633 0.7864 -0.49%
2006-02-01 0 10.30 10.20 10.30 10.15 10.30 196,000 2,002,700 10.218 0.792 0.784 0.792 0.780 0.792 2,549,938 0.7854 0.98%
2006-01-27 0 10.20 10.10 10.20 10.10 10.25 74,000 754,800 10.200 0.784 0.776 0.784 0.776 0.788 962,732 0.7840 0.00%
2006-01-26 0 10.20 10.20 10.25 10.10 10.30 46,000 469,100 10.198 0.784 0.784 0.788 0.776 0.792 598,455 0.7839 -0.97%
2006-01-25 0 10.30 10.25 10.30 10.00 10.35 8,702,000 81,376,760 9.3515 0.792 0.788 0.792 0.769 0.796 113,212,038 0.7188 4.57%
2006-01-24 0 9.850 9.700 9.900 9.800 10.00 314,000 3,082,800 9.8178 0.757 0.746 0.761 0.753 0.769 4,085,105 0.7546 3.14%
2006-01-23 0 9.550 9.450 9.550 9.500 9.600 154,000 1,470,200 9.5468 0.734 0.726 0.734 0.730 0.738 2,003,523 0.7338 -2.05%
2006-01-20 0 9.750 9.700 9.750 9.700 10.05 198,655 1,945,950 9.7956 0.749 0.746 0.749 0.746 0.772 2,584,479 0.7529 -2.50%
2006-01-19 0 10.00 9.900 10.00 9.900 10.10 173,340 1,725,298 9.9533 0.769 0.761 0.769 0.761 0.776 2,255,134 0.7651 0.00%
2006-01-18 0 10.00 10.00 10.05 9.700 10.15 444,000 4,394,600 9.8977 0.769 0.769 0.772 0.746 0.780 5,776,390 0.7608 -2.44%
2006-01-17 0 10.25 10.00 10.25 10.00 10.45 240,000 2,462,300 10.260 0.788 0.769 0.788 0.769 0.803 3,122,373 0.7886 -1.91%
2006-01-16 0 10.45 10.40 10.45 10.40 10.60 895,500 9,389,775 10.486 0.803 0.799 0.803 0.799 0.815 11,650,354 0.8060 0.48%
2006-01-13 0 10.40 10.30 10.45 10.20 10.40 192,000 1,976,300 10.293 0.799 0.792 0.803 0.784 0.799 2,497,898 0.7912 0.97%
2006-01-12 0 10.30 10.25 10.35 10.30 10.45 39,000 404,100 10.362 0.792 0.788 0.796 0.792 0.803 507,386 0.7964 -1.44%
2006-01-11 0 10.45 10.35 10.50 10.30 10.55 98,000 1,022,900 10.438 0.803 0.796 0.807 0.792 0.811 1,274,969 0.8023 -0.48%
2006-01-10 0 10.50 10.45 10.50 10.50 10.80 208,000 2,204,300 10.598 0.807 0.803 0.807 0.807 0.830 2,706,057 0.8146 -0.94%
2006-01-09 0 10.60 10.45 10.60 10.20 10.60 518,000 5,417,100 10.458 0.815 0.803 0.815 0.784 0.815 6,739,122 0.8038 3.92%
2006-01-06 0 10.20 10.10 10.20 10.10 10.25 132,000 1,340,300 10.154 0.784 0.776 0.784 0.776 0.788 1,717,305 0.7805 0.49%
2006-01-05 0 10.15 10.00 10.15 10.05 10.25 314,220 3,171,433 10.093 0.780 0.769 0.780 0.772 0.788 4,087,967 0.7758 0.00%
2006-01-04 0 10.15 10.10 10.15 10.10 10.40 170,000 1,722,200 10.131 0.780 0.776 0.780 0.776 0.799 2,211,681 0.7787 0.00%
2006-01-03 0 10.15 10.05 10.15 10.00 10.15 562,000 5,639,300 10.034 0.780 0.772 0.780 0.769 0.780 7,311,557 0.7713 1.00%
2005-12-30 0 10.05 10.00 10.05 10.00 10.10 342,000 3,428,800 10.026 0.772 0.769 0.772 0.769 0.776 4,449,381 0.7706 0.00%
2005-12-29 0 10.05 9.900 10.05 10.00 10.20 178,000 1,785,300 10.030 0.772 0.761 0.772 0.769 0.784 2,315,760 0.7709 -0.50%
2005-12-28 0 10.10 10.00 10.10 10.00 10.40 414,000 4,153,700 10.033 0.776 0.769 0.776 0.769 0.799 5,386,093 0.7712 0.50%
2005-12-23 0 10.05 10.00 10.05 9.850 10.25 606,000 6,069,900 10.016 0.772 0.769 0.772 0.757 0.788 7,883,992 0.7699 2.55%
2005-12-22 0 9.800 9.700 9.800 9.750 10.00 114,000 1,113,546 9.7679 0.753 0.746 0.753 0.749 0.769 1,483,127 0.7508 0.51%
2005-12-21 0 9.750 9.700 9.750 9.650 9.800 356,000 3,453,400 9.7006 0.749 0.746 0.749 0.742 0.753 4,631,520 0.7456 0.52%
2005-12-20 0 9.700 9.700 9.750 9.700 9.750 108,000 1,048,100 9.7046 0.746 0.746 0.749 0.746 0.749 1,405,068 0.7459 -0.51%
2005-12-19 0 9.750 9.650 9.750 9.650 9.750 96,000 930,400 9.6917 0.749 0.742 0.749 0.742 0.749 1,248,949 0.7449 0.52%
2005-12-16 0 9.700 9.600 9.700 9.600 9.850 256,000 2,480,300 9.6887 0.746 0.738 0.746 0.738 0.757 3,330,531 0.7447 -0.51%
2005-12-15 0 9.750 9.700 9.750 9.650 9.800 204,000 1,985,500 9.7328 0.749 0.746 0.749 0.742 0.753 2,654,017 0.7481 0.00%
2005-12-14 0 9.750 9.700 9.750 9.700 9.800 520,000 5,069,000 9.7481 0.749 0.746 0.749 0.746 0.753 6,765,141 0.7493 0.52%
2005-12-13 0 9.700 9.600 9.700 9.650 9.750 276,000 2,678,200 9.7036 0.746 0.738 0.746 0.742 0.749 3,590,729 0.7459 -0.51%
2005-12-12 0 9.750 9.650 9.750 9.550 9.750 332,000 3,204,400 9.6518 0.749 0.742 0.749 0.734 0.749 4,319,283 0.7419 0.52%
2005-12-09 0 9.700 9.700 9.750 9.450 9.750 696,000 6,693,200 9.6167 0.746 0.746 0.749 0.726 0.749 9,054,881 0.7392 0.52%
2005-12-08 0 9.650 9.650 9.700 9.650 10.00 238,000 2,324,500 9.7668 0.742 0.742 0.746 0.742 0.769 3,096,353 0.7507 -1.53%
2005-12-07 0 9.800 9.700 9.800 9.500 9.900 468,000 4,604,700 9.8391 0.753 0.746 0.753 0.730 0.761 6,088,627 0.7563 1.03%
2005-12-06 0 9.700 9.650 9.700 9.700 10.05 214,000 2,087,000 9.7523 0.746 0.742 0.746 0.746 0.772 2,784,116 0.7496 -3.48%
2005-12-05 0 10.05 9.950 10.05 9.950 10.40 511,200 5,090,760 9.9585 0.772 0.765 0.772 0.765 0.799 6,650,654 0.7655 -0.50%
2005-12-02 0 10.10 9.900 10.10 9.400 10.10 1,717,000 16,712,300 9.7334 0.776 0.761 0.776 0.723 0.776 22,337,976 0.7482 7.45%
2005-12-01 0 9.400 9.150 9.400 8.950 9.500 648,000 5,896,300 9.0992 0.723 0.703 0.723 0.688 0.730 8,430,407 0.6994 5.62%
2005-11-30 0 8.900 8.900 9.000 8.850 9.100 1,036,000 9,223,500 8.9030 0.684 0.684 0.692 0.680 0.699 13,478,243 0.6843 1.14%
2005-11-29 0 8.800 8.750 8.850 8.800 8.950 744,000 6,551,800 8.8062 0.676 0.673 0.680 0.676 0.688 9,679,356 0.6769 0.00%
2005-11-28 0 8.800 8.750 8.800 8.800 8.900 834,000 7,361,300 8.8265 0.676 0.673 0.676 0.676 0.684 10,850,246 0.6784 1.15%
2005-11-25 0 8.700 8.650 8.700 8.550 8.750 64,000 554,700 8.6672 0.669 0.665 0.669 0.657 0.673 832,633 0.6662 0.58%
2005-11-24 0 8.650 8.550 8.650 8.550 8.700 120,000 1,036,700 8.6392 0.665 0.657 0.665 0.657 0.669 1,561,186 0.6640 1.76%
2005-11-23 0 8.500 8.450 8.550 8.450 8.750 158,000 1,355,900 8.5816 0.653 0.650 0.657 0.650 0.673 2,055,562 0.6596 -2.30%
2005-11-22 0 8.700 8.600 8.700 8.400 8.750 96,000 818,000 8.5208 0.669 0.661 0.669 0.646 0.673 1,248,949 0.6550 3.57%
2005-11-21 0 8.400 8.350 8.400 8.400 8.600 54,000 454,200 8.4111 0.646 0.642 0.646 0.646 0.661 702,534 0.6465 0.00%
2005-11-18 0 8.400 8.300 8.450 8.400 8.550 180,000 1,527,600 8.4867 0.646 0.638 0.650 0.646 0.657 2,341,780 0.6523 -1.18%
2005-11-17 0 8.500 8.450 8.500 8.350 8.500 104,000 878,600 8.4481 0.653 0.650 0.653 0.642 0.653 1,353,028 0.6494 2.41%
2005-11-16 0 8.300 8.250 8.300 8.300 8.500 389,000 3,236,300 8.3195 0.638 0.634 0.638 0.638 0.653 5,060,846 0.6395 0.00%
2005-11-15 0 8.300 8.250 8.300 8.250 8.400 332,000 2,774,200 8.3560 0.638 0.634 0.638 0.634 0.646 4,319,283 0.6423 -2.35%
2005-11-14 0 8.500 8.450 8.500 8.450 8.550 144,000 1,222,900 8.4924 0.653 0.650 0.653 0.650 0.657 1,873,424 0.6528 0.00%
2005-11-11 0 8.500 8.450 8.600 8.400 8.600 322,000 2,741,700 8.5146 0.653 0.650 0.661 0.646 0.661 4,189,184 0.6545 -1.16%
2005-11-10 0 8.600 8.550 8.600 8.550 9.050 402,000 3,488,200 8.6771 0.661 0.657 0.661 0.657 0.696 5,229,975 0.6670 -0.58%
2005-11-09 0 8.650 8.650 8.700 8.600 8.800 182,000 1,575,100 8.6544 0.665 0.665 0.669 0.661 0.676 2,367,799 0.6652 -0.57%
2005-11-08 0 8.700 8.650 8.700 8.700 8.850 186,000 1,625,400 8.7387 0.669 0.665 0.669 0.669 0.680 2,419,839 0.6717 -2.79%
2005-11-07 0 8.950 8.900 9.000 8.900 9.050 106,000 950,800 8.9698 0.688 0.684 0.692 0.684 0.696 1,379,048 0.6895 -0.56%
2005-11-04 0 9.000 9.000 9.100 9.000 9.150 28,000 253,300 9.0464 0.692 0.692 0.699 0.692 0.703 364,277 0.6954 -1.64%
2005-11-03 0 9.150 9.050 9.150 9.000 9.200 218,000 1,977,900 9.0729 0.703 0.696 0.703 0.692 0.707 2,836,155 0.6974 0.55%
2005-11-02 0 9.100 9.050 9.100 9.050 9.400 54,500 501,400 9.2000 0.699 0.696 0.699 0.696 0.723 709,039 0.7072 -1.09%
2005-11-01 0 9.200 9.150 9.250 8.900 9.300 608,000 5,530,300 9.0959 0.707 0.703 0.711 0.684 0.715 7,910,011 0.6992 3.37%
2005-10-31 0 8.900 8.750 8.900 8.700 8.900 132,000 1,164,600 8.8227 0.684 0.673 0.684 0.669 0.684 1,717,305 0.6782 0.00%
2005-10-28 0 8.900 8.800 8.900 8.750 9.000 188,000 1,660,800 8.8340 0.684 0.676 0.684 0.673 0.692 2,445,859 0.6790 0.00%
2005-10-27 0 8.900 8.700 8.900 8.700 8.900 492,720 4,308,215 8.7437 0.684 0.669 0.684 0.669 0.684 6,410,232 0.6721 2.30%
2005-10-26 0 8.700 8.500 8.700 8.450 8.850 326,000 2,803,200 8.5988 0.669 0.653 0.669 0.650 0.680 4,241,223 0.6609 2.35%
2005-10-25 0 8.500 8.350 8.500 8.450 8.700 564,000 4,835,800 8.5741 0.653 0.642 0.653 0.650 0.669 7,337,576 0.6590 1.19%
2005-10-24 0 8.400 8.300 8.400 8.300 8.450 68,000 571,500 8.4044 0.646 0.638 0.646 0.638 0.650 884,672 0.6460 0.60%
2005-10-21 0 8.350 8.300 8.450 8.300 8.600 521,280 4,402,596 8.4457 0.642 0.638 0.650 0.638 0.661 6,781,794 0.6492 -1.18%
2005-10-20 0 8.450 8.450 8.550 8.400 8.600 951,459 8,096,956 8.5100 0.650 0.650 0.657 0.646 0.661 12,378,374 0.6541 0.60%
2005-10-19 0 8.400 8.300 8.450 8.300 8.500 206,000 1,722,000 8.3592 0.646 0.638 0.650 0.638 0.653 2,680,037 0.6425 -1.18%
2005-10-18 0 8.500 8.400 8.500 8.450 8.650 290,000 2,481,500 8.5569 0.653 0.646 0.653 0.650 0.665 3,772,867 0.6577 -1.16%
2005-10-17 0 8.600 8.600 8.650 8.500 8.800 674,000 5,788,800 8.5887 0.661 0.661 0.665 0.653 0.676 8,768,664 0.6602 -1.71%
2005-10-14 0 8.750 8.700 8.750 8.350 8.900 3,272,000 27,989,600 8.5543 0.673 0.669 0.673 0.642 0.684 42,568,351 0.6575 3.55%
2005-10-13 0 8.450 8.400 8.500 8.450 8.750 402,000 3,416,700 8.4993 0.650 0.646 0.653 0.650 0.673 5,229,975 0.6533 -1.74%
2005-10-12 0 8.600 8.550 8.600 8.550 8.700 554,000 4,787,100 8.6410 0.661 0.657 0.661 0.657 0.669 7,207,477 0.6642 -0.58%
2005-10-10 0 8.650 8.550 8.650 8.550 8.700 358,000 3,079,600 8.6022 0.665 0.657 0.665 0.657 0.669 4,657,540 0.6612 1.17%
2005-10-07 0 8.550 8.500 8.550 8.550 8.750 370,000 3,180,300 8.5954 0.657 0.653 0.657 0.657 0.673 4,813,658 0.6607 -0.58%
2005-10-06 0 8.600 8.550 8.600 8.500 8.650 590,000 5,062,900 8.5812 0.661 0.657 0.661 0.653 0.665 7,675,833 0.6596 -0.58%
2005-10-05 0 8.650 8.600 8.750 8.600 8.750 152,000 1,313,200 8.6395 0.665 0.661 0.673 0.661 0.673 1,977,503 0.6641 0.58%
2005-10-04 0 8.600 8.600 8.700 8.600 8.850 104,000 910,900 8.7587 0.661 0.661 0.669 0.661 0.680 1,353,028 0.6732 -1.15%
2005-10-03 0 8.700 8.650 8.700 8.600 8.800 543,000 4,642,960 8.5506 0.669 0.665 0.669 0.661 0.676 7,064,369 0.6572 2.35%
2005-09-30 0 8.500 8.450 8.500 8.500 8.650 164,000 1,399,300 8.5323 0.653 0.650 0.653 0.653 0.665 2,133,621 0.6558 -0.58%
2005-09-29 0 8.550 8.500 8.700 8.550 8.800 84,000 732,100 8.7155 0.657 0.653 0.669 0.657 0.676 1,092,831 0.6699 -1.38%
2005-09-28 0 8.900 8.850 8.900 8.700 9.000 260,000 2,318,400 8.9169 0.666 0.663 0.666 0.651 0.674 3,472,304 0.6677 0.00%
2005-09-27 0 8.900 8.700 8.900 8.850 9.050 92,560 826,744 8.9320 0.666 0.651 0.666 0.663 0.678 1,236,140 0.6688 -0.56%
2005-09-26 0 8.950 8.850 8.950 8.950 8.950 16,000 143,200 8.9500 0.670 0.663 0.670 0.670 0.670 213,680 0.6702 0.56%
2005-09-23 0 8.900 8.800 8.900 8.800 8.900 102,000 898,000 8.8039 0.666 0.659 0.666 0.659 0.666 1,362,212 0.6592 -1.11%
2005-09-22 0 9.000 8.700 9.000 8.800 9.000 62,000 550,700 8.8823 0.674 0.651 0.674 0.659 0.674 828,011 0.6651 0.00%
2005-09-21 0 9.000 8.850 9.000 9.000 9.150 126,000 1,142,300 9.0659 0.674 0.663 0.674 0.674 0.685 1,682,732 0.6788 2.27%
2005-09-20 0 8.800 8.800 8.850 8.800 8.850 132,000 1,163,300 8.8129 0.659 0.659 0.663 0.659 0.663 1,762,862 0.6599 0.00%
2005-09-16 0 8.800 8.750 8.900 8.800 8.900 98,000 865,300 8.8296 0.659 0.655 0.666 0.659 0.666 1,308,792 0.6611 -1.12%
2005-09-15 0 8.900 8.800 8.900 8.900 9.000 115,000 1,024,400 8.9078 0.666 0.659 0.666 0.666 0.674 1,535,827 0.6670 -1.11%
2005-09-14 0 9.000 8.900 9.000 8.950 9.000 116,000 1,040,300 8.9681 0.674 0.666 0.674 0.670 0.674 1,549,182 0.6715 0.00%
2005-09-13 0 9.000 8.950 9.000 9.000 9.150 518,000 4,677,800 9.0305 0.674 0.670 0.674 0.674 0.685 6,917,899 0.6762 0.00%
2005-09-12 0 9.000 8.950 9.050 8.900 9.300 474,000 4,315,800 9.1051 0.674 0.670 0.678 0.666 0.696 6,330,278 0.6818 1.12%
2005-09-09 0 8.900 8.750 8.900 8.800 8.900 70,000 619,400 8.8486 0.666 0.655 0.666 0.659 0.666 934,851 0.6626 0.56%
2005-09-08 0 8.850 8.800 8.900 8.800 8.950 46,000 407,000 8.8478 0.663 0.659 0.666 0.659 0.670 614,331 0.6625 -1.12%
2005-09-07 0 8.950 8.850 8.950 8.850 9.100 166,000 1,479,420 8.9122 0.670 0.663 0.670 0.663 0.681 2,216,933 0.6673 0.56%
2005-09-06 0 8.900 8.850 9.000 8.900 9.000 132,000 1,176,000 8.9091 0.666 0.663 0.674 0.666 0.674 1,762,862 0.6671 0.00%
2005-09-05 0 8.900 8.850 8.900 8.900 9.000 178,000 1,588,400 8.9236 0.666 0.663 0.666 0.666 0.674 2,377,193 0.6682 -0.56%
2005-09-02 0 8.950 8.900 8.950 8.900 9.000 116,000 1,033,800 8.9121 0.670 0.666 0.670 0.666 0.674 1,549,182 0.6673 0.56%
2005-09-01 0 8.900 8.850 8.900 8.700 8.950 278,000 2,455,200 8.8317 0.666 0.663 0.666 0.651 0.670 3,712,695 0.6613 2.30%
2005-08-31 0 8.700 8.700 8.750 8.650 8.850 160,000 1,394,700 8.7169 0.651 0.651 0.655 0.648 0.663 2,136,803 0.6527 -2.25%
2005-08-30 0 8.900 8.850 8.900 8.850 9.000 280,000 2,500,500 8.9304 0.666 0.663 0.666 0.663 0.674 3,739,405 0.6687 -0.56%
2005-08-29 0 8.950 8.950 9.000 8.950 9.100 584,000 5,256,600 9.0010 0.670 0.670 0.674 0.670 0.681 7,799,330 0.6740 -0.56%
2005-08-26 0 9.000 8.950 9.000 8.950 9.100 2,118,000 19,062,500 9.0002 0.674 0.670 0.674 0.670 0.681 28,285,925 0.6739 0.00%
2005-08-25 0 9.000 8.950 9.000 9.000 9.050 1,090,000 9,811,700 9.0016 0.674 0.670 0.674 0.674 0.678 14,556,968 0.6740 0.00%
2005-08-24 0 9.000 8.900 9.100 8.950 9.200 998,000 9,057,100 9.0753 0.674 0.666 0.681 0.670 0.689 13,328,307 0.6795 -2.17%
2005-08-23 0 9.200 9.200 9.250 9.100 9.300 340,000 3,114,500 9.1603 0.689 0.689 0.693 0.681 0.696 4,540,706 0.6859 -0.54%
2005-08-22 0 9.250 9.150 9.250 9.200 9.300 1,408,000 13,000,900 9.2336 0.693 0.685 0.693 0.689 0.696 18,803,864 0.6914 2.21%
2005-08-19 0 9.050 9.000 9.150 9.000 9.650 1,058,000 9,774,900 9.2390 0.678 0.674 0.685 0.674 0.723 14,129,608 0.6918 -4.74%
2005-08-18 0 9.500 9.450 9.500 9.400 9.700 850,000 8,111,600 9.5431 0.711 0.708 0.711 0.704 0.726 11,351,764 0.7146 0.00%
2005-08-17 0 9.500 9.450 9.550 9.400 9.550 188,080 1,779,112 9.4593 0.711 0.708 0.715 0.704 0.715 2,511,812 0.7083 0.53%
2005-08-16 0 9.450 9.450 9.500 9.450 9.700 118,000 1,127,900 9.5585 0.708 0.708 0.711 0.708 0.726 1,575,892 0.7157 -2.58%
2005-08-15 0 9.700 9.700 9.750 9.500 9.700 128,000 1,223,300 9.5570 0.726 0.726 0.730 0.711 0.726 1,709,442 0.7156 1.57%
2005-08-12 0 9.550 9.400 9.550 9.400 9.550 92,000 871,600 9.4739 0.715 0.704 0.715 0.704 0.715 1,228,662 0.7094 0.53%
2005-08-11 0 9.500 9.450 9.500 9.450 9.750 144,000 1,368,900 9.5063 0.711 0.708 0.711 0.708 0.730 1,923,122 0.7118 -2.06%
2005-08-10 0 9.700 9.450 9.700 9.400 9.700 444,000 4,213,500 9.4899 0.726 0.708 0.726 0.704 0.726 5,929,627 0.7106 2.65%
2005-08-09 0 9.450 9.400 9.450 9.400 9.500 223,000 2,105,950 9.4437 0.708 0.704 0.708 0.704 0.711 2,978,169 0.7071 0.00%
2005-08-08 0 9.450 9.350 9.450 9.300 9.500 380,000 3,554,000 9.3526 0.708 0.700 0.708 0.696 0.711 5,074,906 0.7003 1.07%
2005-08-05 0 9.350 9.300 9.350 9.100 9.500 714,000 6,573,100 9.2060 0.700 0.696 0.700 0.681 0.711 9,535,482 0.6893 1.08%
2005-08-04 0 9.250 9.150 9.250 9.150 9.250 208,000 1,906,800 9.1673 0.693 0.685 0.693 0.685 0.693 2,777,843 0.6864 2.21%
2005-08-03 0 9.050 9.000 9.150 9.000 9.100 150,000 1,355,100 9.0340 0.678 0.674 0.685 0.674 0.681 2,003,253 0.6764 1.69%
2005-08-02 0 8.900 8.900 8.950 8.850 9.000 382,000 3,406,000 8.9162 0.666 0.666 0.670 0.663 0.674 5,101,616 0.6676 -0.56%
2005-08-01 0 8.950 8.950 9.000 8.950 9.100 488,000 4,395,472 9.0071 0.670 0.670 0.674 0.670 0.681 6,517,248 0.6744 -0.56%
2005-07-29 0 9.000 8.950 9.000 8.700 9.250 1,128,000 10,158,200 9.0055 0.674 0.670 0.674 0.651 0.693 15,064,459 0.6743 -2.70%
2005-07-28 0 9.250 9.100 9.300 9.050 9.400 388,000 3,583,300 9.2353 0.693 0.681 0.696 0.678 0.704 5,181,747 0.6915 -2.12%
2005-07-27 0 9.450 9.400 9.500 9.450 9.750 508,000 4,815,500 9.4793 0.708 0.704 0.711 0.708 0.730 6,784,349 0.7098 -1.05%
2005-07-26 0 9.550 9.450 9.600 9.450 9.600 74,500 709,650 9.5255 0.715 0.708 0.719 0.708 0.719 994,949 0.7133 0.53%
2005-07-25 0 9.500 9.450 9.600 9.450 9.600 106,000 1,006,400 9.4943 0.711 0.708 0.719 0.708 0.719 1,415,632 0.7109 -1.55%
2005-07-22 0 9.650 9.450 9.650 9.450 9.650 176,000 1,679,700 9.5438 0.723 0.708 0.723 0.708 0.723 2,350,483 0.7146 0.52%
2005-07-21 0 9.600 9.550 9.750 9.600 9.850 222,000 2,165,100 9.7527 0.719 0.715 0.730 0.719 0.738 2,964,814 0.7303 -1.03%
2005-07-20 0 9.700 9.650 9.700 9.600 9.750 108,000 1,046,000 9.6852 0.726 0.723 0.726 0.719 0.730 1,442,342 0.7252 0.00%
2005-07-19 0 9.700 9.650 9.700 9.600 9.750 214,000 2,075,200 9.6972 0.726 0.723 0.726 0.719 0.730 2,857,974 0.7261 0.00%
2005-07-18 0 9.700 9.650 9.700 9.600 9.800 114,000 1,109,500 9.7325 0.726 0.723 0.726 0.719 0.734 1,522,472 0.7287 -0.51%
2005-07-15 0 9.750 9.750 9.850 9.500 9.800 310,000 2,961,900 9.5545 0.730 0.730 0.738 0.711 0.734 4,140,055 0.7154 -0.51%
2005-07-14 0 9.800 9.600 9.800 9.700 9.950 142,000 1,390,900 9.7951 0.734 0.719 0.734 0.726 0.745 1,896,412 0.7334 -2.00%
2005-07-13 0 10.00 9.900 10.05 9.900 10.05 128,000 1,273,900 9.9523 0.749 0.741 0.753 0.741 0.753 1,709,442 0.7452 0.00%
2005-07-12 0 10.00 9.900 10.10 10.00 10.10 44,000 440,400 10.009 0.749 0.741 0.756 0.749 0.756 587,621 0.7495 -0.99%
2005-07-11 0 10.10 9.800 10.15 9.700 10.15 418,000 4,160,500 9.9533 0.756 0.734 0.760 0.726 0.760 5,582,397 0.7453 -0.49%
2005-07-08 0 10.15 10.10 10.15 10.15 10.35 160,000 1,630,000 10.188 0.760 0.756 0.760 0.760 0.775 2,136,803 0.7628 -0.98%
2005-07-07 0 10.25 10.20 10.30 10.20 10.30 102,000 1,044,100 10.236 0.768 0.764 0.771 0.764 0.771 1,362,212 0.7665 -0.49%
2005-07-06 0 10.30 10.25 10.35 10.25 10.55 240,000 2,485,200 10.355 0.771 0.768 0.775 0.768 0.790 3,205,204 0.7754 -1.90%
2005-07-05 0 10.50 10.50 10.55 10.50 10.55 388,000 4,079,200 10.513 0.786 0.786 0.790 0.786 0.790 5,181,747 0.7872 0.00%
2005-07-04 0 10.50 10.45 10.55 10.45 10.55 380,000 3,988,900 10.497 0.786 0.782 0.790 0.782 0.790 5,074,906 0.7860 0.00%
2005-06-30 0 10.50 10.50 10.60 10.50 10.65 686,000 7,239,100 10.553 0.786 0.786 0.794 0.786 0.797 9,161,541 0.7902 0.48%
2005-06-29 0 10.45 10.40 10.50 10.25 10.50 746,000 7,770,300 10.416 0.782 0.779 0.786 0.768 0.786 9,962,843 0.7799 1.95%
2005-06-28 0 10.25 10.20 10.25 10.15 10.25 45,000 459,400 10.209 0.768 0.764 0.768 0.760 0.768 600,976 0.7644 0.99%
2005-06-27 0 10.15 10.10 10.20 10.10 10.20 102,000 1,037,700 10.174 0.760 0.756 0.764 0.756 0.764 1,362,212 0.7618 0.00%
2005-06-24 0 10.15 10.10 10.15 10.10 10.20 322,000 3,253,200 10.103 0.760 0.756 0.760 0.756 0.764 4,300,315 0.7565 0.50%
2005-06-23 0 10.10 10.05 10.10 10.10 10.25 554,000 5,639,600 10.180 0.756 0.753 0.756 0.756 0.768 7,398,679 0.7622 0.50%
2005-06-22 0 10.05 10.00 10.05 9.950 10.05 64,000 641,400 10.022 0.753 0.749 0.753 0.745 0.753 854,721 0.7504 0.50%
2005-06-21 0 10.00 10.00 10.05 10.00 10.20 158,000 1,595,200 10.096 0.749 0.749 0.753 0.749 0.764 2,110,093 0.7560 -0.50%
2005-06-20 0 10.05 10.00 10.05 10.00 10.30 160,000 1,622,200 10.139 0.753 0.749 0.753 0.749 0.771 2,136,803 0.7592 -1.95%
2005-06-17 0 10.25 10.25 10.35 10.20 10.35 60,000 613,900 10.232 0.768 0.768 0.775 0.764 0.775 801,301 0.7661 -0.49%
2005-06-16 0 10.30 10.25 10.30 10.20 10.30 94,000 961,200 10.226 0.771 0.768 0.771 0.764 0.771 1,255,372 0.7657 0.49%
2005-06-15 0 10.25 10.25 10.30 10.25 10.35 38,000 390,800 10.284 0.768 0.768 0.771 0.768 0.775 507,491 0.7701 -1.44%
2005-06-14 0 10.40 10.35 10.40 10.35 10.40 18,000 186,900 10.383 0.779 0.775 0.779 0.775 0.779 240,390 0.7775 0.00%
2005-06-13 0 10.40 10.40 10.45 10.40 10.50 150,000 1,566,500 10.443 0.779 0.779 0.782 0.779 0.786 2,003,253 0.7820 -0.95%
2005-06-10 0 10.50 10.40 10.50 10.40 10.50 86,000 898,100 10.443 0.786 0.779 0.786 0.779 0.786 1,148,531 0.7820 0.96%
2005-06-09 0 10.40 10.35 10.40 10.35 10.45 106,000 1,100,800 10.385 0.779 0.775 0.779 0.775 0.782 1,415,632 0.7776 0.48%
2005-06-08 0 10.35 10.35 10.45 10.35 10.45 90,000 939,000 10.433 0.775 0.775 0.782 0.775 0.782 1,201,952 0.7812 -0.96%
2005-06-07 0 10.45 10.40 10.45 10.40 10.45 176,000 1,838,600 10.447 0.782 0.779 0.782 0.779 0.782 2,350,483 0.7822 0.00%
2005-06-06 0 10.45 10.40 10.45 10.45 10.55 28,000 293,000 10.464 0.782 0.779 0.782 0.782 0.790 373,940 0.7835 -0.48%
2005-06-03 0 10.50 10.40 10.50 10.30 10.50 166,000 1,731,300 10.430 0.786 0.779 0.786 0.771 0.786 2,216,933 0.7809 1.45%
2005-06-02 0 10.35 10.30 10.35 10.20 10.35 164,000 1,684,600 10.272 0.775 0.771 0.775 0.764 0.775 2,190,223 0.7691 0.98%
2005-06-01 0 10.25 10.25 10.30 10.20 10.40 88,000 908,500 10.324 0.768 0.768 0.771 0.764 0.779 1,175,241 0.7730 -0.97%
2005-05-31 0 10.35 10.35 10.40 10.35 10.40 114,000 1,183,300 10.380 0.775 0.775 0.779 0.775 0.779 1,522,472 0.7772 -1.43%
2005-05-30 0 10.50 10.40 10.50 10.35 10.50 166,000 1,724,200 10.387 0.786 0.779 0.786 0.775 0.786 2,216,933 0.7777 -0.94%
2005-05-27 0 10.60 10.55 10.60 10.50 10.75 136,000 1,445,200 10.626 0.794 0.790 0.794 0.786 0.805 1,816,282 0.7957 -1.40%
2005-05-26 0 10.75 10.65 10.75 10.65 10.75 64,000 684,800 10.700 0.805 0.797 0.805 0.797 0.805 854,721 0.8012 -0.46%
2005-05-25 0 10.80 10.75 10.90 10.80 10.95 60,000 649,600 10.827 0.809 0.805 0.816 0.809 0.820 801,301 0.8107 -1.37%
2005-05-24 0 10.95 10.90 10.95 10.90 11.00 722,000 7,874,800 10.907 0.820 0.816 0.820 0.816 0.824 9,642,322 0.8167 -0.45%
2005-05-23 0 11.00 10.90 11.00 10.90 11.00 302,000 3,304,200 10.941 0.824 0.816 0.824 0.816 0.824 4,033,215 0.8192 0.00%
2005-05-20 0 11.00 10.95 11.00 10.95 11.00 124,000 1,363,900 10.999 0.824 0.820 0.824 0.820 0.824 1,656,022 0.8236 -1.35%
2005-05-19 0 11.15 11.05 11.15 11.10 11.30 92,000 1,027,900 11.173 0.835 0.827 0.835 0.831 0.846 1,228,662 0.8366 -1.33%
2005-05-18 0 11.30 11.20 11.30 11.25 11.35 32,000 361,700 11.303 0.846 0.839 0.846 0.842 0.850 427,361 0.8464 -0.44%
2005-05-17 0 11.35 11.25 11.35 11.30 11.60 224,000 2,548,400 11.377 0.850 0.842 0.850 0.846 0.869 2,991,524 0.8519 0.00%
2005-05-13 0 11.35 11.30 11.35 11.20 11.40 1,432,000 16,166,300 11.289 0.850 0.846 0.850 0.839 0.854 19,124,384 0.8453 1.79%
2005-05-12 0 11.15 11.10 11.20 11.15 11.45 636,000 7,152,100 11.245 0.835 0.831 0.839 0.835 0.857 8,493,791 0.8420 1.36%
2005-05-11 0 11.00 10.80 10.95 10.85 11.05 84,000 921,200 10.967 0.824 0.809 0.820 0.812 0.827 1,121,821 0.8212 1.38%
2005-05-10 0 10.85 10.80 10.90 10.80 11.00 62,000 676,500 10.911 0.812 0.809 0.816 0.809 0.824 828,011 0.8170 -1.36%
2005-05-09 0 11.00 10.80 11.00 10.95 11.00 30,000 328,600 10.953 0.824 0.809 0.824 0.820 0.824 400,651 0.8202 0.92%
2005-05-06 0 10.90 10.80 10.90 10.80 11.15 120,000 1,303,300 10.861 0.816 0.809 0.816 0.809 0.835 1,602,602 0.8132 -0.46%
2005-05-05 0 10.95 10.90 10.95 10.55 10.95 132,000 1,425,100 10.796 0.820 0.816 0.820 0.790 0.820 1,762,862 0.8084 0.92%
2005-05-04 0 10.85 10.55 10.85 10.40 10.95 232,000 2,480,900 10.694 0.812 0.790 0.812 0.779 0.820 3,098,364 0.8007 -0.91%
2005-05-03 0 10.95 10.90 11.00 10.90 11.20 144,500 1,598,875 11.065 0.820 0.816 0.824 0.816 0.839 1,929,800 0.8285 -1.35%
2005-04-29 0 11.10 11.05 11.10 11.00 11.15 54,000 597,400 11.063 0.831 0.827 0.831 0.824 0.835 721,171 0.8284 -0.45%
2005-04-28 0 11.15 11.05 11.15 11.00 11.20 180,000 1,990,300 11.057 0.835 0.827 0.835 0.824 0.839 2,403,903 0.8279 1.64%
2005-04-27 0 11.20 11.10 11.20 11.15 11.25 130,000 1,451,700 11.167 0.821 0.814 0.821 0.818 0.825 1,772,553 0.8190 -0.44%
2005-04-26 0 11.25 11.15 11.25 11.05 11.25 180,000 2,011,500 11.175 0.825 0.818 0.825 0.810 0.825 2,454,304 0.8196 1.81%
2005-04-25 0 11.05 11.05 11.10 11.05 11.15 202,000 2,237,600 11.077 0.810 0.810 0.814 0.810 0.818 2,754,274 0.8124 0.45%
2005-04-22 0 11.00 11.00 11.05 11.00 11.15 264,000 2,908,800 11.018 0.807 0.807 0.810 0.807 0.818 3,599,646 0.8081 0.00%
2005-04-21 0 11.00 11.00 11.05 10.90 11.05 518,000 5,655,600 10.918 0.807 0.807 0.810 0.799 0.810 7,062,941 0.8007 0.46%
2005-04-20 0 10.95 10.90 10.95 10.85 11.30 270,000 2,970,900 11.003 0.803 0.799 0.803 0.796 0.829 3,681,456 0.8070 -2.23%
2005-04-19 0 11.20 11.15 11.20 11.05 11.30 338,000 3,773,500 11.164 0.821 0.818 0.821 0.810 0.829 4,608,637 0.8188 1.82%
2005-04-18 0 11.00 10.95 11.00 10.90 11.05 798,000 8,762,940 10.981 0.807 0.803 0.807 0.799 0.810 10,880,747 0.8054 -1.79%
2005-04-15 0 11.20 11.20 11.25 11.00 11.30 708,000 7,887,800 11.141 0.821 0.821 0.825 0.807 0.829 9,653,595 0.8171 1.36%
2005-04-14 0 11.05 10.95 11.05 10.90 11.10 376,000 4,133,700 10.994 0.810 0.803 0.810 0.799 0.814 5,126,768 0.8063 -0.45%
2005-04-13 0 11.10 10.95 11.10 10.75 11.10 436,000 4,745,800 10.885 0.814 0.803 0.814 0.788 0.814 5,944,869 0.7983 3.74%
2005-04-12 0 10.70 10.70 10.75 10.45 10.90 84,000 896,300 10.670 0.785 0.785 0.788 0.766 0.799 1,145,342 0.7826 -0.93%
2005-04-11 0 10.80 10.60 10.90 10.70 10.85 66,000 710,700 10.768 0.792 0.777 0.799 0.785 0.796 899,911 0.7897 0.00%
2005-04-08 0 10.80 10.70 10.80 10.70 10.90 309,000 3,355,200 10.858 0.792 0.785 0.792 0.785 0.799 4,213,222 0.7964 -1.82%
2005-04-07 0 11.00 10.90 11.00 10.90 11.05 232,000 2,545,500 10.972 0.807 0.799 0.807 0.799 0.810 3,163,325 0.8047 -0.45%
2005-04-06 0 11.05 11.00 11.10 11.00 11.40 582,000 6,489,000 11.149 0.810 0.807 0.814 0.807 0.836 7,935,583 0.8177 -2.21%
2005-04-04 0 11.30 11.25 11.30 11.10 11.30 1,012,000 11,213,400 11.080 0.829 0.825 0.829 0.814 0.829 13,798,642 0.8126 1.80%
2005-04-01 0 11.10 11.05 11.10 10.65 11.25 1,694,000 18,663,400 11.017 0.814 0.810 0.814 0.781 0.825 23,097,727 0.8080 3.26%
2005-03-31 0 10.75 10.75 10.80 10.55 11.10 262,000 2,852,600 10.888 0.788 0.788 0.792 0.774 0.814 3,572,376 0.7985 1.90%
2005-03-30 0 10.55 10.30 10.55 10.35 11.50 329,500 3,551,400 10.778 0.774 0.755 0.774 0.759 0.843 4,492,740 0.7905 -5.38%
2005-03-29 0 11.15 11.05 11.15 10.90 11.50 124,000 1,370,500 11.052 0.818 0.810 0.818 0.799 0.843 1,690,743 0.8106 -0.89%
2005-03-24 0 11.25 11.25 11.30 11.15 11.25 40,000 447,400 11.185 0.825 0.825 0.829 0.818 0.825 545,401 0.8203 0.45%
2005-03-23 0 11.20 11.00 11.20 11.05 11.35 186,000 2,088,800 11.230 0.821 0.807 0.821 0.810 0.832 2,536,114 0.8236 -1.75%
2005-03-22 0 11.40 11.35 11.45 11.25 11.70 168,000 1,920,100 11.429 0.836 0.832 0.840 0.825 0.858 2,290,684 0.8382 -1.72%
2005-03-21 0 11.60 11.50 11.60 11.50 11.85 94,020 1,098,938 11.688 0.851 0.843 0.851 0.843 0.869 1,281,965 0.8572 -0.85%
2005-03-18 0 11.70 11.60 11.70 11.50 12.05 9,720,000 107,254,200 11.034 0.858 0.851 0.858 0.843 0.884 132,532,411 0.8093 2.63%
2005-03-17 0 11.40 11.20 11.40 10.20 11.45 268,000 2,909,200 10.855 0.836 0.821 0.836 0.748 0.840 3,654,186 0.7961 10.68%
2005-03-16 0 10.30 10.30 10.40 10.20 10.45 72,000 740,700 10.288 0.755 0.755 0.763 0.748 0.766 981,722 0.7545 -0.48%
2005-03-15 0 10.35 10.25 10.40 10.30 10.65 42,000 436,500 10.393 0.759 0.752 0.763 0.755 0.781 572,671 0.7622 -1.90%
2005-03-14 0 10.55 10.45 10.60 10.50 10.70 38,000 401,800 10.574 0.774 0.766 0.777 0.770 0.785 518,131 0.7755 -0.47%
2005-03-11 0 10.60 10.55 10.60 10.50 10.80 36,000 381,200 10.589 0.777 0.774 0.777 0.770 0.792 490,861 0.7766 0.00%
2005-03-10 0 10.60 10.40 10.60 10.20 10.60 42,000 437,100 10.407 0.777 0.763 0.777 0.748 0.777 572,671 0.7633 0.47%
2005-03-09 0 10.55 10.45 10.60 10.45 10.65 66,000 691,900 10.483 0.774 0.766 0.777 0.766 0.781 899,911 0.7689 -0.47%
2005-03-08 0 10.60 10.60 10.75 10.60 10.95 142,000 1,515,700 10.674 0.777 0.777 0.788 0.777 0.803 1,936,173 0.7828 -1.40%
2005-03-07 0 10.75 10.70 10.80 10.55 10.90 116,000 1,241,600 10.703 0.788 0.785 0.792 0.774 0.799 1,581,663 0.7850 0.00%
2005-03-04 0 10.75 10.75 10.80 10.50 11.00 228,712 2,458,376 10.749 0.788 0.788 0.792 0.770 0.807 3,118,493 0.7883 1.42%
2005-03-03 0 10.60 10.45 10.60 10.00 10.60 218,000 2,249,200 10.317 0.777 0.766 0.777 0.733 0.777 2,972,435 0.7567 5.47%
2005-03-02 0 10.05 9.850 10.20 9.500 10.10 196,000 1,927,400 9.8337 0.737 0.722 0.748 0.697 0.741 2,672,464 0.7212 4.15%
2005-03-01 0 9.650 9.400 9.650 9.400 9.650 28,000 267,700 9.5607 0.708 0.689 0.708 0.689 0.708 381,781 0.7012 0.52%
2005-02-28 0 9.600 9.600 9.650 9.550 9.700 24,000 231,400 9.6417 0.704 0.704 0.708 0.700 0.711 327,241 0.7071 -2.04%
2005-02-25 0 9.800 9.700 9.800 9.600 9.900 106,000 1,034,300 9.7575 0.719 0.711 0.719 0.704 0.726 1,445,312 0.7156 2.08%
2005-02-24 0 9.600 9.500 9.600 9.500 9.600 26,000 248,300 9.5500 0.704 0.697 0.704 0.697 0.704 354,511 0.7004 0.00%
2005-02-23 0 9.600 9.550 9.650 9.550 9.650 39,997 382,773 9.5700 0.704 0.700 0.708 0.700 0.708 545,360 0.7019 0.00%
2005-02-22 0 9.600 9.550 9.750 9.600 9.800 194,000 1,877,400 9.6773 0.704 0.700 0.715 0.704 0.719 2,645,194 0.7097 0.00%
2005-02-21 0 9.600 9.450 9.600 9.450 9.600 32,000 304,300 9.5094 0.704 0.693 0.704 0.693 0.704 436,321 0.6974 0.52%
2005-02-18 0 9.550 9.400 9.550 9.450 9.550 44,000 419,100 9.5250 0.700 0.689 0.700 0.693 0.700 599,941 0.6986 0.53%
2005-02-17 0 9.500 9.400 9.550 9.400 9.500 28,000 264,000 9.4286 0.697 0.689 0.700 0.689 0.697 381,781 0.6915 0.53%
2005-02-16 0 9.450 9.400 9.500 9.250 9.600 40,000 376,700 9.4175 0.693 0.689 0.697 0.678 0.704 545,401 0.6907 1.61%
2005-02-15 0 9.300 9.300 9.400 9.300 9.350 106,000 986,700 9.3085 0.682 0.682 0.689 0.682 0.686 1,445,312 0.6827 -1.06%
2005-02-14 0 9.400 9.400 9.450 9.350 9.650 110,000 1,047,700 9.5245 0.689 0.689 0.693 0.686 0.708 1,499,852 0.6985 -3.09%
2005-02-08 0 9.700 9.550 9.700 9.600 9.700 12,000 115,400 9.6167 0.711 0.700 0.711 0.704 0.711 163,620 0.7053 0.52%
2005-02-07 0 9.650 9.600 9.650 9.500 9.800 178,000 1,714,300 9.6309 0.708 0.704 0.708 0.697 0.719 2,427,034 0.7063 1.58%
2005-02-04 0 9.500 9.500 9.550 9.100 9.550 184,000 1,728,500 9.3940 0.697 0.697 0.700 0.667 0.700 2,508,844 0.6890 2.70%
2005-02-03 0 9.250 9.100 9.250 8.800 9.300 168,000 1,523,200 9.0667 0.678 0.667 0.678 0.645 0.682 2,290,684 0.6650 3.35%
2005-02-02 0 8.950 8.850 8.950 8.700 8.950 72,000 632,500 8.7847 0.656 0.649 0.656 0.638 0.656 981,722 0.6443 1.13%
2005-02-01 0 8.850 8.750 8.850 8.650 9.000 120,000 1,058,300 8.8192 0.649 0.642 0.649 0.634 0.660 1,636,203 0.6468 -1.12%
2005-01-31 0 8.950 8.950 9.100 8.600 9.100 290,000 2,560,100 8.8279 0.656 0.656 0.667 0.631 0.667 3,954,156 0.6474 2.87%
2005-01-28 0 8.700 8.600 8.750 8.500 8.700 94,000 811,900 8.6372 0.638 0.631 0.642 0.623 0.638 1,281,692 0.6335 -0.57%
2005-01-27 0 8.750 8.550 8.800 8.400 8.800 508,000 4,381,400 8.6248 0.642 0.627 0.645 0.616 0.645 6,926,591 0.6325 3.55%
2005-01-26 0 8.450 8.300 8.700 8.000 8.450 746,000 6,146,100 8.2387 0.620 0.609 0.638 0.587 0.620 10,171,726 0.6042 3.68%
2005-01-25 0 8.150 8.150 8.200 8.150 8.250 152,000 1,248,000 8.2105 0.598 0.598 0.601 0.598 0.605 2,072,523 0.6022 -1.81%
2005-01-24 0 8.300 8.200 8.350 8.300 8.500 58,000 484,200 8.3483 0.609 0.601 0.612 0.609 0.623 790,831 0.6123 -1.19%
2005-01-21 0 8.400 8.350 8.400 8.400 8.450 14,000 118,000 8.4286 0.616 0.612 0.616 0.616 0.620 190,890 0.6182 -0.59%
2005-01-20 0 8.450 8.350 8.450 8.300 8.750 136,000 1,141,800 8.3956 0.620 0.612 0.620 0.609 0.642 1,854,363 0.6157 -1.74%
2005-01-19 0 8.600 8.450 8.600 8.300 8.700 400,000 3,395,100 8.4878 0.631 0.620 0.631 0.609 0.638 5,454,009 0.6225 4.24%
2005-01-18 0 8.250 8.150 8.250 8.150 8.300 144,000 1,178,900 8.1868 0.605 0.598 0.605 0.598 0.609 1,963,443 0.6004 0.61%
2005-01-17 0 8.200 8.150 8.250 8.150 8.250 68,000 558,300 8.2103 0.601 0.598 0.605 0.598 0.605 927,181 0.6021 1.23%
2005-01-14 0 8.100 8.050 8.150 8.100 8.200 56,000 454,700 8.1196 0.594 0.590 0.598 0.594 0.601 763,561 0.5955 0.62%
2005-01-13 0 8.050 8.000 8.050 8.000 8.100 58,000 466,700 8.0466 0.590 0.587 0.590 0.587 0.594 790,831 0.5901 0.00%
2005-01-12 0 8.050 8.000 8.050 8.000 8.150 54,000 435,300 8.0611 0.590 0.587 0.590 0.587 0.598 736,291 0.5912 -0.62%
2005-01-11 0 8.100 8.000 8.100 8.000 8.250 42,000 340,900 8.1167 0.594 0.587 0.594 0.587 0.605 572,671 0.5953 0.00%
2005-01-10 0 8.100 8.000 8.100 8.000 8.100 36,000 289,400 8.0389 0.594 0.587 0.594 0.587 0.594 490,861 0.5896 1.25%
2005-01-07 0 8.000 7.750 8.000 7.900 8.050 210,000 1,678,200 7.9914 0.587 0.568 0.587 0.579 0.590 2,863,355 0.5861 0.00%
2005-01-06 0 8.000 7.950 8.050 7.850 8.100 74,000 592,500 8.0068 0.587 0.583 0.590 0.576 0.594 1,008,992 0.5872 -0.62%
2005-01-05 0 8.050 7.900 8.100 8.000 8.050 16,000 128,400 8.0250 0.590 0.579 0.594 0.587 0.590 218,160 0.5886 0.00%
2005-01-04 0 8.050 8.000 8.050 8.050 8.100 34,000 275,000 8.0882 0.590 0.587 0.590 0.590 0.594 463,591 0.5932 0.00%
2005-01-03 0 8.050 8.000 8.100 8.000 8.100 20,000 161,100 8.0550 0.590 0.587 0.594 0.587 0.594 272,700 0.5908 0.00%
2004-12-31 0 8.050 8.050 8.100 8.050 8.100 24,000 193,800 8.0750 0.590 0.590 0.594 0.590 0.594 327,241 0.5922 -1.23%
2004-12-30 0 8.150 8.150 8.200 8.150 8.200 44,000 358,700 8.1523 0.598 0.598 0.601 0.598 0.601 599,941 0.5979 0.62%
2004-12-29 0 8.100 8.000 8.250 8.000 8.200 58,000 469,900 8.1017 0.594 0.587 0.605 0.587 0.601 790,831 0.5942 1.25%
2004-12-28 0 8.000 7.950 8.150 7.950 8.150 286,000 2,289,600 8.0056 0.587 0.583 0.598 0.583 0.598 3,899,616 0.5871 0.00%
2004-12-24 0 8.000 7.950 8.000 7.950 8.100 62,000 497,400 8.0226 0.587 0.583 0.587 0.583 0.594 845,371 0.5884 0.00%
2004-12-23 0 8.000 7.950 8.000 7.950 8.000 90,000 718,500 7.9833 0.587 0.583 0.587 0.583 0.587 1,227,152 0.5855 1.27%
2004-12-22 0 7.900 7.900 7.950 7.900 8.000 256,000 2,035,100 7.9496 0.579 0.579 0.583 0.579 0.587 3,490,566 0.5830 -0.63%
2004-12-21 0 7.950 7.900 7.950 7.900 8.050 202,000 1,608,500 7.9629 0.583 0.579 0.583 0.579 0.590 2,754,274 0.5840 -1.24%
2004-12-20 0 8.050 7.950 8.050 8.000 8.050 30,000 241,200 8.0400 0.590 0.583 0.590 0.587 0.590 409,051 0.5897 0.00%
2004-12-17 0 8.050 8.000 8.100 7.950 8.050 60,000 481,500 8.0250 0.590 0.587 0.594 0.583 0.590 818,101 0.5886 -0.62%
2004-12-16 0 8.100 8.050 8.100 8.000 8.100 62,000 501,500 8.0887 0.594 0.590 0.594 0.587 0.594 845,371 0.5932 0.00%
2004-12-15 0 8.100 8.000 8.100 8.100 8.200 16,000 130,800 8.1750 0.594 0.587 0.594 0.594 0.601 218,160 0.5996 -0.61%
2004-12-14 0 8.150 8.100 8.150 7.900 8.150 230,000 1,837,700 7.9900 0.598 0.594 0.598 0.579 0.598 3,136,055 0.5860 2.52%
2004-12-13 0 7.950 7.900 8.000 7.900 7.950 16,000 126,600 7.9125 0.583 0.579 0.587 0.579 0.583 218,160 0.5803 0.63%
2004-12-10 0 7.900 7.800 8.000 7.850 7.950 62,000 491,800 7.9323 0.579 0.572 0.587 0.576 0.583 845,371 0.5818 -1.25%
2004-12-09 0 8.000 7.750 8.100 7.800 8.000 86,000 680,000 7.9070 0.587 0.568 0.594 0.572 0.587 1,172,612 0.5799 1.91%
2004-12-08 0 7.850 7.850 8.000 7.850 7.900 18,000 141,400 7.8556 0.576 0.576 0.587 0.576 0.579 245,430 0.5761 -0.63%
2004-12-07 0 7.900 7.900 8.100 7.900 8.000 48,000 381,500 7.9479 0.579 0.579 0.594 0.579 0.587 654,481 0.5829 -2.47%
2004-12-06 0 8.100 8.000 8.100 8.100 8.100 2,000 16,200 8.1000 0.594 0.587 0.594 0.594 0.594 27,270 0.5941 0.00%
2004-12-03 0 8.100 7.900 8.100 8.000 8.100 44,000 353,800 8.0409 0.594 0.579 0.594 0.587 0.594 599,941 0.5897 -1.22%
2004-12-02 0 8.200 8.100 8.200 8.000 8.200 26,000 210,600 8.1000 0.601 0.594 0.601 0.587 0.601 354,511 0.5941 2.50%
2004-12-01 0 8.000 8.000 8.050 7.950 8.050 114,000 911,800 7.9982 0.587 0.587 0.590 0.583 0.590 1,554,392 0.5866 -1.23%
2004-11-30 0 8.100 8.050 8.100 8.050 8.150 38,000 307,300 8.0868 0.594 0.590 0.594 0.590 0.598 518,131 0.5931 -0.61%
2004-11-29 0 8.150 8.050 8.150 8.050 8.200 104,000 845,000 8.1250 0.598 0.590 0.598 0.590 0.601 1,418,042 0.5959 -0.61%
2004-11-26 0 8.200 8.150 8.200 8.200 8.250 40,000 328,500 8.2125 0.601 0.598 0.601 0.601 0.605 545,401 0.6023 -0.61%
2004-11-25 0 8.250 8.250 8.400 8.250 8.550 138,000 1,156,500 8.3804 0.605 0.605 0.616 0.605 0.627 1,881,633 0.6146 -1.79%
2004-11-24 0 8.400 8.350 8.400 8.350 8.400 316,000 2,651,800 8.3918 0.616 0.612 0.616 0.612 0.616 4,308,667 0.6155 0.00%
2004-11-23 0 8.400 8.350 8.400 8.350 8.400 54,000 451,900 8.3685 0.616 0.612 0.616 0.612 0.616 736,291 0.6138 1.82%
2004-11-22 0 8.250 8.250 8.300 8.200 8.300 54,000 446,200 8.2630 0.605 0.605 0.609 0.601 0.609 736,291 0.6060 0.61%
2004-11-19 0 8.200 8.150 8.300 8.200 8.400 199,000 1,658,150 8.3324 0.601 0.598 0.609 0.601 0.616 2,713,369 0.6111 -2.38%
2004-11-18 0 8.400 8.350 8.400 8.400 8.450 78,000 658,000 8.4359 0.616 0.612 0.616 0.616 0.620 1,063,532 0.6187 0.60%
2004-11-17 0 8.350 8.350 8.450 8.350 8.450 22,000 183,900 8.3591 0.612 0.612 0.620 0.612 0.620 299,970 0.6131 -1.18%
2004-11-16 0 8.450 8.400 8.450 8.450 8.550 194,000 1,649,700 8.5036 0.620 0.616 0.620 0.620 0.627 2,645,194 0.6237 -0.59%
2004-11-15 0 8.500 8.450 8.550 8.450 8.900 200,000 1,717,200 8.5860 0.623 0.620 0.627 0.620 0.653 2,727,004 0.6297 2.41%
2004-11-12 0 8.300 8.300 8.400 8.300 8.450 74,000 618,900 8.3635 0.609 0.609 0.616 0.609 0.620 1,008,992 0.6134 -1.19%
2004-11-11 0 8.400 8.300 8.400 8.300 8.450 168,000 1,400,700 8.3375 0.616 0.609 0.616 0.609 0.620 2,290,684 0.6115 0.00%
2004-11-10 0 8.400 8.350 8.400 8.350 8.450 304,000 2,551,400 8.3928 0.616 0.612 0.616 0.612 0.620 4,145,047 0.6155 1.20%
2004-11-09 0 8.300 8.300 8.350 8.300 8.300 102,000 846,800 8.3020 0.609 0.609 0.612 0.609 0.609 1,390,772 0.6089 -1.78%
2004-11-08 0 8.450 8.350 8.450 8.400 8.500 62,000 521,900 8.4177 0.620 0.612 0.620 0.616 0.623 845,371 0.6174 -0.59%
2004-11-05 0 8.500 8.450 8.550 8.250 8.550 452,000 3,804,900 8.4179 0.623 0.620 0.627 0.605 0.627 6,163,030 0.6174 3.03%
2004-11-04 0 8.250 8.200 8.300 8.200 8.400 152,000 1,260,900 8.2954 0.605 0.601 0.609 0.601 0.616 2,072,523 0.6084 -1.79%
2004-11-03 0 8.400 8.400 8.450 8.350 8.500 298,000 2,509,800 8.4221 0.616 0.616 0.620 0.612 0.623 4,063,236 0.6177 0.00%
2004-11-02 0 8.400 8.300 8.400 8.300 8.400 398,000 3,321,800 8.3462 0.616 0.609 0.616 0.609 0.616 5,426,739 0.6121 1.20%
2004-11-01 0 8.300 8.150 8.350 8.200 8.500 42,000 349,500 8.3214 0.609 0.598 0.612 0.601 0.623 572,671 0.6103 -1.19%
2004-10-29 0 8.400 8.300 8.400 8.350 8.450 20,000 167,900 8.3950 0.616 0.609 0.616 0.612 0.620 272,700 0.6157 -0.59%
2004-10-28 0 8.450 8.400 8.500 8.350 8.550 362,000 3,057,500 8.4461 0.620 0.616 0.623 0.612 0.627 4,935,878 0.6194 -0.59%
2004-10-27 0 8.500 8.400 8.500 8.200 8.500 596,000 4,989,000 8.3708 0.623 0.616 0.623 0.601 0.623 8,126,473 0.6139 4.29%
2004-10-26 0 8.150 8.100 8.300 8.150 8.350 230,000 1,887,300 8.2057 0.598 0.594 0.609 0.598 0.612 3,136,055 0.6018 -1.21%
2004-10-25 0 8.250 8.150 8.300 8.150 8.350 104,000 853,800 8.2096 0.605 0.598 0.609 0.598 0.612 1,418,042 0.6021 -2.37%
2004-10-21 0 8.450 8.250 8.450 8.300 8.850 2,206,000 17,726,600 8.0356 0.620 0.605 0.620 0.609 0.649 30,078,858 0.5893 -5.59%
2004-10-20 0 8.950 8.850 8.950 7.900 9.000 496,000 4,230,900 8.5300 0.656 0.649 0.656 0.579 0.660 6,762,971 0.6256 12.58%
2004-10-19 0 7.950 7.850 7.950 7.800 7.950 62,000 485,600 7.8323 0.583 0.576 0.583 0.572 0.583 845,371 0.5744 1.92%
2004-10-18 0 7.800 7.800 7.900 7.800 7.900 50,000 392,200 7.8440 0.572 0.572 0.579 0.572 0.579 681,751 0.5753 -1.27%
2004-10-15 0 7.900 7.800 7.900 7.800 7.900 68,000 532,400 7.8294 0.579 0.572 0.579 0.572 0.579 927,181 0.5742 0.64%
2004-10-14 0 7.850 7.750 7.850 7.750 7.900 110,000 858,200 7.8018 0.576 0.568 0.576 0.568 0.579 1,499,852 0.5722 0.00%
2004-10-13 0 7.850 7.800 7.850 7.800 7.950 178,000 1,398,100 7.8545 0.576 0.572 0.576 0.572 0.583 2,427,034 0.5761 0.64%
2004-10-12 0 7.800 7.750 7.800 7.750 7.850 42,000 326,900 7.7833 0.572 0.568 0.572 0.568 0.576 572,671 0.5708 0.00%
2004-10-11 0 7.800 7.800 7.900 7.750 7.800 66,000 511,900 7.7561 0.572 0.572 0.579 0.568 0.572 899,911 0.5688 0.00%
2004-10-08 0 7.800 7.700 7.800 7.850 7.850 4,000 31,400 7.8500 0.572 0.565 0.572 0.576 0.576 54,540 0.5757 -0.64%
2004-10-07 0 7.850 7.750 7.850 7.800 7.850 30,000 234,400 7.8133 0.576 0.568 0.576 0.572 0.576 409,051 0.5730 2.21%
2004-10-06 0 7.850 7.800 7.950 7.800 7.950 228,000 1,794,900 7.8724 0.563 0.560 0.570 0.560 0.570 3,177,599 0.5649 -1.88%
2004-10-05 0 8.000 7.900 8.000 7.900 8.050 299,000 2,372,800 7.9358 0.574 0.567 0.574 0.567 0.578 4,167,115 0.5694 -1.84%
2004-10-04 0 8.150 8.100 8.150 7.700 8.200 130,000 1,036,100 7.9700 0.585 0.581 0.585 0.552 0.588 1,811,789 0.5719 3.16%
2004-09-30 0 7.900 7.800 7.950 7.700 8.000 50,500 394,200 7.8059 0.567 0.560 0.570 0.552 0.574 703,810 0.5601 1.28%
2004-09-28 0 7.800 7.750 7.950 7.750 8.050 66,000 524,800 7.9515 0.560 0.556 0.570 0.556 0.578 919,831 0.5705 -2.50%
2004-09-27 0 8.000 8.000 8.100 8.000 8.100 8,000 64,600 8.0750 0.574 0.574 0.581 0.574 0.581 111,495 0.5794 0.00%
2004-09-24 0 8.000 7.950 8.200 8.000 8.200 32,000 257,200 8.0375 0.574 0.570 0.588 0.574 0.588 445,979 0.5767 0.00%
2004-09-23 0 8.000 7.900 8.150 7.900 8.100 36,000 287,200 7.9778 0.574 0.567 0.585 0.567 0.581 501,726 0.5724 -1.23%
2004-09-22 0 8.100 8.000 8.200 7.850 8.150 126,000 1,006,800 7.9905 0.581 0.574 0.588 0.563 0.585 1,756,042 0.5733 -0.61%
2004-09-21 0 8.150 8.100 8.200 8.100 8.500 177,000 1,466,700 8.2864 0.585 0.581 0.588 0.581 0.610 2,466,820 0.5946 -4.12%
2004-09-20 0 8.500 8.450 8.650 8.300 9.000 320,000 2,724,700 8.5147 0.610 0.606 0.621 0.596 0.646 4,459,788 0.6109 -6.59%
2004-09-17 0 9.100 9.100 9.150 9.100 9.200 224,000 2,050,000 9.1518 0.653 0.653 0.657 0.653 0.660 3,121,852 0.6567 -1.09%
2004-09-16 0 9.200 9.100 9.350 9.100 9.300 24,000 219,800 9.1583 0.660 0.653 0.671 0.653 0.667 334,484 0.6571 -0.54%
2004-09-15 0 9.250 9.200 9.350 9.200 9.250 27,000 249,450 9.2389 0.664 0.660 0.671 0.660 0.664 376,295 0.6629 -0.54%
2004-09-14 0 9.300 9.250 9.350 9.300 9.350 20,000 186,200 9.3100 0.667 0.664 0.671 0.667 0.671 278,737 0.6680 -0.53%
2004-09-13 0 9.350 9.300 9.350 9.300 9.350 226,000 2,101,900 9.3004 0.671 0.667 0.671 0.667 0.671 3,149,726 0.6673 0.54%
2004-09-10 0 9.300 9.150 9.300 9.300 9.300 4,000 37,200 9.3000 0.667 0.657 0.667 0.667 0.667 55,747 0.6673 1.09%
2004-09-09 0 9.200 9.200 9.350 9.200 9.400 24,000 221,900 9.2458 0.660 0.660 0.671 0.660 0.674 334,484 0.6634 -2.65%
2004-09-08 0 9.450 9.250 9.450 - - 0 0 - 0.678 0.664 0.678 - - 0 - -0.53%
2004-09-07 0 9.500 9.200 9.500 9.500 9.500 6,000 57,000 9.5000 0.682 0.660 0.682 0.682 0.682 83,621 0.6816 1.06%
2004-09-06 0 9.400 9.250 9.450 9.300 9.400 16,000 149,500 9.3438 0.674 0.664 0.678 0.667 0.674 222,989 0.6704 0.53%
2004-09-03 0 9.350 9.350 9.400 9.350 9.400 17,000 158,900 9.3471 0.671 0.671 0.674 0.671 0.674 236,926 0.6707 -1.06%
2004-09-02 0 9.450 9.400 9.450 9.450 9.450 36,000 340,200 9.4500 0.678 0.674 0.678 0.678 0.678 501,726 0.6781 -0.53%
2004-09-01 0 9.500 9.450 9.500 9.450 9.500 10,000 94,700 9.4700 0.682 0.678 0.682 0.678 0.682 139,368 0.6795 0.53%
2004-08-31 0 9.450 9.450 9.500 9.450 9.450 20,000 189,000 9.4500 0.678 0.678 0.682 0.678 0.678 278,737 0.6781 -0.53%
2004-08-30 0 9.500 9.500 9.550 9.400 9.500 30,000 283,400 9.4467 0.682 0.682 0.685 0.674 0.682 418,105 0.6778 0.53%
2004-08-27 0 9.450 9.450 9.500 9.400 9.450 24,000 226,400 9.4333 0.678 0.678 0.682 0.674 0.678 334,484 0.6769 -1.05%
2004-08-26 0 9.550 9.500 9.550 9.350 9.650 108,000 1,033,300 9.5676 0.685 0.682 0.685 0.671 0.692 1,505,179 0.6865 1.06%
2004-08-25 0 9.450 9.450 9.500 9.450 9.550 82,000 779,300 9.5037 0.678 0.678 0.682 0.678 0.685 1,142,821 0.6819 0.53%
2004-08-24 0 9.400 9.300 9.500 9.300 9.600 58,000 544,600 9.3897 0.674 0.667 0.682 0.667 0.689 808,337 0.6737 -1.05%
2004-08-23 0 9.500 9.450 9.500 9.500 9.850 50,000 479,600 9.5920 0.682 0.678 0.682 0.682 0.707 696,842 0.6882 -1.55%
2004-08-20 0 9.650 9.550 9.600 9.400 9.700 276,000 2,658,100 9.6308 0.692 0.685 0.689 0.674 0.696 3,846,567 0.6910 0.52%
2004-08-19 0 9.600 9.550 9.600 9.550 9.700 120,000 1,151,100 9.5925 0.689 0.685 0.689 0.685 0.696 1,672,421 0.6883 0.52%
2004-08-18 0 9.550 9.450 9.550 9.550 9.700 10,000 96,200 9.6200 0.685 0.678 0.685 0.685 0.696 139,368 0.6903 -0.52%
2004-08-17 0 9.600 9.300 9.650 9.400 9.700 22,000 209,400 9.5182 0.689 0.667 0.692 0.674 0.696 306,610 0.6830 0.00%
2004-08-16 0 9.600 9.400 9.600 9.400 9.650 32,000 305,200 9.5375 0.689 0.674 0.689 0.674 0.692 445,979 0.6843 2.13%
2004-08-13 0 9.400 9.250 9.400 9.400 9.750 16,000 152,200 9.5125 0.674 0.664 0.674 0.674 0.700 222,989 0.6825 -2.08%
2004-08-12 0 9.600 9.500 9.600 9.600 9.800 36,000 351,000 9.7500 0.689 0.682 0.689 0.689 0.703 501,726 0.6996 -2.54%
2004-08-11 0 9.850 9.700 9.950 9.700 10.00 42,000 413,500 9.8452 0.707 0.696 0.714 0.696 0.718 585,347 0.7064 1.55%
2004-08-10 0 9.700 9.550 9.800 9.500 9.700 52,000 496,100 9.5404 0.696 0.685 0.703 0.682 0.696 724,716 0.6845 2.11%
2004-08-09 0 9.500 9.400 9.500 9.400 9.700 16,000 153,100 9.5688 0.682 0.674 0.682 0.674 0.696 222,989 0.6866 -2.06%
2004-08-06 0 9.700 9.500 9.700 - - 0 0 - 0.696 0.682 0.696 - - 0 - 0.00%
2004-08-05 0 9.700 9.550 9.700 9.550 9.700 16,000 153,400 9.5875 0.696 0.685 0.696 0.685 0.696 222,989 0.6879 1.57%
2004-08-04 0 9.550 9.450 9.550 - - 0 0 - 0.685 0.678 0.685 - - 0 - 0.00%
2004-08-03 0 9.550 9.550 9.700 9.500 9.550 6,000 57,200 9.5333 0.685 0.685 0.696 0.682 0.685 83,621 0.6840 0.53%
2004-08-02 0 9.500 9.450 9.750 9.500 9.750 16,000 155,000 9.6875 0.682 0.678 0.700 0.682 0.700 222,989 0.6951 -2.56%
2004-07-30 0 9.750 9.450 9.750 9.800 9.800 4,000 39,200 9.8000 0.700 0.678 0.700 0.703 0.703 55,747 0.7032 0.52%
2004-07-29 0 9.700 9.450 9.800 9.550 9.800 42,000 406,100 9.6690 0.696 0.678 0.703 0.685 0.703 585,347 0.6938 -1.02%
2004-07-28 0 9.800 9.700 9.800 9.800 9.900 16,000 157,000 9.8125 0.703 0.696 0.703 0.703 0.710 222,989 0.7041 1.03%
2004-07-27 0 9.700 9.700 9.800 9.700 9.900 8,000 78,400 9.8000 0.696 0.696 0.703 0.696 0.710 111,495 0.7032 -1.02%
2004-07-26 0 9.800 9.650 9.800 9.700 9.800 22,000 214,200 9.7364 0.703 0.692 0.703 0.696 0.703 306,610 0.6986 1.55%
2004-07-23 0 9.650 9.550 9.650 9.600 9.650 56,000 538,300 9.6125 0.692 0.685 0.692 0.689 0.692 780,463 0.6897 0.00%
2004-07-22 0 9.650 9.600 9.650 9.600 9.700 50,000 481,500 9.6300 0.692 0.689 0.692 0.689 0.696 696,842 0.6910 -1.53%
2004-07-21 0 9.800 9.700 9.900 9.550 9.900 64,000 618,200 9.6594 0.703 0.696 0.710 0.685 0.710 891,958 0.6931 3.70%
2004-07-20 0 9.450 9.400 9.600 9.400 9.650 61,800 587,340 9.5039 0.678 0.674 0.689 0.674 0.692 861,297 0.6819 -2.58%
2004-07-19 0 9.700 9.600 9.700 9.600 9.800 84,000 815,000 9.7024 0.696 0.689 0.696 0.689 0.703 1,170,694 0.6962 -1.52%
2004-07-16 0 9.850 9.700 9.900 9.750 9.850 22,000 216,100 9.8227 0.707 0.696 0.710 0.700 0.707 306,610 0.7048 -1.01%
2004-07-15 0 9.950 9.800 9.950 9.950 9.950 26,000 258,700 9.9500 0.714 0.703 0.714 0.714 0.714 362,358 0.7139 -0.50%
2004-07-14 0 10.00 9.850 10.20 9.900 10.25 62,000 621,000 10.016 0.718 0.707 0.732 0.710 0.735 864,084 0.7187 -0.99%
2004-07-13 0 10.10 10.00 10.10 10.00 10.20 74,000 745,200 10.070 0.725 0.718 0.725 0.718 0.732 1,031,326 0.7226 -2.42%
2004-07-12 0 10.35 10.30 10.40 10.30 10.45 44,000 457,000 10.386 0.743 0.739 0.746 0.739 0.750 613,221 0.7452 0.00%
2004-07-09 0 10.35 10.30 10.35 10.35 10.50 64,000 665,200 10.394 0.743 0.739 0.743 0.743 0.753 891,958 0.7458 -0.48%
2004-07-08 0 10.40 10.35 10.45 10.35 10.60 84,000 875,600 10.424 0.746 0.743 0.750 0.743 0.761 1,170,694 0.7479 -0.95%
2004-07-07 0 10.50 10.45 10.50 10.40 10.50 88,000 919,300 10.447 0.753 0.750 0.753 0.746 0.753 1,226,442 0.7496 0.96%
2004-07-06 0 10.40 10.45 10.50 10.10 10.45 180,000 1,855,100 10.306 0.746 0.750 0.753 0.725 0.750 2,508,631 0.7395 3.48%
2004-07-05 0 10.05 10.00 10.05 10.00 10.15 138,000 1,386,600 10.048 0.721 0.718 0.721 0.718 0.728 1,923,284 0.7210 0.00%
2004-07-02 0 10.05 9.950 10.05 10.00 10.15 82,000 827,900 10.096 0.721 0.714 0.721 0.718 0.728 1,142,821 0.7244 -1.47%
2004-06-30 0 10.20 10.10 10.20 10.10 10.25 90,000 915,400 10.171 0.732 0.725 0.732 0.725 0.735 1,254,315 0.7298 0.49%
2004-06-29 0 10.15 9.900 10.15 10.00 10.35 44,000 446,900 10.157 0.728 0.710 0.728 0.718 0.743 613,221 0.7288 -0.49%
2004-06-28 0 10.20 10.15 10.20 10.05 10.30 70,000 708,900 10.127 0.732 0.728 0.732 0.721 0.739 975,579 0.7266 1.49%
2004-06-25 0 10.05 10.00 10.05 10.05 10.20 52,000 525,400 10.104 0.721 0.718 0.721 0.721 0.732 724,716 0.7250 0.50%
2004-06-24 0 10.00 9.900 10.00 9.700 10.15 156,000 1,538,800 9.8641 0.718 0.710 0.718 0.696 0.728 2,174,147 0.7078 3.63%
2004-06-23 0 9.650 9.600 9.700 9.550 9.650 76,000 730,600 9.6132 0.692 0.689 0.696 0.685 0.692 1,059,200 0.6898 1.58%
2004-06-21 0 9.500 9.500 9.550 9.500 9.650 58,000 552,900 9.5328 0.682 0.682 0.685 0.682 0.692 808,337 0.6840 -1.04%
2004-06-18 0 9.600 9.400 9.600 9.400 9.700 76,000 725,200 9.5421 0.689 0.674 0.689 0.674 0.696 1,059,200 0.6847 0.52%
2004-06-17 0 9.550 9.500 9.550 9.400 9.700 196,000 1,859,900 9.4893 0.685 0.682 0.685 0.674 0.696 2,731,620 0.6809 -1.04%
2004-06-16 0 9.650 9.650 9.700 9.650 9.750 132,000 1,276,100 9.6674 0.692 0.692 0.696 0.692 0.700 1,839,663 0.6937 0.00%
2004-06-15 0 9.650 9.650 9.700 9.600 9.900 272,000 2,650,300 9.7438 0.692 0.692 0.696 0.689 0.710 3,790,820 0.6991 -2.53%
2004-06-14 0 9.900 9.900 10.20 9.900 10.25 136,000 1,383,200 10.171 0.710 0.710 0.732 0.710 0.735 1,895,410 0.7298 -3.41%
2004-06-11 0 10.25 10.10 10.25 10.10 10.40 126,000 1,292,500 10.258 0.735 0.725 0.735 0.725 0.746 1,756,042 0.7360 -0.49%
2004-06-10 0 10.30 10.15 10.30 10.15 10.30 274,000 2,801,800 10.226 0.739 0.728 0.739 0.728 0.739 3,818,694 0.7337 1.48%
2004-06-09 0 10.15 10.05 10.20 9.950 10.40 332,000 3,349,500 10.089 0.728 0.721 0.732 0.714 0.746 4,627,030 0.7239 -2.40%
2004-06-08 0 10.40 10.25 10.50 10.40 10.65 86,000 905,400 10.528 0.746 0.735 0.753 0.746 0.764 1,198,568 0.7554 -2.35%
2004-06-07 0 10.65 10.45 10.65 10.50 10.65 96,000 1,015,100 10.574 0.764 0.750 0.764 0.753 0.764 1,337,937 0.7587 1.43%
2004-06-04 0 10.50 10.45 10.50 10.40 10.70 170,000 1,789,700 10.528 0.753 0.750 0.753 0.746 0.768 2,369,263 0.7554 0.00%
2004-06-03 0 10.50 10.40 10.60 10.40 11.00 100,000 1,058,500 10.585 0.753 0.746 0.761 0.746 0.789 1,393,684 0.7595 -2.33%
2004-06-02 0 10.75 10.55 10.75 10.25 10.80 106,000 1,097,800 10.357 0.771 0.757 0.771 0.735 0.775 1,477,305 0.7431 5.39%
2004-06-01 0 10.20 10.00 10.20 9.800 10.45 240,000 2,426,000 10.108 0.732 0.718 0.732 0.703 0.750 3,344,841 0.7253 -2.86%
2004-05-31 0 10.50 10.45 10.50 10.45 10.85 82,000 869,400 10.602 0.753 0.750 0.753 0.750 0.779 1,142,821 0.7607 -2.33%
2004-05-28 0 10.75 10.65 10.75 10.40 10.75 164,000 1,731,100 10.555 0.771 0.764 0.771 0.746 0.771 2,285,642 0.7574 1.90%
2004-05-27 0 10.55 10.45 10.60 10.50 10.70 180,000 1,909,700 10.609 0.757 0.750 0.761 0.753 0.768 2,508,631 0.7613 0.00%
2004-05-25 0 10.55 10.40 10.55 10.10 10.55 210,000 2,177,900 10.371 0.757 0.746 0.757 0.725 0.757 2,926,736 0.7441 1.93%
2004-05-24 0 10.35 10.30 10.35 10.15 10.55 164,000 1,708,800 10.420 0.743 0.739 0.743 0.728 0.757 2,285,642 0.7476 1.47%
2004-05-21 0 10.20 10.10 10.25 10.00 10.25 72,000 730,800 10.150 0.732 0.725 0.735 0.718 0.735 1,003,452 0.7283 0.00%
2004-05-20 0 10.20 10.05 10.20 10.00 10.20 216,000 2,167,500 10.035 0.732 0.721 0.732 0.718 0.732 3,010,357 0.7200 2.51%
2004-05-19 0 9.950 9.900 9.950 9.800 10.10 160,000 1,594,400 9.9650 0.714 0.710 0.714 0.703 0.725 2,229,894 0.7150 1.02%
2004-05-18 0 9.850 9.500 9.850 9.750 9.850 92,000 898,900 9.7707 0.707 0.682 0.707 0.700 0.707 1,282,189 0.7011 1.55%
2004-05-17 0 9.700 9.600 9.800 9.600 10.35 92,000 904,600 9.8326 0.696 0.689 0.703 0.689 0.743 1,282,189 0.7055 -5.37%
2004-05-14 0 10.25 10.00 10.25 10.05 10.40 44,000 449,200 10.209 0.735 0.718 0.735 0.721 0.746 613,221 0.7325 -1.91%
2004-05-13 0 10.45 10.35 10.45 10.30 10.70 140,000 1,481,700 10.584 0.750 0.743 0.750 0.739 0.768 1,951,157 0.7594 -0.95%
2004-05-12 0 10.55 10.25 10.55 10.15 10.85 566,155 6,009,242 10.614 0.757 0.735 0.757 0.728 0.779 7,890,411 0.7616 -1.40%
2004-05-11 0 10.70 10.55 10.70 10.55 10.75 164,400 1,752,760 10.662 0.768 0.757 0.768 0.757 0.771 2,291,216 0.7650 0.47%
2004-05-10 0 10.65 10.50 10.65 10.25 11.15 318,000 3,381,000 10.632 0.764 0.753 0.764 0.735 0.800 4,431,915 0.7629 7.58%
2004-05-07 0 9.900 9.750 9.900 9.700 9.950 122,000 1,194,100 9.7877 0.710 0.700 0.710 0.696 0.714 1,700,294 0.7023 -1.00%
2004-05-06 0 10.00 9.900 10.00 9.550 10.50 536,000 5,331,700 9.9472 0.718 0.710 0.718 0.685 0.753 7,470,145 0.7137 4.17%
2004-05-05 0 9.600 9.300 9.600 9.300 9.600 360,000 3,373,200 9.3700 0.689 0.667 0.689 0.667 0.689 5,017,262 0.6723 0.52%
2004-05-04 0 9.550 9.400 9.550 9.400 9.750 206,000 1,966,600 9.5466 0.685 0.674 0.685 0.674 0.700 2,870,989 0.6850 -1.04%
2004-05-03 0 9.650 9.450 9.650 9.500 9.650 38,000 364,200 9.5842 0.692 0.678 0.692 0.682 0.692 529,600 0.6877 -1.03%
2004-04-30 0 9.750 9.600 9.750 9.600 9.800 90,500 875,700 9.6762 0.700 0.689 0.700 0.689 0.703 1,261,284 0.6943 0.52%
2004-04-29 0 9.700 9.550 9.700 9.600 9.700 46,000 445,000 9.6739 0.696 0.685 0.696 0.689 0.696 641,095 0.6941 -0.31%
2004-04-28 0 9.850 9.800 9.950 9.800 10.00 240,000 2,370,700 9.8779 0.698 0.695 0.705 0.695 0.709 3,386,093 0.7001 -1.01%
2004-04-27 0 9.950 9.750 10.05 9.750 10.05 412,000 4,025,000 9.7694 0.705 0.691 0.712 0.691 0.712 5,812,793 0.6924 2.58%
2004-04-26 0 9.700 9.600 9.700 9.700 9.900 94,000 920,500 9.7926 0.688 0.680 0.688 0.688 0.702 1,326,220 0.6941 -2.51%
2004-04-23 0 9.950 9.900 10.00 9.950 10.20 202,000 2,035,000 10.074 0.705 0.702 0.709 0.705 0.723 2,849,962 0.7140 0.00%
2004-04-22 0 9.950 9.800 9.950 9.900 10.20 90,000 897,700 9.9744 0.705 0.695 0.705 0.702 0.723 1,269,785 0.7070 1.53%
2004-04-21 0 9.800 9.350 9.800 9.400 10.90 1,084,000 10,879,000 10.036 0.695 0.663 0.695 0.666 0.773 15,293,854 0.7113 -10.91%
2004-04-20 0 11.00 10.90 11.00 10.95 11.25 160,000 1,766,100 11.038 0.780 0.773 0.780 0.776 0.797 2,257,395 0.7824 -2.65%
2004-04-19 0 11.30 11.30 11.35 11.20 11.40 64,000 722,600 11.291 0.801 0.801 0.804 0.794 0.808 902,958 0.8003 -0.88%
2004-04-16 0 11.40 11.35 11.50 11.30 11.50 92,000 1,052,000 11.435 0.808 0.804 0.815 0.801 0.815 1,298,002 0.8105 0.00%
2004-04-15 0 11.40 11.30 11.40 11.35 11.60 94,000 1,076,000 11.447 0.808 0.801 0.808 0.804 0.822 1,326,220 0.8113 -0.87%
2004-04-14 0 11.50 11.45 11.50 11.50 11.60 116,000 1,339,300 11.546 0.815 0.812 0.815 0.815 0.822 1,636,612 0.8183 -0.86%
2004-04-13 0 11.60 11.55 11.60 11.60 11.70 54,000 629,700 11.661 0.822 0.819 0.822 0.822 0.829 761,871 0.8265 -0.85%
2004-04-08 0 11.70 11.65 11.70 11.60 11.80 254,000 2,967,000 11.681 0.829 0.826 0.829 0.822 0.836 3,583,615 0.8279 0.00%
2004-04-07 0 11.70 11.60 11.70 11.65 11.95 158,000 1,855,800 11.746 0.829 0.822 0.829 0.826 0.847 2,229,178 0.8325 -1.27%
2004-04-06 0 11.85 11.75 11.85 11.75 12.00 490,000 5,778,000 11.792 0.840 0.833 0.840 0.833 0.851 6,913,274 0.8358 1.72%
2004-04-02 0 11.65 11.65 11.70 11.65 11.80 318,000 3,733,100 11.739 0.826 0.826 0.829 0.826 0.836 4,486,573 0.8321 -0.43%
2004-04-01 0 11.70 11.65 11.70 11.60 11.75 916,000 10,675,500 11.654 0.829 0.826 0.829 0.822 0.833 12,923,589 0.8260 2.63%
2004-03-31 0 11.40 11.35 11.40 10.90 11.45 645,000 7,295,250 11.310 0.808 0.804 0.808 0.773 0.812 9,100,125 0.8017 5.56%
2004-03-30 0 10.80 10.75 10.85 10.40 10.85 110,000 1,177,800 10.707 0.765 0.762 0.769 0.737 0.769 1,551,959 0.7589 3.85%
2004-03-29 0 10.40 10.35 10.50 10.20 10.60 114,000 1,188,300 10.424 0.737 0.734 0.744 0.723 0.751 1,608,394 0.7388 4.00%
2004-03-26 0 10.00 9.950 10.00 10.00 10.15 124,000 1,243,900 10.031 0.709 0.705 0.709 0.709 0.719 1,749,481 0.7110 0.00%
2004-03-25 0 10.00 10.00 10.05 10.00 10.15 154,000 1,548,900 10.058 0.709 0.709 0.712 0.709 0.719 2,172,743 0.7129 -1.48%
2004-03-24 0 10.15 10.10 10.15 10.00 10.20 114,000 1,148,100 10.071 0.719 0.716 0.719 0.709 0.723 1,608,394 0.7138 1.50%
2004-03-23 0 10.00 9.950 10.15 9.950 10.40 170,000 1,731,100 10.183 0.709 0.705 0.719 0.705 0.737 2,398,483 0.7217 -1.96%
2004-03-22 0 10.20 10.05 10.25 10.10 10.50 82,000 838,200 10.222 0.723 0.712 0.727 0.716 0.744 1,156,915 0.7245 -4.23%
2004-03-19 0 10.65 10.60 10.65 10.60 10.80 90,000 961,700 10.686 0.755 0.751 0.755 0.751 0.765 1,269,785 0.7574 -1.39%
2004-03-18 0 10.80 10.75 10.80 10.80 10.90 258,000 2,799,000 10.849 0.765 0.762 0.765 0.765 0.773 3,640,050 0.7689 -0.92%
2004-03-17 0 10.90 10.85 10.90 10.85 10.95 30,001 327,111 10.903 0.773 0.769 0.773 0.769 0.776 423,276 0.7728 0.93%
2004-03-16 0 10.80 10.75 10.80 10.80 10.85 66,000 713,700 10.814 0.765 0.762 0.765 0.765 0.769 931,176 0.7665 -0.46%
2004-03-15 0 10.85 10.75 10.85 10.65 10.90 160,000 1,730,600 10.816 0.769 0.762 0.769 0.755 0.773 2,257,395 0.7666 1.88%
2004-03-12 0 10.65 10.60 10.70 10.55 10.70 104,000 1,103,500 10.611 0.755 0.751 0.758 0.748 0.758 1,467,307 0.7521 -1.84%
2004-03-11 0 10.85 10.75 10.95 10.70 11.00 60,000 649,900 10.832 0.769 0.762 0.776 0.758 0.780 846,523 0.7677 -1.81%
2004-03-10 0 11.05 10.95 11.05 11.00 11.05 90,000 993,400 11.038 0.783 0.776 0.783 0.780 0.783 1,269,785 0.7823 0.00%
2004-03-09 0 11.05 11.00 11.10 11.00 11.25 262,000 2,923,100 11.157 0.783 0.780 0.787 0.780 0.797 3,696,485 0.7908 -2.21%
2004-03-08 0 11.30 11.20 11.30 11.20 11.40 320,000 3,624,600 11.327 0.801 0.794 0.801 0.794 0.808 4,514,791 0.8028 0.00%
2004-03-05 0 11.30 11.25 11.30 11.00 11.50 404,000 4,541,300 11.241 0.801 0.797 0.801 0.780 0.815 5,699,923 0.7967 3.20%
2004-03-04 0 10.95 10.90 11.05 10.95 11.45 172,000 1,909,400 11.101 0.776 0.773 0.783 0.776 0.812 2,426,700 0.7868 -3.95%
2004-03-03 0 11.40 11.40 11.45 11.30 11.75 382,000 4,363,700 11.423 0.808 0.808 0.812 0.801 0.833 5,389,532 0.8097 3.17%
2004-03-02 0 11.05 10.95 11.05 10.80 11.05 237,400 2,588,490 10.903 0.783 0.776 0.783 0.765 0.783 3,349,410 0.7728 0.00%
2004-03-01 0 11.05 11.00 11.20 11.00 11.50 168,000 1,883,500 11.211 0.783 0.780 0.794 0.780 0.815 2,370,265 0.7946 -3.49%
2004-02-27 0 11.45 11.40 11.55 11.40 11.95 272,000 3,170,000 11.654 0.812 0.808 0.819 0.808 0.847 3,837,572 0.8260 -1.29%
2004-02-26 0 11.60 11.50 11.60 11.15 11.60 475,000 5,419,500 11.409 0.822 0.815 0.822 0.790 0.822 6,701,643 0.8087 5.45%
2004-02-25 0 11.00 10.90 11.30 10.65 12.20 1,350,000 15,560,600 11.526 0.780 0.773 0.801 0.755 0.865 19,046,774 0.8170 3.29%
2004-02-24 0 10.65 10.80 10.95 9.900 12.00 27,534,900 249,551,060 9.0631 0.755 0.765 0.776 0.702 0.851 388,482,234 0.6424 2.40%
2004-02-23 0 10.40 10.35 10.40 9.950 10.40 609,000 6,164,650 10.123 0.737 0.734 0.737 0.705 0.737 8,592,211 0.7175 2.97%
2004-02-20 0 10.10 9.700 10.10 9.400 10.10 397,000 3,856,400 9.7139 0.716 0.688 0.716 0.666 0.716 5,601,162 0.6885 3.06%
2004-02-19 0 9.800 9.700 9.800 9.450 10.00 236,000 2,279,400 9.6585 0.695 0.688 0.695 0.670 0.709 3,329,658 0.6846 4.26%
2004-02-18 0 9.400 9.350 9.400 9.200 9.400 136,000 1,270,400 9.3412 0.666 0.663 0.666 0.652 0.666 1,918,786 0.6621 1.08%
2004-02-17 0 9.300 9.300 9.400 9.300 9.550 74,000 699,500 9.4527 0.659 0.659 0.666 0.659 0.677 1,044,045 0.6700 -1.59%
2004-02-16 0 9.450 9.300 9.450 9.200 9.500 72,000 671,300 9.3236 0.670 0.659 0.670 0.652 0.673 1,015,828 0.6608 3.28%
2004-02-13 0 9.150 9.050 9.200 9.050 9.400 98,000 909,600 9.2816 0.649 0.641 0.652 0.641 0.666 1,382,655 0.6579 -1.08%
2004-02-12 0 9.250 9.200 9.300 9.200 9.350 78,000 723,500 9.2756 0.656 0.652 0.659 0.652 0.663 1,100,480 0.6574 0.54%
2004-02-11 0 9.200 9.150 9.250 8.950 9.250 132,000 1,205,500 9.1326 0.652 0.649 0.656 0.634 0.656 1,862,351 0.6473 1.10%
2004-02-10 0 9.100 9.100 9.200 9.000 9.400 40,000 370,200 9.2550 0.645 0.645 0.652 0.638 0.666 564,349 0.6560 -4.21%
2004-02-09 0 9.500 9.450 9.600 9.400 9.850 116,000 1,108,100 9.5526 0.673 0.670 0.680 0.666 0.698 1,636,612 0.6771 -2.56%
2004-02-06 0 9.750 9.650 9.750 9.250 9.750 127,000 1,213,900 9.5583 0.691 0.684 0.691 0.656 0.691 1,791,808 0.6775 5.41%
2004-02-05 0 9.250 9.250 9.400 9.150 9.400 136,000 1,263,400 9.2897 0.656 0.656 0.666 0.649 0.666 1,918,786 0.6584 1.65%
2004-02-04 0 9.100 9.050 9.100 9.100 9.200 128,000 1,172,500 9.1602 0.645 0.641 0.645 0.645 0.652 1,805,916 0.6493 0.55%
2004-02-03 0 9.050 9.050 9.150 8.700 9.150 133,000 1,179,700 8.8699 0.641 0.641 0.649 0.617 0.649 1,876,460 0.6287 4.02%
2004-02-02 0 8.700 8.650 8.700 8.600 8.700 236,000 2,042,200 8.6534 0.617 0.613 0.617 0.610 0.617 3,329,658 0.6133 -0.57%
2004-01-30 0 8.750 8.700 8.750 8.700 8.800 112,000 982,300 8.7705 0.620 0.617 0.620 0.617 0.624 1,580,177 0.6216 2.94%
2004-01-29 0 8.500 8.450 8.500 8.300 8.700 108,000 919,500 8.5139 0.602 0.599 0.602 0.588 0.617 1,523,742 0.6034 -3.41%
2004-01-28 0 8.800 8.800 8.900 8.800 9.100 74,000 660,400 8.9243 0.624 0.624 0.631 0.624 0.645 1,044,045 0.6325 -4.35%
2004-01-27 0 9.200 9.100 9.200 9.050 9.350 84,000 770,400 9.1714 0.652 0.645 0.652 0.641 0.663 1,185,133 0.6501 -1.60%
2004-01-26 0 9.350 9.300 9.350 9.000 9.350 128,000 1,177,800 9.2016 0.663 0.659 0.663 0.638 0.663 1,805,916 0.6522 3.31%
2004-01-21 0 9.050 9.000 9.050 8.900 9.250 135,000 1,221,600 9.0489 0.641 0.638 0.641 0.631 0.656 1,904,677 0.6414 2.26%
2004-01-20 0 8.850 8.850 8.900 8.850 9.100 254,000 2,278,000 8.9685 0.627 0.627 0.631 0.627 0.645 3,583,615 0.6357 1.14%
2004-01-19 0 8.750 8.750 8.900 8.600 8.850 124,000 1,087,900 8.7734 0.620 0.620 0.631 0.610 0.627 1,749,481 0.6218 1.74%
2004-01-16 0 8.600 8.500 8.600 8.450 8.650 87,000 743,200 8.5425 0.610 0.602 0.610 0.599 0.613 1,227,459 0.6055 0.58%
2004-01-15 0 8.550 8.450 8.550 8.150 8.600 74,000 624,900 8.4446 0.606 0.599 0.606 0.578 0.610 1,044,045 0.5985 4.91%
2004-01-14 0 8.150 8.150 8.350 8.050 8.150 34,000 275,900 8.1147 0.578 0.578 0.592 0.571 0.578 479,697 0.5752 1.87%
2004-01-13 0 8.000 8.000 8.100 7.900 8.350 86,000 700,100 8.1407 0.567 0.567 0.574 0.560 0.592 1,213,350 0.5770 -3.61%
2004-01-12 0 8.300 8.250 8.350 8.300 8.400 44,199 368,512 8.3376 0.588 0.585 0.592 0.588 0.595 623,591 0.5910 -1.19%
2004-01-09 0 8.400 8.300 8.450 8.100 8.400 68,000 563,000 8.2794 0.595 0.588 0.599 0.574 0.595 959,393 0.5868 3.70%
2004-01-08 0 8.100 8.100 8.300 8.000 8.350 116,000 949,600 8.1862 0.574 0.574 0.588 0.567 0.592 1,636,612 0.5802 0.62%
2004-01-07 0 8.050 8.050 8.250 7.850 8.150 58,000 462,800 7.9793 0.571 0.571 0.585 0.556 0.578 818,306 0.5656 2.55%
2004-01-06 0 7.850 7.850 7.900 7.500 7.900 90,000 695,000 7.7222 0.556 0.556 0.560 0.532 0.560 1,269,785 0.5473 0.00%
2004-01-05 0 7.850 7.850 7.950 7.850 8.000 34,000 268,900 7.9088 0.556 0.556 0.563 0.556 0.567 479,697 0.5606 -2.48%
2004-01-02 0 8.050 8.000 8.100 7.950 8.100 56,000 449,900 8.0339 0.571 0.567 0.574 0.563 0.574 790,088 0.5694 1.90%
2003-12-31 0 7.900 7.800 8.000 7.900 7.900 10,000 79,000 7.9000 0.560 0.553 0.567 0.560 0.560 141,087 0.5599 -1.25%
2003-12-30 0 8.000 7.800 8.000 7.700 8.250 46,000 366,000 7.9565 0.567 0.553 0.567 0.546 0.585 649,001 0.5639 2.56%
2003-12-29 0 7.800 7.800 8.000 7.800 8.050 48,000 379,400 7.9042 0.553 0.553 0.567 0.553 0.571 677,219 0.5602 -1.89%
2003-12-24 0 7.950 7.900 8.000 7.900 8.050 26,000 207,500 7.9808 0.563 0.560 0.567 0.560 0.571 366,827 0.5657 0.63%
2003-12-23 0 7.900 7.900 7.950 7.800 8.050 36,000 284,500 7.9028 0.560 0.560 0.563 0.553 0.571 507,914 0.5601 -1.25%
2003-12-22 0 8.000 8.000 8.050 7.900 8.200 52,000 418,800 8.0538 0.567 0.567 0.571 0.560 0.581 733,654 0.5708 -2.44%
2003-12-19 0 8.200 8.150 8.250 7.900 8.200 108,000 869,700 8.0528 0.581 0.578 0.585 0.560 0.581 1,523,742 0.5708 0.00%
2003-12-18 0 8.200 8.150 8.200 8.000 8.250 156,000 1,274,800 8.1718 0.581 0.578 0.581 0.567 0.585 2,200,961 0.5792 1.23%
2003-12-17 0 8.100 7.900 8.150 7.900 8.200 24,000 193,800 8.0750 0.574 0.560 0.578 0.560 0.581 338,609 0.5723 2.53%
2003-12-16 0 7.900 7.750 7.950 7.500 7.900 64,000 490,700 7.6672 0.560 0.549 0.563 0.532 0.560 902,958 0.5434 1.28%
2003-12-15 0 7.800 7.750 7.800 7.700 8.100 130,000 1,028,100 7.9085 0.553 0.549 0.553 0.546 0.574 1,834,134 0.5605 1.30%
2003-12-12 0 7.700 7.600 7.900 7.350 7.700 124,000 934,400 7.5355 0.546 0.539 0.560 0.521 0.546 1,749,481 0.5341 5.48%
2003-12-11 0 7.300 7.250 7.300 7.000 7.350 112,000 806,300 7.1991 0.517 0.514 0.517 0.496 0.521 1,580,177 0.5103 4.29%
2003-12-10 0 7.000 6.950 7.000 6.900 7.050 126,000 879,600 6.9810 0.496 0.493 0.496 0.489 0.500 1,777,699 0.4948 0.00%
2003-12-09 0 7.000 6.850 7.050 7.000 7.100 58,000 408,100 7.0362 0.496 0.486 0.500 0.496 0.503 818,306 0.4987 -0.71%
2003-12-08 0 7.050 7.050 7.100 7.050 7.200 40,000 284,600 7.1150 0.500 0.500 0.503 0.500 0.510 564,349 0.5043 0.00%
2003-12-05 0 7.050 7.050 7.350 6.850 7.150 28,000 195,600 6.9857 0.500 0.500 0.521 0.486 0.507 395,044 0.4951 -0.70%
2003-12-04 0 7.100 7.050 7.350 7.050 7.450 76,000 540,900 7.1171 0.503 0.500 0.521 0.500 0.528 1,072,263 0.5044 -5.33%
2003-12-03 0 7.500 7.300 7.500 7.500 7.500 20,000 150,000 7.5000 0.532 0.517 0.532 0.532 0.532 282,174 0.5316 2.74%
2003-12-02 0 7.300 7.100 7.400 7.050 7.400 64,000 465,900 7.2797 0.517 0.503 0.524 0.500 0.524 902,958 0.5160 1.39%
2003-12-01 0 7.200 7.200 7.450 7.100 7.300 36,000 257,700 7.1583 0.510 0.510 0.528 0.503 0.517 507,914 0.5074 0.00%
2003-11-28 0 7.200 7.200 7.350 7.050 7.250 34,000 241,900 7.1147 0.510 0.510 0.521 0.500 0.514 479,697 0.5043 1.41%
2003-11-27 0 7.100 7.050 7.250 7.000 7.200 20,000 142,300 7.1150 0.503 0.500 0.514 0.496 0.510 282,174 0.5043 -2.07%
2003-11-26 0 7.250 7.250 7.400 7.200 7.450 10,000 73,200 7.3200 0.514 0.514 0.524 0.510 0.528 141,087 0.5188 -2.68%
2003-11-25 0 7.450 7.400 7.450 7.300 7.500 86,000 639,300 7.4337 0.528 0.524 0.528 0.517 0.532 1,213,350 0.5269 2.05%
2003-11-24 0 7.300 7.250 7.400 7.250 7.400 32,000 234,800 7.3375 0.517 0.514 0.524 0.514 0.524 451,479 0.5201 0.00%
2003-11-21 0 7.300 7.250 7.450 7.100 7.300 30,000 216,200 7.2067 0.517 0.514 0.528 0.503 0.517 423,262 0.5108 -0.68%
2003-11-20 0 7.350 7.300 7.400 7.250 7.400 28,000 205,200 7.3286 0.521 0.517 0.524 0.514 0.524 395,044 0.5194 1.38%
2003-11-19 0 7.250 7.250 7.400 7.150 7.250 30,000 217,300 7.2433 0.514 0.514 0.524 0.507 0.514 423,262 0.5134 -1.36%
2003-11-18 0 7.350 7.350 7.600 7.150 7.550 58,000 426,900 7.3603 0.521 0.521 0.539 0.507 0.535 818,306 0.5217 -3.29%
2003-11-17 0 7.600 7.600 7.800 7.400 7.750 106,980 819,248 7.6580 0.539 0.539 0.553 0.524 0.549 1,509,351 0.5428 -1.30%
2003-11-14 0 7.700 7.700 7.750 7.300 7.750 102,000 777,100 7.6186 0.546 0.546 0.549 0.517 0.549 1,439,090 0.5400 2.67%
2003-11-13 0 7.500 7.500 7.650 7.200 7.700 206,000 1,548,200 7.5155 0.532 0.532 0.542 0.510 0.546 2,906,397 0.5327 4.90%
2003-11-12 0 7.150 7.000 7.200 6.300 7.150 244,000 1,643,400 6.7352 0.507 0.496 0.510 0.447 0.507 3,442,528 0.4774 13.49%
2003-11-11 0 6.300 6.300 6.600 6.250 6.350 58,000 365,600 6.3034 0.447 0.447 0.468 0.443 0.450 818,306 0.4468 -3.08%
2003-11-10 0 6.500 6.400 6.500 6.350 6.500 18,000 116,200 6.4556 0.461 0.454 0.461 0.450 0.461 253,957 0.4576 -1.52%
2003-11-07 0 6.600 6.600 6.650 6.550 6.750 50,000 330,700 6.6140 0.468 0.468 0.471 0.464 0.478 705,436 0.4688 0.76%
2003-11-06 0 6.550 6.550 6.750 6.400 6.850 122,000 824,000 6.7541 0.464 0.464 0.478 0.454 0.486 1,721,264 0.4787 -3.68%
2003-11-05 0 6.800 6.650 6.800 6.650 6.950 170,000 1,165,200 6.8541 0.482 0.471 0.482 0.471 0.493 2,398,483 0.4858 3.03%
2003-11-04 0 6.600 6.600 6.800 6.400 6.800 86,000 563,600 6.5535 0.468 0.468 0.482 0.454 0.482 1,213,350 0.4645 0.00%
2003-11-03 0 6.600 6.550 6.600 6.150 6.600 124,000 801,400 6.4629 0.468 0.464 0.468 0.436 0.468 1,749,481 0.4581 3.12%
2003-10-31 0 6.400 6.400 6.450 6.250 6.450 132,000 842,800 6.3848 0.454 0.454 0.457 0.443 0.457 1,862,351 0.4525 -0.78%
2003-10-30 0 6.450 6.350 6.450 6.250 6.450 104,000 663,200 6.3769 0.457 0.450 0.457 0.443 0.457 1,467,307 0.4520 0.78%
2003-10-29 0 6.400 6.400 6.450 6.350 6.650 50,000 325,500 6.5100 0.454 0.454 0.457 0.450 0.471 705,436 0.4614 -0.78%
2003-10-28 0 6.450 6.450 6.500 6.100 6.500 176,000 1,116,200 6.3420 0.457 0.457 0.461 0.432 0.461 2,483,135 0.4495 9.32%
2003-10-27 0 5.900 5.850 6.200 5.800 6.000 16,000 94,700 5.9188 0.418 0.415 0.439 0.411 0.425 225,740 0.4195 -1.67%
2003-10-24 0 6.000 5.800 - 5.850 6.000 38,000 224,500 5.9079 0.425 0.411 - 0.415 0.425 536,131 0.4187 0.00%
2003-10-23 0 6.000 6.000 6.200 5.800 6.150 48,000 288,900 6.0188 0.425 0.425 0.439 0.411 0.436 677,219 0.4266 -3.23%
2003-10-22 0 6.200 6.200 6.300 6.100 6.250 20,000 123,100 6.1550 0.439 0.439 0.447 0.432 0.443 282,174 0.4363 -1.59%
2003-10-21 0 6.300 6.250 6.500 6.250 6.400 56,000 354,500 6.3304 0.447 0.443 0.461 0.443 0.454 790,088 0.4487 -0.79%
2003-10-20 0 6.350 6.350 6.450 6.050 6.450 126,000 794,600 6.3063 0.450 0.450 0.457 0.429 0.457 1,777,699 0.4470 2.42%
2003-10-17 0 6.200 6.200 6.450 5.950 6.400 66,000 411,200 6.2303 0.439 0.439 0.457 0.422 0.454 931,176 0.4416 -1.59%
2003-10-16 0 6.300 6.200 6.300 5.900 6.300 126,000 770,100 6.1119 0.447 0.439 0.447 0.418 0.447 1,777,699 0.4332 5.88%
2003-10-15 0 5.950 5.800 6.000 5.500 5.950 84,000 482,100 5.7393 0.422 0.411 0.425 0.390 0.422 1,185,133 0.4068 8.18%
2003-10-14 0 5.500 5.300 5.700 5.300 5.650 182,000 995,600 5.4703 0.390 0.376 0.404 0.376 0.400 2,567,787 0.3877 3.77%
2003-10-13 0 5.300 5.250 5.400 4.975 5.400 64,000 331,900 5.1859 0.376 0.372 0.383 0.353 0.383 902,958 0.3676 4.95%
2003-10-10 0 5.050 5.000 5.200 5.050 5.200 16,000 81,700 5.1063 0.358 0.354 0.369 0.358 0.369 225,740 0.3619 0.00%
2003-10-09 0 5.050 5.000 5.250 4.875 5.250 88,000 447,850 5.0892 0.358 0.354 0.372 0.346 0.372 1,241,567 0.3607 2.96%
2003-10-08 0 4.975 4.925 4.975 4.875 4.975 46,000 225,300 4.8978 0.348 0.344 0.348 0.341 0.348 658,263 0.3423 1.02%
2003-10-07 0 4.925 4.850 - 4.650 4.925 58,000 277,800 4.7897 0.344 0.339 - 0.325 0.344 829,984 0.3347 4.79%
2003-10-06 0 4.700 4.700 4.900 4.700 4.900 68,000 327,600 4.8176 0.328 0.328 0.342 0.328 0.342 973,085 0.3367 -2.59%
2003-10-03 0 4.825 4.750 4.875 4.725 4.825 240,000 1,147,150 4.7798 0.337 0.332 0.341 0.330 0.337 3,434,417 0.3340 1.05%
2003-10-02 0 4.775 4.775 5.000 4.750 5.000 98,000 475,000 4.8469 0.334 0.334 0.349 0.332 0.349 1,402,387 0.3387 -4.50%
2003-09-30 0 5.000 5.000 5.050 5.000 5.100 42,000 213,000 5.0714 0.349 0.349 0.353 0.349 0.356 601,023 0.3544 0.00%
2003-09-29 0 5.000 5.000 5.050 5.000 5.200 38,000 192,700 5.0711 0.349 0.349 0.353 0.349 0.363 543,783 0.3544 -4.76%
2003-09-26 0 5.250 5.150 5.250 4.950 5.300 162,000 828,900 5.1167 0.367 0.360 0.367 0.346 0.370 2,318,231 0.3576 5.00%
2003-09-25 0 5.000 4.975 5.000 4.675 5.050 86,000 426,150 4.9552 0.349 0.348 0.349 0.327 0.353 1,230,666 0.3463 5.82%
2003-09-24 0 4.725 4.725 4.750 4.625 4.850 74,000 354,400 4.7892 0.330 0.330 0.332 0.323 0.339 1,058,945 0.3347 0.53%
2003-09-23 0 4.700 4.700 4.850 4.550 4.700 26,000 119,450 4.5942 0.328 0.328 0.339 0.318 0.328 372,062 0.3210 -0.53%
2003-09-22 0 4.725 4.725 4.775 4.700 4.975 56,000 269,550 4.8134 0.330 0.330 0.334 0.328 0.348 801,364 0.3364 -5.03%
2003-09-19 0 4.975 4.925 4.975 4.825 4.975 196,000 961,300 4.9046 0.348 0.344 0.348 0.337 0.348 2,804,774 0.3427 3.65%
2003-09-18 0 4.800 4.775 4.800 4.700 4.850 208,000 996,650 4.7916 0.335 0.334 0.335 0.328 0.339 2,976,494 0.3348 3.78%
2003-09-17 0 4.625 4.625 4.700 4.550 4.700 116,000 538,550 4.6427 0.323 0.323 0.328 0.318 0.328 1,659,968 0.3244 2.21%
2003-09-16 0 4.525 4.525 5.000 4.475 4.750 44,000 202,350 4.5989 0.316 0.316 0.349 0.313 0.332 629,643 0.3214 -5.24%
2003-09-15 0 4.775 4.700 4.775 4.500 4.775 176,000 811,100 4.6085 0.334 0.328 0.334 0.314 0.334 2,518,572 0.3220 7.30%
2003-09-11 0 4.450 4.450 4.550 4.325 4.625 58,000 258,000 4.4483 0.311 0.311 0.318 0.302 0.323 829,984 0.3108 2.89%
2003-09-10 0 4.325 4.250 4.350 4.300 4.350 30,000 129,650 4.3217 0.302 0.297 0.304 0.300 0.304 429,302 0.3020 -1.14%
2003-09-09 0 4.375 4.300 4.400 4.325 4.375 42,000 182,800 4.3524 0.306 0.300 0.307 0.302 0.306 601,023 0.3041 0.57%
2003-09-08 0 4.350 4.350 4.400 4.350 4.400 54,000 235,850 4.3676 0.304 0.304 0.307 0.304 0.307 772,744 0.3052 -1.14%
2003-09-05 0 4.400 4.350 4.450 4.400 4.425 40,000 176,550 4.4138 0.307 0.304 0.311 0.307 0.309 572,403 0.3084 -1.12%
2003-09-04 0 4.450 4.350 4.500 4.450 4.500 28,000 125,150 4.4696 0.311 0.304 0.314 0.311 0.314 400,682 0.3123 -0.56%
2003-09-03 0 4.475 4.350 4.500 4.300 4.525 58,000 256,350 4.4198 0.313 0.304 0.314 0.300 0.316 829,984 0.3089 4.68%
2003-09-02 0 4.275 4.275 4.600 4.275 4.350 16,000 69,250 4.3281 0.299 0.299 0.321 0.299 0.304 228,961 0.3025 -1.16%
2003-09-01 0 4.325 4.325 4.450 4.225 4.450 226,000 981,200 4.3416 0.302 0.302 0.311 0.295 0.311 3,234,076 0.3034 2.98%
2003-08-29 0 4.200 4.175 4.425 4.125 4.375 54,000 229,350 4.2472 0.293 0.292 0.309 0.288 0.306 772,744 0.2968 -0.59%
2003-08-28 0 4.225 4.225 4.250 4.150 4.250 124,000 523,250 4.2198 0.295 0.295 0.297 0.290 0.297 1,774,449 0.2949 0.60%
2003-08-27 0 4.200 4.200 4.300 4.200 4.300 38,000 162,100 4.2658 0.293 0.293 0.300 0.293 0.300 543,783 0.2981 -1.75%
2003-08-26 0 4.275 4.275 4.375 4.250 4.350 70,000 301,900 4.3129 0.299 0.299 0.306 0.297 0.304 1,001,705 0.3014 -1.72%
2003-08-25 0 4.350 4.350 4.375 4.225 4.450 126,000 547,150 4.3425 0.304 0.304 0.306 0.295 0.311 1,803,069 0.3035 1.16%
2003-08-22 0 4.300 4.250 4.300 4.150 4.350 108,000 461,300 4.2713 0.300 0.297 0.300 0.290 0.304 1,545,487 0.2985 3.61%
2003-08-21 0 4.150 4.150 4.200 4.125 4.200 24,000 99,650 4.1521 0.290 0.290 0.293 0.288 0.293 343,442 0.2902 0.00%
2003-08-20 0 4.150 4.125 4.175 4.025 4.150 26,000 106,050 4.0788 0.290 0.288 0.292 0.281 0.290 372,062 0.2850 1.84%
2003-08-19 0 4.075 4.075 4.125 4.050 4.250 70,000 291,950 4.1707 0.285 0.285 0.288 0.283 0.297 1,001,705 0.2915 -2.98%
2003-08-18 0 4.200 4.200 4.250 4.150 4.250 38,000 159,300 4.1921 0.293 0.293 0.297 0.290 0.297 543,783 0.2929 0.60%
2003-08-15 0 4.175 4.150 4.300 4.175 4.200 34,000 142,700 4.1971 0.292 0.290 0.300 0.292 0.293 486,542 0.2933 -0.60%
2003-08-14 0 4.200 4.200 4.250 4.175 4.225 16,000 67,250 4.2031 0.293 0.293 0.297 0.292 0.295 228,961 0.2937 -1.18%
2003-08-13 0 4.250 4.200 4.275 4.200 4.250 28,000 118,750 4.2411 0.297 0.293 0.299 0.293 0.297 400,682 0.2964 1.80%
2003-08-12 0 4.175 4.175 4.275 4.150 4.325 40,000 170,050 4.2513 0.292 0.292 0.299 0.290 0.302 572,403 0.2971 -2.91%
2003-08-11 0 4.300 4.300 4.400 4.225 4.300 30,000 128,400 4.2800 0.300 0.300 0.307 0.295 0.300 429,302 0.2991 1.78%
2003-08-08 0 4.225 4.225 4.250 4.200 4.300 12,000 51,400 4.2833 0.295 0.295 0.297 0.293 0.300 171,721 0.2993 0.60%
2003-08-07 0 4.200 4.200 4.300 4.150 4.250 24,000 100,950 4.2063 0.293 0.293 0.300 0.290 0.297 343,442 0.2939 0.00%
2003-08-06 0 4.200 4.200 4.350 4.150 4.200 14,000 58,500 4.1786 0.293 0.293 0.304 0.290 0.293 200,341 0.2920 -1.18%
2003-08-05 0 4.250 4.150 4.350 4.200 4.400 52,000 224,700 4.3212 0.297 0.290 0.304 0.293 0.307 744,124 0.3020 3.03%
2003-08-04 0 4.125 4.125 4.175 4.125 4.200 28,000 116,800 4.1714 0.288 0.288 0.292 0.288 0.293 400,682 0.2915 -2.37%
2003-08-01 0 4.225 4.150 4.225 4.075 4.275 72,000 300,900 4.1792 0.295 0.290 0.295 0.285 0.299 1,030,325 0.2920 1.81%
2003-07-31 0 4.150 4.075 4.150 4.000 4.175 138,000 569,100 4.1239 0.290 0.285 0.290 0.280 0.292 1,974,790 0.2882 3.11%
2003-07-30 0 4.025 4.000 4.075 4.000 4.225 90,000 368,000 4.0889 0.281 0.280 0.285 0.280 0.295 1,287,906 0.2857 -5.29%
2003-07-29 0 4.250 4.075 4.250 4.025 4.300 154,000 635,800 4.1286 0.297 0.285 0.297 0.281 0.300 2,203,751 0.2885 5.59%
2003-07-28 0 4.025 3.950 4.100 3.825 4.100 74,000 293,450 3.9655 0.281 0.276 0.287 0.267 0.287 1,058,945 0.2771 5.92%
2003-07-25 0 3.800 3.750 3.825 3.675 3.825 160,000 598,000 3.7375 0.266 0.262 0.267 0.257 0.267 2,289,611 0.2612 2.01%
2003-07-24 0 3.725 3.625 3.725 3.650 3.750 56,000 206,550 3.6884 0.260 0.253 0.260 0.255 0.262 801,364 0.2577 2.05%
2003-07-23 0 3.650 3.575 3.650 3.450 3.675 48,000 173,300 3.6104 0.255 0.250 0.255 0.241 0.257 686,883 0.2523 5.04%
2003-07-22 0 3.475 3.475 3.525 3.375 3.525 99,000 339,050 3.4247 0.243 0.243 0.246 0.236 0.246 1,416,697 0.2393 1.46%
2003-07-21 0 3.425 3.400 3.425 3.375 3.425 54,000 183,800 3.4037 0.239 0.238 0.239 0.236 0.239 772,744 0.2379 0.74%
2003-07-18 0 3.400 3.375 3.450 3.400 3.425 48,000 163,550 3.4073 0.238 0.236 0.241 0.238 0.239 686,883 0.2381 0.74%
2003-07-17 0 3.375 3.375 3.500 3.350 3.375 52,000 175,150 3.3683 0.236 0.236 0.245 0.234 0.236 744,124 0.2354 0.00%
2003-07-16 0 3.375 3.375 3.500 3.350 3.375 56,000 188,750 3.3705 0.236 0.236 0.245 0.234 0.236 801,364 0.2355 0.75%
2003-07-15 0 3.350 3.350 3.425 3.350 3.425 88,000 298,150 3.3881 0.234 0.234 0.239 0.234 0.239 1,259,286 0.2368 -0.74%
2003-07-14 0 3.375 3.375 3.500 3.375 3.400 68,000 230,900 3.3956 0.236 0.236 0.245 0.236 0.238 973,085 0.2373 0.75%
2003-07-11 0 3.350 3.350 3.475 3.350 3.375 66,000 221,250 3.3523 0.234 0.234 0.243 0.234 0.236 944,465 0.2343 -0.74%
2003-07-10 0 3.375 3.375 3.500 3.375 3.425 52,000 176,450 3.3933 0.236 0.236 0.245 0.236 0.239 744,124 0.2371 -1.46%
2003-07-09 0 3.425 3.425 3.500 3.375 3.425 48,000 163,100 3.3979 0.239 0.239 0.245 0.236 0.239 686,883 0.2374 0.00%
2003-07-08 0 3.425 3.400 3.500 3.375 3.425 126,000 427,950 3.3964 0.239 0.238 0.245 0.236 0.239 1,803,069 0.2373 1.48%
2003-07-07 0 3.375 3.375 3.400 3.375 3.400 68,000 229,650 3.3772 0.236 0.236 0.238 0.236 0.238 973,085 0.2360 0.75%
2003-07-04 0 3.350 3.350 3.400 3.325 3.350 52,000 173,500 3.3365 0.234 0.234 0.238 0.232 0.234 744,124 0.2332 0.00%
2003-07-03 0 3.350 3.325 3.400 3.350 3.400 68,000 228,550 3.3610 0.234 0.232 0.238 0.234 0.238 973,085 0.2349 -0.74%
2003-07-02 0 3.375 3.325 3.425 3.325 3.500 58,000 195,600 3.3724 0.236 0.232 0.239 0.232 0.245 829,984 0.2357 0.75%
2003-06-30 0 3.350 3.250 3.350 3.225 3.350 42,000 137,450 3.2726 0.234 0.227 0.234 0.225 0.234 601,023 0.2287 1.52%
2003-06-27 0 3.300 3.300 3.375 3.275 3.375 58,000 192,300 3.3155 0.231 0.231 0.236 0.229 0.236 829,984 0.2317 0.76%
2003-06-26 0 3.275 3.275 3.350 3.225 3.350 44,000 144,300 3.2795 0.229 0.229 0.234 0.225 0.234 629,643 0.2292 -0.76%
2003-06-25 0 3.300 3.275 3.300 3.250 3.375 75,000 247,725 3.3030 0.231 0.229 0.231 0.227 0.236 1,073,255 0.2308 -2.22%
2003-06-24 0 3.375 3.350 3.475 3.350 3.475 68,000 230,950 3.3963 0.236 0.234 0.243 0.234 0.243 973,085 0.2373 -1.46%
2003-06-23 0 3.425 3.425 3.500 3.425 3.600 98,000 341,200 3.4816 0.239 0.239 0.245 0.239 0.252 1,402,387 0.2433 -4.20%
2003-06-20 0 3.575 3.575 3.650 3.550 3.650 260,000 944,150 3.6313 0.250 0.250 0.255 0.248 0.255 3,720,618 0.2538 -1.38%
2003-06-19 0 3.625 3.550 3.625 3.425 3.625 162,000 569,850 3.5176 0.253 0.248 0.253 0.239 0.253 2,318,231 0.2458 4.32%
2003-06-18 0 3.475 3.475 3.500 3.450 3.525 114,000 398,200 3.4930 0.243 0.243 0.245 0.241 0.246 1,631,348 0.2441 0.00%
2003-06-17 0 3.475 3.450 3.475 3.350 3.475 126,000 432,400 3.4317 0.243 0.241 0.243 0.234 0.243 1,803,069 0.2398 4.51%
2003-06-16 0 3.325 3.300 3.375 3.300 3.400 58,000 193,300 3.3328 0.232 0.231 0.236 0.231 0.238 829,984 0.2329 -1.48%
2003-06-13 0 3.375 3.375 3.475 3.275 3.450 159,000 534,550 3.3619 0.236 0.236 0.243 0.229 0.241 2,275,301 0.2349 1.50%
2003-06-12 0 3.325 3.325 3.375 3.300 3.425 64,000 215,850 3.3727 0.232 0.232 0.236 0.231 0.239 915,844 0.2357 -0.75%
2003-06-11 0 3.350 3.350 3.375 3.350 3.475 222,000 757,350 3.4115 0.234 0.234 0.236 0.234 0.243 3,176,835 0.2384 -0.74%
2003-06-10 0 3.375 3.375 3.400 3.325 3.425 118,000 397,950 3.3725 0.236 0.236 0.238 0.232 0.239 1,688,588 0.2357 -2.88%
2003-06-09 0 3.475 3.475 3.525 3.400 3.525 244,000 847,850 3.4748 0.243 0.243 0.246 0.238 0.246 3,491,657 0.2428 -2.11%
2003-06-06 0 3.550 3.525 3.550 3.350 3.575 402,000 1,415,700 3.5216 0.248 0.246 0.248 0.234 0.250 5,752,648 0.2461 4.41%
2003-06-05 0 3.400 3.375 3.400 3.300 3.425 374,000 1,271,150 3.3988 0.238 0.236 0.238 0.231 0.239 5,351,966 0.2375 3.82%
2003-06-03 0 3.275 3.275 3.300 3.225 3.325 406,000 1,335,450 3.2893 0.229 0.229 0.231 0.225 0.232 5,809,888 0.2299 -2.24%
2003-06-02 0 3.350 3.325 3.350 3.275 3.375 358,000 1,196,300 3.3416 0.234 0.232 0.234 0.229 0.236 5,123,005 0.2335 2.29%
2003-05-30 0 3.275 3.250 3.300 3.275 3.325 200,000 658,800 3.2940 0.229 0.227 0.231 0.229 0.232 2,862,014 0.2302 -0.76%
2003-05-29 0 3.300 3.300 3.325 3.300 3.350 380,000 1,268,650 3.3386 0.231 0.231 0.232 0.231 0.234 5,437,826 0.2333 -0.75%
2003-05-28 0 3.325 3.300 3.325 3.250 3.325 354,000 1,167,600 3.2983 0.232 0.231 0.232 0.227 0.232 5,065,764 0.2305 0.76%
2003-05-27 0 3.300 3.300 3.325 3.225 3.375 388,000 1,284,500 3.3106 0.231 0.231 0.232 0.225 0.236 5,552,307 0.2313 0.00%
2003-05-26 0 3.300 3.275 3.300 3.150 3.325 844,000 2,747,850 3.2557 0.231 0.229 0.231 0.220 0.232 12,077,698 0.2275 3.94%
2003-05-23 0 3.175 3.175 3.200 3.075 3.225 688,000 2,182,600 3.1724 0.222 0.222 0.224 0.215 0.225 9,845,328 0.2217 0.00%
2003-05-22 0 3.175 3.175 3.200 3.050 3.225 160,000 506,750 3.1672 0.222 0.222 0.224 0.213 0.225 2,289,611 0.2213 1.60%
2003-05-21 0 3.125 3.125 3.175 3.025 3.150 178,000 552,700 3.1051 0.218 0.218 0.222 0.211 0.220 2,547,192 0.2170 1.63%
2003-05-20 0 3.075 3.075 3.150 3.050 3.150 400,000 1,246,800 3.1170 0.215 0.215 0.220 0.213 0.220 5,724,028 0.2178 -0.81%
2003-05-19 0 3.100 3.075 3.100 3.050 3.100 58,000 178,000 3.0690 0.217 0.215 0.217 0.213 0.217 829,984 0.2145 2.48%
2003-05-16 0 3.025 3.025 3.050 3.025 3.075 26,000 79,550 3.0596 0.211 0.211 0.213 0.211 0.215 372,062 0.2138 -0.82%
2003-05-15 0 3.050 3.050 3.100 2.975 3.050 22,000 66,500 3.0227 0.213 0.213 0.217 0.208 0.213 314,822 0.2112 0.83%
2003-05-14 0 3.025 3.025 3.075 3.025 3.075 30,000 91,350 3.0450 0.211 0.211 0.215 0.211 0.215 429,302 0.2128 -0.82%
2003-05-13 0 3.050 2.975 3.075 2.975 3.050 40,000 120,550 3.0138 0.213 0.208 0.215 0.208 0.213 572,403 0.2106 0.00%
2003-05-12 0 3.050 2.975 3.075 2.975 3.050 52,000 157,550 3.0298 0.213 0.208 0.215 0.208 0.213 744,124 0.2117 1.50%
2003-05-09 0 3.075 3.000 3.075 2.975 3.100 22,000 66,850 3.0386 0.210 0.205 0.210 0.203 0.212 322,155 0.2075 0.82%
2003-05-07 0 3.050 3.050 3.125 3.050 3.150 50,000 154,300 3.0860 0.208 0.208 0.213 0.208 0.215 732,171 0.2107 -3.17%
2003-05-06 0 3.150 3.125 3.150 3.125 3.175 28,000 88,150 3.1482 0.215 0.213 0.215 0.213 0.217 410,016 0.2150 0.80%
2003-05-05 0 3.125 3.125 3.175 3.100 3.200 118,500 371,550 3.1354 0.213 0.213 0.217 0.212 0.219 1,735,245 0.2141 -2.34%
2003-05-02 0 3.200 3.175 3.200 3.050 3.300 152,000 482,350 3.1734 0.219 0.217 0.219 0.208 0.225 2,225,799 0.2167 5.79%
2003-04-30 0 3.025 3.025 3.075 2.975 3.075 46,000 138,450 3.0098 0.207 0.207 0.210 0.203 0.210 673,597 0.2055 -0.82%
2003-04-29 0 3.050 2.975 3.050 2.925 3.075 76,000 226,350 2.9783 0.208 0.203 0.208 0.200 0.210 1,112,900 0.2034 3.39%
2003-04-28 0 2.950 2.950 2.975 2.900 2.950 162,000 471,850 2.9127 0.201 0.201 0.203 0.198 0.201 2,372,233 0.1989 2.61%
2003-04-25 0 2.875 2.825 2.875 2.825 2.925 50,000 143,850 2.8770 0.196 0.193 0.196 0.193 0.200 732,171 0.1965 1.77%
2003-04-24 0 2.825 2.825 - 2.800 2.850 14,000 39,400 2.8143 0.193 0.193 - 0.191 0.195 205,008 0.1922 -1.74%
2003-04-23 0 2.875 2.875 2.975 2.825 3.075 74,000 219,150 2.9615 0.196 0.196 0.203 0.193 0.210 1,083,613 0.2022 -8.00%
2003-04-22 0 3.125 3.050 3.125 3.000 3.125 82,000 251,550 3.0677 0.213 0.208 0.213 0.205 0.213 1,200,760 0.2095 3.31%
2003-04-17 0 3.025 3.025 3.075 2.950 3.100 110,000 330,500 3.0045 0.207 0.207 0.210 0.201 0.212 1,610,776 0.2052 -1.63%
2003-04-16 0 3.075 3.075 3.100 3.075 3.150 74,000 230,400 3.1135 0.210 0.210 0.212 0.210 0.215 1,083,613 0.2126 -1.60%
2003-04-15 0 3.125 3.050 3.125 3.025 3.125 48,000 147,850 3.0802 0.213 0.208 0.213 0.207 0.213 702,884 0.2103 1.63%
2003-04-14 0 3.075 3.050 3.075 2.925 3.100 146,000 444,150 3.0421 0.210 0.208 0.210 0.200 0.212 2,137,939 0.2077 4.24%
2003-04-11 0 2.950 2.950 2.975 2.875 3.000 144,000 425,100 2.9521 0.201 0.201 0.203 0.196 0.205 2,108,652 0.2016 1.72%
2003-04-10 0 2.900 2.875 2.925 2.850 2.925 34,000 98,050 2.8838 0.198 0.196 0.200 0.195 0.200 497,876 0.1969 2.65%
2003-04-09 0 2.825 2.825 2.850 2.800 2.900 52,000 147,800 2.8423 0.193 0.193 0.195 0.191 0.198 761,458 0.1941 -2.59%
2003-04-08 0 2.900 2.900 2.925 2.875 2.925 22,000 63,600 2.8909 0.198 0.198 0.200 0.196 0.200 322,155 0.1974 -1.69%
2003-04-07 0 2.950 2.925 2.975 2.900 3.000 26,000 76,550 2.9442 0.201 0.200 0.203 0.198 0.205 380,729 0.2011 -0.84%
2003-04-04 0 2.975 2.975 3.000 2.950 3.075 54,000 161,850 2.9972 0.203 0.203 0.205 0.201 0.210 790,744 0.2047 -0.83%
2003-04-03 0 3.000 3.000 3.025 2.925 3.025 44,000 130,650 2.9693 0.205 0.205 0.207 0.200 0.207 644,310 0.2028 -1.64%
2003-04-02 0 3.050 3.000 3.025 2.875 3.050 72,000 215,250 2.9896 0.208 0.205 0.207 0.196 0.208 1,054,326 0.2042 3.39%
2003-04-01 0 2.950 2.950 2.975 2.850 2.975 62,000 182,900 2.9500 0.201 0.201 0.203 0.195 0.203 907,892 0.2015 1.72%
2003-03-31 0 2.900 2.900 2.950 2.825 2.925 468,000 1,334,300 2.8511 0.198 0.198 0.201 0.193 0.200 6,853,118 0.1947 -1.69%
2003-03-28 0 2.950 2.950 2.975 2.900 3.025 2,300,000 6,811,450 2.9615 0.201 0.201 0.203 0.198 0.207 33,679,855 0.2022 0.85%
2003-03-27 0 2.925 2.900 2.975 2.900 3.075 4,780,000 14,238,550 2.9788 0.200 0.198 0.203 0.198 0.210 69,995,525 0.2034 -2.50%
2003-03-26 0 3.000 3.000 3.075 3.000 3.100 2,964,000 9,004,200 3.0379 0.205 0.205 0.210 0.205 0.212 43,403,083 0.2075 -0.83%
2003-03-25 0 3.025 3.025 3.075 3.000 3.100 398,000 1,206,950 3.0325 0.207 0.207 0.210 0.205 0.212 5,828,079 0.2071 0.00%
2003-03-24 0 3.025 3.025 3.050 2.975 3.075 384,000 1,155,600 3.0094 0.207 0.207 0.208 0.203 0.210 5,623,071 0.2055 -0.82%
2003-03-21 0 3.050 3.050 3.200 3.025 3.175 58,000 178,850 3.0836 0.208 0.208 0.219 0.207 0.217 849,318 0.2106 -3.17%
2003-03-20 0 3.150 3.150 3.175 3.150 3.225 634,000 2,020,500 3.1869 0.215 0.215 0.217 0.215 0.220 9,283,925 0.2176 -3.08%
2003-03-19 0 3.250 3.150 3.250 2.950 3.275 168,000 533,500 3.1756 0.222 0.215 0.222 0.201 0.224 2,460,094 0.2169 4.84%
2003-03-18 0 3.100 3.025 3.150 2.825 3.100 568,000 1,654,800 2.9134 0.212 0.207 0.215 0.193 0.212 8,317,460 0.1990 8.77%
2003-03-17 0 2.850 2.800 2.850 2.825 2.850 28,000 79,550 2.8411 0.195 0.191 0.195 0.193 0.195 410,016 0.1940 2.70%
2003-03-14 0 2.775 2.775 2.900 2.775 2.825 18,000 50,400 2.8000 0.190 0.190 0.198 0.190 0.193 263,581 0.1912 -2.63%
2003-03-13 0 2.850 2.750 2.850 2.800 2.850 30,000 84,900 2.8300 0.195 0.188 0.195 0.191 0.195 439,302 0.1933 1.79%
2003-03-12 0 2.800 2.750 2.800 2.725 2.825 30,000 83,400 2.7800 0.191 0.188 0.191 0.186 0.193 439,302 0.1898 2.75%
2003-03-11 0 2.725 2.725 2.800 2.600 2.725 18,000 47,950 2.6639 0.186 0.186 0.191 0.178 0.186 263,581 0.1819 1.87%
2003-03-10 0 2.675 2.650 2.800 2.650 2.725 36,000 97,250 2.7014 0.183 0.181 0.191 0.181 0.186 527,163 0.1845 -1.83%
2003-03-07 0 2.725 2.725 2.775 2.725 2.775 14,000 38,550 2.7536 0.186 0.186 0.190 0.186 0.190 205,008 0.1880 -2.68%
2003-03-06 0 2.800 2.750 2.850 2.750 2.825 48,000 134,200 2.7958 0.191 0.188 0.195 0.188 0.193 702,884 0.1909 2.75%
2003-03-05 0 2.725 2.650 2.850 2.725 2.775 18,000 49,350 2.7417 0.186 0.181 0.195 0.186 0.190 263,581 0.1872 -2.68%
2003-03-04 0 2.800 2.800 2.900 2.800 2.875 38,000 107,700 2.8342 0.191 0.191 0.198 0.191 0.196 556,450 0.1935 -2.61%
2003-03-03 0 2.875 2.775 2.875 2.775 2.875 56,000 157,750 2.8170 0.196 0.190 0.196 0.190 0.196 820,031 0.1924 2.68%
2003-02-28 0 2.800 2.700 2.800 2.725 2.825 270,000 751,800 2.7844 0.191 0.184 0.191 0.186 0.193 3,953,722 0.1901 3.70%
2003-02-27 0 2.700 - 2.825 2.650 2.750 130,000 347,500 2.6731 0.184 - 0.193 0.181 0.188 1,903,644 0.1825 0.00%
2003-02-26 0 2.700 2.700 2.800 2.700 2.775 74,000 202,100 2.7311 0.184 0.184 0.191 0.184 0.190 1,083,613 0.1865 -3.57%
2003-02-25 0 2.800 - 2.825 2.800 2.825 18,000 50,450 2.8028 0.191 - 0.193 0.191 0.193 263,581 0.1914 -1.75%
2003-02-24 0 2.850 2.775 2.850 2.775 2.850 54,000 152,050 2.8157 0.195 0.190 0.195 0.190 0.195 790,744 0.1923 1.79%
2003-02-21 0 2.800 2.750 2.800 2.725 2.800 20,000 55,400 2.7700 0.191 0.188 0.191 0.186 0.191 292,868 0.1892 1.82%
2003-02-20 0 2.750 2.725 2.775 2.700 2.750 38,000 103,600 2.7263 0.188 0.186 0.190 0.184 0.188 556,450 0.1862 0.92%
2003-02-19 0 2.725 2.725 2.750 2.675 2.750 76,000 206,000 2.7105 0.186 0.186 0.188 0.183 0.188 1,112,900 0.1851 1.87%
2003-02-18 0 2.675 - 2.750 2.675 2.700 30,000 80,900 2.6967 0.183 - 0.188 0.183 0.184 439,302 0.1842 -1.83%
2003-02-17 0 2.725 2.675 2.775 2.725 2.750 24,000 65,500 2.7292 0.186 0.183 0.190 0.186 0.188 351,442 0.1864 -0.91%
2003-02-14 0 2.750 2.675 2.775 2.700 2.750 30,000 81,900 2.7300 0.188 0.183 0.190 0.184 0.188 439,302 0.1864 2.80%
2003-02-13 0 2.675 2.675 2.700 2.650 2.700 10,000 26,700 2.6700 0.183 0.183 0.184 0.181 0.184 146,434 0.1823 -1.83%
2003-02-12 0 2.725 2.650 2.725 2.675 2.725 16,000 43,150 2.6969 0.186 0.181 0.186 0.183 0.186 234,295 0.1842 1.87%
2003-02-11 0 2.675 2.675 2.700 2.650 2.700 20,000 53,500 2.6750 0.183 0.183 0.184 0.181 0.184 292,868 0.1827 0.00%
2003-02-10 0 2.675 2.575 2.675 2.575 2.675 14,000 36,550 2.6107 0.183 0.176 0.183 0.176 0.183 205,008 0.1783 1.90%
2003-02-07 0 2.625 2.625 - 2.575 2.600 20,000 51,750 2.5875 0.179 0.179 - 0.176 0.178 292,868 0.1767 0.00%
2003-02-06 0 2.625 2.625 2.725 2.625 2.650 16,000 42,150 2.6344 0.179 0.179 0.186 0.179 0.181 234,295 0.1799 -1.87%
2003-02-05 0 2.675 2.675 2.725 2.675 2.700 76,000 203,800 2.6816 0.183 0.183 0.186 0.183 0.184 1,112,900 0.1831 -0.93%
2003-02-04 0 2.700 2.675 2.725 - - 0 0 - 0.184 0.183 0.186 - - 0 - 0.00%
2003-01-30 0 2.700 2.675 2.700 2.650 2.725 30,000 81,300 2.7100 0.184 0.183 0.184 0.181 0.186 439,302 0.1851 1.89%
2003-01-29 0 2.650 2.625 2.700 2.625 2.650 22,000 58,250 2.6477 0.181 0.179 0.184 0.179 0.181 322,155 0.1808 0.95%
2003-01-28 0 2.625 2.625 2.700 2.600 2.650 96,000 252,700 2.6323 0.179 0.179 0.184 0.178 0.181 1,405,768 0.1798 -0.94%
2003-01-27 0 2.650 2.650 2.725 2.650 2.700 16,000 42,700 2.6688 0.181 0.181 0.186 0.181 0.184 234,295 0.1822 -1.85%
2003-01-24 0 2.700 2.675 2.750 2.700 2.750 46,000 125,000 2.7174 0.184 0.183 0.188 0.184 0.188 673,597 0.1856 -2.70%
2003-01-23 0 2.775 2.700 2.800 2.675 2.775 52,000 141,300 2.7173 0.190 0.184 0.191 0.183 0.190 761,458 0.1856 4.72%
2003-01-22 0 2.650 2.650 2.725 2.625 2.675 30,000 79,700 2.6567 0.181 0.181 0.186 0.179 0.183 439,302 0.1814 0.95%
2003-01-21 0 2.625 2.625 2.700 2.600 2.650 22,000 57,750 2.6250 0.179 0.179 0.184 0.178 0.181 322,155 0.1793 1.94%
2003-01-20 0 2.575 2.575 2.650 2.575 2.650 18,000 46,750 2.5972 0.176 0.176 0.181 0.176 0.181 263,581 0.1774 -3.74%
2003-01-17 0 2.675 2.675 2.750 2.625 2.725 56,000 148,950 2.6598 0.183 0.183 0.188 0.179 0.186 820,031 0.1816 0.94%
2003-01-16 0 2.650 2.650 2.700 2.650 2.750 26,000 70,400 2.7077 0.181 0.181 0.184 0.181 0.188 380,729 0.1849 -5.36%
2003-01-15 0 2.800 2.700 2.850 2.650 2.800 130,000 362,150 2.7858 0.191 0.184 0.195 0.181 0.191 1,903,644 0.1902 4.67%
2003-01-14 0 2.675 2.600 2.675 2.550 2.700 326,000 842,350 2.5839 0.183 0.178 0.183 0.174 0.184 4,773,753 0.1765 5.94%
2003-01-13 0 2.525 2.525 2.575 2.525 2.600 54,000 138,850 2.5713 0.172 0.172 0.176 0.172 0.178 790,744 0.1756 -1.94%
2003-01-10 0 2.575 2.525 2.575 2.525 2.600 44,000 112,800 2.5636 0.176 0.172 0.176 0.172 0.178 644,310 0.1751 1.98%
2003-01-09 0 2.525 2.425 2.500 2.475 2.525 22,000 54,950 2.4977 0.172 0.166 0.171 0.169 0.172 322,155 0.1706 2.02%
2003-01-08 0 2.475 2.450 2.475 2.425 2.500 28,000 69,050 2.4661 0.169 0.167 0.169 0.166 0.171 410,016 0.1684 2.06%
2003-01-07 0 2.425 2.400 2.425 2.400 2.425 14,000 33,700 2.4071 0.166 0.164 0.166 0.164 0.166 205,008 0.1644 1.04%
2003-01-06 0 2.400 2.400 2.450 2.400 2.450 18,000 43,600 2.4222 0.164 0.164 0.167 0.164 0.167 263,581 0.1654 -1.03%
2003-01-03 0 2.425 2.225 2.425 2.400 2.475 46,000 111,400 2.4217 0.166 0.152 0.166 0.164 0.169 673,597 0.1654 1.04%
2003-01-02 0 2.400 2.350 2.425 2.350 2.400 40,000 95,250 2.3813 0.164 0.160 0.166 0.160 0.164 585,737 0.1626 2.13%
2002-12-31 0 2.350 2.200 2.475 2.325 2.350 56,000 131,300 2.3446 0.160 0.150 0.169 0.159 0.160 820,031 0.1601 2.17%
2002-12-30 0 2.300 2.150 - 2.300 2.350 58,000 133,900 2.3086 0.157 0.147 - 0.157 0.160 849,318 0.1577 -2.13%
2002-12-27 0 2.350 2.250 2.500 2.350 2.400 44,000 104,450 2.3739 0.160 0.154 0.171 0.160 0.164 644,310 0.1621 -3.09%
2002-12-24 0 2.425 2.275 2.475 2.375 2.425 56,000 134,450 2.4009 0.166 0.155 0.169 0.162 0.166 820,031 0.1640 1.04%
2002-12-23 0 2.400 2.200 2.425 2.350 2.425 98,000 232,600 2.3735 0.164 0.150 0.166 0.160 0.166 1,435,055 0.1621 -1.03%
2002-12-20 0 2.425 2.375 2.475 2.375 2.475 160,000 387,450 2.4216 0.166 0.162 0.169 0.162 0.169 2,342,946 0.1654 -1.02%
2002-12-19 0 2.450 2.450 2.500 2.375 2.450 510,000 1,221,800 2.3957 0.167 0.167 0.171 0.162 0.167 7,468,142 0.1636 4.26%
2002-12-18 0 2.350 2.350 - 2.350 2.425 150,000 363,600 2.4240 0.160 0.160 - 0.160 0.166 2,196,512 0.1655 -2.08%
2002-12-17 0 2.400 2.375 - 2.400 2.450 74,000 180,650 2.4412 0.164 0.162 - 0.164 0.167 1,083,613 0.1667 0.00%
2002-12-16 0 2.400 2.400 - 2.400 2.450 52,000 127,300 2.4481 0.164 0.164 - 0.164 0.167 761,458 0.1672 -1.03%
2002-12-13 0 2.425 2.425 2.525 2.400 2.475 640,000 1,581,850 2.4716 0.166 0.166 0.172 0.164 0.169 9,371,786 0.1688 -1.02%
2002-12-12 0 2.450 2.375 - 2.425 2.450 54,000 131,050 2.4269 0.167 0.162 - 0.166 0.167 790,744 0.1657 2.08%
2002-12-11 0 2.400 2.375 - 2.375 2.450 354,000 864,600 2.4424 0.164 0.162 - 0.162 0.167 5,183,769 0.1668 -1.03%
2002-12-10 0 2.425 2.375 2.550 2.425 2.450 56,000 136,050 2.4295 0.166 0.162 0.174 0.166 0.167 820,031 0.1659 0.00%
2002-12-09 0 2.425 2.375 2.425 2.400 2.450 604,000 1,449,800 2.4003 0.166 0.162 0.166 0.164 0.167 8,844,623 0.1639 0.00%
2002-12-06 0 2.425 2.425 2.450 2.400 2.425 490,000 1,176,050 2.4001 0.166 0.166 0.167 0.164 0.166 7,175,273 0.1639 1.04%
2002-12-05 0 2.400 2.375 2.450 2.375 2.475 518,000 1,272,700 2.4569 0.164 0.162 0.167 0.162 0.169 7,585,289 0.1678 -1.03%
2002-12-04 0 2.425 2.425 2.550 2.425 2.500 50,000 123,050 2.4610 0.166 0.166 0.174 0.166 0.171 732,171 0.1681 -3.96%
2002-12-03 0 2.525 2.475 - 2.500 2.525 114,000 287,450 2.5215 0.172 0.169 - 0.171 0.172 1,669,349 0.1722 1.00%
2002-12-02 0 2.500 2.400 - - - 0 0 - 0.171 0.164 - - - 0 - 0.00%
2002-11-29 0 2.500 2.425 2.500 2.475 2.500 14,000 34,750 2.4821 0.171 0.166 0.171 0.169 0.171 205,008 0.1695 -0.99%
2002-11-28 0 2.525 2.500 - 2.475 2.575 44,000 112,500 2.5568 0.172 0.171 - 0.169 0.176 644,310 0.1746 3.06%
2002-11-27 0 2.450 2.425 - 2.450 2.625 66,000 167,100 2.5318 0.167 0.166 - 0.167 0.179 966,465 0.1729 -6.67%
2002-11-26 0 2.625 2.625 - 2.625 2.725 50,000 133,500 2.6700 0.179 0.179 - 0.179 0.186 732,171 0.1823 0.96%
2002-11-25 0 2.600 2.600 - 2.600 2.650 68,000 179,550 2.6404 0.178 0.178 - 0.178 0.181 995,752 0.1803 -1.89%
2002-11-22 0 2.650 2.650 2.675 2.600 2.700 114,000 303,000 2.6579 0.181 0.181 0.183 0.178 0.184 1,669,349 0.1815 0.95%
2002-11-21 0 2.625 2.625 - 2.600 2.650 61,000 160,100 2.6246 0.179 0.179 - 0.178 0.181 893,248 0.1792 0.00%
2002-11-20 0 2.625 2.625 2.675 2.625 2.675 56,000 147,600 2.6357 0.179 0.179 0.183 0.179 0.183 820,031 0.1800 -0.94%
2002-11-19 0 2.650 2.650 - 2.575 2.650 38,000 99,900 2.6289 0.181 0.181 - 0.176 0.181 556,450 0.1795 0.95%
2002-11-18 0 2.625 2.625 2.700 2.600 2.725 28,000 74,350 2.6554 0.179 0.179 0.184 0.178 0.186 410,016 0.1813 -2.78%
2002-11-15 0 2.700 2.700 2.900 2.675 2.875 40,535 112,325 2.7711 0.184 0.184 0.198 0.183 0.196 593,571 0.1892 -4.42%
2002-11-14 0 2.825 2.775 2.925 2.800 2.925 31,535 90,052 2.8556 0.193 0.190 0.200 0.191 0.200 461,780 0.1950 0.89%
2002-11-13 0 2.800 2.700 2.800 2.675 2.850 61,465 170,556 2.7748 0.191 0.184 0.191 0.183 0.195 900,058 0.1895 4.67%
2002-11-12 0 2.675 2.650 2.675 2.625 2.700 16,535 44,061 2.6647 0.183 0.181 0.183 0.179 0.184 242,129 0.1820 0.94%
2002-11-11 0 2.650 2.650 2.800 2.650 2.775 50,535 135,588 2.6831 0.181 0.181 0.191 0.181 0.190 740,005 0.1832 -6.19%
2002-11-08 0 2.825 2.750 2.825 2.725 2.875 180,000 499,450 2.7747 0.193 0.188 0.193 0.186 0.196 2,635,815 0.1895 2.73%
2002-11-07 0 2.750 2.725 2.825 2.600 2.825 92,000 247,650 2.6918 0.188 0.186 0.193 0.178 0.193 1,347,194 0.1838 1.85%
2002-11-06 0 2.700 2.600 2.700 2.625 2.725 54,000 143,900 2.6648 0.184 0.178 0.184 0.179 0.186 790,744 0.1820 1.89%
2002-11-05 0 2.650 2.625 2.650 2.525 2.650 114,000 300,150 2.6329 0.181 0.179 0.181 0.172 0.181 1,669,349 0.1798 3.92%
2002-11-04 0 2.550 2.550 2.600 2.375 2.600 74,000 185,450 2.5061 0.174 0.174 0.178 0.162 0.178 1,083,613 0.1711 8.51%
2002-11-01 0 2.350 2.350 - 2.350 2.375 42,000 98,950 2.3560 0.160 0.160 - 0.160 0.162 615,023 0.1609 1.08%
2002-10-31 0 2.325 2.325 2.550 2.325 2.400 17,000 40,450 2.3794 0.159 0.159 0.174 0.159 0.164 248,938 0.1625 -1.06%
2002-10-30 0 2.350 2.350 - 2.350 2.375 14,000 33,150 2.3679 0.160 0.160 - 0.160 0.162 205,008 0.1617 0.00%
2002-10-29 0 2.350 2.350 2.575 2.350 2.600 119,000 302,450 2.5416 0.160 0.160 0.176 0.160 0.178 1,742,566 0.1736 -5.05%
2002-10-28 0 2.475 2.475 2.575 2.475 2.550 42,000 104,250 2.4821 0.169 0.169 0.176 0.169 0.174 615,023 0.1695 1.02%
2002-10-25 0 2.450 2.450 - 2.400 2.475 50,000 121,800 2.4360 0.167 0.167 - 0.164 0.169 732,171 0.1664 -3.92%
2002-10-24 0 2.550 2.550 - 2.450 2.575 72,000 181,200 2.5167 0.174 0.174 - 0.167 0.176 1,054,326 0.1719 2.00%
2002-10-23 0 2.500 2.500 2.725 2.475 2.650 84,000 213,950 2.5470 0.171 0.171 0.186 0.169 0.181 1,230,047 0.1739 -3.85%
2002-10-22 0 2.600 2.600 2.625 2.575 2.700 114,000 302,850 2.6566 0.178 0.178 0.179 0.176 0.184 1,669,349 0.1814 -4.59%
2002-10-21 0 2.725 2.725 2.825 2.675 2.800 82,000 225,800 2.7537 0.186 0.186 0.193 0.183 0.191 1,200,760 0.1880 0.93%
2002-10-18 0 2.700 2.700 2.750 2.525 2.750 180,000 481,250 2.6736 0.184 0.184 0.188 0.172 0.188 2,635,815 0.1826 3.85%
2002-10-17 0 2.600 2.600 2.800 2.500 2.650 88,000 230,050 2.6142 0.178 0.178 0.191 0.171 0.181 1,288,621 0.1785 6.12%
2002-10-16 0 2.450 2.450 2.600 2.400 2.550 40,000 98,500 2.4625 0.167 0.167 0.178 0.164 0.174 585,737 0.1682 4.26%
2002-10-15 0 2.350 2.350 2.600 2.325 2.425 42,000 99,050 2.3583 0.160 0.160 0.178 0.159 0.166 615,023 0.1611 1.08%
2002-10-11 0 2.325 2.325 - 2.300 2.375 46,000 107,350 2.3337 0.159 0.159 - 0.157 0.162 673,597 0.1594 0.00%
2002-10-10 0 2.325 2.325 2.525 2.325 2.425 44,000 105,300 2.3932 0.159 0.159 0.172 0.159 0.166 644,310 0.1634 -6.06%
2002-10-09 0 2.475 2.450 2.475 2.425 2.500 44,000 107,900 2.4523 0.169 0.167 0.169 0.166 0.171 644,310 0.1675 -1.98%
2002-10-08 0 2.575 2.525 2.625 2.450 2.575 62,000 155,950 2.5153 0.172 0.169 0.176 0.164 0.172 925,870 0.1684 4.04%
2002-10-07 0 2.475 2.475 2.550 2.325 2.550 154,000 377,550 2.4516 0.166 0.166 0.171 0.156 0.171 2,299,741 0.1642 5.32%
2002-10-04 0 2.350 2.300 - 2.275 2.350 10,000 23,150 2.3150 0.157 0.154 - 0.152 0.157 149,334 0.1550 3.30%
2002-10-03 0 2.275 2.275 - 2.250 2.275 20,000 45,250 2.2625 0.152 0.152 - 0.151 0.152 298,668 0.1515 -1.09%
2002-10-02 0 2.300 2.300 - 2.275 2.300 28,000 63,950 2.2839 0.154 0.154 - 0.152 0.154 418,135 0.1529 0.00%
2002-09-30 0 2.300 2.275 2.300 2.200 2.325 26,000 58,750 2.2596 0.154 0.152 0.154 0.147 0.156 388,268 0.1513 -1.08%
2002-09-27 0 2.325 2.250 2.325 2.250 2.325 24,000 54,800 2.2833 0.156 0.151 0.156 0.151 0.156 358,401 0.1529 2.20%
2002-09-26 0 2.275 2.275 2.350 2.250 2.325 30,000 68,250 2.2750 0.152 0.152 0.157 0.151 0.156 448,002 0.1523 3.41%
2002-09-25 0 2.200 2.200 2.225 2.200 2.275 10,000 22,200 2.2200 0.147 0.147 0.149 0.147 0.152 149,334 0.1487 1.15%
2002-09-24 0 2.175 2.175 2.300 2.150 2.175 6,000 12,950 2.1583 0.146 0.146 0.154 0.144 0.146 89,600 0.1445 2.35%
2002-09-23 0 2.125 2.125 2.300 - - 0 0 - 0.142 0.142 0.154 - - 0 - 0.00%
2002-09-20 0 2.125 2.125 2.300 2.100 2.175 56,000 117,750 2.1027 0.142 0.142 0.154 0.141 0.146 836,269 0.1408 -3.41%
2002-09-19 0 2.200 2.200 2.300 - - 0 0 - 0.147 0.147 0.154 - - 0 - 0.00%
2002-09-18 0 2.200 2.200 2.325 2.150 2.250 30,000 65,800 2.1933 0.147 0.147 0.156 0.144 0.151 448,002 0.1469 -4.35%
2002-09-17 0 2.300 2.275 2.350 2.275 2.350 78,000 179,000 2.2949 0.154 0.152 0.157 0.152 0.157 1,164,804 0.1537 1.10%
2002-09-16 0 2.275 2.275 2.375 2.275 2.300 12,000 27,400 2.2833 0.152 0.152 0.159 0.152 0.154 179,201 0.1529 -2.15%
2002-09-13 0 2.325 2.325 - 2.325 2.400 10,000 23,450 2.3450 0.156 0.156 - 0.156 0.161 149,334 0.1570 -2.11%
2002-09-12 0 2.375 2.350 - 2.325 2.375 10,000 23,450 2.3450 0.159 0.157 - 0.156 0.159 149,334 0.1570 1.06%
2002-09-11 0 2.350 2.325 2.375 2.300 2.350 12,000 27,900 2.3250 0.157 0.156 0.159 0.154 0.157 179,201 0.1557 1.08%
2002-09-10 0 2.325 2.250 2.325 2.250 2.325 8,000 18,450 2.3063 0.156 0.151 0.156 0.151 0.156 119,467 0.1544 4.49%
2002-09-09 0 2.225 2.300 - 2.200 2.300 16,000 35,500 2.2188 0.149 0.154 - 0.147 0.154 238,934 0.1486 2.30%
2002-09-06 0 2.175 2.175 2.225 2.100 2.200 42,000 90,800 2.1619 0.146 0.146 0.149 0.141 0.147 627,202 0.1448 8.75%
2002-09-05 0 2.000 2.000 2.300 2.000 2.400 46,000 106,600 2.3174 0.134 0.134 0.154 0.134 0.161 686,936 0.1552 -15.79%
2002-09-04 0 2.375 2.350 - 2.375 2.425 16,000 38,400 2.4000 0.159 0.157 - 0.159 0.162 238,934 0.1607 -4.04%
2002-09-03 0 2.475 2.450 - 2.475 2.525 26,000 64,850 2.4942 0.166 0.164 - 0.166 0.169 388,268 0.1670 -1.00%
2002-09-02 0 2.500 2.500 2.525 2.500 2.525 6,000 15,050 2.5083 0.167 0.167 0.169 0.167 0.169 89,600 0.1680 -1.96%
2002-08-30 0 2.550 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2002-08-29 0 2.550 2.525 - 2.525 2.550 32,000 81,450 2.5453 0.171 0.169 - 0.169 0.171 477,868 0.1704 0.00%
2002-08-28 0 2.550 2.550 - 2.550 2.575 32,000 81,700 2.5531 0.171 0.171 - 0.171 0.172 477,868 0.1710 -0.97%
2002-08-27 0 2.575 2.550 - 2.575 2.625 12,000 31,100 2.5917 0.172 0.171 - 0.172 0.176 179,201 0.1735 -1.90%
2002-08-26 0 2.625 2.600 2.625 2.500 2.625 30,000 76,050 2.5350 0.176 0.174 0.176 0.167 0.176 448,002 0.1698 5.00%
2002-08-23 0 2.500 - 2.500 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2002-08-22 0 2.500 2.450 2.500 2.500 2.500 4,000 10,000 2.5000 0.167 0.164 0.167 0.167 0.167 59,734 0.1674 -2.91%
2002-08-21 0 2.575 - 2.625 2.575 2.650 18,000 46,750 2.5972 0.172 - 0.176 0.172 0.177 268,801 0.1739 -2.83%
2002-08-20 0 2.650 2.625 2.650 2.525 2.675 62,000 161,150 2.5992 0.177 0.176 0.177 0.169 0.179 925,870 0.1741 4.95%
2002-08-19 0 2.525 2.450 2.525 2.475 2.550 48,000 120,400 2.5083 0.169 0.164 0.169 0.166 0.171 716,802 0.1680 -0.98%
2002-08-16 0 2.550 2.550 2.575 2.525 2.575 36,000 91,600 2.5444 0.171 0.171 0.172 0.169 0.172 537,602 0.1704 0.00%
2002-08-15 0 2.550 2.425 2.575 2.450 2.550 50,000 125,300 2.5060 0.171 0.162 0.172 0.164 0.171 746,669 0.1678 4.08%
2002-08-14 0 2.450 2.425 2.500 2.450 2.475 64,000 157,150 2.4555 0.164 0.162 0.167 0.164 0.166 955,737 0.1644 -2.00%
2002-08-13 0 2.500 2.450 2.525 2.425 2.525 184,000 458,350 2.4910 0.167 0.164 0.169 0.162 0.169 2,747,743 0.1668 3.09%
2002-08-12 0 2.425 2.325 2.425 2.325 2.450 78,000 186,900 2.3962 0.162 0.156 0.162 0.156 0.164 1,164,804 0.1605 -1.02%
2002-08-09 0 2.450 2.425 2.450 2.300 2.475 188,000 445,250 2.3684 0.164 0.162 0.164 0.154 0.166 2,807,476 0.1586 7.69%
2002-08-08 0 2.275 2.200 2.325 2.225 2.275 40,000 90,300 2.2575 0.152 0.147 0.156 0.149 0.152 597,335 0.1512 0.00%
2002-08-07 0 2.275 2.275 2.300 2.175 2.300 34,000 76,850 2.2603 0.152 0.152 0.154 0.146 0.154 507,735 0.1514 5.81%
2002-08-06 0 2.150 2.150 2.225 2.150 2.225 53,500 116,425 2.1762 0.144 0.144 0.149 0.144 0.149 798,936 0.1457 -6.52%
2002-08-05 0 2.300 2.250 - 2.300 2.325 44,000 101,700 2.3114 0.154 0.151 - 0.154 0.156 657,069 0.1548 -3.16%
2002-08-02 0 2.375 2.350 2.400 2.300 2.450 98,000 232,600 2.3735 0.159 0.157 0.161 0.154 0.164 1,463,472 0.1589 -2.06%
2002-08-01 0 2.425 - 2.475 2.425 2.525 56,000 139,850 2.4973 0.162 - 0.166 0.162 0.169 836,269 0.1672 0.00%
2002-07-31 0 2.425 - 2.450 2.425 2.450 18,000 43,950 2.4417 0.162 - 0.164 0.162 0.164 268,801 0.1635 -2.02%
2002-07-30 0 2.475 2.325 2.475 2.350 2.475 140,000 335,750 2.3982 0.166 0.156 0.166 0.157 0.166 2,090,674 0.1606 5.32%
2002-07-29 0 2.350 2.250 - 2.300 2.350 44,000 101,650 2.3102 0.157 0.151 - 0.154 0.157 657,069 0.1547 3.30%
2002-07-26 0 2.275 2.225 - 2.250 2.325 92,000 209,050 2.2723 0.152 0.149 - 0.151 0.156 1,373,871 0.1522 -3.19%
2002-07-25 0 2.350 2.350 - 2.325 2.400 84,000 197,400 2.3500 0.157 0.157 - 0.156 0.161 1,254,404 0.1574 -2.08%
2002-07-24 0 2.400 2.300 2.500 2.400 2.500 50,000 122,000 2.4400 0.161 0.154 0.167 0.161 0.167 746,669 0.1634 -4.95%
2002-07-23 0 2.525 2.425 2.525 2.375 2.525 108,000 267,550 2.4773 0.169 0.162 0.169 0.159 0.169 1,612,805 0.1659 6.32%
2002-07-22 0 2.375 2.350 - 2.375 2.475 20,000 48,400 2.4200 0.159 0.157 - 0.159 0.166 298,668 0.1621 -5.94%
2002-07-19 0 2.525 2.400 2.625 2.525 2.550 26,000 66,050 2.5404 0.169 0.161 0.176 0.169 0.171 388,268 0.1701 -1.94%
2002-07-18 0 2.575 2.525 2.625 2.475 2.575 52,000 131,050 2.5202 0.172 0.169 0.176 0.166 0.172 776,536 0.1688 4.04%
2002-07-17 0 2.475 2.475 2.600 2.475 2.475 24,000 59,400 2.4750 0.166 0.166 0.174 0.166 0.166 358,401 0.1657 -1.00%
2002-07-16 0 2.500 2.500 2.675 2.500 2.525 536,000 1,340,750 2.5014 0.167 0.167 0.179 0.167 0.169 8,004,294 0.1675 -0.99%
2002-07-15 0 2.525 2.525 2.600 2.525 2.550 10,000 25,400 2.5400 0.169 0.169 0.174 0.169 0.171 149,334 0.1701 -1.94%
2002-07-12 0 2.575 2.525 2.575 2.500 2.575 26,000 66,350 2.5519 0.172 0.169 0.172 0.167 0.172 388,268 0.1709 4.04%
2002-07-11 0 2.475 2.475 2.625 2.475 2.550 43,000 107,900 2.5093 0.166 0.166 0.176 0.166 0.171 642,136 0.1680 -2.94%
2002-07-10 0 2.550 2.550 2.625 2.525 2.575 38,000 96,950 2.5513 0.171 0.171 0.176 0.169 0.172 567,469 0.1708 -0.97%
2002-07-09 0 2.575 2.550 2.625 2.550 2.600 82,000 210,850 2.5713 0.172 0.171 0.176 0.171 0.174 1,224,537 0.1722 -0.96%
2002-07-08 0 2.600 2.600 2.675 2.575 2.675 44,000 114,500 2.6023 0.174 0.174 0.179 0.172 0.179 657,069 0.1743 -1.89%
2002-07-05 0 2.650 2.525 2.650 2.600 2.650 26,000 67,700 2.6038 0.177 0.169 0.177 0.174 0.177 388,268 0.1744 0.95%
2002-07-04 0 2.625 2.575 - 2.600 2.625 22,000 57,700 2.6227 0.176 0.172 - 0.174 0.176 328,534 0.1756 0.96%
2002-07-03 0 2.600 2.550 2.625 2.500 2.625 116,000 300,300 2.5888 0.174 0.171 0.176 0.167 0.176 1,732,273 0.1734 4.00%
2002-07-02 0 2.500 2.450 - 2.500 2.525 50,000 125,500 2.5100 0.167 0.164 - 0.167 0.169 746,669 0.1681 -1.96%
2002-06-28 0 2.550 2.550 2.625 2.475 2.575 68,000 172,350 2.5346 0.171 0.171 0.176 0.166 0.172 1,015,470 0.1697 3.03%
2002-06-27 0 2.475 2.475 - 2.375 2.500 66,000 160,300 2.4288 0.166 0.166 - 0.159 0.167 985,603 0.1626 5.32%
2002-06-26 0 2.350 2.350 2.600 2.325 2.525 74,000 179,050 2.4196 0.157 0.157 0.174 0.156 0.169 1,105,070 0.1620 -7.84%
2002-06-25 0 2.550 2.550 2.600 2.475 2.550 56,000 141,700 2.5304 0.171 0.171 0.174 0.166 0.171 836,269 0.1694 4.08%
2002-06-24 0 2.450 2.450 - 2.400 2.475 32,000 78,300 2.4469 0.164 0.164 - 0.161 0.166 477,868 0.1639 5.38%
2002-06-21 0 2.325 2.325 - 2.275 2.375 142,000 325,500 2.2923 0.156 0.156 - 0.152 0.159 2,120,541 0.1535 -5.10%
2002-06-20 0 2.450 2.450 - 2.400 2.500 28,000 68,600 2.4500 0.164 0.164 - 0.161 0.167 418,135 0.1641 -1.01%
2002-06-19 0 2.475 2.475 - 2.475 2.575 26,000 66,300 2.5500 0.166 0.166 - 0.166 0.172 388,268 0.1708 -4.81%
2002-06-18 0 2.600 2.575 2.600 2.575 2.625 106,000 275,600 2.6000 0.174 0.172 0.174 0.172 0.176 1,582,939 0.1741 2.97%
2002-06-17 0 2.525 2.525 2.575 2.475 2.575 62,000 156,550 2.5250 0.169 0.169 0.172 0.166 0.172 925,870 0.1691 -1.94%
2002-06-14 0 2.575 2.550 2.625 2.575 2.625 190,000 495,550 2.6082 0.172 0.171 0.176 0.172 0.176 2,837,343 0.1747 -2.83%
2002-06-13 0 2.650 2.625 2.650 2.600 2.650 352,000 924,950 2.6277 0.177 0.176 0.177 0.174 0.177 5,256,551 0.1760 1.92%
2002-06-12 0 2.600 2.600 2.625 2.575 2.650 314,000 821,300 2.6156 0.174 0.174 0.176 0.172 0.177 4,689,083 0.1752 1.96%
2002-06-11 0 2.550 2.550 2.650 2.550 2.600 90,000 231,650 2.5739 0.171 0.171 0.177 0.171 0.174 1,344,005 0.1724 -0.97%
2002-06-10 0 2.575 2.550 2.675 2.575 2.625 84,000 217,250 2.5863 0.172 0.171 0.179 0.172 0.176 1,254,404 0.1732 -0.96%
2002-06-07 0 2.600 2.575 2.675 2.575 2.600 32,000 83,150 2.5984 0.174 0.172 0.179 0.172 0.174 477,868 0.1740 0.97%
2002-06-06 0 2.575 2.575 2.625 2.575 2.625 60,000 155,500 2.5917 0.172 0.172 0.176 0.172 0.176 896,003 0.1735 -0.96%
2002-06-05 0 2.600 2.600 2.650 2.600 2.650 146,000 384,150 2.6312 0.174 0.174 0.177 0.174 0.177 2,180,274 0.1762 0.97%
2002-06-04 0 2.575 2.525 2.625 2.550 2.625 60,000 154,600 2.5767 0.172 0.169 0.176 0.171 0.176 896,003 0.1725 1.98%
2002-06-03 0 2.525 2.525 - 2.525 2.675 50,000 130,150 2.6030 0.169 0.169 - 0.169 0.179 746,669 0.1743 -1.94%
2002-05-31 0 2.575 2.575 2.700 2.525 2.675 78,000 202,400 2.5949 0.172 0.172 0.181 0.169 0.179 1,164,804 0.1738 0.00%
2002-05-30 0 2.575 2.550 2.650 2.500 2.650 182,000 463,850 2.5486 0.172 0.171 0.177 0.167 0.177 2,717,876 0.1707 -1.90%
2002-05-29 0 2.625 2.625 - 2.625 2.750 34,000 92,300 2.7147 0.176 0.176 - 0.176 0.184 507,735 0.1818 -4.55%
2002-05-28 0 2.750 2.750 2.850 2.725 2.875 102,000 289,650 2.8397 0.184 0.184 0.191 0.182 0.193 1,523,205 0.1902 -3.51%
2002-05-27 0 2.850 2.825 2.875 2.850 2.875 26,000 74,500 2.8654 0.191 0.189 0.193 0.191 0.193 388,268 0.1919 -0.87%
2002-05-24 0 2.875 2.850 2.925 2.800 2.925 144,000 416,150 2.8899 0.193 0.191 0.196 0.187 0.196 2,150,407 0.1935 -0.86%
2002-05-23 0 2.900 2.875 2.925 2.700 2.950 664,000 1,916,750 2.8867 0.194 0.193 0.196 0.181 0.198 9,915,767 0.1933 5.45%
2002-05-22 0 2.750 2.750 2.900 2.675 2.750 42,000 113,400 2.7000 0.184 0.184 0.194 0.179 0.184 627,202 0.1808 3.77%
2002-05-21 0 2.650 2.650 - 2.625 2.675 38,000 101,000 2.6579 0.177 0.177 - 0.176 0.179 567,469 0.1780 -1.85%
2002-05-17 0 2.700 2.700 2.825 2.650 2.750 156,000 427,000 2.7372 0.181 0.181 0.189 0.177 0.184 2,329,608 0.1833 0.93%
2002-05-16 0 2.675 2.625 2.800 2.625 2.675 38,000 100,750 2.6513 0.179 0.176 0.187 0.176 0.179 567,469 0.1775 0.94%
2002-05-15 0 2.650 2.650 2.750 2.650 2.725 290,000 781,500 2.6948 0.177 0.177 0.184 0.177 0.182 4,330,681 0.1805 -1.85%
2002-05-14 0 2.700 2.700 2.825 2.675 2.725 142,000 384,100 2.7049 0.181 0.181 0.189 0.179 0.182 2,120,541 0.1811 -1.82%
2002-05-13 0 2.750 2.750 2.850 2.700 2.750 98,000 267,150 2.7260 0.184 0.184 0.191 0.181 0.184 1,463,472 0.1825 2.80%
2002-05-10 0 2.675 2.600 - 2.675 2.675 20,000 53,500 2.6750 0.179 0.174 - 0.179 0.179 298,668 0.1791 0.94%
2002-05-09 0 2.650 2.625 - 2.625 2.700 210,000 558,450 2.6593 0.177 0.176 - 0.176 0.181 3,136,011 0.1781 -0.38%
2002-05-08 0 2.700 2.600 - - - 0 0 - 0.178 0.172 - - - 0 - 0.00%
2002-05-07 0 2.700 2.600 2.800 2.700 2.700 16,000 43,200 2.7000 0.178 0.172 0.185 0.178 0.178 242,527 0.1781 -0.92%
2002-05-06 0 2.725 2.725 3.000 2.700 2.750 112,000 304,900 2.7223 0.180 0.180 0.198 0.178 0.181 1,697,690 0.1796 -1.80%
2002-05-03 0 2.775 2.600 2.850 2.775 2.825 30,000 83,750 2.7917 0.183 0.172 0.188 0.183 0.186 454,738 0.1842 -1.77%
2002-05-02 0 2.825 2.825 2.875 2.700 2.850 150,000 417,350 2.7823 0.186 0.186 0.190 0.178 0.188 2,273,692 0.1836 2.73%
2002-04-30 0 2.750 2.575 2.800 2.500 2.750 142,000 364,250 2.5651 0.181 0.170 0.185 0.165 0.181 2,152,428 0.1692 4.76%
2002-04-29 0 2.625 2.600 - 2.600 2.625 40,000 104,500 2.6125 0.173 0.172 - 0.172 0.173 606,318 0.1724 0.00%
2002-04-26 0 2.625 2.625 - 2.625 2.650 34,000 90,000 2.6471 0.173 0.173 - 0.173 0.175 515,370 0.1746 0.00%
2002-04-25 0 2.625 2.625 2.750 2.625 2.675 132,000 351,000 2.6591 0.173 0.173 0.181 0.173 0.176 2,000,849 0.1754 -0.94%
2002-04-24 0 2.650 2.625 2.650 2.625 2.650 278,000 736,250 2.6484 0.175 0.173 0.175 0.173 0.175 4,213,909 0.1747 0.95%
2002-04-23 0 2.625 2.625 2.775 2.625 2.675 98,000 259,050 2.6434 0.173 0.173 0.183 0.173 0.176 1,485,479 0.1744 -3.67%
2002-04-22 0 2.725 2.725 2.800 2.700 2.800 168,000 459,400 2.7345 0.180 0.180 0.185 0.178 0.185 2,546,535 0.1804 -0.91%
2002-04-19 0 2.750 2.750 2.775 2.625 2.775 336,000 905,200 2.6940 0.181 0.181 0.183 0.173 0.183 5,093,070 0.1777 3.77%
2002-04-18 0 2.650 2.650 2.825 2.625 2.650 50,000 131,450 2.6290 0.175 0.175 0.186 0.173 0.175 757,897 0.1734 0.00%
2002-04-17 0 2.650 2.650 2.675 2.625 2.700 132,000 353,500 2.6780 0.175 0.175 0.176 0.173 0.178 2,000,849 0.1767 0.95%
2002-04-16 0 2.625 2.625 2.800 2.625 2.700 82,000 217,700 2.6549 0.173 0.173 0.185 0.173 0.178 1,242,952 0.1751 0.96%
2002-04-15 0 2.600 2.600 2.675 2.600 2.725 78,000 207,250 2.6571 0.172 0.172 0.176 0.172 0.180 1,182,320 0.1753 -2.80%
2002-04-12 0 2.675 2.650 2.775 2.625 2.800 159,000 429,600 2.7019 0.176 0.175 0.183 0.173 0.185 2,410,113 0.1782 -2.73%
2002-04-11 0 2.750 2.700 2.875 2.750 3.000 144,000 413,650 2.8726 0.181 0.178 0.190 0.181 0.198 2,182,744 0.1895 -7.56%
2002-04-10 0 2.975 2.975 3.025 2.725 3.100 434,000 1,285,350 2.9616 0.196 0.196 0.200 0.180 0.205 6,578,549 0.1954 5.31%
2002-04-09 0 2.825 2.900 2.950 2.525 2.900 210,000 561,750 2.6750 0.186 0.191 0.195 0.167 0.191 3,183,169 0.1765 13.00%
2002-04-08 0 2.500 2.475 2.650 2.400 2.625 54,000 136,300 2.5241 0.165 0.163 0.175 0.158 0.173 818,529 0.1665 -4.76%
2002-04-04 0 2.625 2.600 2.725 2.575 2.625 336,000 874,350 2.6022 0.173 0.172 0.180 0.170 0.173 5,093,070 0.1717 0.96%
2002-04-03 0 2.600 2.600 2.750 2.575 2.625 200,000 520,700 2.6035 0.172 0.172 0.181 0.170 0.173 3,031,589 0.1718 -1.89%
2002-04-02 0 2.650 2.650 2.750 2.575 2.650 64,000 167,000 2.6094 0.175 0.175 0.181 0.170 0.175 970,109 0.1721 3.92%
2002-03-28 0 2.550 2.525 2.600 2.550 2.600 26,000 66,600 2.5615 0.168 0.167 0.172 0.168 0.172 394,107 0.1690 -2.86%
2002-03-27 0 2.625 2.625 2.750 2.525 2.625 244,000 634,400 2.6000 0.173 0.173 0.181 0.167 0.173 3,698,539 0.1715 2.94%
2002-03-26 0 2.550 2.550 2.750 2.450 2.600 66,000 166,700 2.5258 0.168 0.168 0.181 0.162 0.172 1,000,424 0.1666 -1.92%
2002-03-25 0 2.600 2.600 2.700 2.600 2.675 166,000 437,600 2.6361 0.172 0.172 0.178 0.172 0.176 2,516,219 0.1739 -0.95%
2002-03-22 0 2.625 2.625 2.725 2.600 2.675 286,000 753,150 2.6334 0.173 0.173 0.180 0.172 0.176 4,335,173 0.1737 0.00%
2002-03-21 0 2.625 2.600 2.800 2.525 2.650 448,000 1,174,500 2.6217 0.173 0.172 0.185 0.167 0.175 6,790,760 0.1730 2.94%
2002-03-20 0 2.550 2.550 2.700 2.550 2.750 228,000 617,350 2.7077 0.168 0.168 0.178 0.168 0.181 3,456,012 0.1786 -5.56%
2002-03-19 0 2.700 2.700 2.800 2.700 2.875 104,000 288,450 2.7736 0.178 0.178 0.185 0.178 0.190 1,576,426 0.1830 -3.57%
2002-03-18 0 2.800 - 2.925 2.800 3.000 220,000 643,400 2.9245 0.185 - 0.193 0.185 0.198 3,334,748 0.1929 -6.67%
2002-03-15 0 3.000 2.925 3.050 2.900 3.025 314,000 927,550 2.9540 0.198 0.193 0.201 0.191 0.200 4,759,595 0.1949 3.45%
2002-03-14 0 2.900 2.900 2.950 2.800 2.950 468,000 1,353,850 2.8928 0.191 0.191 0.195 0.185 0.195 7,093,919 0.1908 2.65%
2002-03-13 0 2.825 2.825 2.850 2.650 2.850 202,000 562,050 2.7824 0.186 0.186 0.188 0.175 0.188 3,061,905 0.1836 7.62%
2002-03-12 0 2.625 2.625 2.700 2.600 2.725 303,000 809,200 2.6706 0.173 0.173 0.178 0.172 0.180 4,592,858 0.1762 -0.94%
2002-03-11 0 2.650 2.650 2.700 2.600 2.725 692,000 1,859,250 2.6868 0.175 0.175 0.178 0.172 0.180 10,489,299 0.1773 -3.64%
2002-03-08 0 2.750 2.700 2.775 2.625 2.825 662,000 1,813,850 2.7400 0.181 0.178 0.183 0.173 0.186 10,034,560 0.1808 5.77%
2002-03-07 0 2.600 2.500 2.625 2.375 2.650 46,000 118,700 2.5804 0.172 0.165 0.173 0.157 0.175 697,266 0.1702 10.64%
2002-03-06 0 2.350 2.350 2.625 2.350 2.375 28,000 66,050 2.3589 0.155 0.155 0.173 0.155 0.157 424,422 0.1556 -6.00%
2002-03-05 0 2.500 2.450 2.500 2.500 2.600 62,000 156,450 2.5234 0.165 0.162 0.165 0.165 0.172 939,793 0.1665 -2.91%
2002-03-04 0 2.575 2.450 2.650 2.575 2.650 24,000 62,100 2.5875 0.170 0.162 0.175 0.170 0.175 363,791 0.1707 -2.83%
2002-03-01 0 2.650 2.650 2.675 2.625 2.750 272,000 731,300 2.6886 0.175 0.175 0.176 0.173 0.181 4,122,961 0.1774 -4.50%
2002-02-28 0 2.775 2.750 2.775 2.650 2.800 318,000 868,150 2.7300 0.183 0.181 0.183 0.175 0.185 4,820,227 0.1801 1.83%
2002-02-27 0 2.725 2.725 2.775 2.625 2.775 144,000 387,500 2.6910 0.180 0.180 0.183 0.173 0.183 2,182,744 0.1775 2.83%
2002-02-26 0 2.650 2.600 2.675 2.575 2.700 198,000 520,950 2.6311 0.175 0.172 0.176 0.170 0.178 3,001,273 0.1736 0.95%
2002-02-25 0 2.625 2.600 2.650 2.500 2.650 148,000 382,350 2.5834 0.173 0.172 0.175 0.165 0.175 2,243,376 0.1704 3.96%
2002-02-22 0 2.525 2.350 2.550 2.375 2.550 262,000 646,350 2.4670 0.167 0.155 0.168 0.157 0.168 3,971,382 0.1628 4.12%
2002-02-21 0 2.425 2.400 2.475 2.300 2.450 216,000 513,650 2.3780 0.160 0.158 0.163 0.152 0.162 3,274,116 0.1569 3.19%
2002-02-20 0 2.350 2.325 2.350 2.250 2.375 272,000 629,350 2.3138 0.155 0.153 0.155 0.148 0.157 4,122,961 0.1526 3.30%
2002-02-19 0 2.275 2.275 2.350 2.250 2.375 164,000 377,550 2.3021 0.150 0.150 0.155 0.148 0.157 2,485,903 0.1519 -2.15%
2002-02-18 0 2.325 2.300 2.400 2.300 2.400 148,000 348,200 2.3527 0.153 0.152 0.158 0.152 0.158 2,243,376 0.1552 -1.06%
2002-02-15 0 2.350 2.300 - - - 0 0 - 0.155 0.152 - - - 0 - 0.00%
2002-02-11 0 2.350 2.350 2.550 2.350 2.400 44,000 104,150 2.3670 0.155 0.155 0.168 0.155 0.158 666,950 0.1562 1.08%
2002-02-08 0 2.325 2.325 2.500 2.275 2.425 135,000 318,350 2.3581 0.153 0.153 0.165 0.150 0.160 2,046,323 0.1556 -5.10%
2002-02-07 0 2.450 2.425 2.475 2.425 2.500 94,000 230,550 2.4527 0.162 0.160 0.163 0.160 0.165 1,424,847 0.1618 -2.00%
2002-02-06 0 2.500 2.425 2.500 2.400 2.550 168,000 411,000 2.4464 0.165 0.160 0.165 0.158 0.168 2,546,535 0.1614 2.04%
2002-02-05 0 2.450 2.450 2.525 2.325 2.575 208,000 511,300 2.4582 0.162 0.162 0.167 0.153 0.170 3,152,853 0.1622 -2.97%
2002-02-04 0 2.525 2.525 2.550 2.475 2.700 198,000 510,900 2.5803 0.167 0.167 0.168 0.163 0.178 3,001,273 0.1702 -6.48%
2002-02-01 0 2.700 2.575 2.700 2.575 2.775 214,000 579,800 2.7093 0.178 0.170 0.178 0.170 0.183 3,243,800 0.1787 2.86%
2002-01-31 0 2.625 2.625 2.700 2.525 2.725 182,000 473,850 2.6036 0.173 0.173 0.178 0.167 0.180 2,758,746 0.1718 6.06%
2002-01-30 0 2.475 2.475 2.600 2.475 2.575 98,000 250,150 2.5526 0.163 0.163 0.172 0.163 0.170 1,485,479 0.1684 -4.81%
2002-01-29 0 2.600 2.475 2.600 2.475 2.600 382,000 975,250 2.5530 0.172 0.163 0.172 0.163 0.172 5,790,335 0.1684 4.00%
2002-01-28 0 2.500 2.475 - 2.500 2.625 86,000 219,750 2.5552 0.165 0.163 - 0.165 0.173 1,303,583 0.1686 -2.91%
2002-01-25 0 2.575 2.575 2.700 2.550 2.700 58,000 151,450 2.6112 0.170 0.170 0.178 0.168 0.178 879,161 0.1723 -0.96%
2002-01-24 0 2.600 2.600 2.700 2.600 2.925 50,000 140,750 2.8150 0.172 0.172 0.178 0.172 0.193 757,897 0.1857 -9.57%
2002-01-23 0 2.875 2.875 - 2.775 2.875 34,000 95,800 2.8176 0.190 0.190 - 0.183 0.190 515,370 0.1859 0.88%
2002-01-22 0 2.850 2.850 - 2.625 2.825 12,000 31,900 2.6583 0.188 0.188 - 0.173 0.186 181,895 0.1754 1.79%
2002-01-21 0 2.800 2.800 2.900 2.800 2.875 54,000 153,050 2.8343 0.185 0.185 0.191 0.185 0.190 818,529 0.1870 -2.61%
2002-01-18 0 2.875 2.875 2.925 2.750 2.900 200,000 564,600 2.8230 0.190 0.190 0.193 0.181 0.191 3,031,589 0.1862 5.50%
2002-01-17 0 2.725 2.700 2.850 2.650 2.875 144,000 399,300 2.7729 0.180 0.178 0.188 0.175 0.190 2,182,744 0.1829 -0.91%
2002-01-16 0 2.750 2.750 2.775 2.725 2.925 434,000 1,225,850 2.8245 0.181 0.181 0.183 0.180 0.193 6,578,549 0.1863 -1.79%
2002-01-15 0 2.800 2.650 2.800 2.500 2.825 40,000 105,300 2.6325 0.185 0.175 0.185 0.165 0.186 606,318 0.1737 6.67%
2002-01-14 0 2.625 2.625 - 2.375 2.750 112,000 284,800 2.5429 0.173 0.173 - 0.157 0.181 1,697,690 0.1678 9.37%
2002-01-11 0 2.400 2.400 2.600 2.225 2.475 102,000 242,750 2.3799 0.158 0.158 0.172 0.147 0.163 1,546,110 0.1570 7.87%
2002-01-10 0 2.225 2.200 - 2.100 2.350 134,000 295,700 2.2067 0.147 0.145 - 0.139 0.155 2,031,165 0.1456 3.49%
2002-01-09 0 2.150 2.150 - 2.125 2.400 228,000 502,750 2.2050 0.142 0.142 - 0.140 0.158 3,456,012 0.1455 -6.52%
2002-01-08 0 2.300 2.300 2.425 2.250 2.425 174,000 398,950 2.2928 0.152 0.152 0.160 0.148 0.160 2,637,483 0.1513 -3.16%
2002-01-07 0 2.375 2.375 2.425 2.250 2.425 30,000 69,550 2.3183 0.157 0.157 0.160 0.148 0.160 454,738 0.1529 6.74%
2002-01-04 0 2.225 2.225 2.325 2.100 2.300 36,000 80,200 2.2278 0.147 0.147 0.153 0.139 0.152 545,686 0.1470 4.71%
2002-01-03 0 2.125 2.125 - 2.125 2.125 4,000 8,500 2.1250 0.140 0.140 - 0.140 0.140 60,632 0.1402 2.41%
2002-01-02 0 2.075 2.075 - - - 0 0 - 0.137 0.137 - - - 0 - 1.22%
2001-12-31 0 2.050 2.050 - 2.050 2.050 6,000 12,300 2.0500 0.135 0.135 - 0.135 0.135 90,948 0.1352 0.00%
2001-12-28 0 2.050 2.050 - 2.000 2.000 20,000 40,000 2.0000 0.135 0.135 - 0.132 0.132 303,159 0.1319 -2.38%
2001-12-27 0 2.100 2.050 - 2.100 2.100 30,000 63,000 2.1000 0.139 0.135 - 0.139 0.139 454,738 0.1385 0.00%
2001-12-24 0 2.100 2.100 - 2.050 2.050 6,000 12,300 2.0500 0.139 0.139 - 0.135 0.135 90,948 0.1352 -1.18%
2001-12-21 0 2.125 2.125 - 2.100 2.275 36,000 78,150 2.1708 0.140 0.140 - 0.139 0.150 545,686 0.1432 -7.61%
2001-12-20 0 2.300 2.300 2.400 2.300 2.300 2,000 4,600 2.3000 0.152 0.152 0.158 0.152 0.152 30,316 0.1517 0.00%
2001-12-19 0 2.300 2.300 2.650 2.275 2.475 20,000 47,500 2.3750 0.152 0.152 0.175 0.150 0.163 303,159 0.1567 -6.12%
2001-12-18 0 2.450 2.250 2.425 - - 0 0 - 0.162 0.148 0.160 - - 0 - 0.00%
2001-12-17 0 2.450 2.250 - 2.200 2.450 42,000 96,750 2.3036 0.162 0.148 - 0.145 0.162 636,634 0.1520 8.89%
2001-12-14 0 2.250 2.250 - 2.250 2.325 82,000 189,750 2.3140 0.148 0.148 - 0.148 0.153 1,242,952 0.1527 -5.26%
2001-12-13 0 2.375 2.375 - 2.375 2.450 14,000 34,000 2.4286 0.157 0.157 - 0.157 0.162 212,211 0.1602 -5.94%
2001-12-12 0 2.525 2.525 2.800 2.400 2.800 152,000 389,550 2.5628 0.167 0.167 0.185 0.158 0.185 2,304,008 0.1691 -3.81%
2001-12-11 0 2.625 2.625 2.800 2.575 2.875 94,000 258,550 2.7505 0.173 0.173 0.185 0.170 0.190 1,424,847 0.1815 -9.48%
2001-12-10 0 2.900 2.625 2.900 2.100 3.000 153,301 412,520 2.6909 0.191 0.173 0.191 0.139 0.198 2,323,728 0.1775 41.46%
2001-12-07 0 2.050 2.050 2.125 1.920 2.100 62,000 122,000 1.9677 0.135 0.135 0.140 0.127 0.139 939,793 0.1298 6.77%
2001-12-06 0 1.920 1.920 - 1.910 1.930 80,000 153,800 1.9225 0.127 0.127 - 0.126 0.127 1,212,636 0.1268 1.05%
2001-12-05 0 1.900 1.900 1.950 1.850 1.900 173,000 325,210 1.8798 0.125 0.125 0.129 0.122 0.125 2,622,325 0.1240 2.15%
2001-12-04 0 1.860 1.860 - 1.840 1.840 20,000 36,800 1.8400 0.123 0.123 - 0.121 0.121 303,159 0.1214 1.64%
2001-12-03 0 1.830 1.830 - 1.820 1.860 74,000 135,180 1.8268 0.121 0.121 - 0.120 0.123 1,121,688 0.1205 -1.08%
2001-11-30 0 1.850 1.850 - 1.830 1.860 62,000 114,220 1.8423 0.122 0.122 - 0.121 0.123 939,793 0.1215 1.09%
2001-11-29 0 1.830 1.830 - 1.830 1.850 54,000 99,060 1.8344 0.121 0.121 - 0.121 0.122 818,529 0.1210 -3.17%
2001-11-28 0 1.890 - - 1.890 1.900 20,000 37,820 1.8910 0.125 - - 0.125 0.125 303,159 0.1248 -2.07%
2001-11-27 0 1.930 1.920 - 1.930 1.930 8,000 15,440 1.9300 0.127 0.127 - 0.127 0.127 121,264 0.1273 1.58%
2001-11-26 0 1.900 1.900 - - - 0 0 - 0.125 0.125 - - - 0 - 2.15%
2001-11-23 0 1.860 1.860 - 1.850 1.870 42,000 78,140 1.8605 0.123 0.123 - 0.122 0.123 636,634 0.1227 0.00%
2001-11-22 0 1.860 1.860 - 1.860 1.860 8,000 14,880 1.8600 0.123 0.123 - 0.123 0.123 121,264 0.1227 0.54%
2001-11-21 0 1.850 1.850 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2001-11-20 0 1.850 1.830 - 1.840 1.850 30,000 55,300 1.8433 0.122 0.121 - 0.121 0.122 454,738 0.1216 1.65%
2001-11-19 0 1.820 - - 1.820 1.820 16,000 29,120 1.8200 0.120 - - 0.120 0.120 242,527 0.1201 -0.55%
2001-11-16 0 1.830 1.830 - - - 0 0 - 0.121 0.121 - - - 0 - 0.55%
2001-11-15 0 1.820 1.820 - 1.820 1.820 30,000 54,600 1.8200 0.120 0.120 - 0.120 0.120 454,738 0.1201 -0.55%
2001-11-14 0 1.830 1.830 - 1.820 1.830 16,000 29,220 1.8263 0.121 0.121 - 0.120 0.121 242,527 0.1205 1.67%
2001-11-13 0 1.800 1.790 - 1.800 1.800 22,000 39,600 1.8000 0.119 0.118 - 0.119 0.119 333,475 0.1187 -2.70%
2001-11-12 0 1.850 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-11-09 0 1.850 1.850 - 1.850 1.850 6,000 11,100 1.8500 0.122 0.122 - 0.122 0.122 90,948 0.1220 -2.12%
2001-11-08 0 1.890 1.760 - 1.730 1.890 30,000 53,980 1.7993 0.125 0.116 - 0.114 0.125 454,738 0.1187 9.88%
2001-11-07 0 1.720 1.720 - 1.720 1.720 6,000 10,320 1.7200 0.113 0.113 - 0.113 0.113 90,948 0.1135 0.58%
2001-11-06 0 1.710 1.710 - 1.700 1.700 30,000 51,000 1.7000 0.113 0.113 - 0.112 0.112 454,738 0.1122 1.18%
2001-11-05 0 1.690 1.690 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2001-11-02 0 1.690 1.690 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2001-11-01 0 1.690 1.690 - - - 0 0 - 0.111 0.111 - - - 0 - 1.81%
2001-10-31 0 1.660 1.650 - - - 0 0 - 0.110 0.109 - - - 0 - 0.00%
2001-10-30 0 1.660 1.650 - 1.660 1.660 70,000 116,200 1.6600 0.110 0.109 - 0.110 0.110 1,061,056 0.1095 -2.35%
2001-10-29 0 1.700 1.700 - 1.700 1.700 4,000 6,800 1.7000 0.112 0.112 - 0.112 0.112 60,632 0.1122 0.00%
2001-10-26 0 1.700 1.680 - 1.670 1.710 40,000 67,300 1.6825 0.112 0.111 - 0.110 0.113 606,318 0.1110 1.19%
2001-10-24 0 1.680 1.680 - 1.680 1.680 20,000 33,600 1.6800 0.111 0.111 - 0.111 0.111 303,159 0.1108 1.20%
2001-10-23 0 1.660 1.660 - - - 0 0 - 0.110 0.110 - - - 0 - 0.61%
2001-10-22 0 1.650 1.630 - - - 0 0 - 0.109 0.108 - - - 0 - 0.00%
2001-10-19 0 1.650 1.650 - - - 0 0 - 0.109 0.109 - - - 0 - 1.23%
2001-10-18 0 1.630 1.630 - 1.630 1.630 26,000 42,380 1.6300 0.108 0.108 - 0.108 0.108 394,107 0.1075 -2.98%
2001-10-17 0 1.680 1.680 - 1.640 1.640 12,000 19,680 1.6400 0.111 0.111 - 0.108 0.108 181,895 0.1082 1.82%
2001-10-16 0 1.650 1.650 - - - 0 0 - 0.109 0.109 - - - 0 - 1.23%
2001-10-15 0 1.630 1.630 - 1.630 1.630 6,000 9,780 1.6300 0.108 0.108 - 0.108 0.108 90,948 0.1075 -1.81%
2001-10-12 0 1.660 1.660 - 1.660 1.700 6,000 10,120 1.6867 0.110 0.110 - 0.110 0.112 90,948 0.1113 -4.05%
2001-10-11 0 1.730 - - 1.730 1.730 20,000 34,600 1.7300 0.114 - - 0.114 0.114 303,159 0.1141 0.58%
2001-10-10 0 1.720 1.720 - - - 0 0 - 0.113 0.113 - - - 0 - 0.58%
2001-10-09 0 1.710 1.710 - 1.690 1.710 26,000 44,260 1.7023 0.113 0.113 - 0.111 0.113 394,107 0.1123 3.64%
2001-10-08 0 1.650 - - 1.650 1.650 10,000 16,500 1.6500 0.109 - - 0.109 0.109 151,579 0.1089 -1.79%
2001-10-05 0 1.680 1.670 - 1.600 1.680 30,000 48,800 1.6267 0.111 0.110 - 0.106 0.111 454,738 0.1073 0.60%
2001-10-04 0 1.670 1.670 - - - 0 0 - 0.110 0.110 - - - 0 - 3.73%
2001-10-03 0 1.650 1.650 - 1.640 1.640 20,000 32,800 1.6400 0.106 0.106 - 0.106 0.106 310,691 0.1056 -1.20%
2001-09-28 0 1.670 1.670 - 1.650 1.650 14,000 23,100 1.6500 0.108 0.108 - 0.106 0.106 217,484 0.1062 -0.60%
2001-09-27 0 1.680 1.670 - 1.680 1.680 18,000 30,240 1.6800 0.108 0.108 - 0.108 0.108 279,622 0.1081 0.60%
2001-09-26 0 1.670 1.660 - 1.630 1.670 24,000 39,480 1.6450 0.108 0.107 - 0.105 0.108 372,829 0.1059 -0.60%
2001-09-25 0 1.680 1.670 - 1.680 1.680 20,000 33,600 1.6800 0.108 0.108 - 0.108 0.108 310,691 0.1081 0.60%
2001-09-24 0 1.670 1.670 - 1.670 1.670 12,000 20,040 1.6700 0.108 0.108 - 0.108 0.108 186,414 0.1075 1.21%
2001-09-21 0 1.650 1.650 - 1.650 1.650 20,000 33,000 1.6500 0.106 0.106 - 0.106 0.106 310,691 0.1062 1.23%
2001-09-20 0 1.630 - - 1.630 1.700 18,000 29,820 1.6567 0.105 - - 0.105 0.109 279,622 0.1066 -4.12%
2001-09-19 0 1.700 - - 1.700 1.700 20,000 34,000 1.7000 0.109 - - 0.109 0.109 310,691 0.1094 -1.73%
2001-09-18 0 1.730 1.720 - 1.730 1.730 30,000 51,900 1.7300 0.111 0.111 - 0.111 0.111 466,036 0.1114 1.76%
2001-09-17 0 1.700 1.700 - 1.700 1.800 28,000 48,800 1.7429 0.109 0.109 - 0.109 0.116 434,967 0.1122 -10.05%
2001-09-14 0 1.890 1.890 - 1.870 1.890 18,000 33,740 1.8744 0.122 0.122 - 0.120 0.122 279,622 0.1207 2.16%
2001-09-13 0 1.850 1.850 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
2001-09-12 0 1.850 1.850 - 1.850 2.000 52,000 98,300 1.8904 0.119 0.119 - 0.119 0.129 807,796 0.1217 -11.90%
2001-09-11 0 2.100 2.050 - - - 0 0 - 0.135 0.132 - - - 0 - 0.00%
2001-09-10 0 2.100 2.000 - 2.100 2.175 16,000 34,650 2.1656 0.135 0.129 - 0.135 0.140 248,553 0.1394 -3.45%
2001-09-07 0 2.175 2.175 - 2.175 2.175 12,000 26,100 2.1750 0.140 0.140 - 0.140 0.140 186,414 0.1400 -3.33%
2001-09-06 0 2.250 2.225 2.300 2.250 2.275 30,000 68,150 2.2717 0.145 0.143 0.148 0.145 0.146 466,036 0.1462 1.12%
2001-09-05 0 2.225 2.225 - - - 0 0 - 0.143 0.143 - - - 0 - 1.14%
2001-09-04 0 2.200 2.200 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2001-09-03 0 2.200 2.200 - 2.200 2.200 2,000 4,400 2.2000 0.142 0.142 - 0.142 0.142 31,069 0.1416 -1.12%
2001-08-31 0 2.225 2.200 - - - 0 0 - 0.143 0.142 - - - 0 - 0.00%
2001-08-30 0 2.225 2.225 - - - 0 0 - 0.143 0.143 - - - 0 - 1.14%
2001-08-29 0 2.200 2.200 - 2.200 2.200 32,000 70,400 2.2000 0.142 0.142 - 0.142 0.142 497,105 0.1416 -1.12%
2001-08-28 0 2.225 2.200 - 2.225 2.225 30,000 66,750 2.2250 0.143 0.142 - 0.143 0.143 466,036 0.1432 1.14%
2001-08-27 0 2.200 2.200 - 2.200 2.200 32,000 70,400 2.2000 0.142 0.142 - 0.142 0.142 497,105 0.1416 1.15%
2001-08-24 0 2.175 2.150 - 2.175 2.175 20,000 43,500 2.1750 0.140 0.138 - 0.140 0.140 310,691 0.1400 -1.14%
2001-08-23 0 2.200 2.175 - 2.175 2.200 34,000 74,050 2.1779 0.142 0.140 - 0.140 0.142 528,174 0.1402 2.33%
2001-08-22 0 2.150 2.150 - 2.150 2.200 28,000 60,600 2.1643 0.138 0.138 - 0.138 0.142 434,967 0.1393 -3.37%
2001-08-21 0 2.225 2.225 - 2.200 2.275 24,000 54,250 2.2604 0.143 0.143 - 0.142 0.146 372,829 0.1455 -3.26%
2001-08-20 0 2.300 2.300 2.450 2.300 2.300 4,000 9,200 2.3000 0.148 0.148 0.158 0.148 0.148 62,138 0.1481 -3.16%
2001-08-17 0 2.375 2.375 2.475 2.375 2.375 8,000 19,000 2.3750 0.153 0.153 0.159 0.153 0.153 124,276 0.1529 -2.06%
2001-08-16 0 2.425 2.425 2.550 2.425 2.550 20,000 49,150 2.4575 0.156 0.156 0.164 0.156 0.164 310,691 0.1582 -3.00%
2001-08-15 0 2.500 2.425 2.500 2.500 2.500 4,000 10,000 2.5000 0.161 0.156 0.161 0.161 0.161 62,138 0.1609 1.01%
2001-08-14 0 2.475 2.375 2.475 2.475 2.475 10,000 24,750 2.4750 0.159 0.153 0.159 0.159 0.159 155,345 0.1593 1.02%
2001-08-13 0 2.450 2.400 - 2.450 2.450 14,000 34,300 2.4500 0.158 0.154 - 0.158 0.158 217,484 0.1577 -1.01%
2001-08-10 0 2.475 2.425 2.750 2.475 2.500 24,000 59,900 2.4958 0.159 0.156 0.177 0.159 0.161 372,829 0.1607 -2.94%
2001-08-09 0 2.550 2.425 2.750 - - 0 0 - 0.164 0.156 0.177 - - 0 - 0.00%
2001-08-08 0 2.550 2.550 2.750 2.550 2.650 20,000 51,700 2.5850 0.164 0.164 0.177 0.164 0.171 310,691 0.1664 0.99%
2001-08-07 0 2.525 2.475 2.750 2.500 2.525 40,000 100,350 2.5088 0.163 0.159 0.177 0.161 0.163 621,382 0.1615 -0.98%
2001-08-06 0 2.550 2.550 2.575 2.550 2.575 20,000 51,200 2.5600 0.164 0.164 0.166 0.164 0.166 310,691 0.1648 -2.86%
2001-08-03 0 2.625 2.550 2.750 2.575 2.625 32,139 83,734 2.6054 0.169 0.164 0.177 0.166 0.169 499,265 0.1677 0.96%
2001-08-02 0 2.600 2.575 2.750 2.600 2.600 14,000 36,400 2.6000 0.167 0.166 0.177 0.167 0.167 217,484 0.1674 -1.89%
2001-08-01 0 2.650 2.650 2.950 2.575 2.750 28,000 73,900 2.6393 0.171 0.171 0.190 0.166 0.177 434,967 0.1699 0.95%
2001-07-31 0 2.625 2.625 - 2.600 2.800 34,000 89,200 2.6235 0.169 0.169 - 0.167 0.180 528,174 0.1689 1.94%
2001-07-30 0 2.575 2.575 2.775 2.575 2.750 32,000 85,650 2.6766 0.166 0.166 0.179 0.166 0.177 497,105 0.1723 -8.04%
2001-07-27 0 2.800 2.700 2.800 2.775 2.800 28,000 77,650 2.7732 0.180 0.174 0.180 0.179 0.180 434,967 0.1785 1.82%
2001-07-26 0 2.750 2.700 - 2.750 2.750 10,000 27,500 2.7500 0.177 0.174 - 0.177 0.177 155,345 0.1770 -0.90%
2001-07-24 0 2.775 2.700 2.900 2.750 2.800 14,000 38,800 2.7714 0.179 0.174 0.187 0.177 0.180 217,484 0.1784 -0.89%
2001-07-23 0 2.800 2.800 2.950 2.775 2.825 14,000 39,350 2.8107 0.180 0.180 0.190 0.179 0.182 217,484 0.1809 -2.61%
2001-07-20 0 2.875 2.750 - 2.850 2.900 20,000 57,650 2.8825 0.185 0.177 - 0.183 0.187 310,691 0.1856 0.00%
2001-07-19 0 2.875 2.875 3.000 2.825 3.150 50,000 145,700 2.9140 0.185 0.185 0.193 0.182 0.203 776,727 0.1876 -10.16%
2001-07-18 0 3.200 3.000 3.200 3.000 3.300 32,000 99,400 3.1063 0.206 0.193 0.206 0.193 0.212 497,105 0.2000 1.59%
2001-07-17 0 3.150 3.100 3.250 3.050 3.250 23,000 72,450 3.1500 0.203 0.200 0.209 0.196 0.209 357,294 0.2028 0.00%
2001-07-16 0 3.150 3.000 3.225 3.100 3.225 18,000 57,050 3.1694 0.203 0.193 0.208 0.200 0.208 279,622 0.2040 5.00%
2001-07-13 0 3.000 3.000 3.125 2.875 3.200 118,000 355,750 3.0148 0.193 0.193 0.201 0.185 0.206 1,833,076 0.1941 7.14%
2001-07-12 0 2.800 2.750 2.900 2.700 2.850 20,000 55,700 2.7850 0.180 0.177 0.187 0.174 0.183 310,691 0.1793 6.67%
2001-07-11 0 2.625 2.625 2.950 2.600 2.650 30,000 78,600 2.6200 0.169 0.169 0.190 0.167 0.171 466,036 0.1687 -1.87%
2001-07-10 0 2.675 2.575 3.000 2.575 2.725 40,000 105,600 2.6400 0.172 0.166 0.193 0.166 0.175 621,382 0.1699 1.90%
2001-07-09 0 2.625 2.625 - 2.525 2.700 46,000 118,700 2.5804 0.169 0.169 - 0.163 0.174 714,589 0.1661 -4.55%
2001-07-05 0 2.750 2.675 3.050 2.750 2.900 54,000 150,400 2.7852 0.177 0.172 0.196 0.177 0.187 838,865 0.1793 0.92%
2001-07-04 0 2.725 2.725 - 2.650 2.725 28,000 75,100 2.6821 0.175 0.175 - 0.171 0.175 434,967 0.1727 -0.91%
2001-07-03 0 2.750 2.750 3.050 2.700 2.800 38,000 104,850 2.7592 0.177 0.177 0.196 0.174 0.180 590,313 0.1776 -1.79%
2001-06-29 0 2.800 2.800 - 2.775 2.925 50,000 142,550 2.8510 0.180 0.180 - 0.179 0.188 776,727 0.1835 -5.08%
2001-06-28 0 2.950 2.950 3.100 2.950 3.125 36,000 108,500 3.0139 0.190 0.190 0.200 0.190 0.201 559,243 0.1940 -2.48%
2001-06-27 0 3.025 2.950 3.025 2.850 3.100 88,000 262,900 2.9875 0.195 0.190 0.195 0.183 0.200 1,367,040 0.1923 2.54%
2001-06-26 0 2.950 2.825 3.025 2.800 2.950 38,000 110,400 2.9053 0.190 0.182 0.195 0.180 0.190 590,313 0.1870 3.51%
2001-06-22 0 2.850 2.825 2.925 2.725 2.875 52,000 146,150 2.8106 0.183 0.182 0.188 0.175 0.185 807,796 0.1809 3.64%
2001-06-21 0 2.750 2.750 2.825 2.575 2.825 50,000 133,650 2.6730 0.177 0.177 0.182 0.166 0.182 776,727 0.1721 5.77%
2001-06-20 0 2.600 2.525 - 2.500 2.650 82,000 208,500 2.5427 0.167 0.163 - 0.161 0.171 1,273,832 0.1637 0.97%
2001-06-19 0 2.575 2.575 - 2.475 2.625 132,000 332,900 2.5220 0.166 0.166 - 0.159 0.169 2,050,559 0.1623 5.10%
2001-06-18 0 2.450 2.400 - 2.450 2.575 40,000 101,300 2.5325 0.158 0.154 - 0.158 0.166 621,382 0.1630 -5.77%
2001-06-15 0 2.600 2.550 - 2.525 2.650 82,000 212,000 2.5854 0.167 0.164 - 0.163 0.171 1,273,832 0.1664 -3.70%
2001-06-14 0 2.700 2.700 2.875 2.675 2.825 52,000 142,600 2.7423 0.174 0.174 0.185 0.172 0.182 807,796 0.1765 0.00%
2001-06-13 0 2.700 2.675 2.825 2.600 2.775 44,000 117,550 2.6716 0.174 0.172 0.182 0.167 0.179 683,520 0.1720 5.88%
2001-06-12 0 2.550 2.550 2.700 2.500 2.550 20,000 50,400 2.5200 0.164 0.164 0.174 0.161 0.164 310,691 0.1622 -1.92%
2001-06-11 0 2.600 - 2.600 2.575 2.800 70,000 187,650 2.6807 0.167 - 0.167 0.166 0.180 1,087,418 0.1726 -7.14%
2001-06-08 0 2.800 - 2.800 2.750 2.850 24,000 67,200 2.8000 0.180 - 0.180 0.177 0.183 372,829 0.1802 2.75%
2001-06-07 0 2.725 2.725 - 2.650 2.825 121,600 327,720 2.6951 0.175 0.175 - 0.171 0.182 1,889,000 0.1735 3.81%
2001-06-06 0 2.625 2.625 - 2.550 2.675 22,000 57,900 2.6318 0.169 0.169 - 0.164 0.172 341,760 0.1694 0.96%
2001-06-05 0 2.600 2.525 - 2.525 2.650 52,000 133,750 2.5721 0.167 0.163 - 0.163 0.171 807,796 0.1656 2.97%
2001-06-04 0 2.525 2.425 2.525 2.475 2.550 44,000 109,950 2.4989 0.163 0.156 0.163 0.159 0.164 683,520 0.1609 0.00%
2001-06-01 0 2.525 2.475 - 2.475 2.575 56,000 141,450 2.5259 0.163 0.159 - 0.159 0.166 869,934 0.1626 0.00%
2001-05-31 0 2.525 2.525 - 2.375 2.600 62,000 150,450 2.4266 0.163 0.163 - 0.153 0.167 963,142 0.1562 2.02%
2001-05-30 0 2.475 2.450 2.600 2.450 2.525 84,000 208,850 2.4863 0.159 0.158 0.167 0.158 0.163 1,304,901 0.1601 0.00%
2001-05-29 0 2.475 2.450 2.575 2.425 2.475 24,000 59,250 2.4688 0.159 0.158 0.166 0.156 0.159 372,829 0.1589 -1.00%
2001-05-28 0 2.500 2.500 - 2.500 2.625 62,000 158,950 2.5637 0.161 0.161 - 0.161 0.169 963,142 0.1650 -1.96%
2001-05-25 0 2.550 2.550 - 2.525 2.600 84,000 215,250 2.5625 0.164 0.164 - 0.163 0.167 1,304,901 0.1650 -6.42%
2001-05-24 0 2.725 2.725 - 2.700 2.925 70,000 198,650 2.8379 0.175 0.175 - 0.174 0.188 1,087,418 0.1827 -0.91%
2001-05-23 0 2.750 2.750 2.775 2.750 2.825 40,000 111,350 2.7838 0.177 0.177 0.179 0.177 0.182 621,382 0.1792 0.92%
2001-05-22 0 2.725 2.725 - 2.725 2.750 14,000 38,400 2.7429 0.175 0.175 - 0.175 0.177 217,484 0.1766 -0.91%
2001-05-21 0 2.750 2.750 - 2.700 2.775 72,000 197,750 2.7465 0.177 0.177 - 0.174 0.179 1,118,487 0.1768 0.92%
2001-05-18 0 2.725 2.675 - 2.675 2.775 30,000 82,650 2.7550 0.175 0.172 - 0.172 0.179 466,036 0.1773 -3.54%
2001-05-17 0 2.825 2.825 - 2.800 2.925 48,000 135,950 2.8323 0.182 0.182 - 0.180 0.188 745,658 0.1823 -2.59%
2001-05-16 0 2.900 2.875 - 2.850 2.900 14,000 40,100 2.8643 0.187 0.185 - 0.183 0.187 217,484 0.1844 -1.69%
2001-05-15 0 2.950 2.950 3.150 2.950 3.100 38,000 114,400 3.0105 0.190 0.190 0.203 0.190 0.200 590,313 0.1938 0.00%
2001-05-14 0 2.950 2.950 3.100 2.875 3.050 34,000 99,600 2.9294 0.190 0.190 0.200 0.185 0.196 528,174 0.1886 4.42%
2001-05-11 0 2.825 - - 2.825 2.825 10,000 28,250 2.8250 0.182 - - 0.182 0.182 155,345 0.1819 2.73%
2001-05-10 0 2.750 2.750 2.925 2.750 2.900 90,000 254,500 2.8278 0.177 0.177 0.188 0.177 0.187 1,398,109 0.1820 -2.31%
2001-05-09 0 2.875 2.750 2.950 2.750 2.925 214,000 610,500 2.8528 0.181 0.173 0.186 0.173 0.184 3,395,249 0.1798 3.60%
2001-05-08 0 2.775 2.750 - 2.775 2.775 14,000 38,850 2.7750 0.175 0.173 - 0.175 0.175 222,119 0.1749 2.78%
2001-05-07 0 2.700 2.675 2.700 2.675 2.725 20,000 54,300 2.7150 0.170 0.169 0.170 0.169 0.172 317,313 0.1711 4.85%
2001-05-04 0 2.575 2.575 - 2.575 2.575 14,000 36,050 2.5750 0.162 0.162 - 0.162 0.162 222,119 0.1623 -2.83%
2001-05-03 0 2.650 2.650 - 2.650 2.650 32,000 84,800 2.6500 0.167 0.167 - 0.167 0.167 507,701 0.1670 -2.75%
2001-05-02 0 2.725 2.600 2.800 2.600 2.725 24,000 64,400 2.6833 0.172 0.164 0.176 0.164 0.172 380,776 0.1691 2.83%
2001-04-27 0 2.650 2.650 2.850 - - 0 0 - 0.167 0.167 0.180 - - 0 - 0.95%
2001-04-26 0 2.625 2.625 - 2.600 2.725 92,000 243,750 2.6495 0.165 0.165 - 0.164 0.172 1,459,640 0.1670 0.00%
2001-04-25 0 2.625 2.600 - - - 0 0 - 0.165 0.164 - - - 0 - 0.00%
2001-04-24 0 2.625 2.625 - 2.575 2.675 56,000 147,000 2.6250 0.165 0.165 - 0.162 0.169 888,476 0.1655 -1.87%
2001-04-23 0 2.675 2.500 - 2.675 2.675 20,000 53,500 2.6750 0.169 0.158 - 0.169 0.169 317,313 0.1686 -1.83%
2001-04-20 0 2.725 2.725 2.825 2.725 2.825 38,000 104,800 2.7579 0.172 0.172 0.178 0.172 0.178 602,895 0.1738 -4.39%
2001-04-19 0 2.850 2.850 3.000 2.525 2.850 44,000 119,250 2.7102 0.180 0.180 0.189 0.159 0.180 698,089 0.1708 15.15%
2001-04-18 0 2.475 2.475 - 2.400 2.475 18,000 43,800 2.4333 0.156 0.156 - 0.151 0.156 285,582 0.1534 1.02%
2001-04-17 0 2.450 2.450 2.600 2.450 2.450 20,000 49,000 2.4500 0.154 0.154 0.164 0.154 0.154 317,313 0.1544 -1.01%
2001-04-12 0 2.475 2.425 2.575 2.400 2.475 30,000 73,500 2.4500 0.156 0.153 0.162 0.151 0.156 475,970 0.1544 5.32%
2001-04-11 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 0.148 0.145 0.151 0.148 0.148 317,313 0.1481 2.17%
2001-04-10 0 2.300 2.275 - 2.300 2.300 20,000 46,000 2.3000 0.145 0.143 - 0.145 0.145 317,313 0.1450 -2.13%
2001-04-09 0 2.350 2.300 - - - 0 0 - 0.148 0.145 - - - 0 - 0.00%
2001-04-06 0 2.350 2.350 - 2.300 2.350 14,000 32,800 2.3429 0.148 0.148 - 0.145 0.148 222,119 0.1477 4.44%
2001-04-04 0 2.250 2.250 - 2.250 2.350 40,000 91,000 2.2750 0.142 0.142 - 0.142 0.148 634,626 0.1434 -7.22%
2001-04-03 0 2.425 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-04-02 0 2.425 2.425 - 2.425 2.425 20,000 48,500 2.4250 0.153 0.153 - 0.153 0.153 317,313 0.1528 2.11%
2001-03-30 0 2.375 2.375 - 2.375 2.375 14,000 33,250 2.3750 0.150 0.150 - 0.150 0.150 222,119 0.1497 -1.04%
2001-03-29 0 2.400 2.350 - 2.400 2.400 11,500 27,450 2.3870 0.151 0.148 - 0.151 0.151 182,455 0.1504 0.00%
2001-03-28 0 2.400 2.300 2.475 2.350 2.400 24,000 56,900 2.3708 0.151 0.145 0.156 0.148 0.151 380,776 0.1494 4.35%
2001-03-27 0 2.300 2.300 - - - 0 0 - 0.145 0.145 - - - 0 - 3.37%
2001-03-26 0 2.225 2.225 - 2.225 2.225 16,000 35,600 2.2250 0.140 0.140 - 0.140 0.140 253,850 0.1402 1.14%
2001-03-23 0 2.200 2.200 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2001-03-22 0 2.200 2.200 2.300 2.200 2.300 50,000 113,350 2.2670 0.139 0.139 0.145 0.139 0.145 793,283 0.1429 -4.35%
2001-03-21 0 2.300 2.300 - 2.225 2.300 10,000 22,700 2.2700 0.145 0.145 - 0.140 0.145 158,657 0.1431 -2.13%
2001-03-20 0 2.350 2.350 - 2.350 2.375 16,000 37,850 2.3656 0.148 0.148 - 0.148 0.150 253,850 0.1491 -3.09%
2001-03-19 0 2.425 2.400 2.425 2.425 2.450 18,000 44,050 2.4472 0.153 0.151 0.153 0.153 0.154 285,582 0.1542 -3.00%
2001-03-16 0 2.500 2.500 - 2.450 2.450 10,000 24,500 2.4500 0.158 0.158 - 0.154 0.154 158,657 0.1544 0.00%
2001-03-15 0 2.500 2.450 - 2.400 2.500 26,000 63,400 2.4385 0.158 0.154 - 0.151 0.158 412,507 0.1537 0.00%
2001-03-14 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 0.158 0.158 - 0.158 0.158 158,657 0.1576 0.00%
2001-03-13 0 2.500 2.500 - 2.475 2.600 52,000 130,700 2.5135 0.158 0.158 - 0.156 0.164 825,014 0.1584 -8.26%
2001-03-12 0 2.725 2.675 - 2.725 2.725 20,000 54,500 2.7250 0.172 0.169 - 0.172 0.172 317,313 0.1718 -4.39%
2001-03-09 0 2.850 2.850 3.000 2.825 2.850 72,000 203,750 2.8299 0.180 0.180 0.189 0.178 0.180 1,142,327 0.1784 1.79%
2001-03-08 0 2.800 2.800 2.925 2.700 2.925 54,000 151,900 2.8130 0.176 0.176 0.184 0.170 0.184 856,745 0.1773 -1.75%
2001-03-07 0 2.850 2.850 3.100 2.825 2.950 78,000 224,550 2.8788 0.180 0.180 0.195 0.178 0.186 1,237,521 0.1815 0.00%
2001-03-06 0 2.850 2.850 2.900 2.850 2.850 26,000 74,100 2.8500 0.180 0.180 0.183 0.180 0.180 412,507 0.1796 -1.72%
2001-03-05 0 2.900 2.825 2.975 2.675 2.900 52,000 145,550 2.7990 0.183 0.178 0.188 0.169 0.183 825,014 0.1764 9.43%
2001-03-02 0 2.650 2.575 2.650 2.575 2.650 16,000 41,650 2.6031 0.167 0.162 0.167 0.162 0.167 253,850 0.1641 0.00%
2001-03-01 0 2.650 2.650 2.850 2.575 2.650 46,000 119,650 2.6011 0.167 0.167 0.180 0.162 0.167 729,820 0.1639 2.91%
2001-02-28 0 2.575 2.550 - 2.575 2.625 52,000 135,200 2.6000 0.162 0.161 - 0.162 0.165 825,014 0.1639 0.00%
2001-02-27 0 2.575 2.550 2.675 2.550 2.575 52,000 133,400 2.5654 0.162 0.161 0.169 0.161 0.162 825,014 0.1617 1.98%
2001-02-26 0 2.525 2.525 - 2.500 2.575 94,000 238,800 2.5404 0.159 0.159 - 0.158 0.162 1,491,371 0.1601 -1.94%
2001-02-23 0 2.575 2.575 - 2.525 2.650 104,000 269,050 2.5870 0.162 0.162 - 0.159 0.167 1,650,028 0.1631 1.98%
2001-02-22 0 2.525 2.525 2.650 2.525 2.650 125,000 322,800 2.5824 0.159 0.159 0.167 0.159 0.167 1,983,206 0.1628 -6.48%
2001-02-21 0 2.700 2.700 - 2.650 3.000 428,000 1,183,200 2.7645 0.170 0.170 - 0.167 0.189 6,790,498 0.1742 -11.48%
2001-02-20 0 3.050 3.000 3.125 2.900 3.050 30,000 89,000 2.9667 0.192 0.189 0.197 0.183 0.192 475,970 0.1870 0.83%
2001-02-19 0 3.025 3.025 3.200 2.950 3.200 40,000 123,400 3.0850 0.191 0.191 0.202 0.186 0.202 634,626 0.1944 0.83%
2001-02-16 0 3.000 3.000 3.125 3.000 3.125 42,000 127,650 3.0393 0.189 0.189 0.197 0.189 0.197 666,357 0.1916 -2.44%
2001-02-15 0 3.075 3.075 3.150 3.000 3.150 60,000 184,350 3.0725 0.194 0.194 0.199 0.189 0.199 951,939 0.1937 0.00%
2001-02-14 0 3.075 3.000 3.200 3.050 3.175 56,000 174,050 3.1080 0.194 0.189 0.202 0.192 0.200 888,476 0.1959 -3.15%
2001-02-13 0 3.175 3.100 - 3.025 3.200 136,000 429,750 3.1599 0.200 0.195 - 0.191 0.202 2,157,728 0.1992 2.42%
2001-02-12 0 3.100 3.100 - 3.050 3.150 128,000 395,150 3.0871 0.195 0.195 - 0.192 0.199 2,030,803 0.1946 -1.59%
2001-02-09 0 3.150 3.150 3.500 3.100 3.300 72,000 227,750 3.1632 0.199 0.199 0.221 0.195 0.208 1,142,327 0.1994 -1.56%
2001-02-08 0 3.200 3.200 3.425 3.025 3.200 54,000 166,250 3.0787 0.202 0.202 0.216 0.191 0.202 856,745 0.1940 0.79%
2001-02-07 0 3.175 3.125 3.325 3.100 3.375 232,000 769,000 3.3147 0.200 0.197 0.210 0.195 0.213 3,680,831 0.2089 -3.79%
2001-02-06 0 3.300 3.300 3.400 3.200 3.450 208,000 701,000 3.3702 0.208 0.208 0.214 0.202 0.217 3,300,055 0.2124 -4.35%
2001-02-05 0 3.450 3.450 - 3.425 3.575 40,000 140,600 3.5150 0.217 0.217 - 0.216 0.225 634,626 0.2215 -4.17%
2001-02-02 0 3.600 3.600 3.775 3.550 3.850 88,000 329,700 3.7466 0.227 0.227 0.238 0.224 0.243 1,396,177 0.2361 -4.64%
2001-02-01 0 3.775 3.775 3.850 3.675 4.200 208,000 791,550 3.8055 0.238 0.238 0.243 0.232 0.265 3,300,055 0.2399 -11.18%
2001-01-31 0 4.250 4.150 4.300 3.825 4.325 312,000 1,259,800 4.0378 0.268 0.262 0.271 0.241 0.273 4,950,083 0.2545 11.11%
2001-01-30 0 3.825 3.825 3.900 3.825 4.050 88,000 341,300 3.8784 0.241 0.241 0.246 0.241 0.255 1,396,177 0.2445 -1.92%
2001-01-29 0 3.900 3.900 4.075 3.425 4.000 184,400 699,070 3.7911 0.246 0.246 0.257 0.216 0.252 2,925,626 0.2389 12.23%
2001-01-23 0 3.475 3.425 3.475 3.225 3.525 104,000 354,800 3.4115 0.219 0.216 0.219 0.203 0.222 1,650,028 0.2150 5.30%
2001-01-22 0 3.300 3.300 - 3.025 3.325 86,000 275,750 3.2064 0.208 0.208 - 0.191 0.210 1,364,446 0.2021 10.92%
2001-01-19 0 2.975 2.975 3.000 2.950 3.200 136,000 418,150 3.0746 0.188 0.188 0.189 0.186 0.202 2,157,728 0.1938 -2.46%
2001-01-18 0 3.050 3.050 - 2.900 3.050 126,000 378,100 3.0008 0.192 0.192 - 0.183 0.192 1,999,072 0.1891 7.02%
2001-01-17 0 2.850 2.825 - 2.800 2.975 38,000 109,650 2.8855 0.180 0.178 - 0.176 0.188 602,895 0.1819 -5.00%
2001-01-16 0 3.000 2.975 - 2.975 3.075 28,000 84,550 3.0196 0.189 0.188 - 0.188 0.194 444,238 0.1903 -3.23%
2001-01-15 0 3.100 3.000 - 2.950 3.100 26,000 78,000 3.0000 0.195 0.189 - 0.186 0.195 412,507 0.1891 -0.80%
2001-01-12 0 3.125 3.125 - 3.000 3.175 152,000 463,700 3.0507 0.197 0.197 - 0.189 0.200 2,411,579 0.1923 4.17%
2001-01-11 0 3.000 3.000 3.225 2.975 3.225 148,000 460,250 3.1098 0.189 0.189 0.203 0.188 0.203 2,348,116 0.1960 -6.25%
2001-01-10 0 3.200 3.150 3.350 3.100 3.300 156,000 498,750 3.1971 0.202 0.199 0.211 0.195 0.208 2,475,041 0.2015 -4.48%
2001-01-09 0 3.350 3.350 3.450 3.325 3.675 114,000 395,050 3.4654 0.211 0.211 0.217 0.210 0.232 1,808,684 0.2184 -5.63%
2001-01-08 0 3.550 3.550 3.800 3.450 3.800 242,000 896,800 3.7058 0.224 0.224 0.240 0.217 0.240 3,839,487 0.2336 -5.96%
2001-01-05 0 3.775 3.725 3.775 3.650 3.850 752,000 2,821,400 3.7519 0.238 0.235 0.238 0.230 0.243 11,930,969 0.2365 2.03%
2001-01-04 0 3.700 3.700 3.900 3.150 3.875 690,400 2,476,870 3.5876 0.233 0.233 0.246 0.199 0.244 10,953,645 0.2261 15.62%
2001-01-03 0 3.200 3.200 3.225 2.650 3.200 236,000 698,300 2.9589 0.202 0.202 0.203 0.167 0.202 3,744,293 0.1865 10.34%
2001-01-02 0 2.900 2.900 3.100 2.700 3.125 180,000 514,250 2.8569 0.183 0.183 0.195 0.170 0.197 2,855,817 0.1801 1.75%
2000-12-29 0 2.850 2.550 2.850 2.400 2.850 112,000 289,800 2.5875 0.180 0.161 0.180 0.151 0.180 1,776,953 0.1631 17.53%
2000-12-28 0 2.425 2.425 - 2.350 2.475 22,000 53,300 2.4227 0.153 0.153 - 0.148 0.156 349,044 0.1527 -2.02%
2000-12-27 0 2.475 2.475 2.650 2.350 2.475 24,000 58,400 2.4333 0.156 0.156 0.167 0.148 0.156 380,776 0.1534 1.02%
2000-12-22 0 2.450 2.250 2.500 2.050 2.450 62,000 141,150 2.2766 0.154 0.142 0.158 0.129 0.154 983,670 0.1435 23.12%
2000-12-21 0 1.990 1.990 - 1.960 2.100 92,000 185,270 2.0138 0.125 0.125 - 0.124 0.132 1,459,640 0.1269 -2.93%
2000-12-20 0 2.050 2.050 2.200 2.050 2.200 138,000 291,200 2.1101 0.129 0.129 0.139 0.129 0.139 2,189,460 0.1330 -2.38%
2000-12-19 0 2.100 2.100 - 1.990 2.150 100,000 212,040 2.1204 0.132 0.132 - 0.125 0.136 1,586,565 0.1336 6.06%
2000-12-18 0 1.980 1.980 - 1.950 2.050 36,000 71,440 1.9844 0.125 0.125 - 0.123 0.129 571,163 0.1251 0.00%
2000-12-15 0 1.980 1.980 - 1.980 2.050 62,000 124,360 2.0058 0.125 0.125 - 0.125 0.129 983,670 0.1264 -4.58%
2000-12-14 0 2.075 2.025 - 2.075 2.225 78,000 167,000 2.1410 0.131 0.128 - 0.131 0.140 1,237,521 0.1349 -6.74%
2000-12-13 0 2.225 2.175 - 2.125 2.350 50,000 110,250 2.2050 0.140 0.137 - 0.134 0.148 793,283 0.1390 -7.29%
2000-12-12 0 2.400 2.400 2.625 2.250 2.700 78,000 189,450 2.4288 0.151 0.151 0.165 0.142 0.170 1,237,521 0.1531 -8.57%
2000-12-11 0 2.625 2.525 2.750 2.550 2.725 92,000 239,250 2.6005 0.165 0.159 0.173 0.161 0.172 1,459,640 0.1639 3.96%
2000-12-08 0 2.525 2.450 2.525 2.325 2.600 66,000 163,100 2.4712 0.159 0.154 0.159 0.147 0.164 1,047,133 0.1558 6.32%
2000-12-07 0 2.375 2.375 2.575 2.100 2.625 184,000 427,450 2.3231 0.150 0.150 0.162 0.132 0.165 2,919,280 0.1464 -5.94%
2000-12-06 0 2.525 2.525 2.700 1.920 2.600 346,000 750,680 2.1696 0.159 0.159 0.170 0.121 0.164 5,489,515 0.1367 29.49%
2000-12-05 0 1.950 1.950 1.990 1.810 1.980 280,000 532,360 1.9013 0.123 0.123 0.125 0.114 0.125 4,442,382 0.1198 10.80%
2000-12-04 0 1.760 1.760 - 1.710 1.810 190,000 339,400 1.7863 0.111 0.111 - 0.108 0.114 3,014,474 0.1126 0.57%
2000-12-01 0 1.750 1.740 - 1.750 1.780 76,000 133,960 1.7626 0.110 0.110 - 0.110 0.112 1,205,789 0.1111 0.57%
2000-11-30 0 1.740 1.730 - 1.740 1.750 24,000 41,860 1.7442 0.110 0.109 - 0.110 0.110 380,776 0.1099 0.58%
2000-11-29 0 1.730 1.720 - 1.730 1.790 82,000 142,880 1.7424 0.109 0.108 - 0.109 0.113 1,300,983 0.1098 -3.35%
2000-11-28 0 1.790 1.790 - 1.790 1.900 78,000 142,000 1.8205 0.113 0.113 - 0.113 0.120 1,237,521 0.1147 -5.29%
2000-11-27 0 1.890 1.880 - 1.690 1.920 172,000 309,020 1.7966 0.119 0.118 - 0.107 0.121 2,728,892 0.1132 13.17%
2000-11-24 0 1.670 1.670 1.850 1.370 1.810 334,000 521,360 1.5610 0.105 0.105 0.117 0.086 0.114 5,299,127 0.0984 15.97%
2000-11-23 0 1.440 1.440 - 1.300 1.470 82,000 113,940 1.3895 0.091 0.091 - 0.082 0.093 1,300,983 0.0876 5.88%
2000-11-22 0 1.360 1.360 - 1.340 1.380 3,970,000 5,261,620 1.3253 0.086 0.086 - 0.084 0.087 62,986,631 0.0835 3.03%
2000-11-21 0 1.320 1.290 - 1.280 1.320 4,576,000 6,038,820 1.3197 0.083 0.081 - 0.081 0.083 72,601,215 0.0832 0.00%
2000-11-20 0 1.320 1.320 - 1.280 1.330 204,000 264,440 1.2963 0.083 0.083 - 0.081 0.084 3,236,593 0.0817 1.54%
2000-11-17 0 1.300 1.300 - 1.290 1.320 36,000 47,040 1.3067 0.082 0.082 - 0.081 0.083 571,163 0.0824 -4.41%
2000-11-16 0 1.360 1.360 1.430 1.310 1.380 26,000 35,340 1.3592 0.086 0.086 0.090 0.083 0.087 412,507 0.0857 -1.45%
2000-11-15 0 1.380 1.380 - 1.350 1.420 30,000 41,620 1.3873 0.087 0.087 - 0.085 0.090 475,970 0.0874 -2.13%
2000-11-14 0 1.410 1.400 - 1.410 1.410 60,000 84,600 1.4100 0.089 0.088 - 0.089 0.089 951,939 0.0889 -1.40%
2000-11-13 0 1.430 1.430 - 1.360 1.530 36,000 52,100 1.4472 0.090 0.090 - 0.086 0.096 571,163 0.0912 -7.74%
2000-11-10 0 1.550 1.550 1.590 1.470 1.550 6,000 9,060 1.5100 0.098 0.098 0.100 0.093 0.098 95,194 0.0952 6.90%
2000-11-09 0 1.450 1.440 1.600 1.320 1.520 54,000 76,780 1.4219 0.091 0.091 0.101 0.083 0.096 856,745 0.0896 2.11%
2000-11-08 0 1.420 1.420 - 1.340 1.430 126,000 174,300 1.3833 0.090 0.090 - 0.084 0.090 1,999,072 0.0872 1.43%
2000-11-07 0 1.400 1.400 - 1.360 1.430 30,000 41,840 1.3947 0.088 0.088 - 0.086 0.090 475,970 0.0879 -3.45%
2000-11-06 0 1.450 1.450 - 1.410 1.450 158,000 225,580 1.4277 0.091 0.091 - 0.089 0.091 2,506,773 0.0900 -1.36%
2000-11-03 0 1.470 1.470 - 1.400 1.470 80,000 115,700 1.4463 0.093 0.093 - 0.088 0.093 1,269,252 0.0912 2.08%
2000-11-02 0 1.440 1.440 - 1.390 1.430 60,000 84,600 1.4100 0.091 0.091 - 0.088 0.090 951,939 0.0889 2.13%
2000-11-01 0 1.450 1.450 - 1.380 1.440 62,000 87,680 1.4142 0.089 0.089 - 0.085 0.088 1,011,576 0.0867 1.40%
2000-10-31 0 1.430 1.420 - 1.380 1.470 146,000 207,920 1.4241 0.088 0.087 - 0.085 0.090 2,382,098 0.0873 -1.38%
2000-10-30 0 1.450 1.450 - 1.420 1.540 96,000 140,260 1.4610 0.089 0.089 - 0.087 0.094 1,566,311 0.0895 -5.23%
2000-10-27 0 1.530 1.530 - 1.530 1.600 50,000 79,860 1.5972 0.094 0.094 - 0.094 0.098 815,787 0.0979 1.32%
2000-10-26 0 1.510 1.500 - 1.410 1.560 66,000 99,180 1.5027 0.093 0.092 - 0.086 0.096 1,076,839 0.0921 4.14%
2000-10-25 0 1.450 1.450 - 1.450 1.450 2,000 2,900 1.4500 0.089 0.089 - 0.089 0.089 32,631 0.0889 5.84%
2000-10-24 0 1.370 1.360 - 1.360 1.400 114,000 157,380 1.3805 0.084 0.083 - 0.083 0.086 1,859,994 0.0846 3.01%
2000-10-23 0 1.330 1.330 - 1.320 1.360 40,000 53,600 1.3400 0.082 0.082 - 0.081 0.083 652,630 0.0821 -2.92%
2000-10-20 0 1.370 1.370 - 1.330 1.360 68,000 91,220 1.3415 0.084 0.084 - 0.082 0.083 1,109,470 0.0822 5.38%
2000-10-19 0 1.300 1.280 - 1.270 1.530 188,000 257,340 1.3688 0.080 0.078 - 0.078 0.094 3,067,359 0.0839 -14.47%
2000-10-18 0 1.520 1.520 - 1.510 1.710 82,000 131,560 1.6044 0.093 0.093 - 0.093 0.105 1,337,891 0.0983 -11.11%
2000-10-17 0 1.710 1.710 - 1.710 1.800 52,000 91,220 1.7542 0.105 0.105 - 0.105 0.110 848,418 0.1075 -5.00%
2000-10-16 0 1.800 1.800 - - - 0 0 - 0.110 0.110 - - - 0 - 5.88%
2000-10-13 0 1.700 1.700 - 1.560 1.700 1,932,000 3,133,724 1.6220 0.104 0.104 - 0.096 0.104 31,522,009 0.0994 -8.11%
2000-10-12 0 1.850 1.850 - 1.850 1.850 18,000 33,300 1.8500 0.113 0.113 - 0.113 0.113 293,683 0.1134 2.78%
2000-10-11 0 1.800 1.800 - 1.760 1.760 8,000 14,080 1.7600 0.110 0.110 - 0.108 0.108 130,526 0.1079 0.00%
2000-10-10 0 1.800 1.800 - 1.580 1.900 144,000 255,420 1.7738 0.110 0.110 - 0.097 0.116 2,349,466 0.1087 0.00%
2000-10-09 0 1.800 1.800 - - - 0 0 - 0.110 0.110 - - - 0 - 0.00%
2000-10-05 0 1.800 1.800 - 1.780 1.780 20,000 35,600 1.7800 0.110 0.110 - 0.109 0.109 326,315 0.1091 -0.55%
2000-10-04 0 1.810 1.800 - 1.810 1.810 24,000 43,440 1.8100 0.111 0.110 - 0.111 0.111 391,578 0.1109 0.00%
2000-10-03 0 1.810 1.800 - 1.790 1.830 24,000 43,440 1.8100 0.111 0.110 - 0.110 0.112 391,578 0.1109 -2.69%
2000-09-29 0 1.860 1.850 - 1.860 1.860 4,000 7,440 1.8600 0.114 0.113 - 0.114 0.114 65,263 0.1140 0.54%
2000-09-28 0 1.850 1.850 - 1.800 1.850 4,000 7,300 1.8250 0.113 0.113 - 0.110 0.113 65,263 0.1119 2.78%
2000-09-27 0 1.800 1.800 - 1.780 1.800 4,000 7,160 1.7900 0.110 0.110 - 0.109 0.110 65,263 0.1097 0.00%
2000-09-26 0 1.800 1.800 - 1.800 1.810 12,000 21,700 1.8083 0.110 0.110 - 0.110 0.111 195,789 0.1108 0.00%
2000-09-25 0 1.800 1.800 - 1.720 1.780 34,000 59,120 1.7388 0.110 0.110 - 0.105 0.109 554,735 0.1066 1.69%
2000-09-22 0 1.770 1.770 - 1.760 1.770 14,000 24,680 1.7629 0.108 0.108 - 0.108 0.108 228,420 0.1080 0.00%
2000-09-21 0 1.770 1.760 1.840 1.700 1.800 178,000 310,160 1.7425 0.108 0.108 0.113 0.104 0.110 2,904,202 0.1068 -1.67%
2000-09-20 0 1.800 1.800 - 1.780 1.810 50,000 89,500 1.7900 0.110 0.110 - 0.109 0.111 815,787 0.1097 2.27%
2000-09-19 0 1.760 1.760 - 1.640 1.680 20,000 33,200 1.6600 0.108 0.108 - 0.101 0.103 326,315 0.1017 3.53%
2000-09-18 0 1.700 1.700 - 1.630 1.780 66,000 110,460 1.6736 0.104 0.104 - 0.100 0.109 1,076,839 0.1026 -5.56%
2000-09-15 0 1.800 1.800 - 1.770 1.810 60,000 108,180 1.8030 0.110 0.110 - 0.108 0.111 978,944 0.1105 -0.55%
2000-09-14 0 1.810 1.800 - 1.800 1.830 27,000 48,960 1.8133 0.111 0.110 - 0.110 0.112 440,525 0.1111 -1.09%
2000-09-12 0 1.830 1.830 - 1.800 1.990 224,000 425,200 1.8982 0.112 0.112 - 0.110 0.122 3,654,726 0.1163 -6.63%
2000-09-11 0 1.960 1.960 - 1.930 2.025 130,000 255,530 1.9656 0.120 0.120 - 0.118 0.124 2,121,046 0.1205 -3.21%
2000-09-08 0 2.025 2.025 2.175 2.025 2.150 108,000 229,250 2.1227 0.124 0.124 0.133 0.124 0.132 1,762,100 0.1301 -1.22%
2000-09-07 0 2.050 2.050 - 2.050 2.150 332,000 689,600 2.0771 0.126 0.126 - 0.126 0.132 5,416,826 0.1273 -5.75%
2000-09-06 0 2.175 2.175 - 2.100 2.175 106,000 226,650 2.1382 0.133 0.133 - 0.129 0.133 1,729,468 0.1311 6.10%
2000-09-05 0 2.050 - 2.050 2.050 2.225 3,667,000 8,407,350 2.2927 0.126 - 0.126 0.126 0.136 59,829,817 0.1405 -1.20%
2000-09-04 0 2.075 2.050 - 2.050 2.150 4,562,000 10,479,100 2.2970 0.127 0.126 - 0.126 0.132 74,432,404 0.1408 0.00%
2000-09-01 0 2.075 2.050 - 2.025 2.125 146,000 297,600 2.0384 0.127 0.126 - 0.124 0.130 2,382,098 0.1249 2.47%
2000-08-31 0 2.025 2.025 - 2.025 2.150 80,000 165,700 2.0713 0.124 0.124 - 0.124 0.132 1,305,259 0.1269 -1.22%
2000-08-30 0 2.050 2.050 - 1.990 2.125 108,000 219,280 2.0304 0.126 0.126 - 0.122 0.130 1,762,100 0.1244 -4.65%
2000-08-29 0 2.150 - 2.250 2.100 2.225 84,000 182,050 2.1673 0.132 - 0.138 0.129 0.136 1,370,522 0.1328 2.38%
2000-08-28 0 2.100 2.075 - 2.075 2.225 52,000 110,100 2.1173 0.129 0.127 - 0.127 0.136 848,418 0.1298 -8.70%
2000-08-25 0 2.300 2.300 - 2.050 2.125 430,000 908,400 2.1126 0.141 0.141 - 0.126 0.130 7,015,768 0.1295 6.98%
2000-08-24 0 2.150 2.150 - 2.125 2.225 134,000 290,850 2.1705 0.132 0.132 - 0.130 0.136 2,186,309 0.1330 -2.27%
2000-08-23 0 2.200 2.200 2.250 2.175 2.250 56,000 124,200 2.2179 0.135 0.135 0.138 0.133 0.138 913,681 0.1359 -2.22%
2000-08-22 0 2.250 2.200 - 2.150 2.250 70,000 153,000 2.1857 0.138 0.135 - 0.132 0.138 1,142,102 0.1340 3.45%
2000-08-21 0 2.175 2.175 - 2.150 2.200 38,000 82,550 2.1724 0.133 0.133 - 0.132 0.135 619,998 0.1331 1.16%
2000-08-18 0 2.150 2.150 - 2.125 2.225 62,000 134,650 2.1718 0.132 0.132 - 0.130 0.136 1,011,576 0.1331 -1.15%
2000-08-17 0 2.175 2.175 - 2.175 2.275 104,000 231,200 2.2231 0.133 0.133 - 0.133 0.139 1,696,837 0.1363 -2.25%
2000-08-16 0 2.225 2.175 - 2.175 2.250 46,000 101,900 2.2152 0.136 0.133 - 0.133 0.138 750,524 0.1358 1.14%
2000-08-15 0 2.200 2.200 - 2.125 2.225 100,000 217,350 2.1735 0.135 0.135 - 0.130 0.136 1,631,574 0.1332 4.76%
2000-08-14 0 2.100 2.100 - 2.100 2.150 34,000 72,150 2.1221 0.129 0.129 - 0.129 0.132 554,735 0.1301 -2.33%
2000-08-11 0 2.150 2.150 - 2.100 2.150 30,000 64,000 2.1333 0.132 0.132 - 0.129 0.132 489,472 0.1308 1.18%
2000-08-10 0 2.125 2.125 - 2.100 2.150 36,000 76,550 2.1264 0.130 0.130 - 0.129 0.132 587,367 0.1303 0.00%
2000-08-09 0 2.125 2.050 - 2.075 2.125 67,000 140,650 2.0993 0.130 0.126 - 0.127 0.130 1,093,155 0.1287 2.41%
2000-08-08 0 2.075 2.075 - 2.075 2.100 32,000 66,650 2.0828 0.127 0.127 - 0.127 0.129 522,104 0.1277 -2.35%
2000-08-07 0 2.125 2.125 - 2.100 2.150 30,000 63,100 2.1033 0.130 0.130 - 0.129 0.132 489,472 0.1289 1.19%
2000-08-04 0 2.100 2.100 - 2.100 2.100 12,000 25,200 2.1000 0.129 0.129 - 0.129 0.129 195,789 0.1287 1.20%
2000-08-03 0 2.075 2.075 2.100 2.050 2.100 22,000 45,450 2.0659 0.127 0.127 0.129 0.126 0.129 358,946 0.1266 0.00%
2000-08-02 0 2.075 2.050 - 2.075 2.125 34,000 71,050 2.0897 0.127 0.126 - 0.127 0.130 554,735 0.1281 -2.35%
2000-08-01 0 2.125 2.100 2.125 2.125 2.150 20,000 42,750 2.1375 0.130 0.129 0.130 0.130 0.132 326,315 0.1310 -1.16%
2000-07-31 0 2.150 2.150 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
2000-07-28 0 2.150 2.100 - - - 0 0 - 0.132 0.129 - - - 0 - 0.00%
2000-07-27 0 2.150 2.150 - 2.150 2.200 18,000 39,200 2.1778 0.132 0.132 - 0.132 0.135 293,683 0.1335 -2.27%
2000-07-26 0 2.200 2.200 - 2.175 2.275 36,000 79,350 2.2042 0.135 0.135 - 0.133 0.139 587,367 0.1351 2.33%
2000-07-25 0 2.150 2.150 - 2.125 2.425 142,000 317,900 2.2387 0.132 0.132 - 0.130 0.149 2,316,835 0.1372 -6.52%
2000-07-24 0 2.300 2.300 - 2.075 2.400 246,000 546,450 2.2213 0.141 0.141 - 0.127 0.147 4,013,672 0.1361 10.84%
2000-07-21 0 2.075 - 2.075 2.075 2.125 92,000 192,800 2.0957 0.127 - 0.127 0.127 0.130 1,501,048 0.1284 0.00%
2000-07-20 0 2.075 2.075 - 2.050 2.150 70,000 146,350 2.0907 0.127 0.127 - 0.126 0.132 1,142,102 0.1281 -1.19%
2000-07-19 0 2.100 2.075 - 2.075 2.175 54,000 114,600 2.1222 0.129 0.127 - 0.127 0.133 881,050 0.1301 0.00%
2000-07-18 0 2.100 2.100 - 2.075 2.200 36,000 76,850 2.1347 0.129 0.129 - 0.127 0.135 587,367 0.1308 -3.45%
2000-07-17 0 2.175 2.175 - 2.175 2.225 132,000 296,000 2.2424 0.133 0.133 - 0.133 0.136 2,153,678 0.1374 -3.33%
2000-07-14 0 2.250 2.250 - 2.225 2.325 56,000 125,950 2.2491 0.138 0.138 - 0.136 0.143 913,681 0.1378 -2.17%
2000-07-13 0 2.300 2.300 - 2.300 2.350 34,000 78,900 2.3206 0.141 0.141 - 0.141 0.144 554,735 0.1422 0.00%
2000-07-12 0 2.300 2.300 2.450 2.300 2.375 28,000 65,550 2.3411 0.141 0.141 0.150 0.141 0.146 456,841 0.1435 -1.08%
2000-07-11 0 2.325 2.325 - 2.300 2.375 18,000 41,950 2.3306 0.143 0.143 - 0.141 0.146 293,683 0.1428 0.00%
2000-07-10 0 2.325 2.325 - 2.325 2.400 22,000 51,700 2.3500 0.143 0.143 - 0.143 0.147 358,946 0.1440 -1.06%
2000-07-07 0 2.350 2.350 - 2.250 2.375 200,000 466,050 2.3303 0.144 0.144 - 0.138 0.146 3,263,148 0.1428 3.30%
2000-07-06 0 2.275 2.275 - 2.200 2.325 60,000 135,200 2.2533 0.139 0.139 - 0.135 0.143 978,944 0.1381 5.81%
2000-07-05 0 2.150 2.125 - 2.125 2.250 16,000 34,850 2.1781 0.132 0.130 - 0.130 0.138 261,052 0.1335 2.38%
2000-07-04 0 2.100 2.100 - 2.075 2.125 38,000 79,800 2.1000 0.129 0.129 - 0.127 0.130 619,998 0.1287 1.20%
2000-07-03 0 2.075 2.025 - 2.025 2.100 20,000 41,200 2.0600 0.127 0.124 - 0.124 0.129 326,315 0.1263 -1.19%
2000-06-30 0 2.100 2.100 - 2.075 2.125 14,000 29,300 2.0929 0.129 0.129 - 0.127 0.130 228,420 0.1283 2.44%
2000-06-29 0 2.050 2.050 2.150 2.025 2.150 40,000 84,750 2.1188 0.126 0.126 0.132 0.124 0.132 652,630 0.1299 -3.53%
2000-06-28 0 2.125 2.125 2.225 2.075 2.125 60,000 126,000 2.1000 0.130 0.130 0.136 0.127 0.130 978,944 0.1287 3.66%
2000-06-27 0 2.050 - 2.150 2.025 2.125 102,000 207,750 2.0368 0.126 - 0.132 0.124 0.130 1,664,205 0.1248 -1.20%
2000-06-26 0 2.075 2.025 - 2.050 2.075 36,000 73,950 2.0542 0.127 0.124 - 0.126 0.127 587,367 0.1259 1.22%
2000-06-23 0 2.050 2.025 - 2.025 2.100 36,000 73,700 2.0472 0.126 0.124 - 0.124 0.129 587,367 0.1255 0.00%
2000-06-22 0 2.050 2.050 - 2.025 2.050 78,000 158,200 2.0282 0.126 0.126 - 0.124 0.126 1,272,628 0.1243 -1.20%
2000-06-21 0 2.075 2.075 - 2.025 2.100 47,000 95,950 2.0415 0.127 0.127 - 0.124 0.129 766,840 0.1251 1.22%
2000-06-20 0 2.050 2.050 - 2.000 2.150 90,000 187,950 2.0883 0.126 0.126 - 0.123 0.132 1,468,417 0.1280 -2.38%
2000-06-19 0 2.100 2.100 2.250 2.100 2.100 2,000 4,200 2.1000 0.129 0.129 0.138 0.129 0.129 32,631 0.1287 -2.33%
2000-06-16 0 2.150 2.150 2.250 2.100 2.225 32,000 69,200 2.1625 0.132 0.132 0.138 0.129 0.136 522,104 0.1325 1.18%
2000-06-15 0 2.125 2.125 - 2.050 2.200 82,000 172,300 2.1012 0.130 0.130 - 0.126 0.135 1,337,891 0.1288 1.19%
2000-06-14 0 2.100 2.100 - 2.025 2.200 368,000 763,150 2.0738 0.129 0.129 - 0.124 0.135 6,004,192 0.1271 3.70%
2000-06-13 0 2.025 2.025 - 2.000 2.075 508,000 1,034,800 2.0370 0.124 0.124 - 0.123 0.127 8,288,396 0.1248 -3.57%
2000-06-12 0 2.100 2.100 - 2.050 2.075 508,000 1,062,300 2.0911 0.129 0.129 - 0.126 0.127 8,288,396 0.1282 2.44%
2000-06-09 0 2.050 2.025 - 1.960 2.075 472,000 945,350 2.0029 0.126 0.124 - 0.120 0.127 7,701,029 0.1228 3.02%
2000-06-08 0 1.990 1.990 - 1.970 2.050 26,000 52,680 2.0262 0.122 0.122 - 0.121 0.126 424,209 0.1242 0.00%
2000-06-07 0 1.990 1.990 - 1.940 1.990 32,000 62,880 1.9650 0.122 0.122 - 0.119 0.122 522,104 0.1204 -1.73%
2000-06-05 0 2.025 2.000 - 2.000 2.050 26,000 52,850 2.0327 0.124 0.123 - 0.123 0.126 424,209 0.1246 3.85%
2000-06-02 0 1.950 1.950 - 1.910 1.980 60,000 116,500 1.9417 0.120 0.120 - 0.117 0.121 978,944 0.1190 1.04%
2000-06-01 0 1.930 1.930 - 1.900 1.930 32,000 61,160 1.9113 0.118 0.118 - 0.116 0.118 522,104 0.1171 0.52%
2000-05-31 0 1.920 1.920 2.000 1.920 1.980 26,000 50,760 1.9523 0.118 0.118 0.123 0.118 0.121 424,209 0.1197 -1.03%
2000-05-30 0 1.940 - 2.100 1.940 2.050 30,000 59,660 1.9887 0.119 - 0.129 0.119 0.126 489,472 0.1219 -3.00%
2000-05-29 0 2.000 2.000 - 1.930 1.970 14,000 27,180 1.9414 0.123 0.123 - 0.118 0.121 228,420 0.1190 2.56%
2000-05-26 0 1.950 1.950 - 1.940 1.980 8,000 15,680 1.9600 0.120 0.120 - 0.119 0.121 130,526 0.1201 -2.50%
2000-05-25 0 2.000 2.000 - 2.000 2.050 24,000 49,000 2.0417 0.123 0.123 - 0.123 0.126 391,578 0.1251 4.17%
2000-05-24 0 1.920 1.920 - 1.900 1.980 41,000 79,220 1.9322 0.118 0.118 - 0.116 0.121 668,945 0.1184 -4.00%
2000-05-23 0 2.000 2.000 - 2.000 2.075 20,000 40,600 2.0300 0.123 0.123 - 0.123 0.127 326,315 0.1244 0.00%
2000-05-22 0 2.000 2.000 - 1.970 2.025 30,000 60,200 2.0067 0.123 0.123 - 0.121 0.124 489,472 0.1230 -3.61%
2000-05-19 0 2.075 2.075 - 1.990 2.125 32,000 66,210 2.0691 0.127 0.127 - 0.122 0.130 522,104 0.1268 3.75%
2000-05-18 0 2.000 2.000 - 2.000 2.000 2,000 4,000 2.0000 0.123 0.123 - 0.123 0.123 32,631 0.1226 -2.44%
2000-05-17 0 2.050 2.025 - 2.025 2.100 58,000 121,350 2.0922 0.126 0.124 - 0.124 0.129 946,313 0.1282 1.23%
2000-05-16 0 2.025 2.025 - 2.025 2.075 20,000 41,000 2.0500 0.124 0.124 - 0.124 0.127 326,315 0.1256 1.25%
2000-05-15 0 2.000 2.000 - 2.000 2.100 50,000 102,500 2.0500 0.123 0.123 - 0.123 0.129 815,787 0.1256 -2.91%
2000-05-12 0 2.100 2.100 - 2.075 2.225 36,000 76,500 2.1250 0.126 0.126 - 0.125 0.134 598,772 0.1278 -5.62%
2000-05-10 0 2.225 2.225 2.375 2.200 2.375 68,000 158,250 2.3272 0.134 0.134 0.143 0.132 0.143 1,131,013 0.1399 -4.30%
2000-05-09 0 2.325 2.225 2.350 2.275 2.350 80,000 184,850 2.3106 0.140 0.134 0.141 0.137 0.141 1,330,604 0.1389 -1.06%
2000-05-08 0 2.350 - - 2.350 2.425 20,000 47,750 2.3875 0.141 - - 0.141 0.146 332,651 0.1435 -2.08%
2000-05-05 0 2.400 2.350 - 2.400 2.500 50,000 123,000 2.4600 0.144 0.141 - 0.144 0.150 831,627 0.1479 -4.00%
2000-05-04 0 2.500 2.500 - 2.350 2.400 20,000 47,500 2.3750 0.150 0.150 - 0.141 0.144 332,651 0.1428 0.00%
2000-05-03 0 2.500 2.500 - 2.500 2.500 302,000 725,000 2.4007 0.150 0.150 - 0.150 0.150 5,023,030 0.1443 0.00%
2000-05-02 0 2.500 2.500 - 2.425 2.425 4,000 9,700 2.4250 0.150 0.150 - 0.146 0.146 66,530 0.1458 -1.96%
2000-04-28 0 2.550 2.550 - - - 0 0 - 0.153 0.153 - - - 0 - 2.00%
2000-04-27 0 2.500 2.475 - 2.500 2.500 2,000 5,000 2.5000 0.150 0.149 - 0.150 0.150 33,265 0.1503 1.01%
2000-04-26 0 2.475 2.475 - 2.450 2.525 18,000 45,100 2.5056 0.149 0.149 - 0.147 0.152 299,386 0.1506 -1.00%
2000-04-25 0 2.500 2.500 - 2.425 2.600 66,000 166,950 2.5295 0.150 0.150 - 0.146 0.156 1,097,748 0.1521 -2.91%
2000-04-20 0 2.575 2.550 - - - 0 0 - 0.155 0.153 - - - 0 - 0.00%
2000-04-19 0 2.575 2.575 - 2.500 2.550 12,000 30,350 2.5292 0.155 0.155 - 0.150 0.153 199,591 0.1521 1.98%
2000-04-18 0 2.525 2.525 - 2.500 2.500 10,000 25,000 2.5000 0.152 0.152 - 0.150 0.150 166,325 0.1503 1.00%
2000-04-17 0 2.500 2.500 - 2.200 2.525 50,000 116,500 2.3300 0.150 0.150 - 0.132 0.152 831,627 0.1401 -5.66%
2000-04-14 0 2.650 2.650 - 2.575 2.850 72,000 193,600 2.6889 0.159 0.159 - 0.155 0.171 1,197,544 0.1617 -8.62%
2000-04-13 0 2.900 2.900 3.000 2.800 2.950 40,000 114,150 2.8538 0.174 0.174 0.180 0.168 0.177 665,302 0.1716 -1.69%
2000-04-12 0 2.950 2.950 - 2.925 3.100 24,000 71,950 2.9979 0.177 0.177 - 0.176 0.186 399,181 0.1802 -0.84%
2000-04-11 0 2.975 2.975 - 2.950 3.175 30,000 90,100 3.0033 0.179 0.179 - 0.177 0.191 498,976 0.1806 -4.80%
2000-04-10 0 3.125 3.125 3.300 3.050 3.400 152,000 481,950 3.1707 0.188 0.188 0.198 0.183 0.204 2,528,148 0.1906 -8.09%
2000-04-07 0 3.400 3.400 3.625 2.675 3.500 89,000 280,450 3.1511 0.204 0.204 0.218 0.161 0.210 1,480,297 0.1895 27.10%
2000-04-06 0 2.675 2.675 - 2.600 2.725 32,000 85,050 2.6578 0.161 0.161 - 0.156 0.164 532,242 0.1598 2.88%
2000-04-05 0 2.600 2.600 - 2.525 2.775 10,000 26,850 2.6850 0.156 0.156 - 0.152 0.167 166,325 0.1614 -8.77%
2000-04-03 0 2.850 2.850 3.075 2.800 3.275 170,000 525,500 3.0912 0.171 0.171 0.185 0.168 0.197 2,827,533 0.1859 -12.98%
2000-03-31 0 3.275 3.225 3.300 3.275 3.700 204,000 681,250 3.3395 0.197 0.194 0.198 0.197 0.222 3,393,040 0.2008 -11.49%
2000-03-30 0 3.700 3.425 3.700 3.275 3.800 1,216,000 4,141,650 3.4060 0.222 0.206 0.222 0.197 0.228 20,225,181 0.2048 13.85%
2000-03-29 0 3.250 3.100 3.250 3.050 3.350 290,000 919,200 3.1697 0.195 0.186 0.195 0.183 0.201 4,823,439 0.1906 6.56%
2000-03-28 0 3.050 3.050 3.250 2.950 3.250 1,004,000 3,036,850 3.0248 0.183 0.183 0.195 0.177 0.195 16,699,080 0.1819 0.00%
2000-03-27 0 3.050 3.025 3.250 3.050 3.225 790,000 2,504,800 3.1706 0.183 0.182 0.195 0.183 0.194 13,139,714 0.1906 -1.61%
2000-03-24 0 3.100 3.000 3.100 2.800 3.200 796,000 2,378,300 2.9878 0.186 0.180 0.186 0.168 0.192 13,239,510 0.1796 7.83%
2000-03-23 0 2.875 2.850 - 2.625 2.950 674,000 1,828,200 2.7125 0.173 0.171 - 0.158 0.177 11,210,339 0.1631 7.48%
2000-03-22 0 2.675 2.675 - 2.475 2.750 42,000 110,250 2.6250 0.161 0.161 - 0.149 0.165 698,567 0.1578 2.88%
2000-03-21 0 2.600 2.600 2.650 2.550 2.650 50,000 129,400 2.5880 0.156 0.156 0.159 0.153 0.159 831,627 0.1556 0.00%
2000-03-20 0 2.600 2.550 2.600 2.400 2.600 38,000 95,000 2.5000 0.156 0.153 0.156 0.144 0.156 632,037 0.1503 1.96%
2000-03-17 0 2.550 2.500 2.550 2.325 2.600 62,000 153,500 2.4758 0.153 0.150 0.153 0.140 0.156 1,031,218 0.1489 8.51%
2000-03-16 0 2.350 2.325 - 2.350 2.350 27,000 63,350 2.3463 0.141 0.140 - 0.141 0.141 449,079 0.1411 -2.08%
2000-03-15 0 2.400 2.400 2.450 2.300 2.550 22,000 52,400 2.3818 0.144 0.144 0.147 0.138 0.153 365,916 0.1432 -4.00%
2000-03-14 0 2.500 2.475 - 2.475 2.600 42,000 107,850 2.5679 0.150 0.149 - 0.149 0.156 698,567 0.1544 -3.85%
2000-03-13 0 2.600 - 2.700 2.600 2.825 50,000 138,100 2.7620 0.156 - 0.162 0.156 0.170 831,627 0.1661 -8.77%
2000-03-10 0 2.850 2.750 2.950 2.725 2.850 58,000 161,950 2.7922 0.171 0.165 0.177 0.164 0.171 964,688 0.1679 4.59%
2000-03-09 0 2.725 2.650 2.725 2.650 2.750 34,000 91,100 2.6794 0.164 0.159 0.164 0.159 0.165 565,507 0.1611 0.00%
2000-03-08 0 2.725 2.725 - 2.575 2.750 90,000 240,900 2.6767 0.164 0.164 - 0.155 0.165 1,496,929 0.1609 4.81%
2000-03-07 0 2.600 2.600 2.800 2.600 2.700 34,000 90,400 2.6588 0.156 0.156 0.168 0.156 0.162 565,507 0.1599 1.96%
2000-03-06 0 2.550 - 2.725 2.550 2.750 58,000 155,800 2.6862 0.153 - 0.164 0.153 0.165 964,688 0.1615 -0.97%
2000-03-03 0 2.575 2.575 2.775 2.550 2.725 58,000 154,400 2.6621 0.155 0.155 0.167 0.153 0.164 964,688 0.1601 -1.90%
2000-03-02 0 2.625 2.575 - 2.575 2.700 56,000 146,950 2.6241 0.158 0.155 - 0.155 0.162 931,423 0.1578 1.94%
2000-03-01 0 2.575 2.575 2.625 2.525 2.625 40,000 101,700 2.5425 0.155 0.155 0.158 0.152 0.158 665,302 0.1529 -0.96%
2000-02-29 0 2.600 2.600 - 2.550 2.650 54,000 142,200 2.6333 0.156 0.156 - 0.153 0.159 898,158 0.1583 2.97%
2000-02-28 0 2.525 2.525 2.700 2.500 2.750 50,200 128,380 2.5574 0.152 0.152 0.162 0.150 0.165 834,954 0.1538 -8.18%
2000-02-25 0 2.750 2.750 2.900 2.750 2.900 42,000 119,600 2.8476 0.165 0.165 0.174 0.165 0.174 698,567 0.1712 -4.35%
2000-02-24 0 2.875 2.875 3.000 2.875 2.950 42,000 123,000 2.9286 0.173 0.173 0.180 0.173 0.177 698,567 0.1761 -1.71%
2000-02-23 0 2.925 2.925 3.075 2.900 2.975 20,000 58,750 2.9375 0.176 0.176 0.185 0.174 0.179 332,651 0.1766 -2.50%
2000-02-22 0 3.000 3.000 3.200 2.700 3.000 34,000 95,800 2.8176 0.180 0.180 0.192 0.162 0.180 565,507 0.1694 -6.25%
2000-02-21 0 3.200 3.100 3.200 2.950 3.200 128,000 391,650 3.0598 0.192 0.186 0.192 0.177 0.192 2,128,966 0.1840 3.23%
2000-02-18 0 3.100 2.900 3.150 2.900 3.100 120,000 362,500 3.0208 0.186 0.174 0.189 0.174 0.186 1,995,906 0.1816 3.33%
2000-02-17 0 3.000 - 3.200 3.000 3.300 296,000 906,750 3.0633 0.180 - 0.192 0.180 0.198 4,923,235 0.1842 -7.69%
2000-02-16 0 3.250 3.250 3.300 3.250 3.450 180,000 600,000 3.3333 0.195 0.195 0.198 0.195 0.207 2,993,859 0.2004 -5.80%
2000-02-15 0 3.450 3.275 3.450 3.275 3.550 400,000 1,343,000 3.3575 0.207 0.197 0.207 0.197 0.213 6,653,020 0.2019 2.99%
2000-02-14 0 3.350 - 3.350 3.300 3.375 60,000 198,750 3.3125 0.201 - 0.201 0.198 0.203 997,953 0.1992 3.08%
2000-02-11 0 3.250 3.125 3.275 3.100 3.400 466,000 1,498,450 3.2156 0.195 0.188 0.197 0.186 0.204 7,750,768 0.1933 8.33%
2000-02-10 0 3.000 2.825 3.000 2.900 3.200 380,000 1,145,450 3.0143 0.180 0.170 0.180 0.174 0.192 6,320,369 0.1812 2.56%
2000-02-09 0 2.925 2.800 2.950 2.750 3.250 682,000 2,022,350 2.9653 0.176 0.168 0.177 0.165 0.195 11,343,399 0.1783 6.36%
2000-02-08 0 2.750 2.750 2.800 2.750 2.800 22,000 60,700 2.7591 0.165 0.165 0.168 0.165 0.168 365,916 0.1659 -2.65%
2000-02-03 0 2.825 2.575 2.825 2.525 2.850 84,000 224,050 2.6673 0.170 0.155 0.170 0.152 0.171 1,397,134 0.1604 6.60%
2000-02-02 0 2.650 2.550 2.650 2.550 2.650 14,000 36,100 2.5786 0.159 0.153 0.159 0.153 0.159 232,856 0.1550 2.91%
2000-02-01 0 2.575 2.575 - 2.475 2.625 68,000 174,600 2.5676 0.155 0.155 - 0.149 0.158 1,131,013 0.1544 4.04%
2000-01-31 0 2.475 2.475 - 2.450 2.500 52,000 131,850 2.5356 0.149 0.149 - 0.147 0.150 864,893 0.1524 -3.88%
2000-01-28 0 2.575 2.575 - 2.475 2.500 36,000 91,350 2.5375 0.155 0.155 - 0.149 0.150 598,772 0.1526 0.98%
2000-01-27 0 2.550 2.500 2.700 2.425 2.550 56,000 141,100 2.5196 0.153 0.150 0.162 0.146 0.153 931,423 0.1515 3.03%
2000-01-26 0 2.475 2.450 2.500 2.475 2.600 364,000 908,750 2.4966 0.149 0.147 0.150 0.149 0.156 6,054,248 0.1501 -5.71%
2000-01-25 0 2.625 2.525 2.625 2.450 2.625 76,000 191,550 2.5204 0.158 0.152 0.158 0.147 0.158 1,264,074 0.1515 2.94%
2000-01-24 0 2.550 2.550 - 2.425 2.550 82,000 203,950 2.4872 0.153 0.153 - 0.146 0.153 1,363,869 0.1495 0.99%
2000-01-21 0 2.525 - 2.525 2.475 2.525 16,000 39,900 2.4938 0.152 - 0.152 0.149 0.152 266,121 0.1499 4.12%
2000-01-20 0 2.425 - 2.425 2.425 2.550 28,000 69,450 2.4804 0.146 - 0.146 0.146 0.153 465,711 0.1491 -1.02%
2000-01-19 0 2.450 2.350 2.450 2.425 2.450 16,000 39,000 2.4375 0.147 0.141 0.147 0.146 0.147 266,121 0.1465 -1.01%
2000-01-18 0 2.475 - 2.600 2.475 2.500 18,000 44,750 2.4861 0.149 - 0.156 0.149 0.150 299,386 0.1495 -1.00%
2000-01-17 0 2.500 2.450 2.500 2.450 2.500 20,000 49,200 2.4600 0.150 0.147 0.150 0.147 0.150 332,651 0.1479 1.01%
2000-01-14 0 2.475 2.425 2.475 2.400 2.500 548,000 1,318,000 2.4051 0.149 0.146 0.149 0.144 0.150 9,114,637 0.1446 1.02%
2000-01-13 0 2.450 2.400 - 2.425 2.450 26,000 63,300 2.4346 0.147 0.144 - 0.146 0.147 432,446 0.1464 -1.01%
2000-01-12 0 2.475 2.475 - 2.400 2.500 30,000 73,600 2.4533 0.149 0.149 - 0.144 0.150 498,976 0.1475 1.02%
2000-01-11 0 2.450 - 2.450 2.450 2.575 24,000 60,150 2.5063 0.147 - 0.147 0.147 0.155 399,181 0.1507 0.00%
2000-01-10 0 2.450 2.400 - 2.425 2.450 20,000 48,750 2.4375 0.147 0.144 - 0.146 0.147 332,651 0.1465 2.08%
2000-01-07 0 2.400 2.350 - 2.400 2.400 16,000 38,400 2.4000 0.144 0.141 - 0.144 0.144 266,121 0.1443 4.35%
2000-01-06 0 2.300 2.300 - 2.300 2.450 36,000 85,300 2.3694 0.138 0.138 - 0.138 0.147 598,772 0.1425 -5.15%
2000-01-05 0 2.425 2.425 - 2.400 2.575 110,000 268,000 2.4364 0.146 0.146 - 0.144 0.155 1,829,580 0.1465 -6.73%
2000-01-04 0 2.600 2.600 - 2.550 2.675 50,000 130,000 2.6000 0.156 0.156 - 0.153 0.161 831,627 0.1563 -2.80%
2000-01-03 0 2.675 2.675 2.875 2.675 2.950 220,000 631,250 2.8693 0.161 0.161 0.173 0.161 0.177 3,659,161 0.1725 -7.76%
1999-12-30 0 2.900 2.725 2.900 2.700 2.925 75,800 212,540 2.8040 0.174 0.164 0.174 0.162 0.176 1,260,747 0.1686 -1.69%
1999-12-29 0 2.950 2.775 2.950 2.850 2.950 420,000 1,220,250 2.9054 0.177 0.167 0.177 0.171 0.177 6,985,671 0.1747 1.72%
1999-12-28 0 2.900 2.800 2.900 2.675 2.900 222,000 604,700 2.7239 0.174 0.168 0.174 0.161 0.174 3,692,426 0.1638 8.41%
1999-12-24 0 2.675 2.675 2.700 2.675 2.700 50,000 134,250 2.6850 0.161 0.161 0.162 0.161 0.162 831,627 0.1614 0.00%
1999-12-23 0 2.675 - 2.700 2.475 2.675 85,000 217,250 2.5559 0.161 - 0.162 0.149 0.161 1,413,767 0.1537 5.94%
1999-12-22 0 2.525 2.525 2.625 2.500 2.600 106,000 269,400 2.5415 0.152 0.152 0.158 0.150 0.156 1,763,050 0.1528 -0.98%
1999-12-21 0 2.550 2.475 2.550 2.375 2.550 56,000 137,100 2.4482 0.153 0.149 0.153 0.143 0.153 931,423 0.1472 4.08%
1999-12-20 0 2.450 2.450 - 2.350 2.500 78,000 191,250 2.4519 0.147 0.147 - 0.141 0.150 1,297,339 0.1474 5.38%
1999-12-17 0 2.325 2.325 2.425 2.300 2.475 92,000 220,750 2.3995 0.140 0.140 0.146 0.138 0.149 1,530,195 0.1443 -2.11%
1999-12-16 0 2.375 - 2.375 2.350 2.375 18,000 42,500 2.3611 0.143 - 0.143 0.141 0.143 299,386 0.1420 -2.06%
1999-12-15 0 2.425 2.325 2.500 2.325 2.425 30,000 71,750 2.3917 0.146 0.140 0.150 0.140 0.146 498,976 0.1438 -2.02%
1999-12-14 0 2.475 2.425 - 2.375 2.475 50,000 120,850 2.4170 0.149 0.146 - 0.143 0.149 831,627 0.1453 5.32%
1999-12-13 0 2.350 2.350 - 2.350 2.475 82,000 196,450 2.3957 0.141 0.141 - 0.141 0.149 1,363,869 0.1440 -2.08%
1999-12-10 0 2.400 2.375 2.400 2.375 2.475 76,000 183,250 2.4112 0.144 0.143 0.144 0.143 0.149 1,264,074 0.1450 -4.00%
1999-12-09 0 2.500 2.475 2.500 2.450 2.525 248,000 618,750 2.4950 0.150 0.149 0.150 0.147 0.152 4,124,872 0.1500 1.01%
1999-12-08 0 2.475 2.475 2.500 2.425 2.500 40,000 98,600 2.4650 0.149 0.149 0.150 0.146 0.150 665,302 0.1482 1.02%
1999-12-07 0 2.450 2.450 2.550 2.400 2.500 124,000 308,600 2.4887 0.147 0.147 0.153 0.144 0.150 2,062,436 0.1496 -2.00%
1999-12-06 0 2.500 2.475 2.500 2.450 2.500 28,000 69,400 2.4786 0.150 0.149 0.150 0.147 0.150 465,711 0.1490 2.04%
1999-12-03 0 2.450 2.450 2.500 2.450 2.525 28,000 70,200 2.5071 0.147 0.147 0.150 0.147 0.152 465,711 0.1507 -2.97%
1999-12-02 0 2.525 2.525 2.650 2.500 2.650 60,000 152,650 2.5442 0.152 0.152 0.159 0.150 0.159 997,953 0.1530 -1.94%
1999-12-01 0 2.575 2.450 2.700 2.525 2.725 68,900 177,120 2.5707 0.155 0.147 0.162 0.152 0.164 1,145,983 0.1546 -3.74%
1999-11-30 0 2.675 2.600 2.800 2.400 2.675 90,000 225,750 2.5083 0.161 0.156 0.168 0.144 0.161 1,496,929 0.1508 7.00%
1999-11-29 0 2.500 2.475 2.675 2.500 2.625 34,000 87,100 2.5618 0.150 0.149 0.161 0.150 0.158 565,507 0.1540 -1.96%
1999-11-26 0 2.550 2.550 2.600 2.450 2.600 30,000 76,200 2.5400 0.153 0.153 0.156 0.147 0.156 498,976 0.1527 3.03%
1999-11-25 0 2.475 2.475 2.575 2.425 2.525 70,000 174,400 2.4914 0.149 0.149 0.155 0.146 0.152 1,164,278 0.1498 -3.88%
1999-11-24 0 2.575 2.550 2.800 2.500 2.800 78,000 208,450 2.6724 0.155 0.153 0.168 0.150 0.168 1,297,339 0.1607 -8.85%
1999-11-23 0 2.825 2.625 2.825 2.600 2.825 184,000 498,200 2.7076 0.170 0.158 0.170 0.156 0.170 3,060,389 0.1628 0.00%
1999-11-22 0 2.825 2.800 2.825 2.675 2.850 268,000 749,900 2.7981 0.170 0.168 0.170 0.161 0.171 4,457,523 0.1682 6.60%
1999-11-19 0 2.650 2.600 2.650 2.600 2.750 68,000 181,500 2.6691 0.159 0.156 0.159 0.156 0.165 1,131,013 0.1605 1.92%
1999-11-18 0 2.600 2.450 2.600 2.375 2.625 45,000 112,450 2.4989 0.156 0.147 0.156 0.143 0.158 748,465 0.1502 5.05%
1999-11-17 0 2.475 2.350 2.550 2.325 2.550 64,000 154,800 2.4188 0.149 0.141 0.153 0.140 0.153 1,064,483 0.1454 4.21%
1999-11-16 0 2.375 2.375 2.400 2.200 2.425 148,000 345,150 2.3321 0.143 0.143 0.144 0.132 0.146 2,461,617 0.1402 5.56%
1999-11-15 0 2.250 2.200 2.300 1.930 2.250 164,000 342,350 2.0875 0.135 0.132 0.138 0.116 0.135 2,727,738 0.1255 16.58%
1999-11-12 0 1.930 1.930 2.025 1.900 1.980 96,000 184,520 1.9221 0.116 0.116 0.122 0.114 0.119 1,596,725 0.1156 -5.85%
1999-11-11 0 2.050 2.000 2.050 2.000 2.150 72,000 147,200 2.0444 0.123 0.120 0.123 0.120 0.129 1,197,544 0.1229 2.50%
1999-11-10 0 2.000 1.960 2.150 1.960 2.125 44,000 89,590 2.0361 0.120 0.118 0.129 0.118 0.128 731,832 0.1224 1.52%
1999-11-09 0 1.970 1.950 2.050 1.870 2.000 78,000 152,400 1.9538 0.118 0.117 0.123 0.112 0.120 1,297,339 0.1175 4.79%
1999-11-08 0 1.880 1.880 1.920 1.790 1.920 50,000 92,180 1.8436 0.113 0.113 0.115 0.108 0.115 831,627 0.1108 5.62%
1999-11-05 0 1.780 1.780 1.800 1.780 1.900 32,000 59,140 1.8481 0.107 0.107 0.108 0.107 0.114 532,242 0.1111 -3.78%
1999-11-04 0 1.850 1.850 1.980 1.840 1.880 144,000 266,500 1.8507 0.111 0.111 0.119 0.111 0.113 2,395,087 0.1113 1.09%
1999-11-03 0 1.850 1.850 1.940 1.830 1.920 24,000 45,140 1.8808 0.110 0.110 0.115 0.109 0.114 403,544 0.1119 -1.07%
1999-11-02 0 1.870 - 1.980 1.870 2.100 458,000 872,570 1.9052 0.111 - 0.118 0.111 0.125 7,700,962 0.1133 -5.56%
1999-11-01 0 1.980 1.980 2.075 1.930 2.075 90,000 178,790 1.9866 0.118 0.118 0.123 0.115 0.123 1,513,289 0.1181 1.02%
1999-10-29 0 1.960 1.920 - 1.820 1.960 774,000 1,423,360 1.8390 0.117 0.114 - 0.108 0.117 13,014,289 0.1094 5.38%
1999-10-28 0 1.860 1.860 1.900 1.850 1.900 144,000 272,320 1.8911 0.111 0.111 0.113 0.110 0.113 2,421,263 0.1125 -1.59%
1999-10-27 0 1.890 1.890 2.075 1.880 2.025 164,000 323,910 1.9751 0.112 0.112 0.123 0.112 0.120 2,757,550 0.1175 -5.50%
1999-10-26 0 2.000 2.000 2.075 2.000 2.000 2,000 4,000 2.0000 0.119 0.119 0.123 0.119 0.119 33,629 0.1189 -3.61%
1999-10-25 0 2.075 - 2.100 - - 0 0 - 0.123 - 0.125 - - 0 - 0.00%
1999-10-22 0 2.075 2.000 2.075 1.990 2.075 70,000 142,080 2.0297 0.123 0.119 0.123 0.118 0.123 1,177,003 0.1207 2.47%
1999-10-21 0 2.025 2.000 2.075 2.025 2.075 14,000 28,550 2.0393 0.120 0.119 0.123 0.120 0.123 235,401 0.1213 1.25%
1999-10-20 0 2.000 2.000 2.100 2.000 2.100 70,000 142,600 2.0371 0.119 0.119 0.125 0.119 0.125 1,177,003 0.1212 0.00%
1999-10-19 0 2.000 - 2.150 2.000 2.100 50,000 101,000 2.0200 0.119 - 0.128 0.119 0.125 840,716 0.1201 -6.98%
1999-10-15 0 2.150 2.100 2.200 2.100 2.200 62,000 133,200 2.1484 0.128 0.125 0.131 0.125 0.131 1,042,488 0.1278 2.38%
1999-10-14 0 2.100 2.100 2.400 2.100 2.300 24,000 52,750 2.1979 0.125 0.125 0.143 0.125 0.137 403,544 0.1307 -4.55%
1999-10-13 0 2.200 2.200 2.350 2.025 2.350 82,000 172,500 2.1037 0.131 0.131 0.140 0.120 0.140 1,378,775 0.1251 -5.38%
1999-10-12 0 2.325 2.325 2.425 2.325 2.375 28,000 65,200 2.3286 0.138 0.138 0.144 0.138 0.141 470,801 0.1385 -2.11%
1999-10-11 0 2.375 2.375 2.425 2.350 2.425 34,000 81,400 2.3941 0.141 0.141 0.144 0.140 0.144 571,687 0.1424 -1.04%
1999-10-08 0 2.400 2.400 2.500 2.300 2.450 60,000 141,600 2.3600 0.143 0.143 0.149 0.137 0.146 1,008,860 0.1404 -2.04%
1999-10-07 0 2.450 2.325 2.450 2.325 2.450 34,000 81,400 2.3941 0.146 0.138 0.146 0.138 0.146 571,687 0.1424 3.16%
1999-10-06 0 2.375 2.375 2.500 2.350 2.450 92,000 222,700 2.4207 0.141 0.141 0.149 0.140 0.146 1,546,918 0.1440 2.15%
1999-10-05 0 2.325 2.325 2.450 2.325 2.400 26,000 61,700 2.3731 0.138 0.138 0.146 0.138 0.143 437,172 0.1411 -2.11%
1999-10-04 0 2.375 2.375 2.450 2.375 2.450 78,000 189,000 2.4231 0.141 0.141 0.146 0.141 0.146 1,311,517 0.1441 -3.06%
1999-09-30 0 2.450 2.425 2.500 2.425 2.475 68,000 166,850 2.4537 0.146 0.144 0.149 0.144 0.147 1,143,374 0.1459 -2.00%
1999-09-29 0 2.500 2.500 2.700 2.500 2.700 22,000 56,600 2.5727 0.149 0.149 0.161 0.149 0.161 369,915 0.1530 -2.91%
1999-09-28 0 2.575 2.575 2.700 2.575 2.800 222,000 593,200 2.6721 0.153 0.153 0.161 0.153 0.167 3,732,780 0.1589 0.00%
1999-09-27 0 2.575 2.575 2.700 2.525 3.000 76,000 214,500 2.8224 0.153 0.153 0.161 0.150 0.178 1,277,889 0.1679 -11.21%
1999-09-24 0 2.900 2.875 2.900 2.525 2.950 136,000 363,750 2.6746 0.172 0.171 0.172 0.150 0.175 2,286,748 0.1591 16.00%
1999-09-23 0 2.500 2.500 - 2.450 2.500 88,000 218,100 2.4784 0.149 0.149 - 0.146 0.149 1,479,661 0.1474 4.17%
1999-09-22 0 2.400 2.400 2.550 2.350 2.475 18,000 43,300 2.4056 0.143 0.143 0.152 0.140 0.147 302,658 0.1431 -2.04%
1999-09-21 0 2.450 2.450 2.525 2.450 2.650 60,000 152,350 2.5392 0.146 0.146 0.150 0.146 0.158 1,008,860 0.1510 -9.26%
1999-09-20 0 2.700 2.525 2.700 2.325 2.700 66,000 166,650 2.5250 0.161 0.150 0.161 0.138 0.161 1,109,746 0.1502 13.68%
1999-09-17 0 2.375 2.375 2.550 2.350 2.450 32,000 76,600 2.3938 0.141 0.141 0.152 0.140 0.146 538,058 0.1424 0.00%
1999-09-15 0 2.375 2.375 2.500 2.300 2.375 18,220 42,495 2.3323 0.141 0.141 0.149 0.137 0.141 306,357 0.1387 -2.06%
1999-09-14 0 2.425 2.425 2.600 2.325 2.575 70,000 172,950 2.4707 0.144 0.144 0.155 0.138 0.153 1,177,003 0.1469 -1.02%
1999-09-13 0 2.450 2.450 2.650 2.425 2.600 26,000 65,350 2.5135 0.146 0.146 0.158 0.144 0.155 437,172 0.1495 -1.01%
1999-09-10 0 2.475 2.475 2.600 2.350 2.575 74,000 181,200 2.4486 0.147 0.147 0.155 0.140 0.153 1,244,260 0.1456 4.21%
1999-09-09 0 2.375 2.350 2.600 2.325 2.500 58,000 140,050 2.4147 0.141 0.140 0.155 0.138 0.149 975,231 0.1436 -1.04%
1999-09-08 0 2.400 2.400 2.525 2.375 2.600 16,000 39,700 2.4813 0.143 0.143 0.150 0.141 0.155 269,029 0.1476 -3.03%
1999-09-07 0 2.475 2.450 2.475 2.375 2.550 20,000 49,000 2.4500 0.147 0.146 0.147 0.141 0.152 336,287 0.1457 3.12%
1999-09-06 0 2.400 2.400 2.500 2.350 2.450 34,000 81,700 2.4029 0.143 0.143 0.149 0.140 0.146 571,687 0.1429 0.00%
1999-09-03 0 2.400 2.325 2.525 2.375 2.525 76,000 185,500 2.4408 0.143 0.138 0.150 0.141 0.150 1,277,889 0.1452 -7.69%
1999-09-02 0 2.600 2.575 2.600 2.550 2.775 252,000 656,050 2.6034 0.155 0.153 0.155 0.152 0.165 4,237,210 0.1548 -5.45%
1999-09-01 0 2.750 2.750 2.825 2.750 3.100 122,000 347,550 2.8488 0.164 0.164 0.168 0.164 0.184 2,051,348 0.1694 -9.84%
1999-08-31 0 3.050 3.050 - 2.750 3.050 122,000 356,650 2.9234 0.181 0.181 - 0.164 0.181 2,051,348 0.1739 9.91%
1999-08-30 0 2.775 2.525 2.775 2.550 2.800 38,000 102,500 2.6974 0.165 0.150 0.165 0.152 0.167 638,944 0.1604 5.71%
1999-08-27 0 2.625 2.625 2.675 2.575 2.750 18,000 48,000 2.6667 0.156 0.156 0.159 0.153 0.164 302,658 0.1586 -1.87%
1999-08-26 0 2.675 2.550 2.675 2.450 2.675 32,000 80,850 2.5266 0.159 0.152 0.159 0.146 0.159 538,058 0.1503 7.00%
1999-08-25 0 2.500 2.500 2.675 2.500 2.675 52,000 134,550 2.5875 0.149 0.149 0.159 0.149 0.159 874,345 0.1539 -3.85%
1999-08-24 0 2.600 2.600 2.750 2.550 2.800 182,000 491,500 2.7005 0.155 0.155 0.164 0.152 0.167 3,060,207 0.1606 -7.96%
1999-08-23 0 2.825 2.800 2.825 2.800 2.900 80,000 227,250 2.8406 0.168 0.167 0.168 0.167 0.172 1,345,146 0.1689 -5.04%
1999-08-20 0 2.975 2.925 2.975 2.800 3.200 320,000 924,100 2.8878 0.177 0.174 0.177 0.167 0.190 5,380,584 0.1717 2.59%
1999-08-19 0 2.900 2.800 2.900 2.500 3.150 174,070 482,539 2.7721 0.172 0.167 0.172 0.149 0.187 2,926,870 0.1649 16.00%
1999-08-18 0 2.500 2.450 2.525 2.150 2.575 48,000 114,000 2.3750 0.149 0.146 0.150 0.128 0.153 807,088 0.1412 12.36%
1999-08-17 0 2.225 2.150 2.225 2.075 2.225 36,000 78,100 2.1694 0.132 0.128 0.132 0.123 0.132 605,316 0.1290 7.23%
1999-08-16 0 2.075 2.075 - 2.000 2.150 18,000 37,550 2.0861 0.123 0.123 - 0.119 0.128 302,658 0.1241 2.47%
1999-08-13 0 2.025 2.025 2.125 2.000 2.050 8,000 16,200 2.0250 0.120 0.120 0.126 0.119 0.122 134,515 0.1204 -2.41%
1999-08-12 0 2.075 2.075 2.175 1.970 2.175 24,000 49,930 2.0804 0.123 0.123 0.129 0.117 0.129 403,544 0.1237 3.75%
1999-08-11 0 2.000 2.000 2.050 1.980 2.175 48,000 98,580 2.0538 0.119 0.119 0.122 0.118 0.129 807,088 0.1221 -3.61%
1999-08-10 0 2.075 2.075 2.100 2.050 2.150 20,000 42,100 2.1050 0.123 0.123 0.125 0.122 0.128 336,287 0.1252 -1.19%
1999-08-09 0 2.100 2.100 2.200 2.075 2.150 90,000 190,950 2.1217 0.125 0.125 0.131 0.123 0.128 1,513,289 0.1262 -3.45%
1999-08-06 0 2.175 2.125 - 2.075 2.200 22,000 47,000 2.1364 0.129 0.126 - 0.123 0.131 369,915 0.1271 1.16%
1999-08-05 0 2.150 2.150 - 2.150 2.275 25,000 54,900 2.1960 0.128 0.128 - 0.128 0.135 420,358 0.1306 -2.27%
1999-08-04 0 2.200 2.200 - 2.175 2.350 184,000 410,500 2.2310 0.131 0.131 - 0.129 0.140 3,093,836 0.1327 -2.22%
1999-08-03 0 2.250 2.225 2.300 2.225 2.300 32,000 72,250 2.2578 0.134 0.132 0.137 0.132 0.137 538,058 0.1343 -1.10%
1999-08-02 0 2.275 2.175 - 2.125 2.275 36,000 80,000 2.2222 0.135 0.129 - 0.126 0.135 605,316 0.1322 5.81%
1999-07-30 0 2.150 2.150 2.250 2.125 2.250 150,000 324,750 2.1650 0.128 0.128 0.134 0.126 0.134 2,522,149 0.1288 -4.44%
1999-07-29 0 2.250 2.125 2.350 2.225 2.300 54,000 121,650 2.2528 0.134 0.126 0.140 0.132 0.137 907,974 0.1340 -3.23%
1999-07-28 0 2.325 2.300 - 2.200 2.325 78,000 177,550 2.2763 0.138 0.137 - 0.131 0.138 1,311,517 0.1354 3.33%
1999-07-27 0 2.250 2.175 - 2.150 2.250 38,000 83,300 2.1921 0.134 0.129 - 0.128 0.134 638,944 0.1304 7.14%
1999-07-26 0 2.100 2.100 2.325 2.100 2.225 66,880 145,304 2.1726 0.125 0.125 0.138 0.125 0.132 1,124,542 0.1292 -1.18%
1999-07-23 0 2.125 2.125 2.225 2.100 2.225 44,000 95,750 2.1761 0.126 0.126 0.132 0.125 0.132 739,830 0.1294 -4.49%
1999-07-22 0 2.225 2.200 2.350 2.150 2.325 120,000 269,400 2.2450 0.132 0.131 0.140 0.128 0.138 2,017,719 0.1335 -4.30%
1999-07-21 0 2.325 2.300 2.475 2.300 2.475 264,000 616,650 2.3358 0.138 0.137 0.147 0.137 0.147 4,438,982 0.1389 -7.00%
1999-07-20 0 2.500 2.500 2.600 2.475 2.575 30,000 74,950 2.4983 0.149 0.149 0.155 0.147 0.153 504,430 0.1486 1.01%
1999-07-19 0 2.475 2.475 2.625 2.450 2.550 34,000 85,500 2.5147 0.147 0.147 0.156 0.146 0.152 571,687 0.1496 -4.81%
1999-07-16 0 2.600 2.350 2.700 2.500 2.600 42,000 106,700 2.5405 0.155 0.140 0.161 0.149 0.155 706,202 0.1511 1.96%
1999-07-15 0 2.550 2.550 2.850 2.475 2.750 48,000 126,050 2.6260 0.152 0.152 0.169 0.147 0.164 807,088 0.1562 -1.92%
1999-07-14 0 2.600 2.550 2.750 2.550 2.800 112,000 297,350 2.6549 0.155 0.152 0.164 0.152 0.167 1,883,205 0.1579 -5.45%
1999-07-13 0 2.750 2.750 2.800 2.700 3.000 228,000 653,650 2.8669 0.164 0.164 0.167 0.161 0.178 3,833,666 0.1705 -5.17%
1999-07-12 0 2.900 2.875 2.900 2.850 3.050 220,000 644,900 2.9314 0.172 0.171 0.172 0.169 0.181 3,699,152 0.1743 -2.52%
1999-07-09 0 2.975 2.825 2.975 2.775 3.025 277,400 794,810 2.8652 0.177 0.168 0.177 0.165 0.180 4,664,294 0.1704 2.59%
1999-07-08 0 2.900 2.800 2.900 2.650 3.025 372,000 1,063,600 2.8591 0.172 0.167 0.172 0.158 0.180 6,254,929 0.1700 9.43%
1999-07-07 0 2.650 2.475 2.650 2.425 2.725 170,000 431,250 2.5368 0.158 0.147 0.158 0.144 0.162 2,858,436 0.1509 4.95%
1999-07-06 0 2.525 2.325 2.550 2.325 2.550 556,000 1,343,400 2.4162 0.150 0.138 0.152 0.138 0.152 9,348,766 0.1437 9.78%
1999-07-05 0 2.300 2.300 2.400 2.225 2.400 116,000 269,200 2.3207 0.137 0.137 0.143 0.132 0.143 1,950,462 0.1380 4.55%
1999-07-02 0 2.200 2.150 2.200 2.100 2.275 46,000 100,850 2.1924 0.131 0.128 0.131 0.125 0.135 773,459 0.1304 4.76%
1999-06-30 0 2.100 2.100 2.125 1.960 2.200 140,000 299,240 2.1374 0.125 0.125 0.126 0.117 0.131 2,354,006 0.1271 1.20%
1999-06-29 0 2.075 2.025 2.150 1.930 2.150 52,000 106,810 2.0540 0.123 0.120 0.128 0.115 0.128 874,345 0.1222 6.41%
1999-06-28 0 1.950 1.950 2.100 1.950 2.125 58,000 118,500 2.0431 0.116 0.116 0.125 0.116 0.126 975,231 0.1215 -3.70%
1999-06-25 0 2.025 2.025 - 1.990 2.075 40,000 80,500 2.0125 0.120 0.120 - 0.118 0.123 672,573 0.1197 0.00%
1999-06-24 0 2.025 2.025 2.150 2.000 2.125 480,000 1,004,600 2.0929 0.120 0.120 0.128 0.119 0.126 8,070,877 0.1245 -5.81%
1999-06-23 0 2.150 2.150 - 2.125 2.225 50,000 108,650 2.1730 0.128 0.128 - 0.126 0.132 840,716 0.1292 -4.44%
1999-06-22 0 2.250 2.250 - 2.100 2.250 54,000 114,900 2.1278 0.134 0.134 - 0.125 0.134 907,974 0.1265 3.45%
1999-06-21 0 2.175 2.075 2.175 2.075 2.250 44,000 96,300 2.1886 0.129 0.123 0.129 0.123 0.134 739,830 0.1302 -1.14%
1999-06-17 0 2.200 2.200 - 2.150 2.300 86,000 194,150 2.2576 0.131 0.131 - 0.128 0.137 1,446,032 0.1343 -6.38%
1999-06-16 0 2.350 2.350 2.500 2.300 2.475 38,000 89,200 2.3474 0.140 0.140 0.149 0.137 0.147 638,944 0.1396 -2.08%
1999-06-15 0 2.400 2.400 2.425 2.375 2.525 200,300 489,190 2.4423 0.143 0.143 0.144 0.141 0.150 3,367,910 0.1453 -4.00%
1999-06-14 0 2.500 2.500 2.525 2.350 2.550 348,000 859,000 2.4684 0.149 0.149 0.150 0.140 0.152 5,851,386 0.1468 4.17%
1999-06-11 0 2.400 2.400 2.500 2.150 2.500 590,000 1,377,400 2.3346 0.143 0.143 0.149 0.128 0.149 9,920,453 0.1388 11.63%
1999-06-10 0 2.150 2.150 2.200 2.050 2.250 358,000 769,300 2.1489 0.128 0.128 0.131 0.122 0.134 6,019,529 0.1278 1.18%
1999-06-09 0 2.125 1.950 2.225 1.930 2.125 200,000 404,600 2.0230 0.126 0.116 0.132 0.115 0.126 3,362,865 0.1203 8.42%
1999-06-08 0 1.960 1.960 2.000 1.850 2.025 298,000 578,760 1.9421 0.117 0.117 0.119 0.110 0.120 5,010,669 0.1155 4.26%
1999-06-07 0 1.880 1.840 1.940 1.800 1.900 60,000 111,100 1.8517 0.112 0.109 0.115 0.107 0.113 1,008,860 0.1101 2.73%
1999-06-04 0 1.830 1.830 - 1.750 1.830 48,000 86,260 1.7971 0.109 0.109 - 0.104 0.109 807,088 0.1069 -1.08%
1999-06-03 0 1.850 1.850 1.860 1.780 1.890 96,000 176,140 1.8348 0.110 0.110 0.111 0.106 0.112 1,614,175 0.1091 -1.60%
1999-06-02 0 1.880 1.880 1.950 1.870 1.980 204,000 394,780 1.9352 0.112 0.112 0.116 0.111 0.118 3,430,123 0.1151 -0.53%
1999-06-01 0 1.890 1.850 - 1.840 1.890 140,000 263,700 1.8836 0.112 0.110 - 0.109 0.112 2,354,006 0.1120 3.28%
1999-05-31 0 1.830 1.830 1.890 1.750 1.890 66,000 120,000 1.8182 0.109 0.109 0.112 0.104 0.112 1,109,746 0.1081 0.55%
1999-05-28 0 1.820 1.820 - 1.730 1.820 100,000 177,800 1.7780 0.108 0.108 - 0.103 0.108 1,681,433 0.1057 1.11%
1999-05-27 0 1.800 1.800 1.860 1.720 1.860 54,000 97,320 1.8022 0.107 0.107 0.111 0.102 0.111 907,974 0.1072 1.12%
1999-05-26 0 1.780 1.760 - 1.670 1.780 74,000 128,780 1.7403 0.106 0.105 - 0.099 0.106 1,244,260 0.1035 5.33%
1999-05-25 0 1.690 1.690 1.760 1.680 1.760 60,000 103,680 1.7280 0.101 0.101 0.105 0.100 0.105 1,008,860 0.1028 0.60%
1999-05-24 0 1.680 1.680 1.770 1.680 1.720 214,000 363,120 1.6968 0.100 0.100 0.105 0.100 0.102 3,598,266 0.1009 -2.89%
1999-05-21 0 1.730 1.730 - 1.600 1.780 88,000 147,860 1.6802 0.103 0.103 - 0.095 0.106 1,479,661 0.0999 -1.14%
1999-05-20 0 1.750 1.750 1.900 1.640 1.890 220,000 397,020 1.8046 0.104 0.104 0.113 0.098 0.112 3,699,152 0.1073 -2.23%
1999-05-19 0 1.790 1.780 1.850 1.690 1.860 36,000 62,960 1.7489 0.106 0.106 0.110 0.101 0.111 605,316 0.1040 0.56%
1999-05-18 0 1.780 1.780 1.790 1.770 1.980 230,000 427,660 1.8594 0.106 0.106 0.106 0.105 0.118 3,867,295 0.1106 -0.56%
1999-05-17 0 1.790 1.790 1.920 1.780 2.225 144,000 273,040 1.8961 0.106 0.106 0.114 0.106 0.132 2,421,263 0.1128 -10.50%
1999-05-14 0 2.000 2.000 2.050 1.860 2.250 362,000 722,470 1.9958 0.119 0.119 0.122 0.111 0.134 6,086,786 0.1187 6.95%
1999-05-13 0 1.870 1.830 1.900 1.710 1.880 130,000 236,680 1.8206 0.111 0.109 0.113 0.102 0.112 2,185,862 0.1083 7.47%
1999-05-12 0 1.740 1.710 1.740 1.570 1.760 232,000 394,300 1.6996 0.103 0.102 0.103 0.093 0.105 3,900,924 0.1011 8.75%
1999-05-11 0 1.600 1.600 1.660 1.570 1.660 50,000 80,620 1.6124 0.095 0.095 0.099 0.093 0.099 840,716 0.0959 -5.33%
1999-05-10 0 1.690 1.690 - 1.500 1.740 356,000 588,580 1.6533 0.101 0.101 - 0.089 0.103 5,985,900 0.0983 6.29%
1999-05-07 0 1.590 1.590 - 1.590 1.840 276,165 467,202 1.6917 0.095 0.095 - 0.095 0.109 4,643,528 0.1006 -13.59%
1999-05-06 0 1.850 1.820 1.890 1.800 1.970 282,000 525,440 1.8633 0.109 0.108 0.112 0.106 0.117 4,767,410 0.1102 -5.13%
1999-05-05 0 1.950 1.940 2.000 1.920 2.150 222,000 446,340 2.0105 0.115 0.115 0.118 0.114 0.127 3,753,067 0.1189 -2.50%
1999-05-04 0 2.000 1.950 2.150 1.820 2.150 318,000 613,270 1.9285 0.118 0.115 0.127 0.108 0.127 5,376,015 0.1141 9.89%
1999-05-03 0 1.820 1.820 1.890 1.760 1.920 816,000 1,492,480 1.8290 0.108 0.108 0.112 0.104 0.114 13,795,058 0.1082 0.55%
1999-04-30 0 1.810 1.770 1.850 1.450 1.830 2,054,000 3,527,380 1.7173 0.107 0.105 0.109 0.086 0.108 34,724,326 0.1016 27.46%
1999-04-29 0 1.420 1.420 1.510 1.280 1.500 378,000 537,280 1.4214 0.084 0.084 0.089 0.076 0.089 6,390,358 0.0841 12.70%
1999-04-28 0 1.260 1.260 1.270 1.150 1.360 466,000 588,400 1.2627 0.075 0.075 0.075 0.068 0.080 7,878,060 0.0747 11.50%
1999-04-27 0 1.130 1.130 1.200 1.120 1.140 5,026,000 5,679,440 1.1300 0.067 0.067 0.071 0.066 0.067 84,968,092 0.0668 -1.74%
1999-04-26 0 1.150 1.140 1.190 1.150 1.150 6,000 6,900 1.1500 0.068 0.067 0.070 0.068 0.068 101,434 0.0680 0.00%
1999-04-23 0 1.150 1.150 - 1.130 1.200 196,000 229,780 1.1723 0.068 0.068 - 0.067 0.071 3,313,519 0.0693 1.77%
1999-04-22 0 1.130 1.130 1.180 1.100 1.160 35,000 38,890 1.1111 0.067 0.067 0.070 0.065 0.069 591,700 0.0657 -0.88%
1999-04-21 0 1.140 1.140 1.170 1.110 1.150 322,000 362,880 1.1270 0.067 0.067 0.069 0.066 0.068 5,443,638 0.0667 0.88%
1999-04-20 0 1.130 1.130 - 1.130 1.170 46,000 52,940 1.1509 0.067 0.067 - 0.067 0.069 777,663 0.0681 -5.83%
1999-04-19 0 1.200 1.200 1.250 1.170 1.220 110,000 132,200 1.2018 0.071 0.071 0.074 0.069 0.072 1,859,628 0.0711 0.00%
1999-04-16 0 1.200 1.200 1.250 1.130 1.220 248,000 297,000 1.1976 0.071 0.071 0.074 0.067 0.072 4,192,616 0.0708 7.14%
1999-04-15 0 1.120 1.120 1.140 1.080 1.120 42,000 46,660 1.1110 0.066 0.066 0.067 0.064 0.066 710,040 0.0657 0.90%
1999-04-14 0 1.110 - - 1.090 1.180 54,000 62,800 1.1630 0.066 - - 0.064 0.070 912,908 0.0688 -5.13%
1999-04-13 0 1.170 1.170 - 1.170 1.170 2,000 2,340 1.1700 0.069 0.069 - 0.069 0.069 33,811 0.0692 0.00%
1999-04-12 0 1.170 1.170 - 1.170 1.180 72,000 84,440 1.1728 0.069 0.069 - 0.069 0.070 1,217,211 0.0694 -0.85%
1999-04-09 0 1.180 1.180 - - - 0 0 - 0.070 0.070 - - - 0 - 0.85%
1999-04-08 0 1.170 1.160 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1999-04-07 0 1.170 1.160 - 1.170 1.170 40,000 46,800 1.1700 0.069 0.069 - 0.069 0.069 676,228 0.0692 0.00%
1999-04-01 0 1.170 1.170 - 1.160 1.170 30,000 35,000 1.1667 0.069 0.069 - 0.069 0.069 507,171 0.0690 -0.85%
1999-03-31 0 1.180 1.180 - 1.170 1.180 40,000 46,900 1.1725 0.070 0.070 - 0.069 0.070 676,228 0.0694 0.85%
1999-03-30 0 1.170 1.170 - 1.170 1.180 36,000 42,380 1.1772 0.069 0.069 - 0.069 0.070 608,606 0.0696 0.00%
1999-03-29 0 1.170 1.170 - 1.160 1.180 40,000 46,600 1.1650 0.069 0.069 - 0.069 0.070 676,228 0.0689 -1.68%
1999-03-26 0 1.190 1.190 - 1.170 1.190 30,000 35,420 1.1807 0.070 0.070 - 0.069 0.070 507,171 0.0698 0.00%
1999-03-25 0 1.190 1.180 1.190 1.190 1.210 50,000 60,100 1.2020 0.070 0.070 0.070 0.070 0.072 845,285 0.0711 0.85%
1999-03-24 0 1.180 1.180 1.200 1.160 1.200 44,000 51,940 1.1805 0.070 0.070 0.071 0.069 0.071 743,851 0.0698 -3.28%
1999-03-23 0 1.220 1.190 - 1.170 1.220 44,000 52,240 1.1873 0.072 0.070 - 0.069 0.072 743,851 0.0702 0.83%
1999-03-22 0 1.210 1.210 1.280 1.200 1.240 30,000 36,500 1.2167 0.072 0.072 0.076 0.071 0.073 507,171 0.0720 0.83%
1999-03-19 0 1.200 1.200 - 1.150 1.260 338,000 410,100 1.2133 0.071 0.071 - 0.068 0.075 5,714,130 0.0718 -6.25%
1999-03-18 0 1.280 - 1.280 1.280 1.300 34,000 44,020 1.2947 0.076 - 0.076 0.076 0.077 574,794 0.0766 -2.29%
1999-03-17 0 1.310 1.310 - 1.300 1.300 24,000 31,200 1.3000 0.077 0.077 - 0.077 0.077 405,737 0.0769 0.00%
1999-03-16 0 1.310 - 1.310 1.300 1.310 34,000 44,280 1.3024 0.077 - 0.077 0.077 0.077 574,794 0.0770 0.00%
1999-03-15 0 1.310 1.280 - 1.280 1.310 30,000 39,120 1.3040 0.077 0.076 - 0.076 0.077 507,171 0.0771 0.77%
1999-03-12 0 1.300 1.300 - 1.270 1.300 32,000 41,340 1.2919 0.077 0.077 - 0.075 0.077 540,983 0.0764 0.00%
1999-03-11 0 1.300 - 1.300 1.290 1.300 38,000 49,120 1.2926 0.077 - 0.077 0.076 0.077 642,417 0.0765 0.00%
1999-03-10 0 1.300 1.300 - 1.280 1.300 32,000 41,300 1.2906 0.077 0.077 - 0.076 0.077 540,983 0.0763 0.78%
1999-03-09 0 1.290 1.290 - 1.270 1.360 34,000 45,160 1.3282 0.076 0.076 - 0.075 0.080 574,794 0.0786 -4.44%
1999-03-08 0 1.350 1.350 1.400 1.350 1.380 46,000 62,900 1.3674 0.080 0.080 0.083 0.080 0.082 777,663 0.0809 -2.17%
1999-03-05 0 1.380 1.380 1.400 1.360 1.410 30,200 41,864 1.3862 0.082 0.082 0.083 0.080 0.083 510,552 0.0820 0.73%
1999-03-04 0 1.370 1.370 - 1.330 1.370 22,000 29,860 1.3573 0.081 0.081 - 0.079 0.081 371,926 0.0803 0.74%
1999-03-03 0 1.360 1.360 1.420 1.360 1.430 48,000 66,460 1.3846 0.080 0.080 0.084 0.080 0.085 811,474 0.0819 -2.16%
1999-03-02 0 1.390 1.370 1.400 1.360 1.440 84,000 119,320 1.4205 0.082 0.081 0.083 0.080 0.085 1,420,080 0.0840 -0.71%
1999-03-01 0 1.400 1.400 1.410 1.380 1.470 62,000 88,820 1.4326 0.083 0.083 0.083 0.082 0.087 1,048,154 0.0847 -1.41%
1999-02-26 0 1.420 1.380 1.420 1.240 1.420 270,000 356,360 1.3199 0.084 0.082 0.084 0.073 0.084 4,564,541 0.0781 11.81%
1999-02-25 0 1.270 1.250 1.280 1.210 1.270 58,000 71,200 1.2276 0.075 0.074 0.076 0.072 0.075 980,531 0.0726 3.25%
1999-02-24 0 1.230 1.230 - 1.190 1.250 56,000 68,440 1.2221 0.073 0.073 - 0.070 0.074 946,720 0.0723 1.65%
1999-02-23 0 1.210 1.210 - 1.190 1.250 272,000 330,020 1.2133 0.072 0.072 - 0.070 0.074 4,598,353 0.0718 0.00%
1999-02-22 0 1.210 1.200 1.210 1.200 1.210 34,000 40,840 1.2012 0.072 0.071 0.072 0.071 0.072 574,794 0.0711 1.68%
1999-02-19 0 1.190 1.190 - 1.190 1.210 16,000 19,120 1.1950 0.070 0.070 - 0.070 0.072 270,491 0.0707 -2.46%
1999-02-15 0 1.220 1.220 - 1.200 1.240 40,000 48,680 1.2170 0.072 0.072 - 0.071 0.073 676,228 0.0720 0.00%
1999-02-12 0 1.220 - 1.230 1.210 1.230 31,000 37,710 1.2165 0.072 - 0.073 0.072 0.073 524,077 0.0720 0.00%
1999-02-11 0 1.220 1.220 1.280 1.160 1.250 136,000 163,880 1.2050 0.072 0.072 0.076 0.069 0.074 2,299,176 0.0713 1.67%
1999-02-10 0 1.200 1.190 1.240 1.190 1.240 22,000 26,480 1.2036 0.071 0.070 0.073 0.070 0.073 371,926 0.0712 -1.64%
1999-02-09 0 1.220 1.220 1.270 1.190 1.260 111,000 134,520 1.2119 0.072 0.072 0.075 0.070 0.075 1,876,534 0.0717 1.67%
1999-02-08 0 1.200 1.180 1.200 1.180 1.220 16,000 19,280 1.2050 0.071 0.070 0.071 0.070 0.072 270,491 0.0713 -3.23%
1999-02-05 0 1.240 1.200 1.320 - - 0 0 - 0.073 0.071 0.078 - - 0 - 0.00%
1999-02-04 0 1.240 1.240 1.320 1.240 1.240 26,000 32,240 1.2400 0.073 0.073 0.078 0.073 0.073 439,548 0.0733 0.81%
1999-02-03 0 1.230 1.230 - 1.200 1.250 42,000 51,520 1.2267 0.073 0.073 - 0.071 0.074 710,040 0.0726 0.00%
1999-02-02 0 1.230 1.230 - 1.220 1.290 62,000 78,040 1.2587 0.073 0.073 - 0.072 0.076 1,048,154 0.0745 -2.38%
1999-02-01 0 1.260 1.260 1.270 1.230 1.270 330,000 413,600 1.2533 0.075 0.075 0.075 0.073 0.075 5,578,884 0.0741 -0.79%
1999-01-29 0 1.270 1.270 - 1.200 1.270 54,000 67,420 1.2485 0.075 0.075 - 0.071 0.075 912,908 0.0739 4.10%
1999-01-28 0 1.220 1.220 - 1.220 1.220 10,000 12,200 1.2200 0.072 0.072 - 0.072 0.072 169,057 0.0722 -2.40%
1999-01-27 0 1.250 1.250 - 1.230 1.250 30,000 37,100 1.2367 0.074 0.074 - 0.073 0.074 507,171 0.0732 0.81%
1999-01-26 0 1.240 1.240 - 1.230 1.230 20,000 24,600 1.2300 0.073 0.073 - 0.073 0.073 338,114 0.0728 0.00%
1999-01-25 0 1.240 1.240 1.320 1.220 1.320 40,000 50,700 1.2675 0.073 0.073 0.078 0.072 0.078 676,228 0.0750 -7.46%
1999-01-22 0 1.340 1.340 1.400 1.320 1.380 78,000 106,000 1.3590 0.079 0.079 0.083 0.078 0.082 1,318,645 0.0804 -0.74%
1999-01-21 0 1.350 1.350 1.400 1.350 1.360 22,000 29,900 1.3591 0.080 0.080 0.083 0.080 0.080 371,926 0.0804 -1.46%
1999-01-20 0 1.370 1.370 1.480 1.370 1.470 182,000 265,080 1.4565 0.081 0.081 0.088 0.081 0.087 3,076,839 0.0862 -0.72%
1999-01-19 0 1.380 1.380 1.460 1.370 1.430 92,000 130,340 1.4167 0.082 0.082 0.086 0.081 0.085 1,555,325 0.0838 -0.72%
1999-01-18 0 1.390 1.390 1.430 1.370 1.390 26,000 35,940 1.3823 0.082 0.082 0.085 0.081 0.082 439,548 0.0818 1.46%
1999-01-15 0 1.370 1.370 1.470 1.300 1.430 125,000 174,700 1.3976 0.081 0.081 0.087 0.077 0.085 2,113,214 0.0827 -1.44%
1999-01-14 0 1.390 1.390 1.440 1.300 1.420 184,000 255,660 1.3895 0.082 0.082 0.085 0.077 0.084 3,110,650 0.0822 -2.11%
1999-01-13 0 1.420 1.420 1.490 1.400 1.440 40,000 57,040 1.4260 0.084 0.084 0.088 0.083 0.085 676,228 0.0844 -6.58%
1999-01-12 0 1.520 1.480 1.520 1.420 1.520 90,000 134,400 1.4933 0.090 0.088 0.090 0.084 0.090 1,521,514 0.0883 1.33%
1999-01-11 0 1.500 1.480 1.550 1.420 1.500 48,000 69,920 1.4567 0.089 0.088 0.092 0.084 0.089 811,474 0.0862 1.35%
1999-01-08 0 1.480 1.480 1.530 1.480 1.560 174,000 265,060 1.5233 0.088 0.088 0.091 0.088 0.092 2,941,593 0.0901 -1.33%
1999-01-07 0 1.500 1.500 1.530 1.440 1.530 106,000 158,360 1.4940 0.089 0.089 0.091 0.085 0.091 1,792,005 0.0884 3.45%
1999-01-06 0 1.450 1.400 - 1.380 1.450 74,000 105,940 1.4316 0.086 0.083 - 0.082 0.086 1,251,022 0.0847 5.84%
1999-01-05 0 1.370 1.370 - 1.350 1.380 28,000 38,500 1.3750 0.081 0.081 - 0.080 0.082 473,360 0.0813 1.48%
1999-01-04 0 1.350 1.350 1.430 1.340 1.400 26,000 35,400 1.3615 0.080 0.080 0.085 0.079 0.083 439,548 0.0805 -3.57%
1998-12-31 0 1.400 1.390 - 1.390 1.400 160,000 223,000 1.3938 0.083 0.082 - 0.082 0.083 2,704,913 0.0824 0.00%
1998-12-30 0 1.400 1.390 - 1.370 1.400 270,000 374,800 1.3881 0.083 0.082 - 0.081 0.083 4,564,541 0.0821 0.00%
1998-12-29 0 1.400 1.390 - 1.380 1.400 240,000 334,300 1.3929 0.083 0.082 - 0.082 0.083 4,057,370 0.0824 0.00%
1998-12-28 0 1.400 1.390 1.410 1.380 1.410 290,000 403,900 1.3928 0.083 0.082 0.083 0.082 0.083 4,902,656 0.0824 -0.71%
1998-12-24 0 1.410 1.390 1.410 1.400 1.460 90,000 128,740 1.4304 0.083 0.082 0.083 0.083 0.086 1,521,514 0.0846 0.71%
1998-12-23 0 1.400 1.400 1.450 1.380 1.450 155,000 218,110 1.4072 0.083 0.083 0.086 0.082 0.086 2,620,385 0.0832 0.00%
1998-12-22 0 1.400 1.400 - 1.370 1.420 478,000 668,860 1.3993 0.083 0.083 - 0.081 0.084 8,080,929 0.0828 -1.41%
1998-12-21 0 1.420 1.420 - 1.360 1.420 611,900 837,404 1.3685 0.084 0.084 - 0.080 0.084 10,344,603 0.0810 3.65%
1998-12-18 0 1.370 1.370 - 1.330 1.400 116,000 159,020 1.3709 0.081 0.081 - 0.079 0.083 1,961,062 0.0811 0.74%
1998-12-17 0 1.360 1.300 - 1.250 1.360 30,000 39,400 1.3133 0.080 0.077 - 0.074 0.080 507,171 0.0777 5.43%
1998-12-16 0 1.290 1.290 - 1.240 1.380 122,000 158,680 1.3007 0.076 0.076 - 0.073 0.082 2,062,496 0.0769 -7.86%
1998-12-15 0 1.400 1.390 - 1.380 1.400 56,000 77,860 1.3904 0.083 0.082 - 0.082 0.083 946,720 0.0822 1.45%
1998-12-14 0 1.380 1.380 - 1.380 1.400 8,000 11,120 1.3900 0.082 0.082 - 0.082 0.083 135,246 0.0822 -3.50%
1998-12-11 0 1.430 1.430 - 1.400 1.480 68,000 98,160 1.4435 0.085 0.085 - 0.083 0.088 1,149,588 0.0854 -5.92%
1998-12-10 0 1.520 1.490 1.520 1.490 1.520 26,000 39,100 1.5038 0.090 0.088 0.090 0.088 0.090 439,548 0.0890 -1.30%
1998-12-09 0 1.540 1.490 - 1.440 1.540 270,000 400,600 1.4837 0.091 0.088 - 0.085 0.091 4,564,541 0.0878 2.67%
1998-12-08 0 1.500 1.500 1.550 1.480 1.520 36,000 53,900 1.4972 0.089 0.089 0.092 0.088 0.090 608,606 0.0886 -0.66%
1998-12-07 0 1.510 1.510 1.540 1.510 1.560 224,000 341,240 1.5234 0.089 0.089 0.091 0.089 0.092 3,786,879 0.0901 -0.66%
1998-12-04 0 1.520 1.520 - 1.510 1.520 14,000 21,180 1.5129 0.090 0.090 - 0.089 0.090 236,680 0.0895 0.66%
1998-12-03 0 1.510 1.510 - 1.510 1.560 30,000 45,800 1.5267 0.089 0.089 - 0.089 0.092 507,171 0.0903 -1.95%
1998-12-02 0 1.540 1.540 1.580 1.540 1.580 170,000 265,200 1.5600 0.091 0.091 0.093 0.091 0.093 2,873,970 0.0923 0.00%
1998-12-01 0 1.540 1.540 - 1.540 1.660 47,205 75,748 1.6047 0.091 0.091 - 0.091 0.098 798,034 0.0949 -6.67%
1998-11-30 0 1.650 1.650 1.700 1.650 1.730 66,000 110,020 1.6670 0.098 0.098 0.101 0.098 0.102 1,115,777 0.0986 -4.62%
1998-11-27 0 1.730 1.730 1.740 1.730 1.770 50,000 87,580 1.7516 0.102 0.102 0.103 0.102 0.105 845,285 0.1036 -1.70%
1998-11-26 0 1.760 1.740 1.840 1.760 1.840 54,000 96,560 1.7881 0.104 0.103 0.109 0.104 0.109 912,908 0.1058 -1.12%
1998-11-25 0 1.780 1.780 1.820 1.780 1.920 116,000 213,400 1.8397 0.105 0.105 0.108 0.105 0.114 1,961,062 0.1088 -3.26%
1998-11-24 0 1.840 1.840 1.880 1.820 1.920 182,000 339,560 1.8657 0.109 0.109 0.111 0.108 0.114 3,076,839 0.1104 1.10%
1998-11-23 0 1.820 1.780 1.820 1.720 1.860 254,000 458,160 1.8038 0.108 0.105 0.108 0.102 0.110 4,294,050 0.1067 5.81%
1998-11-20 0 1.720 1.690 1.720 1.690 1.760 168,000 289,980 1.7261 0.102 0.100 0.102 0.100 0.104 2,840,159 0.1021 2.38%
1998-11-19 0 1.680 1.680 1.720 1.560 1.720 194,000 318,620 1.6424 0.099 0.099 0.102 0.092 0.102 3,279,707 0.0971 6.33%
1998-11-18 0 1.580 1.540 1.620 1.530 1.580 26,000 40,280 1.5492 0.093 0.091 0.096 0.091 0.093 439,548 0.0916 3.27%
1998-11-17 0 1.530 1.530 1.560 1.500 1.600 200,000 308,600 1.5430 0.091 0.091 0.092 0.089 0.095 3,381,142 0.0913 -4.97%
1998-11-16 0 1.610 1.600 1.660 1.530 1.620 106,000 166,860 1.5742 0.095 0.095 0.098 0.091 0.096 1,792,005 0.0931 3.21%
1998-11-13 0 1.560 1.560 1.600 1.500 1.560 59,000 90,090 1.5269 0.092 0.092 0.095 0.089 0.092 997,437 0.0903 4.00%
1998-11-12 0 1.500 1.500 1.580 1.500 1.530 26,000 39,300 1.5115 0.089 0.089 0.093 0.089 0.091 439,548 0.0894 -3.23%
1998-11-11 0 1.550 1.550 1.600 1.530 1.560 60,000 92,600 1.5433 0.092 0.092 0.095 0.091 0.092 1,014,343 0.0913 -1.27%
1998-11-10 0 1.570 1.570 - 1.510 1.570 156,000 238,620 1.5296 0.093 0.093 - 0.089 0.093 2,637,291 0.0905 1.29%
1998-11-09 0 1.550 1.550 - 1.520 1.580 50,000 76,540 1.5308 0.092 0.092 - 0.090 0.093 845,285 0.0905 -1.90%
1998-11-06 0 1.580 1.580 1.670 1.580 1.710 132,000 216,940 1.6435 0.093 0.093 0.099 0.093 0.101 2,231,554 0.0972 -4.24%
1998-11-05 0 1.650 1.650 1.680 1.650 1.760 92,000 157,160 1.7083 0.098 0.098 0.099 0.098 0.104 1,555,325 0.1010 -5.71%
1998-11-04 0 1.750 1.640 1.750 1.630 1.750 254,000 429,940 1.6927 0.104 0.097 0.104 0.096 0.104 4,294,050 0.1001 2.94%
1998-11-03 0 1.700 1.700 1.750 1.560 1.750 1,020,000 1,670,000 1.6373 0.101 0.101 0.104 0.092 0.104 17,243,823 0.0968 7.59%
1998-11-02 0 1.580 1.500 1.590 1.430 1.620 606,000 932,320 1.5385 0.093 0.089 0.094 0.085 0.096 10,244,859 0.0910 9.72%
1998-10-30 0 1.440 1.440 1.530 1.430 1.550 410,000 603,500 1.4720 0.085 0.085 0.091 0.085 0.092 6,931,341 0.0871 3.60%
1998-10-29 0 1.390 1.390 1.480 1.390 1.480 130,000 185,100 1.4238 0.082 0.082 0.088 0.082 0.088 2,197,742 0.0842 -1.77%
1998-10-27 0 1.430 1.430 1.470 1.400 1.450 198,000 284,560 1.4372 0.084 0.084 0.086 0.082 0.085 3,382,814 0.0841 2.14%
1998-10-26 0 1.400 1.400 1.430 1.400 1.420 42,000 59,240 1.4105 0.082 0.082 0.084 0.082 0.083 717,567 0.0826 -1.41%
1998-10-23 0 1.420 1.420 1.450 1.350 1.480 202,000 280,640 1.3893 0.083 0.083 0.085 0.079 0.087 3,451,154 0.0813 2.16%
1998-10-22 0 1.390 1.380 1.400 1.390 1.420 130,000 182,060 1.4005 0.081 0.081 0.082 0.081 0.083 2,221,040 0.0820 -2.11%
1998-10-21 0 1.420 1.420 1.520 1.420 1.450 252,000 363,780 1.4436 0.083 0.083 0.089 0.083 0.085 4,305,400 0.0845 -4.05%
1998-10-20 0 1.480 1.480 - 1.450 1.480 12,000 17,460 1.4550 0.087 0.087 - 0.085 0.087 205,019 0.0852 0.00%
1998-10-19 0 1.480 1.480 1.520 1.470 1.500 62,000 92,580 1.4932 0.087 0.087 0.089 0.086 0.088 1,059,265 0.0874 -3.27%
1998-10-16 0 1.530 1.530 1.560 1.420 1.560 96,000 145,320 1.5138 0.090 0.090 0.091 0.083 0.091 1,640,152 0.0886 4.08%
1998-10-15 0 1.470 1.470 - 1.460 1.510 288,400 425,980 1.4770 0.086 0.086 - 0.085 0.088 4,927,291 0.0865 -2.00%
1998-10-14 0 1.500 1.500 1.570 1.500 1.590 94,000 140,460 1.4943 0.088 0.088 0.092 0.088 0.093 1,605,983 0.0875 -6.83%
1998-10-13 0 1.610 1.560 1.620 1.500 1.620 978,000 1,504,260 1.5381 0.094 0.091 0.095 0.088 0.095 16,709,053 0.0900 -0.62%
1998-10-12 0 1.620 1.500 1.650 1.460 1.620 762,000 1,153,400 1.5136 0.095 0.088 0.097 0.085 0.095 13,018,710 0.0886 13.29%
1998-10-09 0 1.430 1.430 1.460 1.350 1.520 436,000 606,760 1.3917 0.084 0.084 0.085 0.079 0.089 7,449,026 0.0815 7.52%
1998-10-08 0 1.330 1.330 1.490 1.300 1.440 540,000 720,100 1.3335 0.078 0.078 0.087 0.076 0.084 9,225,857 0.0781 -8.90%
1998-10-07 0 1.460 1.460 1.490 1.400 1.510 330,000 482,540 1.4622 0.085 0.085 0.087 0.082 0.088 5,638,024 0.0856 7.35%
1998-10-05 0 1.360 1.360 1.450 1.360 1.470 156,000 218,120 1.3982 0.080 0.080 0.085 0.080 0.086 2,665,248 0.0818 -2.86%
1998-09-30 0 1.400 1.380 1.400 1.250 1.450 142,000 187,020 1.3170 0.082 0.081 0.082 0.073 0.085 2,426,059 0.0771 10.24%
1998-09-29 0 1.270 1.270 1.290 1.240 1.320 182,000 233,680 1.2840 0.074 0.074 0.076 0.073 0.077 3,109,456 0.0752 -3.79%
1998-09-28 0 1.320 1.320 1.380 1.320 1.380 168,000 227,720 1.3555 0.077 0.077 0.081 0.077 0.081 2,870,267 0.0793 -5.04%
1998-09-25 0 1.390 1.390 1.430 1.390 1.460 144,000 204,020 1.4168 0.081 0.081 0.084 0.081 0.085 2,460,229 0.0829 -6.08%
1998-09-24 0 1.480 1.450 1.480 1.350 1.510 886,000 1,282,200 1.4472 0.087 0.085 0.087 0.079 0.088 15,137,240 0.0847 10.45%
1998-09-23 0 1.340 1.340 1.350 1.300 1.380 182,000 243,380 1.3373 0.078 0.078 0.079 0.076 0.081 3,109,456 0.0783 3.08%
1998-09-22 0 1.300 1.270 1.300 1.180 1.330 248,000 310,500 1.2520 0.076 0.074 0.076 0.069 0.078 4,237,060 0.0733 9.24%
1998-09-21 0 1.190 1.170 1.190 1.140 1.190 208,000 243,320 1.1698 0.070 0.068 0.070 0.067 0.070 3,553,664 0.0685 4.39%
1998-09-18 0 1.140 1.120 1.140 1.080 1.160 80,000 89,700 1.1213 0.067 0.066 0.067 0.063 0.068 1,366,794 0.0656 1.79%
1998-09-17 0 1.120 1.120 1.150 1.110 1.110 20,000 22,200 1.1100 0.066 0.066 0.067 0.065 0.065 341,698 0.0650 -0.88%
1998-09-16 0 1.130 1.130 1.170 1.130 1.160 208,000 237,760 1.1431 0.066 0.066 0.068 0.066 0.068 3,553,664 0.0669 1.80%
1998-09-15 0 1.110 1.110 1.150 1.100 1.140 280,000 313,140 1.1184 0.065 0.065 0.067 0.064 0.067 4,783,778 0.0655 0.91%
1998-09-14 0 1.100 1.100 1.140 1.080 1.120 328,000 361,020 1.1007 0.064 0.064 0.067 0.063 0.066 5,603,854 0.0644 1.85%
1998-09-11 0 1.080 1.080 1.090 1.070 1.080 260,000 279,700 1.0758 0.063 0.063 0.064 0.063 0.063 4,442,079 0.0630 -1.82%
1998-09-10 0 1.100 1.100 1.130 1.100 1.100 322,000 354,200 1.1000 0.064 0.064 0.066 0.064 0.064 5,501,345 0.0644 -0.90%
1998-09-09 0 1.110 1.110 1.130 1.100 1.110 446,000 494,780 1.1094 0.065 0.065 0.066 0.064 0.065 7,619,875 0.0649 -0.89%
1998-09-08 0 1.120 1.120 1.140 1.110 1.130 1,328,000 1,478,360 1.1132 0.066 0.066 0.067 0.065 0.066 22,688,775 0.0652 0.00%
1998-09-07 0 1.120 1.110 1.120 1.090 1.140 1,384,000 1,544,680 1.1161 0.066 0.065 0.066 0.064 0.067 23,645,531 0.0653 0.00%
1998-09-04 0 1.120 1.110 1.130 1.100 1.140 460,000 511,180 1.1113 0.066 0.065 0.066 0.064 0.067 7,859,064 0.0650 0.90%
1998-09-03 0 1.110 1.110 1.130 1.080 1.160 1,316,000 1,477,680 1.1229 0.065 0.065 0.066 0.063 0.068 22,483,756 0.0657 0.00%
1998-09-02 0 1.110 1.100 1.150 1.050 1.140 374,000 418,500 1.1190 0.065 0.064 0.067 0.061 0.067 6,389,761 0.0655 5.71%
1998-09-01 0 1.050 1.050 1.090 1.000 1.090 294,000 306,100 1.0412 0.061 0.061 0.064 0.059 0.064 5,022,967 0.0609 0.96%
1998-08-31 0 1.040 1.040 1.150 1.000 1.110 142,000 145,080 1.0217 0.061 0.061 0.067 0.059 0.065 2,426,059 0.0598 -6.31%
1998-08-28 0 1.110 1.110 1.200 1.100 1.170 50,000 56,700 1.1340 0.065 0.065 0.070 0.064 0.068 854,246 0.0664 -1.77%
1998-08-27 0 1.130 1.130 1.180 1.120 1.160 8,000 9,040 1.1300 0.066 0.066 0.069 0.066 0.068 136,679 0.0661 0.89%
1998-08-26 0 1.120 1.100 1.200 1.120 1.190 86,000 99,460 1.1565 0.066 0.064 0.070 0.066 0.070 1,469,303 0.0677 -1.75%
1998-08-25 0 1.140 1.140 1.200 1.140 1.180 30,000 34,600 1.1533 0.067 0.067 0.070 0.067 0.069 512,548 0.0675 0.00%
1998-08-24 0 1.140 1.140 1.180 1.100 1.140 124,000 140,960 1.1368 0.067 0.067 0.069 0.064 0.067 2,118,530 0.0665 0.00%
1998-08-21 0 1.140 1.140 1.200 1.120 1.170 18,000 20,400 1.1333 0.067 0.067 0.070 0.066 0.068 307,529 0.0663 -3.39%
1998-08-20 0 1.180 1.160 1.220 1.130 1.180 70,000 80,940 1.1563 0.069 0.068 0.071 0.066 0.069 1,195,944 0.0677 4.42%
1998-08-19 0 1.130 1.130 1.210 1.120 1.200 197,000 230,160 1.1683 0.066 0.066 0.071 0.066 0.070 3,365,729 0.0684 -2.59%
1998-08-18 0 1.160 1.160 1.180 1.130 1.160 38,000 43,700 1.1500 0.068 0.068 0.069 0.066 0.068 649,227 0.0673 -0.85%
1998-08-14 0 1.170 1.170 - 1.050 1.170 40,000 44,600 1.1150 0.068 0.068 - 0.061 0.068 683,397 0.0653 8.33%
1998-08-13 0 1.080 1.080 1.190 1.080 1.200 126,000 145,400 1.1540 0.063 0.063 0.070 0.063 0.070 2,152,700 0.0675 -11.48%
1998-08-12 0 1.220 1.200 1.260 1.070 1.250 922,000 1,075,170 1.1661 0.071 0.070 0.074 0.063 0.073 15,752,297 0.0683 -5.43%
1998-08-11 0 1.290 1.290 1.360 1.270 1.350 58,000 75,860 1.3079 0.076 0.076 0.080 0.074 0.079 990,925 0.0766 -5.15%
1998-08-10 0 1.360 1.360 1.390 1.360 1.380 149,000 203,260 1.3642 0.080 0.080 0.081 0.080 0.081 2,545,653 0.0798 -1.45%
1998-08-07 0 1.380 1.370 1.410 1.330 1.410 91,000 124,870 1.3722 0.081 0.080 0.083 0.078 0.083 1,554,728 0.0803 -4.83%
1998-08-06 0 1.450 1.450 1.490 1.400 1.470 154,000 220,700 1.4331 0.085 0.085 0.087 0.082 0.086 2,631,078 0.0839 -0.68%
1998-08-05 0 1.460 1.460 1.500 1.450 1.500 134,000 200,800 1.4985 0.085 0.085 0.088 0.085 0.088 2,289,379 0.0877 -3.95%
1998-08-04 0 1.520 1.520 1.560 1.430 1.560 222,000 335,540 1.5114 0.089 0.089 0.091 0.084 0.091 3,792,852 0.0885 6.29%
1998-08-03 0 1.430 1.430 1.460 1.420 1.430 198,000 282,840 1.4285 0.084 0.084 0.085 0.083 0.084 3,382,814 0.0836 -4.67%
1998-07-31 0 1.500 1.410 1.500 1.360 1.500 692,000 978,840 1.4145 0.088 0.083 0.088 0.080 0.088 11,822,765 0.0828 2.04%
1998-07-30 0 1.470 1.470 - 1.370 1.470 44,000 62,600 1.4227 0.086 0.086 - 0.080 0.086 751,737 0.0833 4.26%
1998-07-29 0 1.410 1.360 1.410 1.330 1.410 632,000 859,540 1.3600 0.083 0.080 0.083 0.078 0.083 10,797,670 0.0796 2.17%
1998-07-28 0 1.380 1.380 1.440 1.370 1.400 48,000 66,900 1.3938 0.081 0.081 0.084 0.080 0.082 820,076 0.0816 -3.50%
1998-07-27 0 1.430 1.420 1.540 1.430 1.510 878,000 1,266,800 1.4428 0.084 0.083 0.090 0.084 0.088 15,000,561 0.0845 -5.30%
1998-07-24 0 1.510 1.510 1.600 1.500 1.600 500,000 780,600 1.5612 0.088 0.088 0.094 0.088 0.094 8,542,461 0.0914 -0.66%
1998-07-23 0 1.520 1.520 1.550 1.510 1.550 288,000 443,280 1.5392 0.089 0.089 0.091 0.088 0.091 4,920,457 0.0901 -1.30%
1998-07-22 0 1.540 1.540 1.550 1.430 1.570 500,000 757,680 1.5154 0.090 0.090 0.091 0.084 0.092 8,542,461 0.0887 1.99%
1998-07-21 0 1.510 1.510 1.560 1.420 1.550 739,500 1,113,990 1.5064 0.088 0.088 0.091 0.083 0.091 12,634,299 0.0882 9.42%
1998-07-20 0 1.380 1.380 1.480 1.370 1.460 228,000 323,620 1.4194 0.081 0.081 0.087 0.080 0.085 3,895,362 0.0831 -0.72%
1998-07-17 0 1.390 1.380 1.390 1.310 1.430 132,000 178,920 1.3555 0.081 0.081 0.081 0.077 0.084 2,255,210 0.0793 4.51%
1998-07-16 0 1.330 1.330 1.420 1.310 1.380 172,000 231,380 1.3452 0.078 0.078 0.083 0.077 0.081 2,938,606 0.0787 -1.48%
1998-07-15 0 1.350 1.350 1.450 1.330 1.400 504,000 685,960 1.3610 0.079 0.079 0.085 0.078 0.082 8,610,800 0.0797 0.00%
1998-07-14 0 1.350 1.330 1.350 1.300 1.350 54,000 71,420 1.3226 0.079 0.078 0.079 0.076 0.079 922,586 0.0774 2.27%
1998-07-13 0 1.320 1.260 1.320 1.220 1.320 28,000 35,460 1.2664 0.077 0.074 0.077 0.071 0.077 478,378 0.0741 5.60%
1998-07-10 0 1.250 1.250 - 1.210 1.290 155,000 195,710 1.2626 0.073 0.073 - 0.071 0.076 2,648,163 0.0739 0.00%
1998-07-09 0 1.250 1.250 - 1.240 1.240 780,000 967,200 1.2400 0.073 0.073 - 0.073 0.073 13,326,238 0.0726 -0.79%
1998-07-08 0 1.260 1.260 - 1.240 1.310 88,000 114,720 1.3036 0.074 0.074 - 0.073 0.077 1,503,473 0.0763 2.44%
1998-07-07 0 1.230 1.230 - 1.200 1.380 78,000 105,320 1.3503 0.072 0.072 - 0.070 0.081 1,332,624 0.0790 -12.77%
1998-07-06 0 1.410 1.400 1.500 1.410 1.580 36,000 53,440 1.4844 0.083 0.082 0.088 0.083 0.092 615,057 0.0869 -10.19%
1998-07-03 0 1.570 1.570 1.680 1.570 1.670 24,000 39,120 1.6300 0.092 0.092 0.098 0.092 0.098 410,038 0.0954 -10.29%
1998-07-02 0 1.750 1.680 1.750 1.600 1.750 540,000 903,880 1.6739 0.102 0.098 0.102 0.094 0.102 9,225,857 0.0980 15.13%
1998-06-30 0 1.520 1.520 1.600 1.450 1.640 446,000 705,040 1.5808 0.089 0.089 0.094 0.085 0.096 7,619,875 0.0925 2.70%
1998-06-29 0 1.480 1.480 1.590 1.450 1.600 304,000 457,300 1.5043 0.087 0.087 0.093 0.085 0.094 5,193,816 0.0880 -1.33%
1998-06-26 0 1.500 1.490 - 1.380 1.580 328,000 490,860 1.4965 0.088 0.087 - 0.081 0.092 5,603,854 0.0876 0.00%
1998-06-25 0 1.500 1.500 1.550 1.300 1.570 580,000 853,640 1.4718 0.088 0.088 0.091 0.076 0.092 9,909,254 0.0861 8.70%
1998-06-24 0 1.380 1.380 1.420 1.150 1.380 704,000 882,960 1.2542 0.081 0.081 0.083 0.067 0.081 12,027,784 0.0734 8.66%
1998-06-23 0 1.270 1.270 1.360 1.180 1.320 614,000 749,160 1.2201 0.074 0.074 0.080 0.069 0.077 10,490,142 0.0714 0.79%
1998-06-22 0 1.260 1.250 1.260 1.250 1.350 472,000 635,120 1.3456 0.074 0.073 0.074 0.073 0.079 8,064,083 0.0788 -0.79%
1998-06-19 0 1.270 1.220 1.270 1.080 1.270 84,000 99,100 1.1798 0.074 0.071 0.074 0.063 0.074 1,435,133 0.0691 16.51%
1998-06-18 0 1.090 1.090 1.160 0.960 1.140 1,128,000 1,222,980 1.0842 0.064 0.064 0.068 0.056 0.067 19,271,791 0.0635 21.11%
1998-06-17 0 0.900 0.900 - 0.800 1.000 96,000 86,560 0.9017 0.053 0.053 - 0.047 0.059 1,640,152 0.0528 15.38%
1998-06-16 0 0.780 0.780 0.830 0.760 0.840 158,000 125,600 0.7949 0.046 0.046 0.049 0.044 0.049 2,699,418 0.0465 -1.27%
1998-06-15 0 0.790 0.790 0.900 0.790 0.880 68,000 55,820 0.8209 0.046 0.046 0.053 0.046 0.052 1,161,775 0.0480 -15.05%
1998-06-12 0 0.930 0.930 1.000 0.890 0.980 162,000 150,580 0.9295 0.054 0.054 0.059 0.052 0.057 2,767,757 0.0544 3.33%
1998-06-11 0 0.900 0.890 0.920 0.880 0.990 1,180,000 1,042,140 0.8832 0.053 0.052 0.054 0.052 0.058 20,160,207 0.0517 -9.09%
1998-06-10 0 0.990 0.990 1.000 0.910 0.930 50,000 45,900 0.9180 0.058 0.058 0.059 0.053 0.054 854,246 0.0537 -5.71%
1998-06-09 0 1.050 1.040 - 0.910 1.050 120,000 113,800 0.9483 0.061 0.061 - 0.053 0.061 2,050,191 0.0555 0.00%
1998-06-08 0 1.050 1.050 1.100 0.970 1.080 52,000 52,860 1.0165 0.061 0.061 0.064 0.057 0.063 888,416 0.0595 0.00%
1998-06-05 0 1.050 1.050 1.100 0.980 1.080 60,000 63,280 1.0547 0.061 0.061 0.064 0.057 0.063 1,025,095 0.0617 0.96%
1998-06-04 0 1.040 1.040 1.100 1.000 1.100 3,868,000 3,953,770 1.0222 0.061 0.061 0.064 0.059 0.064 66,084,475 0.0598 -8.77%
1998-06-03 0 1.140 1.130 1.260 1.100 1.260 60,000 70,980 1.1830 0.067 0.066 0.074 0.064 0.074 1,025,095 0.0692 -5.00%
1998-06-02 0 1.200 1.200 1.260 1.200 1.280 30,000 36,500 1.2167 0.070 0.070 0.074 0.070 0.075 512,548 0.0712 -9.09%
1998-06-01 0 1.320 1.320 1.410 1.270 1.400 428,000 575,320 1.3442 0.077 0.077 0.083 0.074 0.082 7,312,346 0.0787 -4.35%
1998-05-29 0 1.380 1.380 1.440 1.320 1.410 118,200 165,452 1.3998 0.081 0.081 0.084 0.077 0.083 2,019,438 0.0819 -1.43%
1998-05-28 0 1.400 1.400 - 1.370 1.380 50,000 68,600 1.3720 0.082 0.082 - 0.080 0.081 854,246 0.0803 1.45%
1998-05-27 0 1.380 1.380 - 1.360 1.380 26,000 35,840 1.3785 0.081 0.081 - 0.080 0.081 444,208 0.0807 -3.50%
1998-05-26 0 1.430 1.410 1.490 1.390 1.460 50,000 70,800 1.4160 0.084 0.083 0.087 0.081 0.085 854,246 0.0829 0.70%
1998-05-25 0 1.420 1.420 1.470 1.390 1.420 82,000 116,180 1.4168 0.083 0.083 0.086 0.081 0.083 1,400,964 0.0829 2.16%
1998-05-22 0 1.390 1.390 1.500 1.390 1.400 72,000 102,580 1.4247 0.081 0.081 0.088 0.081 0.082 1,230,114 0.0834 -0.71%
1998-05-21 0 1.400 1.400 1.470 1.390 1.420 226,000 316,980 1.4026 0.082 0.082 0.086 0.081 0.083 3,861,192 0.0821 0.00%
1998-05-20 0 1.400 1.400 1.500 1.320 1.370 328,000 449,960 1.3718 0.082 0.082 0.088 0.077 0.080 5,603,854 0.0803 0.72%
1998-05-19 0 1.390 1.390 1.460 1.350 1.450 514,000 721,240 1.4032 0.081 0.081 0.085 0.079 0.085 8,781,649 0.0821 2.21%
1998-05-18 0 1.360 1.360 - 1.320 1.320 20,000 26,400 1.3200 0.080 0.080 - 0.077 0.077 341,698 0.0773 0.74%
1998-05-15 0 1.350 1.350 1.440 1.350 1.400 46,000 63,100 1.3717 0.079 0.079 0.084 0.079 0.082 785,906 0.0803 -5.59%
1998-05-14 0 1.430 1.430 - 1.400 1.470 136,000 195,880 1.4403 0.084 0.084 - 0.082 0.086 2,323,549 0.0843 0.00%
1998-05-13 0 1.430 1.430 1.500 1.380 1.420 20,000 27,760 1.3880 0.084 0.084 0.088 0.081 0.083 341,698 0.0812 -2.72%
1998-05-12 0 1.470 - 1.470 1.470 1.520 90,000 134,640 1.4960 0.086 - 0.086 0.086 0.089 1,537,643 0.0876 -3.92%
1998-05-11 0 1.530 1.530 1.590 1.470 1.550 260,000 398,440 1.5325 0.090 0.090 0.093 0.086 0.091 4,442,079 0.0897 0.00%
1998-05-08 0 1.530 1.530 1.600 1.510 1.570 106,000 162,920 1.5370 0.090 0.090 0.094 0.088 0.092 1,811,002 0.0900 0.00%
1998-05-07 0 1.530 1.530 1.590 1.460 1.540 107,000 162,420 1.5179 0.090 0.090 0.093 0.085 0.090 1,828,087 0.0888 -2.55%
1998-05-06 0 1.570 1.570 1.630 1.500 1.630 311,000 487,140 1.5664 0.092 0.092 0.095 0.088 0.095 5,313,410 0.0917 1.29%
1998-05-05 0 1.550 1.550 1.650 1.550 1.650 1,080,000 1,719,660 1.5923 0.091 0.091 0.097 0.091 0.097 18,451,715 0.0932 -3.13%
1998-05-04 0 1.600 1.580 1.650 1.530 1.620 754,000 1,175,020 1.5584 0.094 0.092 0.097 0.090 0.095 12,882,031 0.0912 3.23%
1998-05-01 0 1.550 1.550 1.560 1.520 1.650 104,000 166,620 1.6021 0.091 0.091 0.091 0.089 0.097 1,776,832 0.0938 3.33%
1998-04-30 0 1.520 1.520 1.550 1.510 1.520 50,000 75,900 1.5180 0.088 0.088 0.090 0.087 0.088 865,636 0.0877 -1.94%
1998-04-29 0 1.550 1.550 1.600 1.530 1.530 10,000 15,300 1.5300 0.090 0.090 0.092 0.088 0.088 173,127 0.0884 -3.13%
1998-04-28 0 1.600 1.560 1.680 1.480 1.600 64,000 96,680 1.5106 0.092 0.090 0.097 0.085 0.092 1,108,014 0.0873 0.00%
1998-04-27 0 1.600 1.570 1.600 1.540 1.620 54,000 84,320 1.5615 0.092 0.091 0.092 0.089 0.094 934,887 0.0902 -2.44%
1998-04-24 0 1.640 1.640 1.650 1.600 1.630 24,000 38,620 1.6092 0.095 0.095 0.095 0.092 0.094 415,505 0.0929 0.00%
1998-04-23 0 1.640 1.640 1.660 1.600 1.640 44,000 70,720 1.6073 0.095 0.095 0.096 0.092 0.095 761,760 0.0928 1.23%
1998-04-22 0 1.620 1.620 1.730 1.610 1.620 22,000 35,440 1.6109 0.094 0.094 0.100 0.093 0.094 380,880 0.0930 -1.82%
1998-04-21 0 1.650 - 1.650 1.650 1.750 44,000 74,800 1.7000 0.095 - 0.095 0.095 0.101 761,760 0.0982 -6.25%
1998-04-20 0 1.760 1.760 1.840 1.700 1.810 376,000 674,100 1.7928 0.102 0.102 0.106 0.098 0.105 6,509,583 0.1036 0.57%
1998-04-17 0 1.750 1.720 - 1.660 1.750 40,000 67,700 1.6925 0.101 0.099 - 0.096 0.101 692,509 0.0978 1.16%
1998-04-16 0 1.730 1.730 1.820 1.730 1.800 156,000 280,840 1.8003 0.100 0.100 0.105 0.100 0.104 2,700,784 0.1040 -2.26%
1998-04-15 0 1.770 1.750 1.830 1.750 1.830 348,000 618,840 1.7783 0.102 0.101 0.106 0.101 0.106 6,024,827 0.1027 -1.67%
1998-04-14 0 1.800 1.760 1.800 1.670 1.800 138,000 240,160 1.7403 0.104 0.102 0.104 0.096 0.104 2,389,155 0.1005 5.26%
1998-04-09 0 1.710 1.700 - 1.580 1.760 178,000 300,120 1.6861 0.099 0.098 - 0.091 0.102 3,081,664 0.0974 4.91%
1998-04-08 0 1.630 1.630 1.660 1.550 1.550 2,000 3,100 1.5500 0.094 0.094 0.096 0.090 0.090 34,625 0.0895 4.49%
1998-04-07 0 1.560 1.560 1.650 1.550 1.580 28,000 43,700 1.5607 0.090 0.090 0.095 0.090 0.091 484,756 0.0901 -3.11%
1998-04-03 0 1.610 1.610 1.720 1.610 1.690 40,000 66,160 1.6540 0.093 0.093 0.099 0.093 0.098 692,509 0.0955 -2.42%
1998-04-02 0 1.650 1.640 1.720 1.650 1.720 246,000 407,680 1.6572 0.095 0.095 0.099 0.095 0.099 4,258,929 0.0957 -2.94%
1998-04-01 0 1.700 1.700 1.750 1.700 1.800 82,000 143,800 1.7537 0.098 0.098 0.101 0.098 0.104 1,419,643 0.1013 -6.08%
1998-03-31 0 1.810 1.800 1.860 1.810 1.850 14,000 25,500 1.8214 0.105 0.104 0.107 0.105 0.107 242,378 0.1052 0.56%
1998-03-30 0 1.800 1.800 1.860 1.800 1.940 214,000 395,860 1.8498 0.104 0.104 0.107 0.104 0.112 3,704,922 0.1068 -9.09%
1998-03-27 0 1.980 1.930 1.980 1.900 2.050 270,000 524,500 1.9426 0.114 0.111 0.114 0.110 0.118 4,674,434 0.1122 0.00%
1998-03-26 0 1.980 1.980 2.000 1.900 2.050 470,000 919,900 1.9572 0.114 0.114 0.116 0.110 0.118 8,136,978 0.1131 4.21%
1998-03-25 0 1.900 1.780 1.900 1.700 1.900 1,008,000 1,825,780 1.8113 0.110 0.103 0.110 0.098 0.110 17,451,222 0.1046 17.28%
1998-03-24 0 1.620 1.620 1.730 1.580 1.720 1,384,000 2,288,080 1.6532 0.094 0.094 0.100 0.091 0.099 23,960,805 0.0955 -2.41%
1998-03-23 0 1.660 1.660 1.710 1.550 1.700 964,000 1,576,160 1.6350 0.096 0.096 0.099 0.090 0.098 16,689,462 0.0944 3.75%
1998-03-20 0 1.600 1.550 1.640 1.470 1.640 1,640,000 2,522,400 1.5380 0.092 0.090 0.095 0.085 0.095 28,392,861 0.0888 8.11%
1998-03-19 0 1.480 1.480 1.550 1.410 1.550 5,334,000 7,766,860 1.4561 0.085 0.085 0.090 0.081 0.090 92,346,049 0.0841 4.96%
1998-03-18 0 1.410 1.410 1.500 1.350 1.420 216,000 297,380 1.3768 0.081 0.081 0.087 0.078 0.082 3,739,548 0.0795 -1.40%
1998-03-17 0 1.430 1.430 1.480 1.430 1.480 2,778,000 3,985,520 1.4347 0.083 0.083 0.085 0.083 0.085 48,094,736 0.0829 2.14%
1998-03-16 0 1.400 1.400 1.450 1.320 1.450 3,290,000 4,515,980 1.3726 0.081 0.081 0.084 0.076 0.084 56,958,849 0.0793 2.19%
1998-03-13 0 1.370 1.350 1.430 1.370 1.400 210,000 291,620 1.3887 0.079 0.078 0.083 0.079 0.081 3,635,671 0.0802 -4.20%
1998-03-12 0 1.430 1.430 1.460 1.400 1.460 1,636,000 2,337,980 1.4291 0.083 0.083 0.084 0.081 0.084 28,323,610 0.0825 0.00%
1998-03-11 0 1.430 1.430 1.460 1.420 1.460 60,000 86,700 1.4450 0.083 0.083 0.084 0.082 0.084 1,038,763 0.0835 0.70%
1998-03-10 0 1.420 1.420 1.460 1.380 1.470 530,000 746,400 1.4083 0.082 0.082 0.084 0.080 0.085 9,175,742 0.0813 0.00%
1998-03-09 0 1.420 1.400 - 1.380 1.450 432,001 609,501 1.4109 0.082 0.081 - 0.080 0.084 7,479,112 0.0815 0.71%
1998-03-06 0 1.410 1.410 1.500 1.290 1.480 26,000 36,320 1.3969 0.081 0.081 0.087 0.075 0.085 450,131 0.0807 -6.00%
1998-03-05 0 1.500 - 1.500 1.450 1.500 140,000 204,120 1.4580 0.087 - 0.087 0.084 0.087 2,423,781 0.0842 -1.96%
1998-03-04 0 1.530 1.500 1.550 1.500 1.530 190,000 287,000 1.5105 0.088 0.087 0.090 0.087 0.088 3,289,417 0.0872 -1.29%
1998-03-03 0 1.550 1.460 1.550 1.430 1.550 570,000 842,500 1.4781 0.090 0.084 0.090 0.083 0.090 9,868,250 0.0854 3.33%
1998-03-02 0 1.500 1.500 1.550 1.490 1.550 290,000 443,400 1.5290 0.087 0.087 0.090 0.086 0.090 5,020,689 0.0883 -1.32%
1998-02-27 0 1.520 1.520 - 1.500 1.650 482,000 739,060 1.5333 0.088 0.088 - 0.087 0.095 8,344,731 0.0886 -5.59%
1998-02-26 0 1.610 1.580 1.850 1.580 1.850 498,000 869,180 1.7453 0.093 0.091 0.107 0.091 0.107 8,621,735 0.1008 -11.54%
1998-02-25 0 1.820 1.780 1.820 1.620 1.920 348,000 626,540 1.8004 0.105 0.103 0.105 0.094 0.111 6,024,827 0.1040 10.30%
1998-02-24 0 1.650 1.650 1.700 1.600 1.780 254,000 429,500 1.6909 0.095 0.095 0.098 0.092 0.103 4,397,431 0.0977 -7.30%
1998-02-23 0 1.780 1.720 1.790 1.590 1.820 542,000 912,900 1.6843 0.103 0.099 0.103 0.092 0.105 9,383,494 0.0973 11.95%
1998-02-20 0 1.590 1.560 1.590 1.420 1.690 1,324,000 2,057,100 1.5537 0.092 0.090 0.092 0.082 0.098 22,922,041 0.0897 12.77%
1998-02-19 0 1.410 1.410 1.450 1.280 1.510 480,000 697,300 1.4527 0.081 0.081 0.084 0.074 0.087 8,310,106 0.0839 8.46%
1998-02-18 0 1.300 1.280 - 1.110 1.300 6,660,000 7,602,340 1.1415 0.075 0.074 - 0.064 0.075 115,302,716 0.0659 10.17%
1998-02-17 0 1.180 1.180 1.190 1.180 1.210 10,140,000 11,369,180 1.1212 0.068 0.068 0.069 0.068 0.070 175,550,982 0.0648 0.00%
1998-02-16 0 1.180 1.180 1.280 1.170 1.170 100,000 117,000 1.1700 0.068 0.068 0.074 0.068 0.068 1,731,272 0.0676 0.00%
1998-02-13 0 1.180 1.180 1.280 1.180 1.420 124,000 156,060 1.2585 0.068 0.068 0.074 0.068 0.082 2,146,777 0.0727 -14.49%
1998-02-12 0 1.380 - 1.380 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-02-11 0 1.380 1.360 1.470 1.380 1.560 262,000 380,640 1.4528 0.080 0.079 0.085 0.080 0.090 4,535,933 0.0839 -13.75%
1998-02-10 0 1.600 1.520 1.600 1.320 1.600 622,000 886,060 1.4245 0.092 0.088 0.092 0.076 0.092 10,768,512 0.0823 5.26%
1998-02-09 0 1.520 1.480 1.520 1.340 1.520 714,000 1,006,900 1.4102 0.088 0.085 0.088 0.077 0.088 12,361,282 0.0815 18.75%
1998-02-06 0 1.280 1.270 1.340 1.180 1.400 344,000 448,140 1.3027 0.074 0.073 0.077 0.068 0.081 5,955,576 0.0752 8.47%
1998-02-05 0 1.180 1.180 1.260 1.130 1.390 782,000 998,380 1.2767 0.068 0.068 0.073 0.065 0.080 13,538,547 0.0737 -12.59%
1998-02-04 0 1.350 1.310 1.380 1.180 1.390 1,348,000 1,757,540 1.3038 0.078 0.076 0.080 0.068 0.080 23,337,547 0.0753 17.39%
1998-02-03 0 1.150 1.150 1.180 0.900 1.170 824,000 903,600 1.0966 0.066 0.066 0.068 0.052 0.068 14,265,681 0.0633 29.21%
1998-02-02 0 0.890 0.840 - 0.760 0.890 446,000 364,800 0.8179 0.051 0.049 - 0.044 0.051 7,721,473 0.0472 18.67%
1998-01-27 0 0.750 0.770 - 0.610 0.750 1,202,000 851,040 0.7080 0.043 0.044 - 0.035 0.043 20,809,890 0.0409 15.38%
1998-01-26 0 0.650 0.620 0.670 0.600 0.650 1,474,000 900,840 0.6112 0.038 0.036 0.039 0.035 0.038 25,518,949 0.0353 6.56%
1998-01-23 0 0.610 0.610 0.650 0.560 0.670 424,000 259,300 0.6116 0.035 0.035 0.038 0.032 0.039 7,340,593 0.0353 1.67%
1998-01-22 0 0.600 0.580 0.620 0.580 0.600 150,000 89,600 0.5973 0.035 0.034 0.036 0.034 0.035 2,596,908 0.0345 0.00%
1998-01-21 0 0.600 0.570 0.640 0.560 0.600 416,000 239,520 0.5758 0.035 0.033 0.037 0.032 0.035 7,202,092 0.0333 0.00%
1998-01-20 0 0.600 0.590 0.620 0.450 0.740 3,436,000 1,871,540 0.5447 0.035 0.034 0.036 0.026 0.043 59,486,506 0.0315 7.14%
1998-01-19 0 0.560 0.450 0.600 0.390 0.710 850,000 396,500 0.4665 0.032 0.026 0.035 0.023 0.041 14,715,812 0.0269 -21.13%
1998-01-16 0 0.710 - 0.710 0.750 0.900 2,901,000 2,477,280 0.8539 0.041 - 0.041 0.043 0.052 50,224,201 0.0493 -20.22%
1998-01-15 0 0.890 - 0.890 - - 200,000 188,000 0.9400 0.051 - 0.051 - - 3,462,544 0.0543 -5.32%
1998-01-14 0 0.940 - 0.940 - - 0 0 - 0.054 - 0.054 - - 0 - -4.08%
1998-01-13 0 0.980 - 0.980 - - 0 0 - 0.057 - 0.057 - - 0 - -2.97%
1998-01-12 0 1.010 - 1.010 - - 0 0 - 0.058 - 0.058 - - 0 - -9.82%
1998-01-09 0 1.120 1.110 1.130 1.080 1.130 260,000 290,500 1.1173 0.065 0.064 0.065 0.062 0.065 4,501,307 0.0645 0.00%
1998-01-08 0 1.120 1.060 1.120 1.040 1.150 10,500,000 10,160,400 0.9677 0.065 0.061 0.065 0.060 0.066 181,783,561 0.0559 -8.20%
1998-01-07 0 1.220 1.180 1.240 1.220 1.400 240,000 314,000 1.3083 0.070 0.068 0.072 0.070 0.081 4,155,053 0.0756 -18.67%
1998-01-06 0 1.500 1.500 1.550 1.500 1.600 352,000 542,000 1.5398 0.087 0.087 0.090 0.087 0.092 6,094,077 0.0889 -5.06%
1998-01-05 0 1.580 - 1.580 1.580 1.580 22,000 34,760 1.5800 0.091 - 0.091 0.091 0.091 380,880 0.0913 0.00%
1998-01-02 0 1.580 - 1.580 1.540 1.580 40,000 62,700 1.5675 0.091 - 0.091 0.089 0.091 692,509 0.0905 1.94%
1997-12-31 0 1.550 1.500 1.580 1.500 1.550 250,000 382,500 1.5300 0.090 0.087 0.091 0.087 0.090 4,328,180 0.0884 0.00%
1997-12-30 0 1.550 1.520 1.550 1.500 1.550 1,160,000 1,755,200 1.5131 0.090 0.088 0.090 0.087 0.090 20,082,755 0.0874 0.00%
1997-12-29 0 1.550 1.530 1.550 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
1997-12-24 0 1.550 1.540 - 1.540 1.550 158,000 243,600 1.5418 0.090 0.089 - 0.089 0.090 2,735,410 0.0891 0.00%
1997-12-23 0 1.550 1.520 1.550 1.510 1.550 446,000 679,220 1.5229 0.090 0.088 0.090 0.087 0.090 7,721,473 0.0880 0.00%
1997-12-22 0 1.550 1.530 1.560 1.540 1.550 90,000 139,100 1.5456 0.090 0.088 0.090 0.089 0.090 1,558,145 0.0893 0.00%
1997-12-19 0 1.550 1.540 1.580 1.550 1.550 330,000 511,500 1.5500 0.090 0.089 0.091 0.090 0.090 5,713,198 0.0895 -0.64%
1997-12-18 0 1.560 1.540 1.560 1.550 1.560 1,220,000 1,898,900 1.5565 0.090 0.089 0.090 0.090 0.090 21,121,519 0.0899 -1.27%
1997-12-17 0 1.580 1.550 1.580 1.510 1.590 204,000 318,260 1.5601 0.091 0.090 0.091 0.087 0.092 3,531,795 0.0901 4.64%
1997-12-16 0 1.510 1.510 - 1.490 1.510 310,000 464,700 1.4990 0.087 0.087 - 0.086 0.087 5,366,943 0.0866 0.00%
1997-12-15 0 1.510 1.510 1.600 1.490 1.520 2,212,000 3,338,700 1.5094 0.087 0.087 0.092 0.086 0.088 38,295,737 0.0872 -1.31%
1997-12-12 0 1.530 1.530 1.560 1.520 1.570 268,000 408,860 1.5256 0.088 0.088 0.090 0.088 0.091 4,639,809 0.0881 -3.16%
1997-12-11 0 1.580 - 1.610 1.580 1.580 46,000 72,680 1.5800 0.091 - 0.093 0.091 0.091 796,385 0.0913 -3.07%
1997-12-10 0 1.630 1.560 1.630 1.560 1.640 176,000 278,760 1.5839 0.094 0.090 0.094 0.090 0.095 3,047,039 0.0915 1.87%
1997-12-09 0 1.600 1.550 1.600 1.550 1.600 14,000 21,900 1.5643 0.092 0.090 0.092 0.090 0.092 242,378 0.0904 0.63%
1997-12-08 0 1.590 1.560 1.590 1.410 1.590 288,000 441,520 1.5331 0.092 0.090 0.092 0.081 0.092 4,986,063 0.0886 9.66%
1997-12-05 0 1.450 1.400 1.460 1.350 1.450 118,000 166,080 1.4075 0.084 0.081 0.084 0.078 0.084 2,042,901 0.0813 6.62%
1997-12-04 0 1.360 1.340 - 1.300 1.360 1,440,000 1,897,600 1.3178 0.079 0.077 - 0.075 0.079 24,930,317 0.0761 3.82%
1997-12-03 0 1.310 1.300 1.320 1.280 1.320 410,000 533,500 1.3012 0.076 0.075 0.076 0.074 0.076 7,098,215 0.0752 0.00%
1997-12-02 0 1.310 1.300 1.340 1.300 1.350 306,000 404,540 1.3220 0.076 0.075 0.077 0.075 0.078 5,297,692 0.0764 0.00%
1997-12-01 0 1.310 1.290 1.310 1.260 1.310 452,000 582,540 1.2888 0.076 0.075 0.076 0.073 0.076 7,825,349 0.0744 1.55%
1997-11-28 0 1.290 1.280 1.290 1.250 1.290 1,052,000 1,334,280 1.2683 0.075 0.074 0.075 0.072 0.075 18,212,982 0.0733 0.00%
1997-11-27 0 1.290 - 1.290 1.240 1.290 1,340,000 1,650,000 1.2313 0.075 - 0.075 0.072 0.075 23,199,045 0.0711 0.00%
1997-11-26 0 1.290 1.290 1.320 1.290 1.320 34,000 44,160 1.2988 0.075 0.075 0.076 0.075 0.076 588,632 0.0750 -0.77%
1997-11-25 0 1.300 - 1.300 - - 0 0 - 0.075 - 0.075 - - 0 - -0.76%
1997-11-24 0 1.310 - - 1.300 1.320 200,000 262,000 1.3100 0.076 - - 0.075 0.076 3,462,544 0.0757 -1.50%
1997-11-21 0 1.330 1.320 1.330 1.270 1.330 554,000 728,680 1.3153 0.077 0.076 0.077 0.073 0.077 9,591,247 0.0760 2.31%
1997-11-20 0 1.300 1.290 1.330 1.210 1.300 2,292,000 2,926,940 1.2770 0.075 0.075 0.077 0.070 0.075 39,680,754 0.0738 -3.70%
1997-11-19 0 1.350 1.340 1.350 1.280 1.350 758,000 1,030,020 1.3589 0.078 0.077 0.078 0.074 0.078 13,123,042 0.0785 -2.17%
1997-11-18 0 1.380 1.380 1.420 1.380 1.380 48,000 66,240 1.3800 0.080 0.080 0.082 0.080 0.080 831,011 0.0797 -1.43%
1997-11-17 0 1.400 - 1.400 1.400 1.420 170,000 239,400 1.4082 0.081 - 0.081 0.081 0.082 2,943,162 0.0813 -1.41%
1997-11-14 0 1.420 1.390 1.420 1.250 1.420 2,724,000 3,570,860 1.3109 0.082 0.080 0.082 0.072 0.082 47,159,850 0.0757 -5.33%
1997-11-13 0 1.500 - 1.520 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1997-11-12 0 1.500 - 1.530 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1997-11-11 0 1.500 - 1.500 1.500 1.500 6,000 9,000 1.5000 0.087 - 0.087 0.087 0.087 103,876 0.0866 -2.60%
1997-11-10 0 1.540 - 1.540 1.540 1.540 10,000 15,400 1.5400 0.089 - 0.089 0.089 0.089 173,127 0.0890 -4.94%
1997-11-07 0 1.620 1.620 1.630 1.300 1.620 170,000 260,000 1.5294 0.094 0.094 0.094 0.075 0.094 2,943,162 0.0883 -0.61%
1997-11-06 0 1.630 - 1.630 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
1997-11-05 0 1.630 - 1.630 - - 0 0 - 0.094 - 0.094 - - 0 - -2.40%
1997-11-04 0 1.670 - 1.670 1.680 1.680 28,000 47,040 1.6800 0.096 - 0.096 0.097 0.097 484,756 0.0970 -4.57%
1997-11-03 0 1.750 - 1.750 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
1997-10-31 0 1.750 1.750 1.790 0.500 1.790 692,000 1,083,860 1.5663 0.101 0.101 0.103 0.029 0.103 11,980,402 0.0905 10.76%
1997-10-30 0 1.580 - 1.580 - - 0 0 - 0.091 - 0.091 - - 0 - -1.25%
1997-10-29 0 1.600 - 1.640 - - 0 0 - 0.092 - 0.095 - - 0 - 0.00%
1997-10-28 0 1.600 - 1.600 - - 0 0 - 0.092 - 0.092 - - 0 - -3.61%
1997-10-27 0 1.660 - 1.670 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1997-10-24 0 1.660 - 1.660 1.600 1.660 300,000 482,700 1.6090 0.096 - 0.096 0.092 0.096 5,193,816 0.0929 -2.35%
1997-10-23 0 1.700 - 1.700 - - 0 0 - 0.098 - 0.098 - - 0 - -9.81%
1997-10-22 0 1.900 - 1.900 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
1997-10-21 0 1.900 - 1.900 - - 0 0 - 0.109 - 0.109 - - 0 - -2.06%
1997-10-20 0 1.940 - 1.940 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1997-10-17 0 1.940 - 1.940 1.930 1.940 86,000 166,480 1.9358 0.111 - 0.111 0.111 0.111 1,500,742 0.1109 0.52%
1997-10-16 0 1.930 1.880 1.930 1.880 1.930 230,000 433,900 1.8865 0.111 0.108 0.111 0.108 0.111 4,013,612 0.1081 1.58%
1997-10-15 0 1.900 1.900 1.910 1.800 1.800 20,000 36,000 1.8000 0.109 0.109 0.109 0.103 0.103 349,010 0.1031 -1.04%
1997-10-14 0 1.920 - 1.920 1.920 1.940 70,000 134,600 1.9229 0.110 - 0.110 0.110 0.111 1,221,534 0.1102 -1.03%
1997-10-13 0 1.940 1.890 1.940 1.850 1.940 396,000 758,820 1.9162 0.111 0.108 0.111 0.106 0.111 6,910,393 0.1098 0.00%
1997-10-09 0 1.940 - 1.970 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
1997-10-08 0 1.940 1.940 2.000 1.940 2.000 400,000 786,300 1.9658 0.111 0.111 0.115 0.111 0.115 6,980,195 0.1126 -1.02%
1997-10-07 0 1.960 - 1.960 1.970 1.980 200,000 395,500 1.9775 0.112 - 0.112 0.113 0.113 3,490,097 0.1133 -1.01%
1997-10-06 0 1.980 - 1.980 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
1997-10-03 0 1.980 - 2.000 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
1997-09-30 0 1.980 - 2.000 1.980 2.000 34,000 67,400 1.9824 0.113 - 0.115 0.113 0.115 593,317 0.1136 -1.00%
1997-09-29 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 0.115 0.115 0.120 0.115 0.115 104,703 0.1146 0.00%
1997-09-26 0 2.000 1.960 2.000 2.000 2.000 24,000 48,000 2.0000 0.115 0.112 0.115 0.115 0.115 418,812 0.1146 0.50%
1997-09-25 0 1.990 - 2.125 1.990 2.000 728,000 1,452,500 1.9952 0.114 - 0.122 0.114 0.115 12,703,955 0.1143 0.00%
1997-09-24 0 1.990 1.990 2.000 1.930 2.000 642,550 1,260,596 1.9619 0.114 0.114 0.115 0.111 0.115 11,212,810 0.1124 -0.50%
1997-09-23 0 2.000 - - - - 351,000 701,900 1.9997 0.115 - - - - 6,125,121 0.1146 0.00%
1997-09-22 0 2.000 - 2.000 2.000 2.100 30,000 61,000 2.0333 0.115 - 0.115 0.115 0.120 523,515 0.1165 -4.76%
1997-09-19 0 2.100 2.025 2.200 2.100 2.100 30,000 63,000 2.1000 0.120 0.116 0.126 0.120 0.120 523,515 0.1203 -1.18%
1997-09-18 0 2.125 2.100 2.200 2.125 2.150 70,000 149,250 2.1321 0.122 0.120 0.126 0.122 0.123 1,221,534 0.1222 -4.49%
1997-09-16 0 2.225 2.100 2.225 2.225 2.225 10,000 22,250 2.2250 0.128 0.120 0.128 0.128 0.128 174,505 0.1275 0.00%
1997-09-15 0 2.225 2.175 2.225 2.175 2.225 155,000 343,100 2.2135 0.128 0.125 0.128 0.125 0.128 2,704,825 0.1268 0.00%
1997-09-12 0 2.225 2.125 2.225 2.200 2.225 298,000 660,450 2.2163 0.128 0.122 0.128 0.126 0.128 5,200,245 0.1270 0.00%
1997-09-11 0 2.225 2.225 2.250 2.225 2.225 96,000 213,600 2.2250 0.128 0.128 0.129 0.128 0.128 1,675,247 0.1275 -2.20%
1997-09-10 0 2.275 2.175 2.300 2.275 2.450 534,000 1,255,600 2.3513 0.130 0.125 0.132 0.130 0.140 9,318,560 0.1347 -5.21%
1997-09-09 0 2.400 2.300 2.400 2.100 2.400 1,000,000 2,184,700 2.1847 0.138 0.132 0.138 0.120 0.138 17,450,487 0.1252 11.63%
1997-09-08 0 2.150 2.150 2.200 2.150 2.150 60,000 129,000 2.1500 0.123 0.123 0.126 0.123 0.123 1,047,029 0.1232 -2.27%
1997-09-05 0 2.200 2.150 2.200 2.125 2.250 660,000 1,455,100 2.2047 0.126 0.123 0.126 0.122 0.129 11,517,321 0.1263 0.00%
1997-09-04 0 2.200 2.175 2.225 2.200 2.375 210,000 466,000 2.2190 0.126 0.125 0.128 0.126 0.136 3,664,602 0.1272 -7.37%
1997-09-03 0 2.375 2.325 2.400 2.300 2.450 2,159,000 5,178,150 2.3984 0.136 0.133 0.138 0.132 0.140 37,675,602 0.1374 5.56%
1997-09-02 0 2.250 - 2.250 2.250 2.250 100,000 225,000 2.2500 0.129 - 0.129 0.129 0.129 1,745,049 0.1289 0.00%
1997-09-01 0 2.250 2.125 2.250 2.125 2.275 164,000 352,000 2.1463 0.129 0.122 0.129 0.122 0.130 2,861,880 0.1230 -3.23%
1997-08-29 0 2.325 2.200 2.350 2.075 2.325 142,000 310,150 2.1842 0.133 0.126 0.135 0.119 0.133 2,477,969 0.1252 3.33%
1997-08-28 0 2.250 2.150 2.250 2.150 2.250 130,000 284,750 2.1904 0.129 0.123 0.129 0.123 0.129 2,268,563 0.1255 2.27%
1997-08-27 0 2.200 2.150 2.200 2.150 2.200 234,000 512,800 2.1915 0.126 0.123 0.126 0.123 0.126 4,083,414 0.1256 0.00%
1997-08-26 0 2.200 2.200 2.300 2.200 2.200 30,000 66,000 2.2000 0.126 0.126 0.132 0.126 0.126 523,515 0.1261 -6.38%
1997-08-25 0 2.350 2.350 2.375 2.200 2.450 134,000 311,300 2.3231 0.135 0.135 0.136 0.126 0.140 2,338,365 0.1331 -2.08%
1997-08-22 0 2.400 2.350 2.400 2.300 2.450 610,000 1,443,750 2.3668 0.138 0.135 0.138 0.132 0.140 10,644,797 0.1356 -2.04%
1997-08-21 0 2.450 2.400 2.450 2.300 2.475 1,186,000 2,882,200 2.4302 0.140 0.138 0.140 0.132 0.142 20,696,278 0.1393 6.52%
1997-08-20 0 2.300 2.225 2.300 2.225 2.325 150,000 343,150 2.2877 0.132 0.128 0.132 0.128 0.133 2,617,573 0.1311 2.22%
1997-08-19 0 2.250 2.200 2.250 2.075 2.250 220,000 473,000 2.1500 0.129 0.126 0.129 0.119 0.129 3,839,107 0.1232 0.00%
1997-08-15 0 2.250 2.225 2.250 2.200 2.350 478,000 1,095,450 2.2917 0.129 0.128 0.129 0.126 0.135 8,341,333 0.1313 0.00%
1997-08-14 0 2.250 2.225 2.300 2.200 2.250 116,000 258,000 2.2241 0.129 0.128 0.132 0.126 0.129 2,024,257 0.1275 1.12%
1997-08-13 0 2.225 2.225 2.300 2.200 2.300 364,000 815,750 2.2411 0.128 0.128 0.132 0.126 0.132 6,351,977 0.1284 -2.20%
1997-08-12 0 2.275 2.275 2.300 2.250 2.275 50,000 113,250 2.2650 0.130 0.130 0.132 0.129 0.130 872,524 0.1298 -1.09%
1997-08-11 0 2.300 2.250 2.300 2.250 2.350 220,000 502,500 2.2841 0.132 0.129 0.132 0.129 0.135 3,839,107 0.1309 -1.08%
1997-08-08 0 2.325 2.300 2.350 2.300 2.325 140,000 323,750 2.3125 0.133 0.132 0.135 0.132 0.133 2,443,068 0.1325 0.00%
1997-08-07 0 2.325 2.300 2.325 2.275 2.325 170,000 390,500 2.2971 0.133 0.132 0.133 0.130 0.133 2,966,583 0.1316 2.20%
1997-08-06 0 2.275 2.275 2.300 2.250 2.300 170,000 388,050 2.2826 0.130 0.130 0.132 0.129 0.132 2,966,583 0.1308 0.00%
1997-08-05 0 2.275 2.275 2.325 2.275 2.325 160,000 367,500 2.2969 0.130 0.130 0.133 0.130 0.133 2,792,078 0.1316 -1.09%
1997-08-04 0 2.300 2.275 2.350 2.300 2.375 286,000 665,500 2.3269 0.132 0.130 0.135 0.132 0.136 4,990,839 0.1333 -3.16%
1997-08-01 0 2.375 2.375 2.400 2.375 2.375 144,000 342,000 2.3750 0.136 0.136 0.138 0.136 0.136 2,512,870 0.1361 0.00%
1997-07-31 0 2.375 2.375 2.400 2.375 2.400 174,000 417,000 2.3966 0.136 0.136 0.138 0.136 0.138 3,036,385 0.1373 0.00%
1997-07-30 0 2.375 2.375 2.400 2.375 2.475 366,000 874,900 2.3904 0.136 0.136 0.138 0.136 0.142 6,386,878 0.1370 0.00%
1997-07-29 0 2.375 2.375 2.425 2.375 2.500 312,000 747,050 2.3944 0.136 0.136 0.139 0.136 0.143 5,444,552 0.1372 -3.06%
1997-07-28 0 2.450 2.375 2.500 2.250 2.450 679,000 1,606,750 2.3663 0.140 0.136 0.143 0.129 0.140 11,848,881 0.1356 10.11%
1997-07-25 0 2.225 2.225 2.300 2.225 2.325 654,000 1,467,300 2.2436 0.128 0.128 0.132 0.128 0.133 11,412,619 0.1286 0.00%
1997-07-24 0 2.225 2.225 2.375 2.225 2.400 776,000 1,806,200 2.3276 0.128 0.128 0.136 0.128 0.138 13,541,578 0.1334 1.14%
1997-07-23 0 2.200 2.200 2.350 2.200 2.300 260,000 584,250 2.2471 0.126 0.126 0.135 0.126 0.132 4,537,127 0.1288 1.15%
1997-07-22 0 2.175 2.175 2.300 2.150 2.250 376,000 826,600 2.1984 0.125 0.125 0.132 0.123 0.129 6,561,383 0.1260 -2.25%
1997-07-21 0 2.225 2.200 2.300 2.200 2.250 90,000 200,250 2.2250 0.128 0.126 0.132 0.126 0.129 1,570,544 0.1275 -2.20%
1997-07-18 0 2.275 2.275 2.450 2.275 2.450 264,000 619,850 2.3479 0.130 0.130 0.140 0.130 0.140 4,606,929 0.1345 -1.09%
1997-07-17 0 2.300 2.300 2.375 2.275 2.550 310,000 735,700 2.3732 0.132 0.132 0.136 0.130 0.146 5,409,651 0.1360 -9.80%
1997-07-16 0 2.550 2.525 2.550 2.525 2.600 886,000 2,250,500 2.5401 0.146 0.145 0.146 0.145 0.149 15,461,132 0.1456 2.00%
1997-07-15 0 2.500 2.475 2.525 2.450 2.625 1,770,000 4,453,050 2.5158 0.143 0.142 0.145 0.140 0.150 30,887,362 0.1442 3.09%
1997-07-14 0 2.425 2.375 2.425 2.175 2.425 9,390,000 20,699,750 2.2044 0.139 0.136 0.139 0.125 0.139 163,860,074 0.1263 11.49%
1997-07-11 0 2.175 2.175 2.250 2.100 2.200 238,000 512,000 2.1513 0.125 0.125 0.129 0.120 0.126 4,153,216 0.1233 7.41%
1997-07-10 0 2.025 1.990 2.100 2.025 2.100 20,000 41,250 2.0625 0.116 0.114 0.120 0.116 0.120 349,010 0.1182 -1.22%
1997-07-09 0 2.050 2.050 2.175 2.050 2.175 520,000 1,097,000 2.1096 0.117 0.117 0.125 0.117 0.125 9,074,253 0.1209 -2.38%
1997-07-08 0 2.100 2.075 2.150 2.050 2.100 150,000 309,500 2.0633 0.120 0.119 0.123 0.117 0.120 2,617,573 0.1182 0.00%
1997-07-07 0 2.100 2.075 2.100 2.050 2.150 313,000 659,700 2.1077 0.120 0.119 0.120 0.117 0.123 5,462,002 0.1208 0.00%
1997-07-04 0 2.100 2.100 2.150 2.100 2.150 70,000 148,500 2.1214 0.120 0.120 0.123 0.120 0.123 1,221,534 0.1216 -4.55%
1997-07-03 0 2.200 - 2.300 2.200 2.225 60,000 132,250 2.2042 0.126 - 0.132 0.126 0.128 1,047,029 0.1263 -4.35%
1997-06-27 0 2.300 2.200 2.300 2.200 2.300 60,000 135,000 2.2500 0.132 0.126 0.132 0.126 0.132 1,047,029 0.1289 3.37%
1997-06-26 0 2.225 2.225 2.300 2.200 2.300 28,000 62,600 2.2357 0.128 0.128 0.132 0.126 0.132 488,614 0.1281 1.14%
1997-06-25 0 2.200 2.200 2.375 2.200 2.300 92,000 206,900 2.2489 0.126 0.126 0.136 0.126 0.132 1,605,445 0.1289 -2.22%
1997-06-24 0 2.250 2.250 2.300 2.250 2.300 68,000 154,000 2.2647 0.129 0.129 0.132 0.129 0.132 1,186,633 0.1298 -2.17%
1997-06-23 0 2.300 2.300 2.425 2.300 2.375 180,000 420,100 2.3339 0.132 0.132 0.139 0.132 0.136 3,141,088 0.1337 -3.16%
1997-06-20 0 2.375 2.375 2.475 2.375 2.400 92,000 220,500 2.3967 0.136 0.136 0.142 0.136 0.138 1,605,445 0.1373 -1.04%
1997-06-19 0 2.400 2.350 2.400 2.350 2.400 31,000 73,400 2.3677 0.138 0.135 0.138 0.135 0.138 540,965 0.1357 0.00%
1997-06-18 0 2.400 2.275 2.400 - - 0 0 - 0.138 0.130 0.138 - - 0 - 0.00%
1997-06-17 0 2.400 2.400 2.450 2.400 2.500 108,000 266,950 2.4718 0.138 0.138 0.140 0.138 0.143 1,884,653 0.1416 -4.00%
1997-06-16 0 2.500 - 2.500 2.500 2.550 266,000 671,050 2.5227 0.143 - 0.143 0.143 0.146 4,641,830 0.1446 -3.85%
1997-06-13 0 2.600 2.500 2.675 2.425 2.600 91,000 229,400 2.5209 0.149 0.143 0.153 0.139 0.149 1,587,994 0.1445 7.22%
1997-06-12 0 2.425 - 2.425 2.400 2.550 136,000 339,400 2.4956 0.139 - 0.139 0.138 0.146 2,373,266 0.1430 -5.83%
1997-06-11 0 2.575 2.575 2.600 2.500 2.600 476,000 1,200,900 2.5229 0.148 0.148 0.149 0.143 0.149 8,306,432 0.1446 3.00%
1997-06-10 0 2.500 2.500 2.600 2.500 2.650 260,000 678,900 2.6112 0.143 0.143 0.149 0.143 0.152 4,537,127 0.1496 -3.85%
1997-06-06 0 2.600 2.575 2.625 2.500 2.650 720,000 1,874,350 2.6033 0.149 0.148 0.150 0.143 0.152 12,564,351 0.1492 4.00%
1997-06-05 0 2.500 2.475 2.500 2.300 2.500 2,660,000 6,548,700 2.4619 0.143 0.142 0.143 0.132 0.143 46,418,296 0.1411 8.70%
1997-06-04 0 2.300 2.300 2.375 2.250 2.300 390,000 884,350 2.2676 0.132 0.132 0.136 0.129 0.132 6,805,690 0.1299 2.22%
1997-06-03 0 2.250 - 2.300 2.250 2.275 76,000 171,150 2.2520 0.129 - 0.132 0.129 0.130 1,326,237 0.1290 -4.26%
1997-06-02 0 2.350 2.275 2.375 2.250 2.350 386,000 877,950 2.2745 0.135 0.130 0.136 0.129 0.135 6,735,888 0.1303 2.17%
1997-05-30 0 2.300 2.225 - 2.200 2.300 378,000 847,100 2.2410 0.132 0.128 - 0.126 0.132 6,596,284 0.1284 0.00%
1997-05-29 0 2.300 2.250 2.350 2.250 2.300 78,000 176,300 2.2603 0.132 0.129 0.135 0.129 0.132 1,361,138 0.1295 0.00%
1997-05-28 0 2.300 2.225 2.300 2.200 2.350 341,800 765,380 2.2393 0.132 0.128 0.132 0.126 0.135 5,964,576 0.1283 0.00%
1997-05-27 0 2.300 2.250 2.300 2.300 2.350 160,000 370,500 2.3156 0.132 0.129 0.132 0.132 0.135 2,792,078 0.1327 -2.13%
1997-05-26 0 2.350 2.325 2.400 2.350 2.500 170,000 413,000 2.4294 0.135 0.133 0.138 0.135 0.143 2,966,583 0.1392 -3.09%
1997-05-23 0 2.425 2.400 2.450 2.300 2.425 1,268,000 2,972,400 2.3442 0.139 0.138 0.140 0.132 0.139 22,127,218 0.1343 7.78%
1997-05-22 0 2.250 2.250 2.375 2.250 2.325 70,000 160,700 2.2957 0.129 0.129 0.136 0.129 0.133 1,221,534 0.1316 -5.26%
1997-05-21 0 2.375 2.300 2.425 2.375 2.375 50,000 118,750 2.3750 0.136 0.132 0.139 0.136 0.136 872,524 0.1361 -2.06%
1997-05-20 0 2.425 2.375 2.425 2.450 2.450 20,000 49,000 2.4500 0.139 0.136 0.139 0.140 0.140 349,010 0.1404 -1.02%
1997-05-19 0 2.450 2.450 2.475 2.400 2.450 84,000 204,800 2.4381 0.140 0.140 0.142 0.138 0.140 1,465,841 0.1397 -3.92%
1997-05-16 0 2.550 2.450 2.575 2.400 2.550 768,000 1,897,050 2.4701 0.146 0.140 0.148 0.138 0.146 13,401,974 0.1416 2.00%
1997-05-15 0 2.500 2.475 2.525 2.250 2.500 1,198,000 2,816,800 2.3513 0.143 0.142 0.145 0.129 0.143 20,905,684 0.1347 11.11%
1997-05-14 0 2.250 2.200 2.300 2.250 2.250 61,000 137,100 2.2475 0.129 0.126 0.132 0.129 0.129 1,064,480 0.1288 -1.10%
1997-05-13 0 2.275 2.250 2.350 2.250 2.400 288,000 666,500 2.3142 0.130 0.129 0.135 0.129 0.138 5,025,740 0.1326 -4.21%
1997-05-12 0 2.375 2.200 2.375 2.325 2.400 43,000 102,150 2.3756 0.136 0.126 0.136 0.133 0.138 750,371 0.1361 -1.04%
1997-05-09 0 2.400 2.300 2.400 - - 0 0 - 0.138 0.132 0.138 - - 0 - 0.00%
1997-05-08 0 2.400 2.375 2.450 2.375 2.400 185,450 440,440 2.3750 0.138 0.136 0.140 0.136 0.138 3,236,193 0.1361 -2.04%
1997-05-07 0 2.450 2.400 2.450 2.400 2.500 170,000 413,900 2.4347 0.140 0.138 0.140 0.138 0.143 2,966,583 0.1395 -2.00%
1997-05-06 0 2.500 2.500 2.525 2.500 2.500 108,000 270,000 2.5000 0.143 0.143 0.145 0.143 0.143 1,884,653 0.1433 0.00%
1997-05-05 0 2.500 2.450 2.500 2.425 2.575 264,000 646,750 2.4498 0.143 0.140 0.143 0.139 0.148 4,606,929 0.1404 0.00%
1997-05-02 0 2.500 2.500 2.525 2.400 2.500 120,000 297,500 2.4792 0.143 0.143 0.145 0.138 0.143 2,094,058 0.1421 1.01%
1997-05-01 0 2.475 - 2.500 2.450 2.600 147,000 366,000 2.4898 0.142 - 0.143 0.140 0.149 2,565,222 0.1427 -1.98%
1997-04-30 0 2.525 2.475 2.525 2.525 2.525 2,000 5,050 2.5250 0.145 0.142 0.145 0.145 0.145 34,901 0.1447 0.00%
1997-04-29 0 2.525 2.425 2.525 2.425 2.600 802,000 2,016,450 2.5143 0.145 0.139 0.145 0.139 0.149 13,995,291 0.1441 2.02%
1997-04-28 0 2.475 2.450 2.475 2.500 2.575 34,000 87,250 2.5662 0.142 0.140 0.142 0.143 0.148 593,317 0.1471 -4.07%
1997-04-25 0 2.600 2.550 2.600 2.550 2.650 40,000 104,000 2.6000 0.148 0.145 0.148 0.145 0.151 703,430 0.1478 0.00%
1997-04-24 0 2.600 2.575 2.600 - - 0 0 - 0.148 0.146 0.148 - - 0 - -0.95%
1997-04-23 0 2.625 2.600 2.650 2.625 2.700 170,000 451,500 2.6559 0.149 0.148 0.151 0.149 0.154 2,989,580 0.1510 -0.94%
1997-04-22 0 2.650 2.600 2.650 2.600 2.650 170,000 447,600 2.6329 0.151 0.148 0.151 0.148 0.151 2,989,580 0.1497 0.00%
1997-04-21 0 2.650 2.650 2.700 2.625 2.675 240,000 638,000 2.6583 0.151 0.151 0.154 0.149 0.152 4,220,583 0.1512 -1.85%
1997-04-18 0 2.700 2.650 2.700 2.650 2.700 266,000 711,150 2.6735 0.154 0.151 0.154 0.151 0.154 4,677,813 0.1520 -0.92%
1997-04-17 0 2.725 2.700 2.725 2.675 2.725 196,000 530,300 2.7056 0.155 0.154 0.155 0.152 0.155 3,446,809 0.1539 0.93%
1997-04-16 0 2.700 2.675 2.700 2.600 2.700 360,000 958,450 2.6624 0.154 0.152 0.154 0.148 0.154 6,330,874 0.1514 -1.82%
1997-04-15 0 2.750 2.675 2.750 2.700 2.775 820,000 2,247,000 2.7402 0.156 0.152 0.156 0.154 0.158 14,420,325 0.1558 0.00%
1997-04-14 0 2.750 2.725 2.750 2.675 2.775 634,000 1,721,100 2.7147 0.156 0.155 0.156 0.152 0.158 11,149,373 0.1544 -1.79%
1997-04-11 0 2.800 2.750 2.800 2.525 2.825 526,000 1,408,300 2.6774 0.159 0.156 0.159 0.144 0.161 9,250,111 0.1522 9.80%
1997-04-10 0 2.550 2.550 - 2.475 2.550 150,000 376,500 2.5100 0.145 0.145 - 0.141 0.145 2,637,864 0.1427 0.00%
1997-04-09 0 2.550 2.525 2.550 2.450 2.550 760,000 1,925,500 2.5336 0.145 0.144 0.145 0.139 0.145 13,365,179 0.1441 0.00%
1997-04-08 0 2.550 2.525 2.550 2.525 2.575 162,000 410,850 2.5361 0.145 0.144 0.145 0.144 0.146 2,848,893 0.1442 -0.97%
1997-04-07 0 2.575 - 2.600 2.550 2.600 200,000 513,250 2.5663 0.146 - 0.148 0.145 0.148 3,517,152 0.1459 -0.96%
1997-04-04 0 2.600 2.575 2.600 2.550 2.600 876,000 2,236,550 2.5531 0.148 0.146 0.148 0.145 0.148 15,405,128 0.1452 0.00%
1997-04-03 0 2.600 2.550 2.625 2.600 2.650 750,000 1,961,000 2.6147 0.148 0.145 0.149 0.148 0.151 13,189,322 0.1487 -1.89%
1997-04-02 0 2.650 2.600 2.650 2.600 2.650 250,000 658,500 2.6340 0.151 0.148 0.151 0.148 0.151 4,396,441 0.1498 0.95%
1997-04-01 0 2.625 2.625 2.675 2.550 2.650 430,000 1,121,250 2.6076 0.149 0.149 0.152 0.145 0.151 7,561,878 0.1483 -2.78%
1997-03-27 0 2.700 2.650 2.700 2.700 2.800 80,000 218,500 2.7313 0.154 0.151 0.154 0.154 0.159 1,406,861 0.1553 -3.57%
1997-03-26 0 2.800 2.775 2.825 2.775 2.900 1,054,000 2,990,950 2.8377 0.159 0.158 0.161 0.158 0.165 18,535,393 0.1614 0.00%
1997-03-25 0 2.800 2.750 2.825 2.600 2.825 3,584,000 9,840,400 2.7456 0.159 0.156 0.161 0.148 0.161 63,027,372 0.1561 6.67%
1997-03-24 0 2.625 2.600 2.625 2.500 2.650 814,000 2,117,750 2.6017 0.149 0.148 0.149 0.142 0.151 14,314,810 0.1479 5.00%
1997-03-21 0 2.500 2.475 2.500 2.400 2.525 688,000 1,701,700 2.4734 0.142 0.141 0.142 0.136 0.144 12,099,004 0.1406 2.04%
1997-03-20 0 2.450 2.450 2.475 2.350 2.475 507,000 1,216,775 2.4000 0.139 0.139 0.141 0.134 0.141 8,915,981 0.1365 2.08%
1997-03-19 0 2.400 2.400 2.450 2.300 2.450 853,500 2,038,650 2.3886 0.136 0.136 0.139 0.131 0.139 15,009,448 0.1358 3.23%
1997-03-18 0 2.325 2.300 2.350 2.225 2.325 464,000 1,057,850 2.2798 0.132 0.131 0.134 0.127 0.132 8,159,794 0.1296 2.20%
1997-03-17 0 2.275 2.200 2.325 2.200 2.325 996,000 2,224,300 2.2332 0.129 0.125 0.132 0.125 0.132 17,515,419 0.1270 -2.15%
1997-03-14 0 2.325 2.300 2.325 2.300 2.375 600,000 1,396,050 2.3268 0.132 0.131 0.132 0.131 0.135 10,551,457 0.1323 -2.11%
1997-03-13 0 2.375 2.325 2.375 2.200 2.400 446,000 1,008,450 2.2611 0.135 0.132 0.135 0.125 0.136 7,843,250 0.1286 3.26%
1997-03-12 0 2.300 2.275 2.375 2.300 2.500 1,581,000 3,752,525 2.3735 0.131 0.129 0.135 0.131 0.142 27,803,090 0.1350 -8.00%
1997-03-11 0 2.500 2.425 2.500 2.425 2.700 494,000 1,232,500 2.4949 0.142 0.138 0.142 0.138 0.154 8,687,367 0.1419 -9.09%
1997-03-10 0 2.750 - 2.800 2.750 2.750 44,000 121,000 2.7500 0.156 - 0.159 0.156 0.156 773,774 0.1564 -0.90%
1997-03-07 0 2.775 2.775 2.825 2.750 2.875 370,000 1,035,500 2.7986 0.158 0.158 0.161 0.156 0.163 6,506,732 0.1591 -2.63%
1997-03-06 0 2.850 2.725 2.850 2.775 2.875 220,000 618,000 2.8091 0.162 0.155 0.162 0.158 0.163 3,868,868 0.1597 0.88%
1997-03-05 0 2.825 2.825 2.900 2.750 2.900 266,000 753,050 2.8310 0.161 0.161 0.165 0.156 0.165 4,677,813 0.1610 0.00%
1997-03-04 0 2.825 2.775 2.825 2.775 2.875 106,000 299,450 2.8250 0.161 0.158 0.161 0.158 0.163 1,864,091 0.1606 -1.74%
1997-03-03 0 2.875 - 2.875 2.900 2.900 208,000 598,500 2.8774 0.163 - 0.163 0.165 0.165 3,657,839 0.1636 0.00%
1997-02-28 0 2.875 2.775 2.875 2.800 2.900 392,000 1,115,200 2.8449 0.163 0.158 0.163 0.159 0.165 6,893,619 0.1618 -0.86%
1997-02-27 0 2.900 2.875 2.900 2.850 2.925 1,531,000 4,401,350 2.8748 0.165 0.163 0.165 0.162 0.166 26,923,802 0.1635 -0.85%
1997-02-26 0 2.925 2.900 2.925 2.900 3.100 6,470,000 19,382,500 2.9957 0.166 0.165 0.166 0.165 0.176 113,779,881 0.1704 -2.50%
1997-02-25 0 3.000 2.975 - 2.550 3.000 2,040,000 5,993,500 2.9380 0.171 0.169 - 0.145 0.171 35,874,955 0.1671 0.84%
1997-02-24 0 2.975 2.950 2.975 2.950 3.000 142,000 422,100 2.9725 0.169 0.168 0.169 0.168 0.171 2,497,178 0.1690 -0.83%
1997-02-21 0 3.000 2.975 3.000 2.975 3.000 128,000 383,550 2.9965 0.171 0.169 0.171 0.169 0.171 2,250,978 0.1704 -0.83%
1997-02-20 0 3.025 3.000 3.025 2.725 3.025 763,000 2,233,325 2.9270 0.172 0.171 0.172 0.155 0.172 13,417,937 0.1664 4.31%
1997-02-19 0 2.900 2.875 2.950 2.800 2.950 630,000 1,828,750 2.9028 0.165 0.163 0.168 0.159 0.168 11,079,030 0.1651 0.00%
1997-02-18 0 2.900 2.800 2.900 2.800 2.900 1,650,000 4,632,000 2.8073 0.165 0.159 0.165 0.159 0.165 29,016,508 0.1596 -2.52%
1997-02-17 0 2.975 2.950 3.000 2.975 3.050 338,000 1,025,200 3.0331 0.169 0.168 0.171 0.169 0.173 5,943,988 0.1725 -0.83%
1997-02-14 0 3.000 2.950 3.000 2.950 3.050 1,650,000 5,027,500 3.0470 0.171 0.168 0.171 0.168 0.173 29,016,508 0.1733 0.00%
1997-02-13 0 3.000 2.900 3.050 3.000 3.050 434,000 1,313,800 3.0272 0.171 0.165 0.173 0.171 0.173 7,632,221 0.1721 -1.64%
1997-02-12 0 3.050 3.050 3.100 3.050 3.075 332,000 1,016,750 3.0625 0.173 0.173 0.176 0.173 0.175 5,838,473 0.1741 -0.81%
1997-02-11 0 3.075 3.050 3.075 3.025 3.100 471,000 1,437,950 3.0530 0.175 0.173 0.175 0.172 0.176 8,282,894 0.1736 -0.81%
1997-02-10 0 3.100 3.075 3.125 3.025 3.125 230,000 707,250 3.0750 0.176 0.175 0.178 0.172 0.178 4,044,725 0.1749 -0.80%
1997-02-05 0 3.125 3.125 3.150 3.025 3.125 566,000 1,747,250 3.0870 0.178 0.178 0.179 0.172 0.178 9,953,541 0.1755 1.63%
1997-02-04 0 3.075 3.075 3.100 3.075 3.125 820,000 2,537,350 3.0943 0.175 0.175 0.176 0.175 0.178 14,420,325 0.1760 -0.81%
1997-02-03 0 3.100 3.100 3.125 3.100 3.150 773,000 2,410,200 3.1180 0.176 0.176 0.178 0.176 0.179 13,593,794 0.1773 0.00%
1997-01-31 0 3.100 - 3.100 3.100 3.200 500,000 1,570,000 3.1400 0.176 - 0.176 0.176 0.182 8,792,881 0.1786 -2.36%
1997-01-30 0 3.175 3.075 3.175 3.100 3.200 1,118,000 3,514,150 3.1432 0.181 0.175 0.181 0.176 0.182 19,660,882 0.1787 0.79%
1997-01-29 0 3.150 3.125 3.175 3.125 3.225 434,000 1,372,200 3.1618 0.179 0.178 0.181 0.178 0.183 7,632,221 0.1798 -1.56%
1997-01-28 0 3.200 3.175 3.225 3.100 3.200 1,076,000 3,371,100 3.1330 0.182 0.181 0.183 0.176 0.182 18,922,280 0.1782 3.23%
1997-01-27 0 3.100 3.075 3.100 3.075 3.125 694,000 2,138,300 3.0811 0.176 0.175 0.176 0.175 0.178 12,204,519 0.1752 -0.80%
1997-01-24 0 3.125 3.100 3.150 3.075 3.150 1,206,000 3,739,200 3.1005 0.178 0.176 0.179 0.175 0.179 21,208,429 0.1763 0.00%
1997-01-23 0 3.125 3.125 3.175 3.125 3.200 360,000 1,133,750 3.1493 0.178 0.178 0.181 0.178 0.182 6,330,874 0.1791 -1.57%
1997-01-22 0 3.175 3.150 3.200 3.075 3.200 1,418,000 4,454,600 3.1415 0.181 0.179 0.182 0.175 0.182 24,936,611 0.1786 -1.55%
1997-01-21 0 3.225 3.200 3.225 3.175 3.475 1,496,000 4,888,650 3.2678 0.183 0.182 0.183 0.181 0.198 26,308,300 0.1858 -4.44%
1997-01-20 0 3.375 3.300 3.375 3.300 3.550 2,927,000 9,908,950 3.3854 0.192 0.188 0.192 0.188 0.202 51,473,526 0.1925 -3.57%
1997-01-17 0 3.500 3.500 3.525 3.450 3.600 7,758,000 27,357,650 3.5264 0.199 0.199 0.200 0.196 0.205 136,430,343 0.2005 -2.10%
1997-01-16 0 3.575 3.575 3.600 3.525 3.700 17,506,000 62,290,550 3.5582 0.203 0.203 0.205 0.200 0.210 307,856,353 0.2023 0.70%
1997-01-15 0 3.550 3.550 3.575 3.475 3.600 455,000 1,605,600 3.5288 0.202 0.202 0.203 0.198 0.205 8,001,522 0.2007 -1.39%
1997-01-14 0 3.600 3.600 3.650 3.475 3.650 2,046,000 7,248,800 3.5429 0.205 0.205 0.208 0.198 0.208 35,980,469 0.2015 0.70%
1997-01-13 0 3.575 3.550 3.575 3.550 3.600 990,000 3,531,000 3.5667 0.203 0.202 0.203 0.202 0.205 17,409,905 0.2028 0.00%
1997-01-10 0 3.575 3.525 3.575 3.525 3.650 2,655,000 9,578,800 3.6078 0.203 0.200 0.203 0.200 0.208 46,690,199 0.2052 -3.38%
1997-01-09 0 3.700 3.650 3.700 3.425 3.700 6,453,000 22,335,450 3.4613 0.210 0.208 0.210 0.195 0.210 113,480,923 0.1968 2.78%
1997-01-08 0 3.600 3.575 3.600 3.550 3.700 1,016,000 3,675,100 3.6172 0.205 0.203 0.205 0.202 0.210 17,867,134 0.2057 -2.70%
1997-01-07 0 3.700 3.700 3.750 3.700 3.850 2,185,500 8,237,125 3.7690 0.210 0.210 0.213 0.210 0.219 38,433,683 0.2143 -3.90%
1997-01-06 0 3.850 3.800 3.850 3.700 3.850 3,860,000 14,451,600 3.7439 0.219 0.216 0.219 0.210 0.219 67,881,042 0.2129 4.05%
1997-01-03 0 3.700 3.650 3.700 3.500 3.700 12,070,000 43,692,200 3.6199 0.210 0.208 0.210 0.199 0.210 212,260,150 0.2058 4.23%
1997-01-02 0 3.550 3.550 3.575 3.250 3.575 10,220,000 34,357,250 3.3618 0.202 0.202 0.203 0.185 0.203 179,726,490 0.1912 7.58%
1996-12-31 0 3.300 3.250 3.300 3.175 3.300 560,000 1,804,250 3.2219 0.188 0.185 0.188 0.181 0.188 9,848,027 0.1832 2.33%
1996-12-30 0 3.225 3.200 3.225 3.175 3.375 240,000 779,750 3.2490 0.183 0.182 0.183 0.181 0.192 4,220,583 0.1847 -3.73%
1996-12-27 0 3.350 3.325 3.350 3.275 3.400 566,000 1,897,050 3.3517 0.190 0.189 0.190 0.186 0.193 9,953,541 0.1906 2.29%
1996-12-24 0 3.275 3.225 3.275 3.175 3.325 2,802,000 8,973,400 3.2025 0.186 0.183 0.186 0.181 0.189 49,275,306 0.1821 -2.24%
1996-12-23 0 3.350 3.300 3.350 3.325 3.400 4,368,000 14,033,400 3.2128 0.190 0.188 0.190 0.189 0.193 76,814,609 0.1827 -1.47%
1996-12-20 0 3.400 3.375 3.400 3.300 3.450 1,540,000 5,192,800 3.3719 0.193 0.192 0.193 0.188 0.196 27,082,074 0.1917 3.82%
1996-12-19 0 3.275 3.275 3.325 3.225 3.325 150,000 489,650 3.2643 0.186 0.186 0.189 0.183 0.189 2,637,864 0.1856 0.00%
1996-12-18 0 3.275 3.200 3.275 3.200 3.350 451,000 1,454,400 3.2248 0.186 0.182 0.186 0.182 0.190 7,931,179 0.1834 0.77%
1996-12-17 0 3.250 3.150 3.250 3.125 3.250 773,000 2,457,650 3.1794 0.185 0.179 0.185 0.178 0.185 13,593,794 0.1808 -0.76%
1996-12-16 0 3.275 3.200 3.275 3.200 3.300 780,000 2,527,200 3.2400 0.186 0.182 0.186 0.182 0.188 13,716,895 0.1842 -0.76%
1996-12-13 0 3.300 3.225 3.325 3.200 3.300 1,114,000 3,625,650 3.2546 0.188 0.183 0.189 0.182 0.188 19,590,539 0.1851 0.00%
1996-12-12 0 3.300 3.275 3.325 3.300 3.425 565,000 1,910,000 3.3805 0.188 0.186 0.189 0.188 0.195 9,935,956 0.1922 -1.49%
1996-12-11 0 3.350 3.300 3.350 3.350 3.500 717,000 2,457,625 3.4276 0.190 0.188 0.190 0.190 0.199 12,608,991 0.1949 -2.19%
1996-12-10 0 3.425 3.425 3.500 3.425 3.575 972,000 3,405,600 3.5037 0.195 0.195 0.199 0.195 0.203 17,093,361 0.1992 -2.84%
1996-12-09 0 3.525 3.475 3.525 3.400 3.575 1,037,000 3,605,950 3.4773 0.200 0.198 0.200 0.193 0.203 18,236,435 0.1977 -0.70%
1996-12-06 0 3.550 3.450 3.550 3.450 3.775 2,746,000 9,830,750 3.5800 0.202 0.196 0.202 0.196 0.215 48,290,503 0.2036 -5.33%
1996-12-05 0 3.750 3.700 3.750 3.750 3.900 2,196,705 8,387,106 3.8180 0.213 0.210 0.213 0.213 0.222 38,630,732 0.2171 -3.85%
1996-12-04 0 3.900 3.850 3.875 3.700 3.900 2,270,000 8,640,800 3.8065 0.222 0.219 0.220 0.210 0.222 39,919,680 0.2165 4.00%
1996-12-03 0 3.750 3.725 3.750 3.675 3.800 13,791,000 50,171,450 3.6380 0.213 0.212 0.213 0.209 0.216 242,525,246 0.2069 -0.66%
1996-12-02 0 3.775 3.725 3.775 3.675 3.775 1,702,000 6,334,800 3.7220 0.215 0.212 0.215 0.209 0.215 29,930,967 0.2116 2.03%
1996-11-29 0 3.700 3.650 3.700 3.525 3.700 3,166,000 11,356,100 3.5869 0.210 0.208 0.210 0.200 0.210 55,676,523 0.2040 5.71%
1996-11-28 0 3.500 3.450 3.525 3.450 3.600 1,072,000 3,776,000 3.5224 0.199 0.196 0.200 0.196 0.205 18,851,937 0.2003 -0.71%
1996-11-27 0 3.525 3.550 3.575 3.400 3.575 3,323,000 11,522,675 3.4676 0.200 0.202 0.203 0.193 0.203 58,437,488 0.1972 2.17%
1996-11-26 0 3.450 3.400 3.450 3.250 3.450 3,754,000 12,688,100 3.3799 0.196 0.193 0.196 0.185 0.196 66,016,951 0.1922 3.76%
1996-11-25 0 3.325 3.275 3.375 3.275 3.375 1,298,000 4,307,400 3.3185 0.189 0.186 0.192 0.186 0.192 22,826,319 0.1887 0.76%
1996-11-22 0 3.300 3.300 3.325 3.100 3.350 2,542,000 8,229,550 3.2374 0.188 0.188 0.189 0.176 0.190 44,703,007 0.1841 6.45%
1996-11-21 0 3.100 3.075 3.100 3.000 3.100 1,455,000 4,445,425 3.0553 0.176 0.175 0.176 0.171 0.176 25,587,284 0.1737 3.33%
1996-11-20 0 3.000 2.975 3.000 3.000 3.125 666,000 2,028,350 3.0456 0.171 0.169 0.171 0.171 0.178 11,712,118 0.1732 -1.64%
1996-11-19 0 3.050 3.050 3.100 3.050 3.150 536,500 1,661,125 3.0962 0.173 0.173 0.176 0.173 0.179 9,434,761 0.1761 -1.61%
1996-11-18 0 3.100 3.100 3.150 3.100 3.200 352,000 1,113,300 3.1628 0.176 0.176 0.179 0.176 0.182 6,190,188 0.1798 -2.36%
1996-11-15 0 3.175 3.175 3.200 3.050 3.200 828,000 2,570,150 3.1040 0.181 0.181 0.182 0.173 0.182 14,561,011 0.1765 3.25%
1996-11-14 0 3.075 3.050 3.075 3.000 3.200 1,758,000 5,460,400 3.1060 0.175 0.173 0.175 0.171 0.182 30,915,770 0.1766 0.82%
1996-11-13 0 3.050 2.950 2.975 2.700 3.050 8,130,000 23,078,800 2.8387 0.173 0.168 0.169 0.154 0.173 142,972,247 0.1614 4.27%
1996-11-12 0 2.925 2.900 2.925 2.900 3.250 3,966,000 12,108,600 3.0531 0.166 0.165 0.166 0.165 0.185 69,745,133 0.1736 -9.30%
1996-11-11 0 3.225 3.200 3.250 3.175 3.300 2,108,000 6,779,600 3.2161 0.183 0.182 0.185 0.181 0.188 37,070,787 0.1829 -3.73%
1996-11-08 0 3.350 3.325 3.350 3.200 3.375 3,838,000 12,627,650 3.2902 0.190 0.189 0.190 0.182 0.192 67,494,155 0.1871 0.00%
1996-11-07 0 3.350 3.325 3.375 3.300 3.475 11,759,000 39,126,650 3.3274 0.190 0.189 0.192 0.188 0.198 206,790,978 0.1892 -1.47%
1996-11-06 0 3.400 3.400 3.425 3.375 3.450 1,329,800 4,520,960 3.3997 0.193 0.193 0.195 0.192 0.196 23,385,547 0.1933 -1.45%
1996-11-05 0 3.450 3.425 3.450 3.375 3.475 1,826,000 6,253,750 3.4248 0.196 0.195 0.196 0.192 0.198 32,111,602 0.1948 3.76%
1996-11-04 0 3.325 3.325 3.375 3.200 3.400 1,961,000 6,578,150 3.3545 0.189 0.189 0.192 0.182 0.193 34,485,680 0.1908 0.00%
1996-11-01 0 3.325 3.325 3.350 3.300 3.450 1,470,000 4,976,500 3.3854 0.189 0.189 0.190 0.188 0.196 25,851,070 0.1925 -2.92%
1996-10-31 0 3.425 3.425 3.450 3.250 3.475 2,230,000 7,587,600 3.4025 0.195 0.195 0.196 0.185 0.198 39,216,250 0.1935 2.24%
1996-10-30 0 3.350 3.350 3.400 3.325 3.475 2,170,000 7,370,700 3.3966 0.190 0.190 0.193 0.189 0.198 38,161,104 0.1931 -2.19%
1996-10-29 0 3.425 3.400 3.425 3.400 3.500 2,806,000 9,684,950 3.4515 0.195 0.193 0.195 0.193 0.199 49,345,649 0.1963 -2.14%
1996-10-28 0 3.500 3.500 3.525 3.400 3.575 2,974,000 10,442,750 3.5113 0.199 0.199 0.200 0.193 0.203 52,300,057 0.1997 2.94%
1996-10-25 0 3.400 3.400 3.425 3.300 3.425 5,458,000 18,398,900 3.3710 0.193 0.193 0.195 0.188 0.195 95,983,090 0.1917 3.03%
1996-10-24 0 3.300 3.300 3.325 3.175 3.350 3,913,000 12,821,475 3.2766 0.188 0.188 0.189 0.181 0.190 68,813,087 0.1863 4.76%
1996-10-23 0 3.150 3.100 3.125 2.950 3.150 607,000 1,842,450 3.0353 0.179 0.176 0.178 0.168 0.179 10,674,558 0.1726 4.65%
1996-10-22 0 3.025 3.000 3.025 3.000 3.050 791,000 2,390,800 3.0225 0.171 0.170 0.171 0.170 0.173 13,979,659 0.1710 -0.82%
1996-10-18 0 3.050 3.050 3.075 2.975 3.125 1,251,000 3,843,050 3.0720 0.173 0.173 0.174 0.168 0.177 22,109,422 0.1738 4.27%
1996-10-17 0 2.925 2.925 3.000 2.875 2.975 660,000 1,930,500 2.9250 0.166 0.166 0.170 0.163 0.168 11,664,443 0.1655 -1.68%
1996-10-16 0 2.975 2.950 3.000 2.950 3.050 974,000 2,937,600 3.0160 0.168 0.167 0.170 0.167 0.173 17,213,891 0.1707 -1.65%
1996-10-15 0 3.025 3.025 3.100 3.025 3.200 2,466,000 7,597,200 3.0808 0.171 0.171 0.175 0.171 0.181 43,582,602 0.1743 -1.63%
1996-10-14 0 3.075 3.075 3.100 2.925 3.125 2,552,000 7,726,800 3.0277 0.174 0.174 0.175 0.166 0.177 45,102,514 0.1713 5.13%
1996-10-11 0 2.925 2.900 2.925 2.900 2.975 720,000 2,109,850 2.9303 0.166 0.164 0.166 0.164 0.168 12,724,847 0.1658 1.74%
1996-10-10 0 2.875 2.875 2.925 2.825 2.950 1,673,000 4,864,425 2.9076 0.163 0.163 0.166 0.160 0.167 29,567,596 0.1645 0.00%
1996-10-09 0 2.875 2.850 2.875 2.800 2.875 1,212,000 3,439,450 2.8378 0.163 0.161 0.163 0.158 0.163 21,420,159 0.1606 1.77%
1996-10-08 0 2.825 2.825 2.850 2.825 2.925 3,631,000 10,486,775 2.8881 0.160 0.160 0.161 0.160 0.166 64,172,111 0.1634 -1.74%
1996-10-07 0 2.875 2.850 2.900 2.750 2.925 3,626,000 10,396,950 2.8673 0.163 0.161 0.164 0.156 0.166 64,083,744 0.1622 5.50%
1996-10-04 0 2.725 2.725 2.750 2.725 2.775 954,000 2,625,050 2.7516 0.154 0.154 0.156 0.154 0.157 16,860,423 0.1557 -2.68%
1996-10-03 0 2.800 2.775 2.800 2.675 2.850 2,219,000 6,095,300 2.7469 0.158 0.157 0.158 0.151 0.161 39,217,272 0.1554 5.66%
1996-10-02 0 2.650 2.650 2.675 2.650 2.725 831,000 2,230,100 2.6836 0.150 0.150 0.151 0.150 0.154 14,686,594 0.1518 -0.93%
1996-10-01 0 2.675 2.675 2.700 2.625 2.700 1,559,000 4,137,200 2.6538 0.151 0.151 0.153 0.149 0.153 27,552,829 0.1502 0.00%
1996-09-30 0 2.675 2.675 2.700 2.650 2.800 1,530,000 4,172,850 2.7274 0.151 0.151 0.153 0.150 0.158 27,040,300 0.1543 -3.60%
1996-09-27 0 2.775 2.750 2.775 2.600 2.800 1,772,000 4,830,600 2.7261 0.157 0.156 0.157 0.147 0.158 31,317,263 0.1542 3.74%
1996-09-26 0 2.675 2.675 2.700 2.550 2.675 1,720,000 4,464,900 2.5959 0.151 0.151 0.153 0.144 0.151 30,398,246 0.1469 2.88%
1996-09-25 0 2.600 2.600 2.625 2.600 2.650 905,001 2,376,703 2.6262 0.147 0.147 0.149 0.147 0.150 15,994,444 0.1486 0.00%
1996-09-24 0 2.600 2.600 2.650 2.600 2.650 552,000 1,444,950 2.6177 0.147 0.147 0.150 0.147 0.150 9,755,716 0.1481 -1.89%
1996-09-23 0 2.650 2.650 2.675 2.650 2.700 2,222,000 5,976,500 2.6897 0.150 0.150 0.151 0.150 0.153 39,270,292 0.1522 -0.93%
1996-09-20 0 2.675 2.675 2.700 2.600 2.750 4,416,000 11,810,350 2.6744 0.151 0.151 0.153 0.147 0.156 78,045,729 0.1513 1.90%
1996-09-19 0 2.625 2.600 2.650 2.450 2.625 3,133,000 8,027,175 2.5621 0.149 0.147 0.150 0.139 0.149 55,370,759 0.1450 8.25%
1996-09-18 0 2.425 2.425 2.450 2.425 2.475 1,354,000 3,328,000 2.4579 0.137 0.137 0.139 0.137 0.140 23,929,782 0.1391 -1.02%
1996-09-17 0 2.450 2.425 2.450 2.400 2.475 1,899,000 4,633,050 2.4397 0.139 0.137 0.139 0.136 0.140 33,561,784 0.1380 3.16%
1996-09-16 0 2.375 2.375 2.400 2.325 2.425 1,686,800 4,000,840 2.3719 0.134 0.134 0.136 0.132 0.137 29,811,489 0.1342 -1.04%
1996-09-13 0 2.400 2.400 2.425 2.375 2.475 2,280,600 5,492,560 2.4084 0.136 0.136 0.137 0.134 0.140 40,305,953 0.1363 -2.04%
1996-09-12 0 2.450 2.450 2.475 2.350 2.475 3,416,000 8,325,300 2.4371 0.139 0.139 0.140 0.133 0.140 60,372,331 0.1379 3.16%
1996-09-11 0 2.375 2.350 2.400 2.275 2.400 2,290,000 5,364,200 2.3424 0.134 0.133 0.136 0.129 0.136 40,472,083 0.1325 3.26%
1996-09-10 0 2.300 2.275 2.300 2.225 2.300 2,724,000 6,182,500 2.2696 0.130 0.129 0.130 0.126 0.130 48,142,339 0.1284 2.22%
1996-09-09 0 2.250 2.225 2.250 2.125 2.250 1,860,000 4,123,500 2.2169 0.127 0.126 0.127 0.120 0.127 32,872,522 0.1254 4.65%
1996-09-06 0 2.150 2.125 2.150 2.050 2.150 2,691,000 5,684,800 2.1125 0.122 0.120 0.122 0.116 0.122 47,559,116 0.1195 3.61%
1996-09-05 0 2.075 2.050 2.075 2.025 2.075 1,017,000 2,079,260 2.0445 0.117 0.116 0.117 0.115 0.117 17,973,847 0.1157 1.22%
1996-09-04 0 2.050 2.025 2.050 1.990 2.050 684,000 1,389,400 2.0313 0.116 0.115 0.116 0.113 0.116 12,088,605 0.1149 3.54%
1996-09-03 0 1.980 1.970 2.000 1.960 2.000 952,000 1,885,460 1.9805 0.112 0.111 0.113 0.111 0.113 16,825,076 0.1121 -0.50%
1996-09-02 0 1.990 1.980 1.990 1.990 2.050 1,050,000 2,111,850 2.0113 0.113 0.112 0.113 0.113 0.116 18,557,069 0.1138 -1.73%
1996-08-30 0 2.025 2.025 2.050 1.990 2.075 1,334,000 2,722,050 2.0405 0.115 0.115 0.116 0.113 0.117 23,576,314 0.1155 0.00%
1996-08-29 0 2.025 2.025 2.075 2.000 2.150 1,782,000 3,739,450 2.0985 0.115 0.115 0.117 0.113 0.122 31,493,997 0.1187 -6.90%
1996-08-28 0 2.175 2.150 2.175 2.100 2.175 4,293,400 9,186,750 2.1397 0.123 0.122 0.123 0.119 0.123 75,878,971 0.1211 3.57%
1996-08-27 0 2.100 2.100 2.125 1.900 2.100 4,594,000 9,281,100 2.0203 0.119 0.119 0.120 0.108 0.119 81,191,594 0.1143 8.81%
1996-08-23 0 1.930 1.930 1.940 1.930 1.990 2,370,000 4,637,320 1.9567 0.109 0.109 0.110 0.109 0.113 41,885,955 0.1107 0.00%
1996-08-22 0 1.930 1.930 1.940 1.910 1.980 1,760,000 3,407,440 1.9360 0.109 0.109 0.110 0.108 0.112 31,105,182 0.1095 -1.03%
1996-08-21 0 1.950 1.950 1.960 1.950 2.100 5,222,000 10,616,210 2.0330 0.110 0.110 0.111 0.110 0.119 92,290,489 0.1150 -2.50%
1996-08-20 0 2.000 2.000 2.025 1.890 2.050 3,520,000 7,054,000 2.0040 0.113 0.113 0.115 0.107 0.116 62,210,364 0.1134 5.26%
1996-08-19 0 1.900 1.900 1.940 1.860 1.930 578,000 1,102,540 1.9075 0.108 0.108 0.110 0.105 0.109 10,215,225 0.1079 1.60%
1996-08-16 0 1.870 1.870 1.890 1.860 1.880 818,000 1,535,560 1.8772 0.106 0.106 0.107 0.105 0.106 14,456,840 0.1062 -0.53%
1996-08-15 0 1.880 1.880 1.900 1.880 1.900 780,000 1,477,380 1.8941 0.106 0.106 0.108 0.106 0.108 13,785,251 0.1072 -1.05%
1996-08-14 0 1.900 1.890 1.900 1.880 1.930 1,128,000 2,143,440 1.9002 0.108 0.107 0.108 0.106 0.109 19,935,594 0.1075 0.00%
1996-08-13 0 1.900 1.900 1.910 1.900 1.950 576,000 1,107,500 1.9227 0.108 0.108 0.108 0.108 0.110 10,179,878 0.1088 -1.04%
1996-08-12 0 1.920 1.920 1.960 1.920 1.990 662,000 1,296,020 1.9577 0.109 0.109 0.111 0.109 0.113 11,699,790 0.1108 -1.54%
1996-08-09 0 1.950 1.950 1.970 1.930 1.990 624,000 1,229,200 1.9699 0.110 0.110 0.111 0.109 0.113 11,028,201 0.1115 0.00%
1996-08-08 0 1.950 1.950 1.970 1.920 1.980 184,000 360,040 1.9567 0.110 0.110 0.111 0.109 0.112 3,251,905 0.1107 1.04%
1996-08-07 0 1.930 1.930 1.950 1.910 1.950 332,000 644,900 1.9425 0.109 0.109 0.110 0.108 0.110 5,867,568 0.1099 -1.03%
1996-08-06 0 1.950 1.950 1.960 1.940 2.000 1,554,000 3,055,500 1.9662 0.110 0.110 0.111 0.110 0.113 27,464,462 0.1113 2.63%
1996-08-05 0 1.900 1.900 1.910 1.860 1.960 940,000 1,788,580 1.9027 0.108 0.108 0.108 0.105 0.111 16,612,995 0.1077 -1.04%
1996-08-02 0 1.920 1.920 1.930 1.800 1.990 4,380,000 8,357,600 1.9081 0.109 0.109 0.109 0.102 0.113 77,409,487 0.1080 5.49%
1996-08-01 0 1.820 1.820 1.830 1.820 1.990 3,070,000 5,850,320 1.9056 0.103 0.103 0.104 0.103 0.113 54,257,335 0.1078 -8.08%
1996-07-31 0 1.980 1.980 1.990 1.960 2.275 2,994,000 6,257,190 2.0899 0.112 0.112 0.113 0.111 0.129 52,914,156 0.1183 -10.00%
1996-07-30 0 2.200 2.200 2.225 2.175 2.250 1,346,000 2,989,000 2.2207 0.124 0.124 0.126 0.123 0.127 23,788,395 0.1256 -3.30%
1996-07-29 0 2.275 2.275 2.325 2.000 2.350 3,600,000 8,225,500 2.2849 0.129 0.129 0.132 0.113 0.133 63,624,236 0.1293 1.11%
1996-07-26 0 2.250 2.225 2.300 2.225 2.450 2,326,000 5,581,800 2.3997 0.127 0.126 0.130 0.126 0.139 41,108,326 0.1358 -5.26%
1996-07-25 0 2.375 2.375 2.400 2.275 2.425 3,828,000 9,079,850 2.3720 0.134 0.134 0.136 0.129 0.137 67,653,771 0.1342 3.26%
1996-07-24 0 2.300 2.300 2.325 2.100 2.325 8,761,000 19,866,658 2.2676 0.130 0.130 0.132 0.119 0.132 154,836,648 0.1283 5.75%
1996-07-23 0 2.175 2.150 2.200 2.150 2.550 14,320,400 34,213,790 2.3892 0.123 0.122 0.124 0.122 0.144 253,090,141 0.1352 -11.22%
1996-07-22 0 2.450 2.425 2.450 2.250 2.475 8,466,000 19,664,850 2.3228 0.139 0.137 0.139 0.127 0.140 149,622,995 0.1314 11.36%
1996-07-19 0 2.200 2.175 2.225 2.000 2.200 7,595,000 16,070,550 2.1159 0.124 0.123 0.126 0.113 0.124 134,229,464 0.1197 10.00%
1996-07-18 0 2.000 2.000 2.025 1.920 2.050 5,832,000 11,653,200 1.9981 0.113 0.113 0.115 0.109 0.116 103,071,262 0.1131 5.26%
1996-07-17 0 1.900 1.900 1.910 1.890 1.960 8,300,000 15,824,460 1.9066 0.108 0.108 0.108 0.107 0.111 146,689,211 0.1079 -1.55%
1996-07-16 0 1.930 1.930 1.940 1.750 1.930 9,720,000 18,287,380 1.8814 0.109 0.109 0.110 0.099 0.109 171,785,437 0.1065 6.04%
1996-07-15 0 1.820 1.820 1.850 1.820 1.880 1,492,000 2,777,420 1.8615 0.103 0.103 0.105 0.103 0.106 26,368,711 0.1053 -4.21%
1996-07-12 0 1.900 1.890 1.910 1.810 1.900 6,064,400 11,374,932 1.8757 0.108 0.107 0.108 0.102 0.108 107,178,560 0.1061 -0.52%
1996-07-11 0 1.910 1.910 1.920 1.800 1.920 9,444,000 17,612,560 1.8649 0.108 0.108 0.109 0.102 0.109 166,907,579 0.1055 6.11%
1996-07-10 0 1.800 1.800 1.820 1.720 1.800 5,602,000 9,909,400 1.7689 0.102 0.102 0.103 0.097 0.102 99,006,380 0.1001 5.88%
1996-07-09 0 1.700 1.700 1.710 1.620 1.720 2,144,000 3,639,880 1.6977 0.096 0.096 0.097 0.092 0.097 37,891,767 0.0961 4.29%
1996-07-08 0 1.630 1.630 1.640 1.520 1.640 1,222,000 1,975,560 1.6167 0.092 0.092 0.093 0.086 0.093 21,596,893 0.0915 -0.61%
1996-07-05 0 1.640 1.630 1.640 1.620 1.740 3,970,000 6,583,680 1.6584 0.093 0.092 0.093 0.092 0.098 70,163,394 0.0938 -4.09%
1996-07-04 0 1.710 1.710 1.730 1.660 1.730 6,294,000 10,748,880 1.7078 0.097 0.097 0.098 0.094 0.098 111,236,373 0.0966 2.40%
1996-07-03 0 1.670 1.660 1.670 1.590 1.680 5,447,000 8,907,280 1.6353 0.094 0.094 0.094 0.090 0.095 96,267,004 0.0925 6.37%
1996-07-02 0 1.570 1.560 1.600 1.550 1.610 7,655,000 12,147,080 1.5868 0.089 0.088 0.091 0.088 0.091 135,289,868 0.0898 0.64%
1996-07-01 0 1.560 1.560 1.590 1.550 1.610 3,093,000 4,908,920 1.5871 0.088 0.088 0.090 0.088 0.091 54,663,823 0.0898 -3.11%
1996-06-28 0 1.610 1.610 1.620 1.570 1.630 4,046,000 6,505,026 1.6078 0.091 0.091 0.092 0.089 0.092 71,506,572 0.0910 0.00%
1996-06-27 0 1.610 1.600 1.610 1.560 1.610 2,138,000 3,397,380 1.5890 0.091 0.091 0.091 0.088 0.091 37,785,727 0.0899 -1.23%
1996-06-26 0 1.630 1.630 1.640 1.460 1.630 2,520,000 3,956,040 1.5699 0.092 0.092 0.093 0.083 0.092 44,536,965 0.0888 11.64%
1996-06-25 0 1.460 1.460 1.490 1.460 1.490 448,000 661,840 1.4773 0.083 0.083 0.084 0.083 0.084 7,917,683 0.0836 -0.68%
1996-06-24 0 1.470 1.460 1.480 1.460 1.470 1,558,000 2,281,820 1.4646 0.083 0.083 0.084 0.083 0.083 27,535,155 0.0829 -0.68%
1996-06-21 0 1.480 1.460 1.480 1.460 1.490 526,000 775,380 1.4741 0.084 0.083 0.084 0.083 0.084 9,296,208 0.0834 0.00%
1996-06-19 0 1.480 1.480 1.500 1.480 1.550 1,872,000 2,797,820 1.4946 0.084 0.084 0.085 0.084 0.088 33,084,603 0.0846 -3.27%
1996-06-18 0 1.530 1.530 1.540 1.430 1.540 3,366,000 5,005,100 1.4870 0.087 0.087 0.087 0.081 0.087 59,488,661 0.0841 8.51%
1996-06-14 0 1.410 1.410 1.440 1.410 1.430 636,000 905,200 1.4233 0.080 0.080 0.081 0.080 0.081 11,240,282 0.0805 1.44%
1996-06-13 0 1.390 1.390 1.420 1.390 1.430 629,000 893,910 1.4212 0.079 0.079 0.080 0.079 0.081 11,116,568 0.0804 -2.11%
1996-06-12 0 1.420 1.410 1.420 1.400 1.420 168,000 237,480 1.4136 0.080 0.080 0.080 0.079 0.080 2,969,131 0.0800 -0.70%
1996-06-11 0 1.430 1.430 1.440 1.430 1.450 1,881,000 2,710,680 1.4411 0.081 0.081 0.081 0.081 0.082 33,243,663 0.0815 0.00%
1996-06-10 0 1.430 1.420 1.440 1.390 1.450 1,615,000 2,300,690 1.4246 0.081 0.080 0.081 0.079 0.082 28,542,539 0.0806 2.14%
1996-06-07 0 1.400 1.390 1.440 1.360 1.410 1,040,000 1,431,200 1.3762 0.079 0.079 0.081 0.077 0.080 18,380,335 0.0779 1.45%
1996-06-06 0 1.380 1.380 1.390 1.340 1.380 484,000 664,780 1.3735 0.078 0.078 0.079 0.076 0.078 8,553,925 0.0777 2.22%
1996-06-05 0 1.350 1.340 1.360 1.310 1.350 1,796,000 2,416,040 1.3452 0.076 0.076 0.077 0.074 0.076 31,741,424 0.0761 0.00%
1996-06-04 0 1.350 1.340 1.350 1.320 1.360 1,362,000 1,822,520 1.3381 0.076 0.076 0.076 0.075 0.077 24,071,169 0.0757 0.00%
1996-06-03 0 1.350 1.350 1.360 1.350 1.380 536,000 732,380 1.3664 0.076 0.076 0.077 0.076 0.078 9,472,942 0.0773 -2.17%
1996-05-31 0 1.380 1.390 1.400 1.370 1.400 10,576,000 14,701,780 1.3901 0.078 0.079 0.079 0.078 0.079 186,913,866 0.0787 -2.13%
1996-05-30 0 1.410 1.410 1.420 1.410 1.420 1,227,000 1,741,710 1.4195 0.080 0.080 0.080 0.080 0.080 21,685,260 0.0803 -2.08%
1996-05-29 0 1.440 1.440 1.450 1.390 1.440 4,807,000 6,793,910 1.4133 0.081 0.081 0.082 0.079 0.081 84,956,028 0.0800 1.41%
1996-05-28 0 1.420 1.410 1.420 1.410 1.420 90,000 127,300 1.4144 0.080 0.080 0.080 0.080 0.080 1,590,606 0.0800 -0.70%
1996-05-27 0 1.430 1.430 1.440 1.410 1.450 2,442,000 3,451,700 1.4135 0.081 0.081 0.081 0.080 0.082 43,158,440 0.0800 0.70%
1996-05-24 0 1.420 1.410 1.420 1.400 1.420 880,000 1,238,700 1.4076 0.080 0.080 0.080 0.079 0.080 15,552,591 0.0796 1.79%
1996-05-23 0 1.420 1.400 1.410 1.400 1.420 1,282,000 1,806,260 1.4089 0.079 0.078 0.078 0.078 0.079 23,063,342 0.0783 1.43%
1996-05-22 0 1.400 1.380 1.400 1.380 1.400 606,000 842,640 1.3905 0.078 0.077 0.078 0.077 0.078 10,902,017 0.0773 0.72%
1996-05-21 0 1.390 1.380 1.390 1.380 1.410 1,150,000 1,601,800 1.3929 0.077 0.077 0.077 0.077 0.078 20,688,645 0.0774 0.00%
1996-05-20 0 1.390 1.380 1.400 1.380 1.400 320,000 444,720 1.3898 0.077 0.077 0.078 0.077 0.078 5,756,840 0.0773 0.72%
1996-05-17 0 1.380 1.380 1.390 1.370 1.390 4,314,000 5,956,600 1.3808 0.077 0.077 0.077 0.076 0.077 77,609,406 0.0768 0.00%
1996-05-16 0 1.380 1.380 1.410 1.370 1.410 740,000 1,026,480 1.3871 0.077 0.077 0.078 0.076 0.078 13,312,694 0.0771 -2.13%
1996-05-15 0 1.410 1.400 1.410 1.380 1.440 2,320,000 3,271,260 1.4100 0.078 0.078 0.078 0.077 0.080 41,737,093 0.0784 1.44%
1996-05-14 0 1.390 1.360 1.390 1.330 1.390 852,000 1,162,360 1.3643 0.077 0.076 0.077 0.074 0.077 15,327,588 0.0758 3.73%
1996-05-13 0 1.340 1.320 1.340 1.300 1.340 716,000 949,820 1.3266 0.074 0.073 0.074 0.072 0.074 12,880,931 0.0737 2.29%
1996-05-10 0 1.310 1.280 1.320 1.290 1.330 982,000 1,260,960 1.2841 0.073 0.071 0.073 0.072 0.074 17,666,304 0.0714 -2.24%
1996-05-09 0 1.340 1.280 1.340 1.250 1.360 8,216,000 10,495,180 1.2774 0.074 0.071 0.074 0.069 0.076 147,806,879 0.0710 0.75%
1996-05-08 0 1.330 1.330 1.340 1.320 1.340 314,000 416,160 1.3254 0.074 0.074 0.074 0.073 0.074 5,648,900 0.0737 -1.48%
1996-05-07 0 1.350 1.340 1.360 1.350 1.350 410,000 553,500 1.3500 0.075 0.074 0.076 0.075 0.075 7,375,952 0.0750 -2.17%
1996-05-06 0 1.380 1.360 1.380 1.340 1.380 1,416,000 1,933,900 1.3657 0.077 0.076 0.077 0.074 0.077 25,474,019 0.0759 2.22%
1996-05-03 0 1.350 1.340 1.350 1.300 1.360 734,000 979,900 1.3350 0.075 0.074 0.075 0.072 0.076 13,204,753 0.0742 0.75%
1996-05-02 0 1.340 1.320 1.340 1.310 1.340 244,000 322,800 1.3230 0.074 0.073 0.074 0.073 0.074 4,389,591 0.0735 2.29%
1996-05-01 0 1.310 1.310 1.320 1.310 1.320 150,000 197,900 1.3193 0.073 0.073 0.073 0.073 0.073 2,698,519 0.0733 -2.24%
1996-04-30 0 1.340 1.320 1.350 1.280 1.340 716,000 949,820 1.3266 0.074 0.073 0.075 0.071 0.074 12,880,931 0.0737 3.88%
1996-04-29 0 1.290 1.260 1.290 1.220 1.290 1,088,000 1,364,660 1.2543 0.072 0.070 0.072 0.068 0.072 19,573,258 0.0697 0.00%
1996-04-26 0 1.290 1.260 1.300 1.240 1.300 1,280,000 1,612,500 1.2598 0.072 0.070 0.072 0.069 0.072 23,027,362 0.0700 2.38%
1996-04-25 0 1.260 1.260 1.270 1.250 1.280 370,000 468,600 1.2665 0.070 0.070 0.071 0.069 0.071 6,656,347 0.0704 -3.08%
1996-04-24 0 1.300 1.290 1.300 1.290 1.310 100,000 130,200 1.3020 0.072 0.072 0.072 0.072 0.073 1,799,013 0.0724 0.00%
1996-04-23 0 1.300 1.270 1.320 1.250 1.320 1,148,000 1,449,296 1.2625 0.072 0.071 0.073 0.069 0.073 20,652,665 0.0702 -1.52%
1996-04-22 0 1.320 1.290 1.350 - - 0 0 - 0.073 0.072 0.075 - - 0 - 0.00%
1996-04-19 0 1.320 1.320 1.330 1.320 1.340 208,000 276,620 1.3299 0.073 0.073 0.074 0.073 0.074 3,741,946 0.0739 -2.22%
1996-04-18 0 1.350 1.350 1.360 1.350 1.360 140,000 190,000 1.3571 0.075 0.075 0.076 0.075 0.076 2,518,618 0.0754 -1.46%
1996-04-17 0 1.370 1.350 1.380 1.370 1.370 20,000 27,400 1.3700 0.076 0.075 0.077 0.076 0.076 359,803 0.0762 -1.44%
1996-04-16 0 1.390 1.350 1.390 1.340 1.390 226,000 306,560 1.3565 0.077 0.075 0.077 0.074 0.077 4,065,769 0.0754 1.46%
1996-04-15 0 1.370 1.360 1.380 1.360 1.390 625,000 861,280 1.3780 0.076 0.076 0.077 0.076 0.077 11,243,829 0.0766 -1.44%
1996-04-12 0 1.390 1.380 1.390 1.350 1.390 884,000 1,217,240 1.3770 0.077 0.077 0.077 0.075 0.077 15,903,272 0.0765 2.21%
1996-04-11 0 1.360 1.360 1.400 1.320 1.380 338,000 457,520 1.3536 0.076 0.076 0.078 0.073 0.077 6,080,663 0.0752 0.74%
1996-04-10 0 1.350 1.350 1.360 1.350 1.420 2,285,000 3,188,390 1.3954 0.075 0.075 0.076 0.075 0.079 41,107,439 0.0776 -2.88%
1996-04-09 0 1.390 1.390 1.410 1.290 1.400 1,798,000 2,475,340 1.3767 0.077 0.077 0.078 0.072 0.078 32,346,247 0.0765 4.51%
1996-04-03 0 1.330 1.330 1.350 1.290 1.350 1,037,000 1,366,380 1.3176 0.074 0.074 0.075 0.072 0.075 18,655,761 0.0732 1.53%
1996-04-02 0 1.310 1.310 1.320 1.280 1.320 3,380,000 4,379,840 1.2958 0.073 0.073 0.073 0.071 0.073 60,806,627 0.0720 3.15%
1996-04-01 0 1.270 1.270 1.310 1.250 1.270 3,190,000 4,015,500 1.2588 0.071 0.071 0.073 0.069 0.071 57,388,503 0.0700 1.60%
1996-03-29 0 1.250 1.250 1.260 1.230 1.260 5,814,000 7,266,600 1.2498 0.069 0.069 0.070 0.068 0.070 104,594,595 0.0695 2.46%
1996-03-28 0 1.220 1.220 1.230 1.220 1.250 370,000 454,500 1.2284 0.068 0.068 0.068 0.068 0.069 6,656,347 0.0683 -4.69%
1996-03-27 0 1.280 1.240 1.280 1.200 1.280 744,000 922,180 1.2395 0.071 0.069 0.071 0.067 0.071 13,384,654 0.0689 -0.78%
1996-03-26 0 1.290 1.280 1.290 1.260 1.340 1,474,000 1,905,960 1.2931 0.072 0.071 0.072 0.070 0.074 26,517,446 0.0719 -4.44%
1996-03-25 0 1.350 1.340 1.350 1.340 1.360 564,000 760,860 1.3490 0.075 0.074 0.075 0.074 0.076 10,146,431 0.0750 1.50%
1996-03-22 0 1.330 1.300 1.350 1.310 1.380 1,298,000 1,774,840 1.3674 0.074 0.072 0.075 0.073 0.077 23,351,184 0.0760 0.00%
1996-03-21 0 1.330 1.330 1.360 1.320 1.370 350,000 474,200 1.3549 0.074 0.074 0.076 0.073 0.076 6,296,544 0.0753 -1.48%
1996-03-20 0 1.350 1.350 1.370 1.310 1.380 1,431,000 1,930,640 1.3492 0.075 0.075 0.076 0.073 0.077 25,743,871 0.0750 -2.88%
1996-03-19 0 1.390 1.380 1.400 1.250 1.390 2,730,000 3,667,320 1.3433 0.077 0.077 0.078 0.069 0.077 49,113,045 0.0747 11.20%
1996-03-18 0 1.250 1.240 1.260 1.230 1.250 317,000 394,180 1.2435 0.069 0.069 0.070 0.068 0.069 5,702,870 0.0691 0.81%
1996-03-15 0 1.240 1.230 1.240 1.200 1.250 292,000 359,380 1.2308 0.069 0.068 0.069 0.067 0.069 5,253,117 0.0684 2.48%
1996-03-14 0 1.210 1.210 1.240 1.150 1.210 1,220,000 1,459,960 1.1967 0.067 0.067 0.069 0.064 0.067 21,947,954 0.0665 8.04%
1996-03-13 0 1.120 1.110 1.120 1.120 1.190 1,286,000 1,494,600 1.1622 0.062 0.062 0.062 0.062 0.066 23,135,303 0.0646 -7.44%
1996-03-12 0 1.210 1.200 1.210 1.170 1.240 1,000,000 1,201,620 1.2016 0.067 0.067 0.067 0.065 0.069 17,990,126 0.0668 5.22%
1996-03-11 0 1.150 1.150 1.170 1.120 1.280 1,434,000 1,698,440 1.1844 0.064 0.064 0.065 0.062 0.071 25,797,841 0.0658 -14.18%
1996-03-08 0 1.340 1.340 1.350 1.330 1.350 358,000 480,320 1.3417 0.074 0.074 0.075 0.074 0.075 6,440,465 0.0746 0.00%
1996-03-07 0 1.340 1.330 1.350 1.320 1.360 284,000 378,860 1.3340 0.074 0.074 0.075 0.073 0.076 5,109,196 0.0742 -1.47%
1996-03-06 0 1.360 1.360 1.380 1.350 1.370 907,000 1,233,660 1.3602 0.076 0.076 0.077 0.075 0.076 16,317,045 0.0756 -2.16%
1996-03-05 0 1.390 1.380 1.400 1.330 1.390 2,408,000 3,313,480 1.3760 0.077 0.077 0.078 0.074 0.077 43,320,224 0.0765 4.51%
1996-03-04 0 1.330 1.330 1.350 1.290 1.340 410,000 544,520 1.3281 0.074 0.074 0.075 0.072 0.074 7,375,952 0.0738 0.76%
1996-03-01 0 1.320 1.320 1.330 1.260 1.330 832,000 1,094,622 1.3157 0.073 0.073 0.074 0.070 0.074 14,967,785 0.0731 0.00%
1996-02-29 0 1.320 1.320 1.340 1.320 1.370 3,428,000 4,622,540 1.3485 0.073 0.073 0.074 0.073 0.076 61,670,153 0.0750 -2.94%
1996-02-28 0 1.360 1.360 1.380 1.340 1.400 7,358,000 9,966,460 1.3545 0.076 0.076 0.077 0.074 0.078 132,371,350 0.0753 -2.16%
1996-02-27 0 1.390 1.370 1.390 1.320 1.450 6,576,000 9,160,100 1.3930 0.077 0.076 0.077 0.073 0.081 118,303,072 0.0774 5.30%
1996-02-26 0 1.320 1.320 1.330 1.210 1.360 4,034,000 5,274,900 1.3076 0.073 0.073 0.074 0.067 0.076 72,572,170 0.0727 6.45%
1996-02-23 0 1.240 1.230 1.240 1.190 1.250 2,000,000 2,427,160 1.2136 0.069 0.068 0.069 0.066 0.069 35,980,253 0.0675 5.08%
1996-02-22 0 1.180 1.170 1.180 1.160 1.180 510,000 598,600 1.1737 0.066 0.065 0.066 0.064 0.066 9,174,964 0.0652 0.00%
1996-02-16 0 1.180 1.180 1.210 1.150 1.180 1,152,000 1,337,000 1.1606 0.066 0.066 0.067 0.064 0.066 20,724,626 0.0645 2.61%
1996-02-15 0 1.150 - 1.190 1.150 1.190 2,250,000 2,633,840 1.1706 0.064 - 0.066 0.064 0.066 40,477,785 0.0651 -1.71%
1996-02-14 0 1.170 1.160 1.180 1.160 1.170 230,000 268,000 1.1652 0.065 0.064 0.066 0.064 0.065 4,137,729 0.0648 1.74%
1996-02-13 0 1.150 1.150 1.160 1.150 1.160 537,000 618,270 1.1513 0.064 0.064 0.064 0.064 0.064 9,660,698 0.0640 -0.86%
1996-02-12 0 1.160 1.150 1.160 1.160 1.160 390,000 452,400 1.1600 0.064 0.064 0.064 0.064 0.064 7,016,149 0.0645 0.00%
1996-02-09 0 1.160 1.160 1.170 1.150 1.180 206,000 241,380 1.1717 0.064 0.064 0.065 0.064 0.066 3,705,966 0.0651 -1.69%
1996-02-08 0 1.180 1.160 1.180 1.160 1.180 60,000 69,760 1.1627 0.066 0.064 0.066 0.064 0.066 1,079,408 0.0646 2.61%
1996-02-07 0 1.150 1.140 1.150 1.140 1.160 774,000 890,580 1.1506 0.064 0.063 0.064 0.063 0.064 13,924,358 0.0640 0.88%
1996-02-06 0 1.140 1.140 1.150 1.140 1.160 1,110,000 1,268,900 1.1432 0.063 0.063 0.064 0.063 0.064 19,969,040 0.0635 -1.72%
1996-02-05 0 1.160 1.160 1.170 1.150 1.180 1,434,000 1,678,980 1.1708 0.064 0.064 0.065 0.064 0.066 25,797,841 0.0651 2.65%
1996-02-02 0 1.130 1.120 1.150 1.120 1.160 842,000 958,540 1.1384 0.063 0.062 0.064 0.062 0.064 15,147,686 0.0633 0.00%
1996-02-01 0 1.130 1.110 1.140 1.120 1.160 340,000 387,260 1.1390 0.063 0.062 0.063 0.062 0.064 6,116,643 0.0633 -0.88%
1996-01-31 0 1.140 1.130 1.140 1.140 1.170 498,000 573,360 1.1513 0.063 0.063 0.063 0.063 0.065 8,959,083 0.0640 -3.39%
1996-01-30 0 1.180 1.170 1.180 1.150 1.180 660,000 766,080 1.1607 0.066 0.065 0.066 0.064 0.066 11,873,483 0.0645 2.61%
1996-01-29 0 1.150 1.140 1.150 1.150 1.180 928,000 1,074,360 1.1577 0.064 0.063 0.064 0.064 0.066 16,694,837 0.0644 0.00%
1996-01-26 0 1.150 1.140 1.170 1.140 1.170 100,000 114,720 1.1472 0.064 0.063 0.065 0.063 0.065 1,799,013 0.0638 -1.71%
1996-01-25 0 1.170 1.160 1.170 1.160 1.180 340,000 396,720 1.1668 0.065 0.064 0.065 0.064 0.066 6,116,643 0.0649 -0.85%
1996-01-24 0 1.180 1.180 1.200 1.180 1.200 366,000 434,020 1.1858 0.066 0.066 0.067 0.066 0.067 6,584,386 0.0659 0.00%
1996-01-23 0 1.180 1.180 1.210 1.180 1.220 328,000 393,240 1.1989 0.066 0.066 0.067 0.066 0.068 5,900,761 0.0666 0.00%
1996-01-22 0 1.180 1.180 1.190 1.160 1.190 620,000 729,900 1.1773 0.066 0.066 0.066 0.064 0.066 11,153,878 0.0654 0.85%
1996-01-19 0 1.170 1.160 1.170 1.150 1.170 462,000 537,000 1.1623 0.065 0.064 0.065 0.064 0.065 8,311,438 0.0646 1.74%
1996-01-18 0 1.150 1.140 1.150 1.140 1.180 982,000 1,133,740 1.1545 0.064 0.063 0.064 0.063 0.066 17,666,304 0.0642 1.77%
1996-01-17 0 1.130 1.130 1.140 1.100 1.140 460,000 515,240 1.1201 0.063 0.063 0.063 0.061 0.063 8,275,458 0.0623 4.63%
1996-01-16 0 1.080 1.080 1.090 1.080 1.110 1,044,000 1,140,160 1.0921 0.060 0.060 0.061 0.060 0.062 18,781,692 0.0607 -1.82%
1996-01-15 0 1.100 1.090 1.120 1.100 1.100 260,000 286,000 1.1000 0.061 0.061 0.062 0.061 0.061 4,677,433 0.0611 0.00%
1996-01-12 0 1.100 1.100 1.110 1.100 1.120 2,658,000 2,927,520 1.1014 0.061 0.061 0.062 0.061 0.062 47,817,756 0.0612 -1.79%
1996-01-11 0 1.120 1.110 1.120 1.120 1.120 840,000 940,800 1.1200 0.062 0.062 0.062 0.062 0.062 15,111,706 0.0623 0.00%
1996-01-10 0 1.120 1.120 1.140 1.120 1.150 40,000 45,100 1.1275 0.062 0.062 0.063 0.062 0.064 719,605 0.0627 -2.61%
1996-01-09 0 1.150 1.120 1.150 1.120 1.150 110,000 125,300 1.1391 0.064 0.062 0.064 0.062 0.064 1,978,914 0.0633 0.00%
1996-01-08 0 1.150 1.140 1.150 1.150 1.180 576,000 668,300 1.1602 0.064 0.063 0.064 0.064 0.066 10,362,313 0.0645 0.00%
1996-01-05 0 1.150 1.150 - 1.120 1.150 154,000 174,580 1.1336 0.064 0.064 - 0.062 0.064 2,770,479 0.0630 3.60%
1996-01-04 0 1.110 1.110 1.160 1.110 1.120 60,000 66,860 1.1143 0.062 0.062 0.064 0.062 0.062 1,079,408 0.0619 -1.77%
1996-01-03 0 1.130 1.110 1.130 1.110 1.130 356,000 397,560 1.1167 0.063 0.062 0.063 0.062 0.063 6,404,485 0.0621 0.00%
1996-01-02 0 1.130 1.110 1.130 1.130 1.130 70,000 79,100 1.1300 0.063 0.062 0.063 0.063 0.063 1,259,309 0.0628 0.00%
1995-12-29 0 1.130 1.130 1.170 1.130 1.190 143,220 167,719 1.1711 0.063 0.063 0.065 0.063 0.066 2,576,546 0.0651 -7.38%
1995-12-28 0 1.220 1.190 1.220 1.190 1.220 88,000 107,120 1.2173 0.068 0.066 0.068 0.066 0.068 1,583,131 0.0677 -1.61%
1995-12-27 0 1.240 1.210 1.240 1.180 1.240 2,554,000 3,044,620 1.1921 0.069 0.067 0.069 0.066 0.069 45,946,783 0.0663 4.20%
1995-12-22 0 1.190 1.200 - 1.100 1.190 390,000 435,300 1.1162 0.066 0.067 - 0.061 0.066 7,016,149 0.0620 8.18%
1995-12-21 0 1.100 1.040 1.110 1.040 1.100 460,000 490,500 1.0663 0.061 0.058 0.062 0.058 0.061 8,275,458 0.0593 5.77%
1995-12-20 0 1.040 1.040 1.070 1.040 1.070 500,000 529,200 1.0584 0.058 0.058 0.059 0.058 0.059 8,995,063 0.0588 -1.89%
1995-12-19 0 1.060 1.060 1.100 1.050 1.070 446,000 475,320 1.0657 0.059 0.059 0.061 0.058 0.059 8,023,596 0.0592 -0.93%
1995-12-18 0 1.070 1.070 1.100 1.070 1.080 260,000 280,100 1.0773 0.059 0.059 0.061 0.059 0.060 4,677,433 0.0599 -2.73%
1995-12-15 0 1.100 1.090 1.100 1.100 1.100 90,000 99,000 1.1000 0.061 0.061 0.061 0.061 0.061 1,619,111 0.0611 0.00%
1995-12-14 0 1.100 1.100 - 1.090 1.100 126,000 138,340 1.0979 0.061 0.061 - 0.061 0.061 2,266,756 0.0610 -0.90%
1995-12-13 0 1.110 1.100 1.160 1.100 1.110 76,000 84,200 1.1079 0.062 0.061 0.064 0.061 0.062 1,367,250 0.0616 0.91%
1995-12-12 0 1.100 1.100 1.150 1.100 1.130 394,000 440,000 1.1168 0.061 0.061 0.064 0.061 0.063 7,088,110 0.0621 -2.65%
1995-12-11 0 1.130 1.130 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1995-12-08 0 1.130 1.120 - - - 0 0 - 0.063 0.062 - - - 0 - 0.00%
1995-12-07 0 1.130 1.110 1.180 1.130 1.150 390,000 443,300 1.1367 0.063 0.062 0.066 0.063 0.064 7,016,149 0.0632 -1.74%
1995-12-06 0 1.150 1.150 1.190 1.150 1.160 188,000 216,700 1.1527 0.064 0.064 0.066 0.064 0.064 3,382,144 0.0641 -0.86%
1995-12-05 0 1.160 1.160 1.190 1.160 1.160 84,000 97,440 1.1600 0.064 0.064 0.066 0.064 0.064 1,511,171 0.0645 -0.85%
1995-12-04 0 1.170 1.160 1.190 1.170 1.180 150,000 176,000 1.1733 0.065 0.064 0.066 0.065 0.066 2,698,519 0.0652 0.00%
1995-12-01 0 1.170 1.170 1.190 1.160 1.210 445,000 531,830 1.1951 0.065 0.065 0.066 0.064 0.067 8,005,606 0.0664 0.86%
1995-11-30 0 1.160 1.160 1.170 1.160 1.160 50,000 58,000 1.1600 0.064 0.064 0.065 0.064 0.064 899,506 0.0645 0.87%
1995-11-29 0 1.150 1.150 1.160 1.150 1.160 510,000 588,300 1.1535 0.064 0.064 0.064 0.064 0.064 9,174,964 0.0641 -0.86%
1995-11-28 0 1.160 1.160 1.190 1.160 1.160 110,000 127,600 1.1600 0.064 0.064 0.066 0.064 0.064 1,978,914 0.0645 0.00%
1995-11-27 0 1.160 1.160 1.190 1.160 1.160 8,000 9,280 1.1600 0.064 0.064 0.066 0.064 0.064 143,921 0.0645 -1.69%
1995-11-24 0 1.180 1.160 1.180 - - 0 0 - 0.066 0.064 0.066 - - 0 - 0.00%
1995-11-23 0 1.180 - 1.190 - - 47,000 55,790 1.1870 0.066 - 0.066 - - 845,536 0.0660 0.00%
1995-11-22 0 1.180 1.170 1.190 1.170 1.190 1,084,000 1,284,280 1.1848 0.066 0.065 0.066 0.065 0.066 19,501,297 0.0659 -0.84%
1995-11-21 0 1.190 1.190 1.200 1.190 1.200 450,000 535,700 1.1904 0.066 0.066 0.067 0.066 0.067 8,095,557 0.0662 0.00%
1995-11-20 0 1.190 1.190 1.210 1.190 1.200 190,000 227,700 1.1984 0.066 0.066 0.067 0.066 0.067 3,418,124 0.0666 0.85%
1995-11-17 0 1.180 1.180 1.200 1.170 1.180 292,000 342,040 1.1714 0.066 0.066 0.067 0.065 0.066 5,253,117 0.0651 0.85%
1995-11-16 0 1.170 1.170 1.180 1.170 1.180 180,000 211,000 1.1722 0.065 0.065 0.066 0.065 0.066 3,238,223 0.0652 -0.85%
1995-11-15 0 1.180 1.170 1.180 1.170 1.180 135,000 158,790 1.1762 0.066 0.065 0.066 0.065 0.066 2,428,667 0.0654 0.00%
1995-11-14 0 1.180 1.180 1.200 1.160 1.180 200,000 232,800 1.1640 0.066 0.066 0.067 0.064 0.066 3,598,025 0.0647 0.85%
1995-11-13 0 1.170 1.170 1.180 1.150 1.170 153,000 178,850 1.1690 0.065 0.065 0.066 0.064 0.065 2,752,489 0.0650 1.74%
1995-11-10 0 1.150 1.140 1.200 1.140 1.150 90,000 103,400 1.1489 0.064 0.063 0.067 0.063 0.064 1,619,111 0.0639 0.88%
1995-11-09 0 1.140 1.140 1.180 1.140 1.140 60,000 68,400 1.1400 0.063 0.063 0.066 0.063 0.063 1,079,408 0.0634 0.88%
1995-11-08 0 1.130 1.130 1.150 1.130 1.190 1,082,000 1,263,620 1.1679 0.063 0.063 0.064 0.063 0.066 19,465,317 0.0649 -5.04%
1995-11-07 0 1.190 1.180 1.200 1.190 1.220 462,000 556,700 1.2050 0.066 0.066 0.067 0.066 0.068 8,311,438 0.0670 -1.65%
1995-11-06 0 1.210 1.210 1.230 1.200 1.240 310,000 376,800 1.2155 0.067 0.067 0.068 0.067 0.069 5,576,939 0.0676 -3.20%
1995-11-03 0 1.250 1.250 1.260 1.180 1.260 1,114,000 1,376,280 1.2354 0.069 0.069 0.070 0.066 0.070 20,041,001 0.0687 5.04%
1995-11-02 0 1.190 1.190 1.200 1.180 1.200 738,000 878,280 1.1901 0.066 0.066 0.067 0.066 0.067 13,276,713 0.0662 -0.83%
1995-10-31 0 1.200 1.170 1.200 1.150 1.200 876,000 1,023,500 1.1684 0.067 0.065 0.067 0.064 0.067 15,759,351 0.0649 5.26%
1995-10-30 0 1.140 1.110 1.140 1.100 1.150 324,000 359,820 1.1106 0.063 0.062 0.063 0.061 0.064 5,828,801 0.0617 4.59%
1995-10-27 0 1.090 1.070 1.090 1.090 1.090 344,000 374,960 1.0900 0.061 0.059 0.061 0.061 0.061 6,188,603 0.0606 0.00%
1995-10-26 0 1.090 1.090 1.110 1.090 1.100 204,000 223,860 1.0974 0.061 0.061 0.062 0.061 0.061 3,669,986 0.0610 0.00%
1995-10-25 0 1.110 1.090 1.110 1.100 1.120 1,126,000 1,246,920 1.1074 0.061 0.059 0.061 0.060 0.061 20,628,568 0.0604 0.91%
1995-10-24 0 1.100 1.100 1.120 1.100 1.100 498,000 547,800 1.1000 0.060 0.060 0.061 0.060 0.060 9,123,470 0.0600 -3.51%
1995-10-23 0 1.140 1.100 1.140 1.100 1.140 60,000 66,400 1.1067 0.062 0.060 0.062 0.060 0.062 1,099,213 0.0604 3.64%
1995-10-20 0 1.100 1.100 1.140 1.100 1.100 184,000 202,400 1.1000 0.060 0.060 0.062 0.060 0.060 3,370,921 0.0600 0.00%
1995-10-19 0 1.100 1.090 1.110 1.090 1.100 364,000 400,300 1.0997 0.060 0.059 0.061 0.059 0.060 6,668,560 0.0600 -0.90%
1995-10-18 0 1.110 1.090 1.110 1.050 1.110 306,000 331,700 1.0840 0.061 0.059 0.061 0.057 0.061 5,605,987 0.0592 5.71%
1995-10-17 0 1.050 1.050 1.070 1.050 1.060 296,000 311,540 1.0525 0.057 0.057 0.058 0.057 0.058 5,422,785 0.0575 -1.87%
1995-10-16 0 1.070 1.050 1.070 1.070 1.070 50,000 53,500 1.0700 0.058 0.057 0.058 0.058 0.058 916,011 0.0584 0.00%
1995-10-13 0 1.070 1.070 - 1.070 1.090 392,000 420,760 1.0734 0.058 0.058 - 0.058 0.059 7,181,526 0.0586 -1.83%
1995-10-12 0 1.090 1.090 1.100 - - 0 0 - 0.059 0.059 0.060 - - 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 0.059 0.059 0.059 0.059 0.059 21,141,534 0.0590 0.00%
1995-10-10 0 1.090 1.090 - 1.090 1.090 34,000 37,060 1.0900 0.059 0.059 - 0.059 0.059 622,887 0.0595 0.00%
1995-10-09 0 1.090 1.090 1.120 1.070 1.100 108,000 117,840 1.0911 0.059 0.059 0.061 0.058 0.060 1,978,584 0.0596 -2.68%
1995-10-06 0 1.120 1.100 1.140 1.050 1.120 1,164,000 1,243,540 1.0683 0.061 0.060 0.062 0.057 0.061 21,324,737 0.0583 3.70%
1995-10-05 0 1.080 - 1.100 1.080 1.110 230,000 249,100 1.0830 0.059 - 0.060 0.059 0.061 4,213,651 0.0591 -4.42%
1995-10-04 0 1.130 1.120 1.130 1.130 1.130 262,000 296,060 1.1300 0.062 0.061 0.062 0.062 0.062 4,799,898 0.0617 0.00%
1995-10-03 0 1.130 1.120 1.130 1.110 1.140 514,000 579,360 1.1272 0.062 0.061 0.062 0.061 0.062 9,416,593 0.0615 0.89%
1995-10-02 0 1.120 1.100 1.120 1.120 1.140 540,000 610,700 1.1309 0.061 0.060 0.061 0.061 0.062 9,892,919 0.0617 0.00%
1995-09-29 0 1.120 1.120 1.130 1.120 1.140 580,000 655,200 1.1297 0.061 0.061 0.062 0.061 0.062 10,625,728 0.0617 -1.75%
1995-09-28 0 1.140 1.130 1.150 1.140 1.150 330,000 376,300 1.1403 0.062 0.062 0.063 0.062 0.063 6,045,673 0.0622 -0.87%
1995-09-27 0 1.150 1.130 1.150 1.130 1.150 910,000 1,043,900 1.1471 0.063 0.062 0.063 0.062 0.063 16,671,401 0.0626 -0.86%
1995-09-26 0 1.160 1.160 1.180 1.150 1.150 186,000 213,900 1.1500 0.063 0.063 0.064 0.063 0.063 3,407,561 0.0628 0.87%
1995-09-25 0 1.150 1.140 1.150 1.140 1.150 232,000 266,260 1.1477 0.063 0.062 0.063 0.062 0.063 4,250,291 0.0626 2.68%
1995-09-22 0 1.120 1.120 1.140 1.120 1.140 370,000 419,200 1.1330 0.061 0.061 0.062 0.061 0.062 6,778,482 0.0618 -1.75%
1995-09-21 0 1.140 1.140 1.150 1.140 1.170 650,000 751,900 1.1568 0.062 0.062 0.063 0.062 0.064 11,908,143 0.0631 -2.56%
1995-09-20 0 1.170 1.170 1.180 1.170 1.180 518,000 610,740 1.1790 0.064 0.064 0.064 0.064 0.064 9,489,874 0.0644 -1.68%
1995-09-19 0 1.190 1.190 1.200 1.180 1.190 540,000 639,200 1.1837 0.065 0.065 0.066 0.064 0.065 9,892,919 0.0646 -0.83%
1995-09-18 0 1.200 1.200 1.210 1.180 1.200 574,000 686,800 1.1965 0.066 0.066 0.066 0.064 0.066 10,515,807 0.0653 0.00%
1995-09-15 0 1.200 1.180 1.200 1.180 1.200 194,000 231,300 1.1923 0.066 0.064 0.066 0.064 0.066 3,554,123 0.0651 0.00%
1995-09-14 0 1.200 1.180 1.200 1.200 1.210 374,000 448,940 1.2004 0.066 0.064 0.066 0.066 0.066 6,851,762 0.0655 0.00%
1995-09-13 0 1.200 1.180 1.220 1.200 1.220 504,000 609,060 1.2085 0.066 0.064 0.067 0.066 0.067 9,233,391 0.0660 -1.64%
1995-09-12 0 1.220 1.180 1.250 1.210 1.290 784,000 983,980 1.2551 0.067 0.064 0.068 0.066 0.070 14,363,053 0.0685 6.09%
1995-09-11 0 1.150 1.140 1.190 1.150 1.150 236,000 271,400 1.1500 0.063 0.062 0.065 0.063 0.063 4,323,572 0.0628 0.00%
1995-09-08 0 1.150 1.110 1.180 1.150 1.180 1,024,000 1,211,340 1.1829 0.063 0.061 0.064 0.063 0.064 18,759,906 0.0646 -3.36%
1995-09-07 0 1.190 - 1.210 1.190 1.200 544,000 648,160 1.1915 0.065 - 0.066 0.065 0.066 9,966,200 0.0650 0.00%
1995-09-06 0 1.190 1.190 1.210 1.190 1.200 151,200 180,468 1.1936 0.065 0.065 0.066 0.065 0.066 2,770,017 0.0652 0.00%
1995-09-05 0 1.190 1.190 1.200 1.190 1.200 150,000 179,300 1.1953 0.065 0.065 0.066 0.065 0.066 2,748,033 0.0652 -2.46%
1995-09-04 0 1.220 1.200 1.220 1.220 1.220 20,000 24,400 1.2200 0.067 0.066 0.067 0.067 0.067 366,404 0.0666 1.67%
1995-09-01 0 1.200 1.200 1.230 - - 0 0 - 0.066 0.066 0.067 - - 0 - 0.00%
1995-08-31 0 1.200 1.200 1.220 - - 30,000 36,600 1.2200 0.066 0.066 0.067 - - 549,607 0.0666 0.00%
1995-08-30 0 1.200 1.190 1.210 1.200 1.200 20,000 24,000 1.2000 0.066 0.065 0.066 0.066 0.066 366,404 0.0655 0.00%
1995-08-29 0 1.200 1.190 1.200 1.190 1.200 166,000 198,240 1.1942 0.066 0.065 0.066 0.065 0.066 3,041,157 0.0652 0.00%
1995-08-25 0 1.200 1.200 1.240 1.190 1.210 574,000 690,640 1.2032 0.066 0.066 0.068 0.065 0.066 10,515,807 0.0657 -0.83%
1995-08-24 0 1.210 1.200 1.220 1.210 1.210 30,000 36,300 1.2100 0.066 0.066 0.067 0.066 0.066 549,607 0.0660 -2.42%
1995-08-23 0 1.240 1.240 1.260 1.200 1.230 220,000 267,900 1.2177 0.068 0.068 0.069 0.066 0.067 4,030,449 0.0665 4.20%
1995-08-22 0 1.190 1.190 1.220 1.190 1.210 544,000 653,700 1.2017 0.065 0.065 0.067 0.065 0.066 9,966,200 0.0656 -3.25%
1995-08-21 0 1.230 1.230 1.260 1.230 1.280 394,000 494,980 1.2563 0.067 0.067 0.069 0.067 0.070 7,218,167 0.0686 1.65%
1995-08-18 0 1.210 1.210 1.240 1.200 1.280 1,788,000 2,227,100 1.2456 0.066 0.066 0.068 0.066 0.070 32,756,554 0.0680 0.83%
1995-08-17 0 1.200 - 1.200 1.200 1.240 734,000 897,440 1.2227 0.066 - 0.066 0.066 0.068 13,447,042 0.0667 -0.83%
1995-08-16 0 1.210 1.210 1.240 1.210 1.220 256,000 312,020 1.2188 0.066 0.066 0.068 0.066 0.067 4,689,976 0.0665 -3.97%
1995-08-15 0 1.260 1.210 1.260 1.260 1.260 20,000 25,200 1.2600 0.069 0.066 0.069 0.069 0.069 366,404 0.0688 0.00%
1995-08-14 0 1.260 - 1.260 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-08-11 0 1.260 1.220 1.260 - - 0 0 - 0.069 0.067 0.069 - - 0 - 0.00%
1995-08-10 0 1.260 1.260 1.280 1.260 1.260 374,000 471,240 1.2600 0.069 0.069 0.070 0.069 0.069 6,851,762 0.0688 -1.56%
1995-08-09 0 1.280 1.260 1.280 1.260 1.280 258,000 328,720 1.2741 0.070 0.069 0.070 0.069 0.070 4,726,617 0.0695 0.79%
1995-08-08 0 1.270 1.270 1.280 1.270 1.290 336,000 427,580 1.2726 0.069 0.069 0.070 0.069 0.070 6,155,594 0.0695 0.00%
1995-08-07 0 1.270 1.270 1.280 1.260 1.270 273,000 346,550 1.2694 0.069 0.069 0.070 0.069 0.069 5,001,420 0.0693 0.79%
1995-08-04 0 1.260 1.250 1.260 1.250 1.270 146,000 183,560 1.2573 0.069 0.068 0.069 0.068 0.069 2,674,752 0.0686 1.61%
1995-08-03 0 1.240 1.240 1.250 1.240 1.240 80,000 99,200 1.2400 0.068 0.068 0.068 0.068 0.068 1,465,618 0.0677 0.81%
1995-08-02 0 1.230 1.220 1.240 1.220 1.300 450,000 557,580 1.2391 0.067 0.067 0.068 0.067 0.071 8,244,099 0.0676 -3.91%
1995-08-01 0 1.280 1.250 1.280 1.280 1.280 250,000 320,000 1.2800 0.070 0.068 0.070 0.070 0.070 4,580,055 0.0699 0.00%
1995-07-31 0 1.280 1.280 1.300 1.270 1.280 196,000 250,820 1.2797 0.070 0.070 0.071 0.069 0.070 3,590,763 0.0699 0.79%
1995-07-28 0 1.270 1.260 1.270 1.270 1.290 280,000 359,000 1.2821 0.069 0.069 0.069 0.069 0.070 5,129,662 0.0700 -1.55%
1995-07-27 0 1.290 1.280 1.290 1.290 1.300 376,000 486,900 1.2949 0.070 0.070 0.070 0.070 0.071 6,888,403 0.0707 -0.77%
1995-07-26 0 1.300 1.300 1.310 1.260 1.300 434,000 555,720 1.2805 0.071 0.071 0.072 0.069 0.071 7,950,976 0.0699 3.17%
1995-07-25 0 1.260 1.260 1.290 1.250 1.250 30,000 37,500 1.2500 0.069 0.069 0.070 0.068 0.068 549,607 0.0682 0.80%
1995-07-24 0 1.250 1.250 1.260 1.250 1.250 28,000 35,000 1.2500 0.068 0.068 0.069 0.068 0.068 512,966 0.0682 -0.79%
1995-07-21 0 1.260 1.260 1.290 1.260 1.280 104,000 132,640 1.2754 0.069 0.069 0.070 0.069 0.070 1,905,303 0.0696 3.28%
1995-07-20 0 1.220 1.220 1.240 1.220 1.280 50,000 61,800 1.2360 0.067 0.067 0.068 0.067 0.070 916,011 0.0675 -4.69%
1995-07-19 0 1.280 - 1.310 1.280 1.280 30,000 38,400 1.2800 0.070 - 0.072 0.070 0.070 549,607 0.0699 -3.76%
1995-07-18 0 1.330 1.310 1.330 1.310 1.330 598,000 789,460 1.3202 0.073 0.072 0.073 0.072 0.073 10,955,492 0.0721 2.31%
1995-07-17 0 1.300 1.260 1.330 1.300 1.350 414,000 554,300 1.3389 0.071 0.069 0.073 0.071 0.074 7,584,571 0.0731 -3.70%
1995-07-14 0 1.350 1.340 - 1.270 1.360 2,444,000 3,209,600 1.3133 0.074 0.073 - 0.069 0.074 44,774,619 0.0717 2.27%
1995-07-13 0 1.320 1.320 1.340 1.290 1.320 2,148,000 2,794,740 1.3011 0.072 0.072 0.073 0.070 0.072 39,351,834 0.0710 3.13%
1995-07-12 0 1.280 1.280 1.290 1.200 1.300 1,130,000 1,421,040 1.2576 0.070 0.070 0.070 0.066 0.071 20,701,849 0.0686 7.56%
1995-07-11 0 1.190 1.190 1.200 1.120 1.200 2,420,000 2,805,200 1.1592 0.065 0.065 0.066 0.061 0.066 44,334,934 0.0633 6.25%
1995-07-10 0 1.120 1.110 1.120 1.100 1.130 646,000 719,900 1.1144 0.061 0.061 0.061 0.060 0.062 11,834,862 0.0608 1.82%
1995-07-07 0 1.100 1.100 1.110 1.100 1.110 250,000 276,180 1.1047 0.060 0.060 0.061 0.060 0.061 4,580,055 0.0603 -0.90%
1995-07-06 0 1.110 1.110 1.120 1.100 1.120 300,000 331,400 1.1047 0.061 0.061 0.061 0.060 0.061 5,496,066 0.0603 -0.89%
1995-07-05 0 1.120 1.120 1.140 1.100 1.100 10,000 11,000 1.1000 0.061 0.061 0.062 0.060 0.060 183,202 0.0600 0.00%
1995-07-04 0 1.120 1.120 1.140 1.110 1.130 568,000 637,160 1.1218 0.061 0.061 0.062 0.061 0.062 10,405,885 0.0612 0.00%
1995-07-03 0 1.120 1.120 1.130 1.100 1.120 440,000 484,360 1.1008 0.061 0.061 0.062 0.060 0.061 8,060,897 0.0601 -1.75%
1995-06-30 0 1.140 1.110 1.150 1.110 1.180 552,000 640,280 1.1599 0.062 0.061 0.063 0.061 0.064 10,112,762 0.0633 2.70%
1995-06-29 0 1.110 1.110 - 1.070 1.120 1,170,000 1,275,800 1.0904 0.061 0.061 - 0.058 0.061 21,434,658 0.0595 3.74%
1995-06-28 0 1.070 1.060 1.080 1.060 1.070 430,000 456,500 1.0616 0.058 0.058 0.059 0.058 0.058 7,877,695 0.0579 0.94%
1995-06-27 0 1.060 1.060 1.100 1.050 1.060 958,000 1,010,860 1.0552 0.058 0.058 0.060 0.057 0.058 17,550,771 0.0576 -1.85%
1995-06-26 0 1.080 1.070 1.100 1.050 1.080 226,000 242,880 1.0747 0.059 0.058 0.060 0.057 0.059 4,140,370 0.0587 1.89%
1995-06-23 0 1.060 1.050 1.070 1.050 1.070 398,000 424,000 1.0653 0.058 0.057 0.058 0.057 0.058 7,291,448 0.0582 0.95%
1995-06-22 0 1.050 1.050 1.070 1.030 1.070 1,208,000 1,262,020 1.0447 0.057 0.057 0.058 0.056 0.058 22,130,826 0.0570 0.00%
1995-06-21 0 1.050 1.020 1.050 0.990 1.050 500,000 501,700 1.0034 0.057 0.056 0.057 0.054 0.057 9,160,110 0.0548 5.00%
1995-06-20 0 1.000 1.000 - 1.000 1.030 290,000 293,300 1.0114 0.055 0.055 - 0.055 0.056 5,312,864 0.0552 -1.96%
1995-06-16 0 1.020 1.020 1.030 1.020 1.030 140,000 143,580 1.0256 0.056 0.056 0.056 0.056 0.056 2,564,831 0.0560 0.00%
1995-06-15 0 1.020 1.020 1.040 1.010 1.020 459,000 464,720 1.0125 0.056 0.056 0.057 0.055 0.056 8,408,981 0.0553 -0.97%
1995-06-14 0 1.030 1.010 1.030 1.040 1.040 100,000 104,000 1.0400 0.056 0.055 0.056 0.057 0.057 1,832,022 0.0568 -0.96%
1995-06-13 0 1.040 1.040 1.060 1.040 1.040 236,000 245,440 1.0400 0.057 0.057 0.058 0.057 0.057 4,323,572 0.0568 0.00%
1995-06-12 0 1.040 1.020 1.040 1.040 1.050 370,000 387,500 1.0473 0.057 0.056 0.057 0.057 0.057 6,778,482 0.0572 -1.89%
1995-06-09 0 1.060 1.050 1.070 1.050 1.160 1,218,000 1,336,580 1.0974 0.058 0.057 0.058 0.057 0.063 22,314,029 0.0599 3.92%
1995-06-08 0 1.020 1.010 1.040 0.980 1.020 586,000 582,740 0.9944 0.056 0.055 0.057 0.053 0.056 10,735,649 0.0543 4.08%
1995-06-07 0 0.980 0.980 1.000 0.980 0.990 562,000 551,660 0.9816 0.053 0.053 0.055 0.053 0.054 10,295,964 0.0536 -2.00%
1995-06-06 0 1.000 0.990 1.000 0.980 1.000 70,000 68,720 0.9817 0.055 0.054 0.055 0.053 0.055 1,282,415 0.0536 2.04%
1995-06-05 0 0.980 0.970 0.980 0.970 0.980 282,000 275,360 0.9765 0.053 0.053 0.053 0.053 0.053 5,166,302 0.0533 0.00%
1995-06-01 0 0.980 0.960 0.980 0.940 0.980 170,000 165,800 0.9753 0.053 0.052 0.053 0.051 0.053 3,114,437 0.0532 4.26%
1995-05-31 0 0.940 0.940 0.960 0.940 0.960 218,000 207,120 0.9501 0.051 0.051 0.052 0.051 0.052 3,993,808 0.0519 -4.08%
1995-05-30 0 0.980 0.960 0.980 0.970 0.980 140,000 137,000 0.9786 0.053 0.052 0.053 0.053 0.053 2,564,831 0.0534 1.03%
1995-05-29 0 0.970 0.960 0.980 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
1995-05-26 0 0.970 0.960 0.980 0.970 0.970 250,000 242,500 0.9700 0.053 0.052 0.053 0.053 0.053 4,580,055 0.0529 -1.02%
1995-05-25 0 0.980 - 0.980 0.980 0.990 422,000 415,520 0.9846 0.053 - 0.053 0.053 0.054 7,731,133 0.0537 -1.01%
1995-05-24 0 0.990 0.980 0.990 0.980 0.990 220,000 217,400 0.9882 0.054 0.053 0.054 0.053 0.054 4,030,449 0.0539 2.06%
1995-05-23 0 0.970 0.970 - 0.970 0.970 114,000 110,580 0.9700 0.053 0.053 - 0.053 0.053 2,088,505 0.0529 0.00%
1995-05-22 0 0.970 0.960 0.970 0.960 0.970 80,000 77,300 0.9663 0.053 0.052 0.053 0.052 0.053 1,465,618 0.0527 1.04%
1995-05-19 0 0.960 0.950 0.970 0.960 0.960 100,000 96,000 0.9600 0.052 0.052 0.053 0.052 0.052 1,832,022 0.0524 0.00%
1995-05-18 0 0.960 0.950 0.980 0.950 0.960 80,000 76,360 0.9545 0.052 0.052 0.053 0.052 0.052 1,465,618 0.0521 -1.03%
1995-05-17 0 0.970 0.970 0.980 0.970 0.980 302,000 294,960 0.9767 0.053 0.053 0.053 0.053 0.053 5,532,707 0.0533 -2.02%
1995-05-16 0 0.990 0.990 1.000 0.990 1.000 142,000 141,000 0.9930 0.054 0.054 0.055 0.054 0.055 2,601,471 0.0542 -1.00%
1995-05-15 0 1.000 0.990 1.000 0.990 1.000 72,000 71,900 0.9986 0.055 0.054 0.055 0.054 0.055 1,319,056 0.0545 0.00%
1995-05-12 0 1.000 1.000 1.010 1.000 1.000 222,000 221,940 0.9997 0.055 0.055 0.055 0.055 0.055 4,067,089 0.0546 -0.99%
1995-05-11 0 1.010 1.000 1.010 1.000 1.010 1,280,000 1,282,260 1.0018 0.055 0.055 0.055 0.055 0.055 23,449,882 0.0547 1.00%
1995-05-10 0 1.000 1.000 1.020 1.000 1.000 100,000 100,000 1.0000 0.055 0.055 0.056 0.055 0.055 1,832,022 0.0546 0.00%
1995-05-09 0 1.000 0.980 1.040 - - 400,000 400,000 1.0000 0.055 0.053 0.057 - - 7,328,088 0.0546 0.00%
1995-05-08 0 1.000 0.960 1.040 - - 0 0 - 0.055 0.052 0.057 - - 0 - 0.00%
1995-05-05 0 1.000 0.950 1.000 1.000 1.000 10,000 10,000 1.0000 0.055 0.052 0.055 0.055 0.055 183,202 0.0546 0.00%
1995-05-04 0 1.000 - 1.000 1.000 1.000 1,182,000 1,182,000 1.0000 0.055 - 0.055 0.055 0.055 21,654,501 0.0546 0.00%
1995-05-03 0 1.000 0.990 1.000 1.010 1.010 100,000 101,000 1.0100 0.055 0.054 0.055 0.055 0.055 1,832,022 0.0551 0.00%
1995-05-02 0 1.000 0.990 1.010 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
1995-05-01 0 1.000 0.990 1.020 - - 0 0 - 0.055 0.054 0.056 - - 0 - 0.00%
1995-04-28 0 1.000 1.000 1.040 1.000 1.000 94,000 94,000 1.0000 0.055 0.055 0.057 0.055 0.055 1,722,101 0.0546 0.00%
1995-04-27 0 1.000 1.000 1.040 1.000 1.000 720,000 720,000 1.0000 0.055 0.055 0.057 0.055 0.055 13,190,559 0.0546 -1.96%
1995-04-26 0 1.020 0.990 1.020 0.990 1.030 390,000 390,920 1.0024 0.056 0.054 0.056 0.054 0.056 7,144,886 0.0547 -1.92%
1995-04-25 0 1.040 1.040 - 1.010 1.030 20,000 20,400 1.0200 0.057 0.057 - 0.055 0.056 366,404 0.0557 2.97%
1995-04-24 0 1.010 1.010 - 1.010 1.010 52,000 52,520 1.0100 0.055 0.055 - 0.055 0.055 952,651 0.0551 -1.46%
1995-04-21 0 1.070 1.070 1.080 1.060 1.080 1,732,000 1,858,020 1.0728 0.056 0.056 0.056 0.055 0.056 33,123,674 0.0561 0.94%
1995-04-20 0 1.060 1.060 1.070 1.070 1.070 10,000 10,700 1.0700 0.055 0.055 0.056 0.056 0.056 191,245 0.0559 0.95%
1995-04-19 0 1.050 1.050 1.070 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.96%
1995-04-18 0 1.040 1.040 - 1.040 1.050 30,000 31,260 1.0420 0.054 0.054 - 0.054 0.055 573,736 0.0545 -2.80%
1995-04-13 0 1.070 1.060 1.070 1.050 1.070 26,000 27,420 1.0546 0.056 0.055 0.056 0.055 0.056 497,238 0.0551 2.88%
1995-04-12 0 1.040 1.040 1.070 - - 0 0 - 0.054 0.054 0.056 - - 0 - 1.96%
1995-04-11 0 1.020 1.030 1.070 1.020 1.060 98,000 102,480 1.0457 0.053 0.054 0.056 0.053 0.055 1,874,203 0.0547 -2.86%
1995-04-10 0 1.050 1.020 1.050 1.060 1.060 40,000 42,400 1.0600 0.055 0.053 0.055 0.055 0.055 764,981 0.0554 -2.78%
1995-04-07 0 1.080 1.060 1.080 1.080 1.080 806,000 870,480 1.0800 0.056 0.055 0.056 0.056 0.056 15,414,365 0.0565 1.89%
1995-04-06 0 1.060 1.050 1.080 1.060 1.070 426,000 452,320 1.0618 0.055 0.055 0.056 0.055 0.056 8,147,047 0.0555 -0.93%
1995-04-04 0 1.070 1.060 1.080 1.060 1.070 506,000 536,760 1.0608 0.056 0.055 0.056 0.055 0.056 9,677,009 0.0555 1.90%
1995-04-03 0 1.050 1.020 1.070 1.050 1.050 40,000 42,000 1.0500 0.055 0.053 0.056 0.055 0.055 764,981 0.0549 -0.94%
1995-03-31 0 1.060 1.060 1.080 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
1995-03-30 0 1.060 1.060 1.100 1.060 1.060 20,000 21,200 1.0600 0.055 0.055 0.058 0.055 0.055 382,490 0.0554 0.00%
1995-03-29 0 1.060 1.050 1.060 1.050 1.060 540,000 568,000 1.0519 0.055 0.055 0.055 0.055 0.055 10,327,242 0.0550 -1.85%
1995-03-28 0 1.080 1.070 1.090 1.020 1.130 628,000 660,320 1.0515 0.056 0.056 0.057 0.053 0.059 12,010,200 0.0550 -5.26%
1995-03-27 0 1.140 - 1.140 1.180 1.180 50,000 59,000 1.1800 0.060 - 0.060 0.062 0.062 956,226 0.0617 -4.20%
1995-03-24 0 1.190 - 1.190 - - 0 0 - 0.062 - 0.062 - - 0 - -2.46%
1995-03-23 0 1.220 - 1.230 1.200 1.230 300,000 364,000 1.2133 0.064 - 0.064 0.063 0.064 5,737,357 0.0634 -1.61%
1995-03-22 0 1.240 1.240 1.260 1.240 1.280 772,000 973,820 1.2614 0.065 0.065 0.066 0.065 0.067 14,764,132 0.0660 -3.12%
1995-03-21 0 1.280 - 1.300 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
1995-03-20 0 1.280 1.250 1.280 1.280 1.300 46,000 58,960 1.2817 0.067 0.065 0.067 0.067 0.068 879,728 0.0670 0.79%
1995-03-17 0 1.270 1.260 1.300 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
1995-03-16 0 1.270 1.260 - - - 500,000 630,000 1.2600 0.066 0.066 - - - 9,562,261 0.0659 0.00%
1995-03-15 0 1.270 1.250 1.290 - - 0 0 - 0.066 0.065 0.067 - - 0 - 0.00%
1995-03-14 0 1.270 1.260 1.270 1.270 1.270 600,000 752,000 1.2533 0.066 0.066 0.066 0.066 0.066 11,474,714 0.0655 0.00%
1995-03-13 0 1.270 1.260 1.290 1.270 1.270 60,000 76,200 1.2700 0.066 0.066 0.067 0.066 0.066 1,147,471 0.0664 2.42%
1995-03-10 0 1.240 1.240 1.270 1.200 1.210 54,000 65,040 1.2044 0.065 0.065 0.066 0.063 0.063 1,032,724 0.0630 -1.59%
1995-03-09 0 1.260 1.250 1.270 - - 742,000 927,500 1.2500 0.066 0.065 0.066 - - 14,190,396 0.0654 0.00%
1995-03-08 0 1.260 - 1.260 1.250 1.260 286,000 357,800 1.2510 0.066 - 0.066 0.065 0.066 5,469,614 0.0654 -0.79%
1995-03-07 0 1.270 1.270 1.280 1.260 1.270 132,000 166,520 1.2615 0.066 0.066 0.067 0.066 0.066 2,524,437 0.0660 4.10%
1995-03-06 0 1.220 1.200 1.220 1.170 1.220 1,658,000 1,989,880 1.2002 0.064 0.063 0.064 0.061 0.064 31,708,459 0.0628 4.27%
1995-03-03 0 1.170 - 1.170 1.170 1.190 60,000 70,400 1.1733 0.061 - 0.061 0.061 0.062 1,147,471 0.0614 -2.50%
1995-03-02 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-03-01 0 1.200 - 1.200 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1995-02-28 0 1.200 1.150 1.200 1.170 1.200 28,000 33,180 1.1850 0.063 0.060 0.063 0.061 0.063 535,487 0.0620 0.84%
1995-02-27 0 1.190 1.130 1.190 1.170 1.190 208,000 243,520 1.1708 0.062 0.059 0.062 0.061 0.062 3,977,901 0.0612 1.71%
1995-02-24 0 1.170 1.140 1.170 1.170 1.170 190,000 222,300 1.1700 0.061 0.060 0.061 0.061 0.061 3,633,659 0.0612 4.46%
1995-02-23 0 1.120 1.120 1.170 1.120 1.160 318,000 362,240 1.1391 0.059 0.059 0.061 0.059 0.061 6,081,598 0.0596 -6.67%
1995-02-22 0 1.200 - 1.200 1.200 1.200 20,000 24,000 1.2000 0.063 - 0.063 0.063 0.063 382,490 0.0627 0.84%
1995-02-21 0 1.190 1.120 1.190 1.160 1.200 50,000 58,640 1.1728 0.062 0.059 0.062 0.061 0.063 956,226 0.0613 4.39%
1995-02-20 0 1.140 1.100 1.140 1.130 1.140 300,000 340,140 1.1338 0.060 0.058 0.060 0.059 0.060 5,737,357 0.0593 0.88%
1995-02-17 0 1.130 1.120 1.150 1.130 1.150 900,000 1,026,000 1.1400 0.059 0.059 0.060 0.059 0.060 17,212,071 0.0596 0.00%
1995-02-16 0 1.130 1.120 1.140 1.130 1.130 16,000 18,080 1.1300 0.059 0.059 0.060 0.059 0.059 305,992 0.0591 -1.74%
1995-02-15 0 1.150 - 1.150 1.120 1.160 614,000 702,900 1.1448 0.060 - 0.060 0.059 0.061 11,742,457 0.0599 2.68%
1995-02-14 0 1.120 1.110 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1995-02-13 0 1.120 1.120 1.180 1.120 1.120 60,000 67,200 1.1200 0.059 0.059 0.062 0.059 0.059 1,147,471 0.0586 0.00%
1995-02-10 0 1.120 1.100 1.120 1.080 1.120 760,000 834,800 1.0984 0.059 0.058 0.059 0.056 0.059 14,534,637 0.0574 5.66%
1995-02-09 0 1.060 1.040 - 1.060 1.060 10,000 10,600 1.0600 0.055 0.054 - 0.055 0.055 191,245 0.0554 0.00%
1995-02-08 0 1.060 1.060 1.100 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.95%
1995-02-07 0 1.050 1.050 1.100 1.050 1.050 20,000 21,000 1.0500 0.055 0.055 0.058 0.055 0.055 382,490 0.0549 -0.94%
1995-02-06 0 1.060 1.000 1.060 1.060 1.060 80,000 84,800 1.0600 0.055 0.052 0.055 0.055 0.055 1,529,962 0.0554 3.92%
1995-02-03 0 1.020 1.020 1.050 - - 0 0 - 0.053 0.053 0.055 - - 0 - 2.00%
1995-01-30 0 1.000 1.000 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1995-01-27 0 1.000 1.000 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1995-01-26 0 1.000 1.000 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1995-01-25 0 1.000 1.000 - - - 0 0 - 0.052 0.052 - - - 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 0.052 0.052 0.053 0.052 0.053 57,373,569 0.0523 0.00%
1995-01-23 0 1.000 1.000 1.040 1.000 1.000 90,000 90,000 1.0000 0.052 0.052 0.054 0.052 0.052 1,721,207 0.0523 -3.85%
1995-01-20 0 1.040 1.040 1.080 1.040 1.040 1,000,000 1,040,000 1.0400 0.054 0.054 0.056 0.054 0.054 19,124,523 0.0544 -3.70%
1995-01-19 0 1.080 - 1.080 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1995-01-18 0 1.080 1.060 1.080 - - 50,000 54,000 1.0800 0.056 0.055 0.056 - - 956,226 0.0565 0.00%
1995-01-17 0 1.080 1.060 1.080 1.080 1.090 290,000 313,200 1.0800 0.056 0.055 0.056 0.056 0.057 5,546,112 0.0565 -1.82%
1995-01-16 0 1.100 1.080 1.100 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1995-01-13 0 1.100 1.100 1.110 1.100 1.110 132,000 145,400 1.1015 0.058 0.058 0.058 0.058 0.058 2,524,437 0.0576 0.00%
1995-01-12 0 1.100 1.100 1.200 1.100 1.140 30,000 34,120 1.1373 0.058 0.058 0.063 0.058 0.060 573,736 0.0595 0.92%
1995-01-11 0 1.090 1.090 - - - 0 0 - 0.057 0.057 - - - 0 - 1.87%
1995-01-10 0 1.070 1.070 1.120 1.060 1.080 216,000 230,260 1.0660 0.056 0.056 0.059 0.055 0.056 4,130,897 0.0557 4.90%
1995-01-09 0 1.020 1.020 - 1.020 1.020 30,000 30,600 1.0200 0.053 0.053 - 0.053 0.053 573,736 0.0533 0.00%
1995-01-06 0 1.020 1.020 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1995-01-05 0 1.020 1.020 - - - 0 0 - 0.053 0.053 - - - 0 - 0.99%
1995-01-04 0 1.010 1.010 - - - 0 0 - 0.053 0.053 - - - 0 - 4.12%
1995-01-03 0 0.970 0.970 - 0.950 0.980 170,000 164,000 0.9647 0.051 0.051 - 0.050 0.051 3,251,169 0.0504 1.04%
1994-12-30 0 0.960 0.960 0.980 0.960 1.000 684,000 663,240 0.9696 0.050 0.050 0.051 0.050 0.052 13,081,174 0.0507 -4.95%
1994-12-29 0 1.010 1.010 - 1.010 1.010 112,000 113,120 1.0100 0.053 0.053 - 0.053 0.053 2,141,947 0.0528 -4.72%
1994-12-28 0 1.060 1.020 1.060 1.020 1.100 282,000 306,040 1.0852 0.055 0.053 0.055 0.053 0.058 5,393,115 0.0567 -3.64%
1994-12-23 0 1.100 1.100 1.130 1.100 1.140 1,400,000 1,560,000 1.1143 0.058 0.058 0.059 0.058 0.060 26,774,332 0.0583 -5.17%
1994-12-22 0 1.160 1.120 1.170 1.160 1.170 1,012,000 1,179,940 1.1659 0.061 0.059 0.061 0.061 0.061 19,354,017 0.0610 -0.85%
1994-12-21 0 1.170 1.170 - 1.160 1.170 550,000 641,400 1.1662 0.061 0.061 - 0.061 0.061 10,518,488 0.0610 0.86%
1994-12-20 0 1.160 1.160 - 1.160 1.170 200,000 233,000 1.1650 0.061 0.061 - 0.061 0.061 3,824,905 0.0609 -1.69%
1994-12-19 0 1.180 1.180 - 1.170 1.170 130,000 152,100 1.1700 0.062 0.062 - 0.061 0.061 2,486,188 0.0612 0.85%
1994-12-16 0 1.170 1.170 1.200 1.140 1.200 426,000 496,440 1.1654 0.061 0.061 0.063 0.060 0.063 8,147,047 0.0609 -6.40%
1994-12-15 0 1.250 - 1.250 1.250 1.310 390,000 497,900 1.2767 0.065 - 0.065 0.065 0.068 7,458,564 0.0668 -5.30%
1994-12-14 0 1.320 1.280 1.320 1.320 1.340 570,000 759,800 1.3330 0.069 0.067 0.069 0.069 0.070 10,900,978 0.0697 0.00%
1994-12-13 0 1.320 1.320 1.370 1.320 1.330 220,000 290,920 1.3224 0.069 0.069 0.072 0.069 0.070 4,207,395 0.0691 -1.49%
1994-12-12 0 1.340 1.340 1.360 1.340 1.350 864,000 1,164,760 1.3481 0.070 0.070 0.071 0.070 0.071 16,523,588 0.0705 -0.74%
1994-12-09 0 1.350 1.350 1.370 1.340 1.360 1,170,000 1,580,000 1.3504 0.071 0.071 0.072 0.070 0.071 22,375,692 0.0706 0.00%
1994-12-08 0 1.350 1.350 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1994-12-07 0 1.350 1.350 - 1.330 1.390 2,000,000 2,704,160 1.3521 0.071 0.071 - 0.070 0.073 38,249,046 0.0707 -4.26%
1994-12-06 0 1.410 1.390 1.420 1.410 1.420 144,000 203,100 1.4104 0.074 0.073 0.074 0.074 0.074 2,753,931 0.0737 0.00%
1994-12-05 0 1.410 1.400 - 1.410 1.410 48,000 67,680 1.4100 0.074 0.073 - 0.074 0.074 917,977 0.0737 0.00%
1994-12-02 0 1.410 1.380 1.410 1.370 1.410 338,000 473,000 1.3994 0.074 0.072 0.074 0.072 0.074 6,464,089 0.0732 0.00%
1994-12-01 0 1.410 1.400 1.410 1.410 1.410 78,000 109,980 1.4100 0.074 0.073 0.074 0.074 0.074 1,491,713 0.0737 -0.70%
1994-11-30 0 1.420 1.380 1.420 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
1994-11-29 0 1.420 1.390 - 1.390 1.420 610,000 861,220 1.4118 0.074 0.073 - 0.073 0.074 11,665,959 0.0738 2.16%
1994-11-28 0 1.390 1.360 1.400 1.390 1.400 350,000 486,680 1.3905 0.073 0.071 0.073 0.073 0.073 6,693,583 0.0727 0.72%
1994-11-25 0 1.380 1.360 1.380 1.380 1.380 640,000 883,200 1.3800 0.072 0.071 0.072 0.072 0.072 12,239,695 0.0722 2.99%
1994-11-24 0 1.340 1.330 1.360 1.320 1.340 450,000 596,000 1.3244 0.070 0.070 0.071 0.069 0.070 8,606,035 0.0693 1.52%
1994-11-23 0 1.320 1.320 1.340 1.310 1.320 564,000 743,980 1.3191 0.069 0.069 0.070 0.068 0.069 10,786,231 0.0690 -2.22%
1994-11-22 0 1.350 1.340 1.350 1.320 1.360 590,000 791,800 1.3420 0.071 0.070 0.071 0.069 0.071 11,283,468 0.0702 -1.46%
1994-11-21 0 1.370 1.370 1.390 1.370 1.380 330,000 454,560 1.3775 0.072 0.072 0.073 0.072 0.072 6,311,093 0.0720 0.74%
1994-11-18 0 1.360 1.360 - 1.360 1.360 482,000 655,520 1.3600 0.071 0.071 - 0.071 0.071 9,218,020 0.0711 0.00%
1994-11-17 0 1.360 1.360 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
1994-11-16 0 1.360 1.360 1.380 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.00%
1994-11-15 0 1.360 1.360 1.380 1.360 1.360 20,000 27,200 1.3600 0.071 0.071 0.072 0.071 0.071 382,490 0.0711 0.74%
1994-11-14 0 1.350 1.350 1.390 1.350 1.350 436,000 588,600 1.3500 0.071 0.071 0.073 0.071 0.071 8,338,292 0.0706 0.00%
1994-11-11 0 1.350 1.350 1.360 1.350 1.350 588,000 793,800 1.3500 0.071 0.071 0.071 0.071 0.071 11,245,219 0.0706 0.00%
1994-11-10 0 1.350 1.350 1.370 1.340 1.350 332,000 447,700 1.3485 0.071 0.071 0.072 0.070 0.071 6,349,342 0.0705 0.00%
1994-11-09 0 1.350 1.350 1.360 1.350 1.350 90,000 121,500 1.3500 0.071 0.071 0.071 0.071 0.071 1,721,207 0.0706 0.00%
1994-11-08 0 1.350 1.350 1.370 1.350 1.350 1,094,000 1,476,900 1.3500 0.071 0.071 0.072 0.071 0.071 20,922,228 0.0706 0.00%
1994-11-07 0 1.350 1.350 1.360 1.340 1.370 572,000 771,740 1.3492 0.071 0.071 0.071 0.070 0.072 10,939,227 0.0705 0.00%
1994-11-04 0 1.350 1.350 1.370 1.350 1.350 2,340,000 3,159,000 1.3500 0.071 0.071 0.072 0.071 0.071 44,751,384 0.0706 0.75%
1994-11-03 0 1.340 1.340 1.390 1.340 1.350 34,000 45,860 1.3488 0.070 0.070 0.073 0.070 0.071 650,234 0.0705 0.75%
1994-11-02 0 1.330 1.330 1.370 1.330 1.330 46,000 61,180 1.3300 0.070 0.070 0.072 0.070 0.070 879,728 0.0695 0.00%
1994-11-01 0 1.330 1.320 1.330 1.320 1.330 370,000 489,700 1.3235 0.070 0.069 0.070 0.069 0.070 7,076,073 0.0692 -1.48%
1994-10-31 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.071 0.070 0.071 0.071 0.071 382,490 0.0706 1.50%
1994-10-28 0 1.330 1.320 1.350 1.330 1.370 1,000,000 1,350,000 1.3500 0.070 0.069 0.071 0.070 0.072 19,124,523 0.0706 -3.62%
1994-10-27 0 1.380 1.380 - 1.370 1.380 2,000,000 2,750,600 1.3753 0.072 0.072 - 0.072 0.072 38,249,046 0.0719 0.95%
1994-10-26 0 1.400 1.400 1.430 1.400 1.420 612,000 867,800 1.4180 0.071 0.071 0.073 0.071 0.073 11,986,753 0.0724 -2.10%
1994-10-25 0 1.430 1.400 1.450 - - 0 0 - 0.073 0.071 0.074 - - 0 - 0.00%
1994-10-24 0 1.430 1.430 1.450 1.420 1.450 150,000 215,260 1.4351 0.073 0.073 0.074 0.073 0.074 2,937,930 0.0733 -1.38%
1994-10-21 0 1.450 1.450 1.470 1.450 1.470 74,000 107,900 1.4581 0.074 0.074 0.075 0.074 0.075 1,449,379 0.0744 0.69%
1994-10-20 0 1.440 1.440 1.460 1.420 1.450 600,000 861,360 1.4356 0.074 0.074 0.075 0.073 0.074 11,751,719 0.0733 1.41%
1994-10-19 0 1.420 1.420 1.460 1.400 1.430 150,000 210,740 1.4049 0.073 0.073 0.075 0.071 0.073 2,937,930 0.0717 -2.07%
1994-10-18 0 1.450 1.450 1.470 1.430 1.450 86,000 123,580 1.4370 0.074 0.074 0.075 0.073 0.074 1,684,413 0.0734 0.00%
1994-10-17 0 1.450 1.430 1.450 1.420 1.450 74,000 106,000 1.4324 0.074 0.073 0.074 0.073 0.074 1,449,379 0.0731 4.32%
1994-10-14 0 1.390 1.390 1.420 1.390 1.400 59,000 82,000 1.3898 0.071 0.071 0.073 0.071 0.071 1,155,586 0.0710 -0.71%
1994-10-12 0 1.400 1.360 1.410 1.400 1.400 70,000 98,000 1.4000 0.071 0.069 0.072 0.071 0.071 1,371,034 0.0715 0.00%
1994-10-11 0 1.400 1.360 1.440 1.360 1.400 160,000 221,600 1.3850 0.071 0.069 0.074 0.069 0.071 3,133,792 0.0707 2.94%
1994-10-10 0 1.360 1.330 1.360 - - 0 0 - 0.069 0.068 0.069 - - 0 - 0.00%
1994-10-07 0 1.360 1.350 1.400 1.310 1.360 70,000 92,700 1.3243 0.069 0.069 0.071 0.067 0.069 1,371,034 0.0676 3.82%
1994-10-06 0 1.310 1.310 1.350 1.290 1.310 138,000 179,820 1.3030 0.067 0.067 0.069 0.066 0.067 2,702,895 0.0665 2.34%
1994-10-05 0 1.280 1.280 1.330 1.280 1.280 136,000 174,080 1.2800 0.065 0.065 0.068 0.065 0.065 2,663,723 0.0654 -0.78%
1994-10-04 0 1.290 1.280 - 1.290 1.290 100,000 129,000 1.2900 0.066 0.065 - 0.066 0.066 1,958,620 0.0659 -2.27%
1994-10-03 0 1.320 1.290 - 1.320 1.320 40,000 52,800 1.3200 0.067 0.066 - 0.067 0.067 783,448 0.0674 0.00%
1994-09-30 0 1.320 1.320 1.390 1.320 1.360 810,000 1,085,960 1.3407 0.067 0.067 0.071 0.067 0.069 15,864,820 0.0685 -4.69%
1994-09-29 0 1.385 1.385 1.390 1.380 1.390 318,000 441,180 1.3874 0.071 0.071 0.071 0.070 0.071 6,228,411 0.0708 -0.72%
1994-09-28 0 1.395 1.360 1.400 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
1994-09-27 0 1.395 1.395 1.400 1.380 1.400 332,000 462,690 1.3936 0.071 0.071 0.071 0.070 0.071 6,502,618 0.0712 -0.36%
1994-09-26 0 1.400 1.400 1.405 1.370 1.405 738,000 1,027,120 1.3918 0.071 0.071 0.072 0.070 0.072 14,454,614 0.0711 2.19%
1994-09-23 0 1.370 1.350 1.370 1.370 1.400 398,000 554,470 1.3931 0.070 0.069 0.070 0.070 0.071 7,795,307 0.0711 -2.14%
1994-09-22 0 1.400 1.365 1.400 1.380 1.400 24,000 33,200 1.3833 0.071 0.070 0.071 0.070 0.071 470,069 0.0706 2.94%
1994-09-20 0 1.360 1.310 - 1.300 1.360 344,000 450,400 1.3093 0.069 0.067 - 0.066 0.069 6,737,652 0.0668 4.62%
1994-09-19 0 1.300 1.290 1.300 1.300 1.330 228,000 297,420 1.3045 0.066 0.066 0.066 0.066 0.068 4,465,653 0.0666 0.00%
1994-09-16 0 1.300 1.300 1.340 1.300 1.300 60,000 78,000 1.3000 0.066 0.066 0.068 0.066 0.066 1,175,172 0.0664 0.00%
1994-09-15 0 1.300 1.300 1.330 1.300 1.330 1,000,000 1,301,900 1.3019 0.066 0.066 0.068 0.066 0.068 19,586,198 0.0665 -3.70%
1994-09-14 0 1.350 1.300 1.350 1.340 1.400 322,000 436,900 1.3568 0.069 0.066 0.069 0.068 0.071 6,306,756 0.0693 0.75%
1994-09-13 0 1.340 1.320 1.340 1.250 1.340 120,000 155,600 1.2967 0.068 0.067 0.068 0.064 0.068 2,350,344 0.0662 4.69%
1994-09-12 0 1.280 1.280 1.350 1.280 1.380 400,000 524,160 1.3104 0.065 0.065 0.069 0.065 0.070 7,834,479 0.0669 -8.57%
1994-09-09 0 1.400 - 1.410 1.400 1.420 232,000 327,120 1.4100 0.071 - 0.072 0.071 0.073 4,543,998 0.0720 -0.71%
1994-09-08 0 1.410 1.410 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
1994-09-07 0 1.410 1.390 1.410 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
1994-09-06 0 1.410 1.390 1.410 1.410 1.410 20,000 28,200 1.4100 0.072 0.071 0.072 0.072 0.072 391,724 0.0720 -0.70%
1994-09-05 0 1.420 1.390 1.410 1.410 1.450 70,000 99,700 1.4243 0.073 0.071 0.072 0.072 0.074 1,371,034 0.0727 -2.74%
1994-09-02 0 1.460 - 1.470 1.460 1.490 364,000 538,820 1.4803 0.075 - 0.075 0.075 0.076 7,129,376 0.0756 -1.35%
1994-09-01 0 1.480 1.470 1.500 1.460 1.500 356,000 528,380 1.4842 0.076 0.075 0.077 0.075 0.077 6,972,686 0.0758 2.07%
1994-08-31 0 1.450 1.380 1.450 1.380 1.480 372,000 539,740 1.4509 0.074 0.070 0.074 0.070 0.076 7,286,065 0.0741 5.07%
1994-08-30 0 1.380 1.360 1.400 1.350 1.380 438,000 594,080 1.3563 0.070 0.069 0.071 0.069 0.070 8,578,755 0.0693 2.60%
1994-08-26 0 1.345 1.345 - 1.320 1.350 182,000 243,020 1.3353 0.069 0.069 - 0.067 0.069 3,564,688 0.0682 -0.37%
1994-08-25 0 1.350 1.350 - 1.340 1.380 586,400 794,720 1.3553 0.069 0.069 - 0.068 0.070 11,485,346 0.0692 -3.57%
1994-08-24 0 1.400 - 1.400 1.405 1.430 98,000 139,090 1.4193 0.071 - 0.071 0.072 0.073 1,919,447 0.0725 -2.10%
1994-08-23 0 1.430 - 1.430 1.450 1.450 50,000 72,500 1.4500 0.073 - 0.073 0.074 0.074 979,310 0.0740 -1.38%
1994-08-22 0 1.450 - - 1.450 1.450 68,000 98,600 1.4500 0.074 - - 0.074 0.074 1,331,861 0.0740 -2.03%
1994-08-19 0 1.480 1.450 1.480 1.480 1.490 34,000 50,360 1.4812 0.076 0.074 0.076 0.076 0.076 665,931 0.0756 -0.67%
1994-08-18 0 1.490 1.490 1.500 1.490 1.490 302,000 449,980 1.4900 0.076 0.076 0.077 0.076 0.076 5,915,032 0.0761 -0.67%
1994-08-17 0 1.500 1.480 1.500 1.480 1.510 664,000 986,560 1.4858 0.077 0.076 0.077 0.076 0.077 13,005,235 0.0759 1.35%
1994-08-16 0 1.480 1.480 1.505 1.480 1.510 728,000 1,087,720 1.4941 0.076 0.076 0.077 0.076 0.077 14,258,752 0.0763 2.78%
1994-08-15 0 1.440 - 1.460 1.440 1.440 40,000 57,600 1.4400 0.074 - 0.075 0.074 0.074 783,448 0.0735 0.00%
1994-08-12 0 1.440 1.440 1.460 1.440 1.480 206,000 298,610 1.4496 0.074 0.074 0.075 0.074 0.076 4,034,757 0.0740 -1.37%
1994-08-11 0 1.460 1.460 1.495 1.440 1.485 1,406,000 2,045,010 1.4545 0.075 0.075 0.076 0.074 0.076 27,538,194 0.0743 3.55%
1994-08-10 0 1.410 1.390 1.410 1.305 1.420 1,672,000 2,188,510 1.3089 0.072 0.071 0.072 0.067 0.073 32,748,122 0.0668 6.82%
1994-08-09 0 1.320 1.310 1.340 1.320 1.430 1,194,000 1,642,300 1.3755 0.067 0.067 0.068 0.067 0.073 23,385,920 0.0702 -9.90%
1994-08-08 0 1.465 1.450 1.460 1.460 1.590 1,332,000 2,015,570 1.5132 0.075 0.074 0.075 0.075 0.081 26,088,815 0.0773 -9.01%
1994-08-05 0 1.610 - 1.610 1.610 1.620 174,000 281,180 1.6160 0.082 - 0.082 0.082 0.083 3,407,998 0.0825 -1.83%
1994-08-04 0 1.640 1.620 1.640 1.640 1.640 642,000 1,052,880 1.6400 0.084 0.083 0.084 0.084 0.084 12,574,339 0.0837 0.00%
1994-08-03 0 1.640 1.630 1.640 1.640 1.645 168,000 276,010 1.6429 0.084 0.083 0.084 0.084 0.084 3,290,481 0.0839 -0.30%
1994-08-02 0 1.645 1.630 1.645 1.640 1.660 346,000 569,140 1.6449 0.084 0.083 0.084 0.084 0.085 6,776,824 0.0840 -1.50%
1994-08-01 0 1.670 1.650 1.680 1.670 1.670 460,000 768,200 1.6700 0.085 0.084 0.086 0.085 0.085 9,009,651 0.0853 0.00%
1994-07-29 0 1.670 1.670 1.680 1.660 1.670 210,000 349,800 1.6657 0.085 0.085 0.086 0.085 0.085 4,113,101 0.0850 1.21%
1994-07-28 0 1.650 1.650 1.680 1.650 1.680 190,000 315,300 1.6595 0.084 0.084 0.086 0.084 0.086 3,721,378 0.0847 -1.49%
1994-07-27 0 1.675 1.675 1.680 1.665 1.680 200,000 334,500 1.6725 0.086 0.086 0.086 0.085 0.086 3,917,240 0.0854 -0.30%
1994-07-26 0 1.680 1.675 1.690 1.660 1.680 300,000 502,500 1.6750 0.086 0.086 0.086 0.085 0.086 5,875,859 0.0855 0.60%
1994-07-25 0 1.670 1.650 1.670 1.650 1.670 100,000 166,000 1.6600 0.085 0.084 0.085 0.084 0.085 1,958,620 0.0848 2.77%
1994-07-22 0 1.625 1.600 - - - 0 0 - 0.083 0.082 - - - 0 - 0.00%
1994-07-21 0 1.625 1.620 1.650 1.620 1.630 171,000 278,360 1.6278 0.083 0.083 0.084 0.083 0.083 3,349,240 0.0831 -0.91%
1994-07-20 0 1.640 1.620 1.700 1.640 1.640 50,000 82,000 1.6400 0.084 0.083 0.087 0.084 0.084 979,310 0.0837 -2.38%
1994-07-19 0 1.680 - 1.700 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1994-07-18 0 1.680 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-07-15 0 1.680 1.680 1.700 1.680 1.680 54,000 90,720 1.6800 0.086 0.086 0.087 0.086 0.086 1,057,655 0.0858 0.00%
1994-07-14 0 1.680 - 1.680 - - 0 0 - 0.086 - 0.086 - - 0 - -1.18%
1994-07-13 0 1.700 - 1.700 1.700 1.700 40,000 68,000 1.7000 0.087 - 0.087 0.087 0.087 783,448 0.0868 1.19%
1994-07-12 0 1.680 - 1.700 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1994-07-11 0 1.680 - 1.680 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-07-08 0 1.680 - 1.680 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-07-07 0 1.680 - 1.690 - - 1,000 1,600 1.6000 0.086 - 0.086 - - 19,586 0.0817 0.00%
1994-07-06 0 1.680 - 1.680 1.680 1.700 76,000 128,280 1.6879 0.086 - 0.086 0.086 0.087 1,488,551 0.0862 -1.75%
1994-07-05 0 1.710 - 1.730 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1994-07-04 0 1.710 - 1.710 1.700 1.710 126,000 214,860 1.7052 0.087 - 0.087 0.087 0.087 2,467,861 0.0871 0.59%
1994-07-01 0 1.700 - 1.700 1.700 1.700 30,000 51,000 1.7000 0.087 - 0.087 0.087 0.087 587,586 0.0868 0.00%
1994-06-30 0 1.700 - 1.720 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
1994-06-29 0 1.700 - 1.700 1.700 1.720 164,000 281,080 1.7139 0.087 - 0.087 0.087 0.088 3,212,136 0.0875 0.00%
1994-06-28 0 1.700 1.700 1.720 1.700 1.700 136,000 231,200 1.7000 0.087 0.087 0.088 0.087 0.087 2,663,723 0.0868 0.00%
1994-06-27 0 1.700 - 1.700 - - 0 0 - 0.087 - 0.087 - - 0 - -1.16%
1994-06-24 0 1.720 1.700 1.720 1.680 1.720 250,000 426,380 1.7055 0.088 0.087 0.088 0.086 0.088 4,896,549 0.0871 2.38%
1994-06-23 0 1.680 - 1.720 1.680 1.680 66,000 110,880 1.6800 0.086 - 0.088 0.086 0.086 1,292,689 0.0858 -1.18%
1994-06-22 0 1.700 1.700 1.720 1.720 1.720 36,000 61,920 1.7200 0.087 0.087 0.088 0.088 0.088 705,103 0.0878 0.00%
1994-06-21 0 1.700 1.700 - 1.700 1.700 50,000 85,000 1.7000 0.087 0.087 - 0.087 0.087 979,310 0.0868 0.00%
1994-06-20 0 1.700 1.680 - 1.700 1.730 118,000 201,800 1.7102 0.087 0.086 - 0.087 0.088 2,311,171 0.0873 -2.86%
1994-06-17 0 1.750 - 1.750 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1994-06-16 0 1.750 1.730 1.750 1.750 1.750 30,000 52,500 1.7500 0.089 0.088 0.089 0.089 0.089 587,586 0.0893 0.00%
1994-06-15 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.089 0.089 0.092 0.089 0.089 78,345 0.0893 -0.57%
1994-06-10 0 1.760 1.750 1.790 1.760 1.790 30,000 53,400 1.7800 0.090 0.089 0.091 0.090 0.091 587,586 0.0909 -3.83%
1994-06-09 0 1.830 - 1.860 1.830 1.830 50,000 91,500 1.8300 0.093 - 0.095 0.093 0.093 979,310 0.0934 -3.17%
1994-06-08 0 1.890 - 1.890 1.890 1.890 10,000 18,900 1.8900 0.096 - 0.096 0.096 0.096 195,862 0.0965 0.00%
1994-06-07 0 1.890 - 1.900 1.890 1.910 94,000 178,940 1.9036 0.096 - 0.097 0.096 0.098 1,841,103 0.0972 -2.07%
1994-06-06 0 1.930 1.890 1.930 1.930 1.930 24,000 46,320 1.9300 0.099 0.096 0.099 0.099 0.099 470,069 0.0985 2.12%
1994-06-03 0 1.890 - 1.890 1.890 1.890 278,000 525,420 1.8900 0.096 - 0.096 0.096 0.096 5,444,963 0.0965 0.53%
1994-06-02 0 1.880 1.880 1.890 1.880 1.930 282,000 534,100 1.8940 0.096 0.096 0.096 0.096 0.099 5,523,308 0.0967 -1.05%
1994-06-01 0 1.900 1.900 1.940 1.900 1.910 344,000 654,300 1.9020 0.097 0.097 0.099 0.097 0.098 6,737,652 0.0971 0.00%
1994-05-31 0 1.900 - 1.900 1.900 1.900 36,000 68,400 1.9000 0.097 - 0.097 0.097 0.097 705,103 0.0970 0.00%
1994-05-30 0 1.900 - 1.900 1.900 1.900 76,000 144,400 1.9000 0.097 - 0.097 0.097 0.097 1,488,551 0.0970 0.00%
1994-05-27 0 1.900 1.880 1.900 1.880 1.920 512,000 980,120 1.9143 0.097 0.096 0.097 0.096 0.098 10,028,133 0.0977 0.53%
1994-05-26 0 1.890 1.890 1.900 1.890 1.920 398,000 756,980 1.9020 0.096 0.096 0.097 0.096 0.098 7,795,307 0.0971 -0.53%
1994-05-25 0 1.900 1.880 1.900 1.900 1.920 200,000 382,000 1.9100 0.097 0.096 0.097 0.097 0.098 3,917,240 0.0975 0.00%
1994-05-24 0 1.900 - 1.900 1.900 1.920 270,000 515,300 1.9085 0.097 - 0.097 0.097 0.098 5,288,273 0.0974 0.00%
1994-05-23 0 1.900 1.890 1.920 1.890 1.950 645,000 1,235,150 1.9150 0.097 0.096 0.098 0.096 0.100 12,633,097 0.0978 -2.06%
1994-05-20 0 1.940 1.900 - 1.860 1.940 562,000 1,070,120 1.9041 0.099 0.097 - 0.095 0.099 11,007,443 0.0972 4.02%
1994-05-19 0 1.865 - 1.880 - - 0 0 - 0.095 - 0.096 - - 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 0.094 0.092 0.094 0.093 0.094 96,962,329 0.0936 1.60%
1994-05-17 0 1.880 1.900 - 1.880 1.900 80,000 151,440 1.8930 0.092 0.093 - 0.092 0.093 1,627,567 0.0930 1.62%
1994-05-16 0 1.850 1.850 1.880 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
1994-05-13 0 1.850 1.840 1.900 1.850 1.900 76,000 142,600 1.8763 0.091 0.090 0.093 0.091 0.093 1,546,189 0.0922 -3.65%
1994-05-12 0 1.920 - 1.920 1.920 1.960 193,000 371,690 1.9259 0.094 - 0.094 0.094 0.096 3,926,506 0.0947 1.05%
1994-05-11 0 1.900 1.860 1.900 1.900 1.920 64,000 121,940 1.9053 0.093 0.091 0.093 0.093 0.094 1,302,054 0.0937 0.00%
1994-05-10 0 1.900 1.890 1.900 1.890 1.920 422,000 802,500 1.9017 0.093 0.093 0.093 0.093 0.094 8,585,418 0.0935 0.00%
1994-05-09 0 1.900 1.890 1.900 1.880 1.910 874,000 1,662,800 1.9025 0.093 0.093 0.093 0.092 0.094 17,781,174 0.0935 1.06%
1994-05-06 0 1.880 1.860 1.880 1.880 1.900 690,000 1,298,200 1.8814 0.092 0.091 0.092 0.092 0.093 14,037,769 0.0925 1.62%
1994-05-05 0 1.850 1.850 1.870 1.830 1.860 812,000 1,496,790 1.8433 0.091 0.091 0.092 0.090 0.091 16,519,809 0.0906 0.00%
1994-05-04 0 1.850 1.840 1.860 1.820 1.850 632,000 1,163,600 1.8411 0.091 0.090 0.091 0.089 0.091 12,857,783 0.0905 0.54%
1994-05-03 0 1.840 1.840 1.880 1.820 1.840 242,000 444,880 1.8383 0.090 0.090 0.092 0.089 0.090 4,923,391 0.0904 1.10%
1994-05-02 0 1.820 1.820 1.860 1.820 1.830 256,000 466,920 1.8239 0.089 0.089 0.091 0.089 0.090 5,208,216 0.0897 -0.55%
1994-04-29 0 1.830 1.810 1.830 1.800 1.830 220,000 401,300 1.8241 0.090 0.089 0.090 0.088 0.090 4,475,810 0.0897 1.67%
1994-04-28 0 1.800 1.800 1.820 1.800 1.810 120,000 217,000 1.8083 0.088 0.088 0.089 0.088 0.089 2,441,351 0.0889 0.00%
1994-04-27 0 1.800 1.800 1.820 1.760 1.800 198,000 355,080 1.7933 0.088 0.088 0.089 0.087 0.088 4,028,229 0.0881 2.27%
1994-04-26 0 1.760 - 1.800 - - 10,000 17,600 1.7600 0.087 - 0.088 - - 203,446 0.0865 0.00%
1994-04-25 0 1.760 1.720 - - - 2,000 3,520 1.7600 0.087 0.085 - - - 40,689 0.0865 0.00%
1994-04-22 0 1.760 1.720 1.790 1.760 1.790 50,000 89,080 1.7816 0.087 0.085 0.088 0.087 0.088 1,017,230 0.0876 0.00%
1994-04-21 0 1.760 - 1.760 1.770 1.800 70,000 124,500 1.7786 0.087 - 0.087 0.087 0.088 1,424,121 0.0874 -3.83%
1994-04-20 0 1.830 1.830 1.850 1.830 1.900 276,000 509,680 1.8467 0.090 0.090 0.091 0.090 0.093 5,615,108 0.0908 -3.17%
1994-04-19 0 1.890 1.870 1.890 1.880 1.910 262,000 496,400 1.8947 0.093 0.092 0.093 0.092 0.094 5,330,283 0.0931 -0.53%
1994-04-18 0 1.900 1.900 - 1.820 1.900 466,000 852,380 1.8291 0.093 0.093 - 0.089 0.093 9,480,580 0.0899 4.40%
1994-04-15 0 1.820 1.800 - 1.790 1.830 394,000 711,660 1.8062 0.089 0.088 - 0.088 0.090 8,015,770 0.0888 1.68%
1994-04-14 0 1.790 1.780 1.800 1.730 1.820 676,000 1,202,920 1.7795 0.088 0.087 0.088 0.085 0.089 13,752,945 0.0875 4.07%
1994-04-13 0 1.720 1.720 1.760 1.720 1.760 130,000 226,000 1.7385 0.085 0.085 0.087 0.085 0.087 2,644,797 0.0855 -2.27%
1994-04-12 0 1.760 - 1.770 1.760 1.810 358,000 639,680 1.7868 0.087 - 0.087 0.087 0.089 7,283,364 0.0878 0.00%
1994-04-11 0 1.760 1.760 - 1.760 1.780 82,000 144,840 1.7663 0.087 0.087 - 0.087 0.087 1,668,257 0.0868 -2.22%
1994-04-08 0 1.800 - 1.800 1.800 1.810 116,000 209,060 1.8022 0.088 - 0.088 0.088 0.089 2,359,973 0.0886 -0.55%
1994-04-07 0 1.810 1.780 1.810 1.810 1.810 12,000 21,720 1.8100 0.089 0.087 0.089 0.089 0.089 244,135 0.0890 0.00%
1994-04-06 0 1.810 1.770 1.810 1.810 1.850 68,000 125,000 1.8382 0.089 0.087 0.089 0.089 0.091 1,383,432 0.0904 -0.55%
1994-03-31 0 1.820 1.790 1.830 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
1994-03-30 0 1.820 1.790 - 1.820 1.820 138,000 251,160 1.8200 0.089 0.088 - 0.089 0.089 2,807,554 0.0895 2.25%
1994-03-29 0 1.780 1.780 1.820 1.760 1.820 56,000 99,520 1.7771 0.087 0.087 0.089 0.087 0.089 1,139,297 0.0874 -1.11%
1994-03-28 0 1.800 1.760 - - - 1,000 1,600 1.6000 0.088 0.087 - - - 20,345 0.0786 0.00%
1994-03-25 0 1.800 1.780 1.820 1.730 1.800 240,000 421,700 1.7571 0.088 0.087 0.089 0.085 0.088 4,882,702 0.0864 2.27%
1994-03-24 0 1.760 1.760 1.790 1.760 1.800 308,000 548,940 1.7823 0.087 0.087 0.088 0.087 0.088 6,266,135 0.0876 -2.22%
1994-03-23 0 1.800 1.800 1.810 1.800 1.800 250,000 450,000 1.8000 0.088 0.088 0.089 0.088 0.088 5,086,148 0.0885 0.00%
1994-03-22 0 1.800 1.780 - 1.780 1.800 136,000 242,520 1.7832 0.088 0.087 - 0.087 0.088 2,766,865 0.0877 0.00%
1994-03-21 0 1.800 1.780 1.820 1.800 1.820 624,000 1,130,620 1.8119 0.088 0.087 0.089 0.088 0.089 12,695,026 0.0891 -1.10%
1994-03-18 0 1.820 1.780 1.820 1.820 1.820 626,000 1,140,320 1.8216 0.089 0.087 0.089 0.089 0.089 12,735,715 0.0895 -2.15%
1994-03-17 0 1.860 1.860 - 1.860 1.860 22,000 40,920 1.8600 0.091 0.091 - 0.091 0.091 447,581 0.0914 0.00%
1994-03-16 0 1.860 1.860 1.900 1.850 1.850 30,000 55,500 1.8500 0.091 0.091 0.093 0.091 0.091 610,338 0.0909 1.09%
1994-03-15 0 1.840 1.840 1.860 1.840 1.850 220,000 405,300 1.8423 0.090 0.090 0.091 0.090 0.091 4,475,810 0.0906 0.00%
1994-03-14 0 1.840 1.800 1.870 1.800 1.850 152,000 276,060 1.8162 0.090 0.088 0.092 0.088 0.091 3,092,378 0.0893 -0.54%
1994-03-11 0 1.850 1.820 1.850 1.850 1.870 78,000 145,300 1.8628 0.091 0.089 0.091 0.091 0.092 1,586,878 0.0916 -1.07%
1994-03-10 0 1.870 1.860 1.880 1.860 1.900 2,460,000 4,625,820 1.8804 0.092 0.091 0.092 0.091 0.093 50,047,698 0.0924 -0.53%
1994-03-09 0 1.880 1.870 1.880 1.880 1.880 320,000 601,600 1.8800 0.092 0.092 0.092 0.092 0.092 6,510,270 0.0924 0.53%
1994-03-08 0 1.870 1.860 1.880 1.860 1.880 90,000 168,400 1.8711 0.092 0.091 0.092 0.091 0.092 1,831,013 0.0920 0.00%
1994-03-07 0 1.870 1.870 1.900 1.860 1.870 150,000 279,500 1.8633 0.092 0.092 0.093 0.091 0.092 3,051,689 0.0916 -0.53%
1994-03-04 0 1.880 1.870 1.900 1.880 1.900 137,000 257,900 1.8825 0.092 0.092 0.093 0.092 0.093 2,787,209 0.0925 -1.05%
1994-03-03 0 1.900 1.890 1.930 1.900 1.900 150,000 285,000 1.9000 0.093 0.093 0.095 0.093 0.093 3,051,689 0.0934 -1.55%
1994-03-02 0 1.930 1.900 1.930 1.930 1.930 176,000 339,680 1.9300 0.095 0.093 0.095 0.095 0.095 3,580,648 0.0949 0.00%
1994-03-01 0 1.930 1.930 1.940 1.930 1.930 12,000 23,160 1.9300 0.095 0.095 0.095 0.095 0.095 244,135 0.0949 0.00%
1994-02-28 0 1.930 1.930 1.970 1.930 1.970 220,000 430,560 1.9571 0.095 0.095 0.097 0.095 0.097 4,475,810 0.0962 1.05%
1994-02-25 0 1.910 1.910 - 1.860 1.950 494,000 936,620 1.8960 0.094 0.094 - 0.091 0.096 10,050,229 0.0932 -3.05%
1994-02-24 0 1.970 - 2.000 1.970 2.000 430,000 851,500 1.9802 0.097 - 0.098 0.097 0.098 8,748,175 0.0973 -1.50%
1994-02-23 0 2.000 2.000 2.100 2.000 2.100 216,000 433,800 2.0083 0.098 0.098 0.103 0.098 0.103 4,394,432 0.0987 -4.76%
1994-02-22 0 2.100 - 2.100 2.100 2.100 100,000 210,000 2.1000 0.103 - 0.103 0.103 0.103 2,034,459 0.1032 0.00%
1994-02-21 0 2.100 2.050 2.100 2.100 2.200 126,000 267,100 2.1198 0.103 0.101 0.103 0.103 0.108 2,563,419 0.1042 -4.55%
1994-02-18 0 2.200 2.175 2.200 2.200 2.200 54,000 118,800 2.2000 0.108 0.107 0.108 0.108 0.108 1,098,608 0.1081 0.00%
1994-02-17 0 2.200 2.150 2.200 2.175 2.200 44,000 95,800 2.1773 0.108 0.106 0.108 0.107 0.108 895,162 0.1070 0.00%
1994-02-16 0 2.200 2.175 2.250 2.175 2.250 368,000 814,150 2.2124 0.108 0.107 0.111 0.107 0.111 7,486,810 0.1087 0.00%
1994-02-15 0 2.200 2.150 2.200 2.150 2.200 320,000 694,250 2.1695 0.108 0.106 0.108 0.106 0.108 6,510,270 0.1066 1.15%
1994-02-14 0 2.175 2.050 2.175 2.225 2.225 502,000 1,104,450 2.2001 0.107 0.101 0.107 0.109 0.109 10,212,986 0.1081 -1.14%
1994-02-09 0 2.200 2.200 2.250 2.200 2.200 502,000 1,104,400 2.2000 0.108 0.108 0.111 0.108 0.108 10,212,986 0.1081 3.53%
1994-02-08 0 2.125 2.125 2.150 2.125 2.175 476,000 1,022,050 2.1472 0.104 0.104 0.106 0.104 0.107 9,684,026 0.1055 0.00%
1994-02-07 0 2.125 2.125 2.150 2.100 2.250 286,000 628,600 2.1979 0.104 0.104 0.106 0.103 0.111 5,818,554 0.1080 -7.61%
1994-02-04 0 2.300 2.275 2.300 2.200 2.350 4,468,000 10,278,200 2.3004 0.113 0.112 0.113 0.108 0.116 90,899,641 0.1131 5.75%
1994-02-03 0 2.175 2.150 2.175 2.000 2.200 1,388,000 2,900,250 2.0895 0.107 0.106 0.107 0.098 0.108 28,238,295 0.1027 6.10%
1994-02-02 0 2.050 2.050 2.075 2.000 2.075 1,248,000 2,533,800 2.0303 0.101 0.101 0.102 0.098 0.102 25,390,052 0.0998 3.54%
1994-02-01 0 1.980 1.980 1.990 1.970 2.000 900,000 1,794,380 1.9938 0.097 0.097 0.098 0.097 0.098 18,310,134 0.0980 1.54%
1994-01-31 0 1.950 1.950 1.970 1.950 1.970 440,000 862,560 1.9604 0.096 0.096 0.097 0.096 0.097 8,951,621 0.0964 -1.02%
1994-01-28 0 1.970 - 1.980 1.970 2.000 704,000 1,398,020 1.9858 0.097 - 0.097 0.097 0.098 14,322,593 0.0976 -1.01%
1994-01-27 0 1.990 1.980 2.000 1.950 2.000 3,586,000 7,143,900 1.9922 0.098 0.097 0.098 0.096 0.098 72,955,710 0.0979 2.05%
1994-01-26 0 1.950 1.950 1.970 1.900 1.950 834,000 1,614,420 1.9358 0.096 0.096 0.097 0.093 0.096 16,967,390 0.0951 1.56%
1994-01-25 0 1.920 1.920 1.940 1.880 2.000 1,441,000 2,761,150 1.9161 0.094 0.094 0.095 0.092 0.098 29,316,558 0.0942 -2.54%
1994-01-24 0 1.970 1.970 1.980 1.850 1.970 2,276,000 4,410,000 1.9376 0.097 0.097 0.097 0.091 0.097 46,304,293 0.0952 8.24%
1994-01-21 0 1.820 1.820 1.860 1.790 1.830 420,000 758,540 1.8060 0.089 0.089 0.091 0.088 0.090 8,544,729 0.0888 4.00%
1994-01-20 0 1.750 1.750 1.780 1.700 1.750 120,000 206,000 1.7167 0.086 0.086 0.087 0.084 0.086 2,441,351 0.0844 1.74%
1994-01-19 0 1.720 1.720 1.740 1.710 1.760 180,000 312,500 1.7361 0.085 0.085 0.086 0.084 0.087 3,662,027 0.0853 -2.27%
1994-01-18 0 1.760 1.760 1.790 1.760 1.800 220,000 390,400 1.7745 0.087 0.087 0.088 0.087 0.088 4,475,810 0.0872 -2.22%
1994-01-17 0 1.800 1.800 1.830 1.790 1.800 40,000 71,700 1.7925 0.088 0.088 0.090 0.088 0.088 813,784 0.0881 0.56%
1994-01-14 0 1.790 1.770 1.800 1.790 1.830 1,196,000 2,156,400 1.8030 0.088 0.087 0.088 0.088 0.090 24,332,133 0.0886 0.00%
1994-01-13 0 1.790 1.790 1.820 1.790 1.820 714,000 1,278,240 1.7903 0.088 0.088 0.089 0.088 0.089 14,526,039 0.0880 -1.65%
1994-01-12 0 1.820 1.820 1.870 1.800 1.830 2,054,000 3,735,560 1.8187 0.089 0.089 0.092 0.088 0.090 41,787,794 0.0894 -1.62%
1994-01-11 0 1.850 1.840 1.850 1.830 1.860 1,274,000 2,362,640 1.8545 0.091 0.090 0.091 0.090 0.091 25,919,011 0.0912 1.09%
1994-01-10 0 1.830 1.830 1.860 1.820 1.830 212,000 387,040 1.8257 0.090 0.090 0.091 0.089 0.090 4,313,054 0.0897 -0.54%
1994-01-07 0 1.840 - 1.840 1.840 1.850 760,000 1,400,400 1.8426 0.090 - 0.090 0.090 0.091 15,461,891 0.0906 -1.08%
1994-01-06 0 1.860 1.860 1.880 1.860 1.910 3,298,000 6,252,220 1.8958 0.091 0.091 0.092 0.091 0.094 67,096,467 0.0932 -1.06%
1994-01-05 0 1.880 1.880 1.890 1.880 1.900 2,100,000 3,969,600 1.8903 0.092 0.092 0.093 0.092 0.093 42,723,645 0.0929 -1.05%
1994-01-04 0 1.900 1.860 1.900 1.890 1.900 1,718,000 3,259,200 1.8971 0.093 0.091 0.093 0.093 0.093 34,952,010 0.0932 2.15%
1994-01-03 0 1.860 1.850 - 1.820 1.870 242,000 448,100 1.8517 0.091 0.091 - 0.089 0.092 4,923,391 0.0910

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