CHINA TRADITIONAL CHINESE MEDICINE HOLDINGS CO. LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00570  1993-04-07    
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
2026-01-20 0 2.150 2.140 2.150 2.130 2.150 6,046,000 12,954,040 2.1426 2.150 2.140 2.150 2.130 2.150 6,046,000 2.1426 0.00%
2026-01-19 0 2.150 2.140 2.150 2.130 2.180 8,672,000 18,622,626 2.1474 2.150 2.140 2.150 2.130 2.180 8,672,000 2.1474 -1.38%
2026-01-16 0 2.180 2.160 2.180 2.150 2.190 9,632,040 20,864,326 2.1661 2.180 2.160 2.180 2.150 2.190 9,632,040 2.1661 0.00%
2026-01-15 0 2.180 2.180 2.190 2.170 2.210 8,122,000 17,755,750 2.1861 2.180 2.180 2.190 2.170 2.210 8,122,000 2.1861 -0.91%
2026-01-14 0 2.200 2.190 2.200 2.170 2.230 21,326,000 46,953,332 2.2017 2.200 2.190 2.200 2.170 2.230 21,326,000 2.2017 1.38%
2026-01-13 0 2.170 2.160 2.170 2.160 2.190 13,942,000 30,319,352 2.1747 2.170 2.160 2.170 2.160 2.190 13,942,000 2.1747 0.00%
2026-01-12 0 2.170 2.170 2.180 2.140 2.180 15,862,000 34,250,200 2.1593 2.170 2.170 2.180 2.140 2.180 15,862,000 2.1593 0.93%
2026-01-09 0 2.150 2.140 2.150 2.130 2.160 6,690,000 14,343,700 2.1441 2.150 2.140 2.150 2.130 2.160 6,690,000 2.1441 0.47%
2026-01-08 0 2.140 2.140 2.150 2.130 2.160 8,024,000 17,204,370 2.1441 2.140 2.140 2.150 2.130 2.160 8,024,000 2.1441 -0.93%
2026-01-07 0 2.160 2.160 2.170 2.150 2.190 8,818,000 19,105,412 2.1666 2.160 2.160 2.170 2.150 2.190 8,818,000 2.1666 -0.46%
2026-01-06 0 2.170 2.160 2.170 2.140 2.170 10,368,000 22,389,484 2.1595 2.170 2.160 2.170 2.140 2.170 10,368,000 2.1595 0.93%
2026-01-05 0 2.150 2.140 2.150 2.090 2.160 11,902,000 25,368,756 2.1315 2.150 2.140 2.150 2.090 2.160 11,902,000 2.1315 1.42%
2026-01-02 0 2.120 2.110 2.120 2.070 2.120 3,012,000 6,340,680 2.1051 2.120 2.110 2.120 2.070 2.120 3,012,000 2.1051 1.44%
2025-12-31 0 2.090 2.080 2.090 2.070 2.100 6,954,000 14,489,560 2.0836 2.090 2.080 2.090 2.070 2.100 6,954,000 2.0836 0.48%
2025-12-30 0 2.080 2.070 2.080 2.080 2.120 20,530,000 43,092,600 2.0990 2.080 2.070 2.080 2.080 2.120 20,530,000 2.0990 -2.35%
2025-12-29 0 2.130 2.120 2.130 2.120 2.160 13,562,000 28,975,100 2.1365 2.130 2.120 2.130 2.120 2.160 13,562,000 2.1365 -1.39%
2025-12-24 0 2.160 2.150 2.160 2.150 2.170 3,978,951 8,574,906 2.1551 2.160 2.150 2.160 2.150 2.170 3,978,951 2.1551 0.93%
2025-12-23 0 2.140 2.140 2.150 2.140 2.170 10,512,000 22,608,680 2.1507 2.140 2.140 2.150 2.140 2.170 10,512,000 2.1507 -0.93%
2025-12-22 0 2.160 2.150 2.160 2.150 2.180 6,086,000 13,159,440 2.1622 2.160 2.150 2.160 2.150 2.180 6,086,000 2.1622 -0.92%
2025-12-19 0 2.180 2.170 2.180 2.160 2.180 7,510,000 16,313,280 2.1722 2.180 2.170 2.180 2.160 2.180 7,510,000 2.1722 0.93%
2025-12-18 0 2.160 2.150 2.160 2.110 2.170 10,152,000 21,795,760 2.1469 2.160 2.150 2.160 2.110 2.170 10,152,000 2.1469 1.41%
2025-12-17 0 2.130 2.120 2.130 2.110 2.150 15,120,000 32,115,880 2.1241 2.130 2.120 2.130 2.110 2.150 15,120,000 2.1241 0.00%
2025-12-16 0 2.130 2.130 2.140 2.120 2.180 15,180,000 32,464,800 2.1387 2.130 2.130 2.140 2.120 2.180 15,180,000 2.1387 -1.84%
2025-12-15 0 2.170 2.170 2.180 2.170 2.200 9,068,000 19,765,380 2.1797 2.170 2.170 2.180 2.170 2.200 9,068,000 2.1797 -1.36%
2025-12-12 0 2.200 2.190 2.200 2.180 2.200 6,666,000 14,603,880 2.1908 2.200 2.190 2.200 2.180 2.200 6,666,000 2.1908 1.38%
2025-12-11 0 2.170 2.170 2.180 2.160 2.210 10,314,000 22,479,760 2.1795 2.170 2.170 2.180 2.160 2.210 10,314,000 2.1795 -0.91%
2025-12-10 0 2.190 2.180 2.190 2.170 2.220 12,598,000 27,573,480 2.1887 2.190 2.180 2.190 2.170 2.220 12,598,000 2.1887 -0.90%
2025-12-09 0 2.210 2.210 2.220 2.210 2.290 27,190,987 60,702,051 2.2324 2.210 2.210 2.220 2.210 2.290 27,190,987 2.2324 -3.49%
2025-12-08 0 2.290 2.280 2.290 2.280 2.310 16,263,199 37,316,577 2.2945 2.290 2.280 2.290 2.280 2.310 16,263,199 2.2945 -0.87%
2025-12-05 0 2.310 2.300 2.310 2.280 2.320 16,177,758 37,157,548 2.2968 2.310 2.300 2.310 2.280 2.320 16,177,758 2.2968 -0.86%
2025-12-04 0 2.330 2.320 2.330 2.310 2.340 6,876,000 15,998,040 2.3266 2.330 2.320 2.330 2.310 2.340 6,876,000 2.3266 -0.43%
2025-12-03 0 2.340 2.330 2.340 2.330 2.350 6,560,000 15,332,870 2.3373 2.340 2.330 2.340 2.330 2.350 6,560,000 2.3373 -0.43%
2025-12-02 0 2.350 2.350 2.360 2.340 2.360 8,420,000 19,757,900 2.3465 2.350 2.350 2.360 2.340 2.360 8,420,000 2.3465 0.43%
2025-12-01 0 2.340 2.330 2.340 2.320 2.350 7,724,000 18,018,860 2.3328 2.340 2.330 2.340 2.320 2.350 7,724,000 2.3328 0.43%
2025-11-28 0 2.330 2.330 2.340 2.320 2.350 5,630,000 13,131,540 2.3324 2.330 2.330 2.340 2.320 2.350 5,630,000 2.3324 -0.43%
2025-11-27 0 2.340 2.340 2.350 2.310 2.350 12,322,000 28,744,990 2.3328 2.340 2.340 2.350 2.310 2.350 12,322,000 2.3328 0.43%
2025-11-26 0 2.330 2.330 2.340 2.300 2.330 13,316,000 30,909,380 2.3212 2.330 2.330 2.340 2.300 2.330 13,316,000 2.3212 0.87%
2025-11-25 0 2.310 2.310 2.320 2.300 2.330 8,259,950 19,155,708 2.3191 2.310 2.310 2.320 2.300 2.330 8,259,950 2.3191 0.00%
2025-11-24 0 2.310 2.300 2.310 2.290 2.320 15,568,000 35,921,598 2.3074 2.310 2.300 2.310 2.290 2.320 15,568,000 2.3074 0.00%
2025-11-21 0 2.310 2.300 2.310 2.290 2.340 23,972,000 55,456,240 2.3134 2.310 2.300 2.310 2.290 2.340 23,972,000 2.3134 -2.12%
2025-11-20 0 2.360 2.350 2.360 2.340 2.400 16,624,264 39,336,439 2.3662 2.360 2.350 2.360 2.340 2.400 16,624,264 2.3662 0.85%
2025-11-19 0 2.340 2.330 2.340 2.310 2.350 10,258,000 23,887,720 2.3287 2.340 2.330 2.340 2.310 2.350 10,258,000 2.3287 0.00%
2025-11-18 0 2.340 2.330 2.340 2.290 2.350 34,736,000 80,692,310 2.3230 2.340 2.330 2.340 2.290 2.350 34,736,000 2.3230 -0.43%
2025-11-17 0 2.350 2.330 2.350 2.320 2.350 17,115,369 39,943,869 2.3338 2.350 2.330 2.350 2.320 2.350 17,115,369 2.3338 0.00%
2025-11-14 0 2.350 2.340 2.350 2.330 2.370 11,281,761 26,541,220 2.3526 2.350 2.340 2.350 2.330 2.370 11,281,761 2.3526 -0.42%
2025-11-13 0 2.360 2.350 2.360 2.340 2.380 15,430,000 36,388,706 2.3583 2.360 2.350 2.360 2.340 2.380 15,430,000 2.3583 -0.42%
2025-11-12 0 2.370 2.360 2.370 2.350 2.380 11,760,472 27,821,298 2.3657 2.370 2.360 2.370 2.350 2.380 11,760,472 2.3657 0.42%
2025-11-11 0 2.360 2.350 2.360 2.340 2.360 10,760,004 25,264,351 2.3480 2.360 2.350 2.360 2.340 2.360 10,760,004 2.3480 0.43%
2025-11-10 0 2.350 2.340 2.350 2.300 2.350 12,858,000 29,948,040 2.3291 2.350 2.340 2.350 2.300 2.350 12,858,000 2.3291 1.29%
2025-11-07 0 2.320 2.310 2.320 2.290 2.320 14,016,000 32,268,940 2.3023 2.320 2.310 2.320 2.290 2.320 14,016,000 2.3023 0.87%
2025-11-06 0 2.300 2.300 2.310 2.280 2.310 16,054,000 36,820,280 2.2935 2.300 2.300 2.310 2.280 2.310 16,054,000 2.2935 0.00%
2025-11-05 0 2.300 2.290 2.300 2.270 2.310 21,625,925 49,446,730 2.2865 2.300 2.290 2.300 2.270 2.310 21,625,925 2.2865 -0.43%
2025-11-04 0 2.310 2.300 2.310 2.280 2.350 25,250,500 58,397,930 2.3127 2.310 2.300 2.310 2.280 2.350 25,250,500 2.3127 -0.86%
2025-11-03 0 2.330 2.330 2.340 2.310 2.350 19,640,000 45,785,486 2.3312 2.330 2.330 2.340 2.310 2.350 19,640,000 2.3312 -0.43%
2025-10-31 0 2.340 2.330 2.340 2.290 2.350 21,318,000 49,524,478 2.3231 2.340 2.330 2.340 2.290 2.350 21,318,000 2.3231 1.30%
2025-10-30 0 2.310 2.310 2.320 2.300 2.400 34,073,954 80,039,634 2.3490 2.310 2.310 2.320 2.300 2.400 34,073,954 2.3490 -1.70%
2025-10-28 0 2.350 2.350 2.360 2.320 2.360 20,474,384 47,961,929 2.3425 2.350 2.350 2.360 2.320 2.360 20,474,384 2.3425 0.43%
2025-10-27 0 2.340 2.330 2.340 2.290 2.370 64,364,760 150,032,803 2.3310 2.340 2.330 2.340 2.290 2.370 64,364,760 2.3310 -2.09%
2025-10-24 0 2.390 2.390 2.400 2.370 2.430 37,492,000 89,622,268 2.3904 2.390 2.390 2.400 2.370 2.430 37,492,000 2.3904 -0.83%
2025-10-23 0 2.410 2.410 2.420 2.410 2.530 45,524,234 111,304,523 2.4450 2.410 2.410 2.420 2.410 2.530 45,524,234 2.4450 -4.37%
2025-10-22 0 2.520 2.510 2.520 2.500 2.570 20,093,616 50,789,005 2.5276 2.520 2.510 2.520 2.500 2.570 20,093,616 2.5276 -1.18%
2025-10-21 0 2.550 2.550 2.560 2.540 2.610 25,424,000 65,221,750 2.5654 2.550 2.550 2.560 2.540 2.610 25,424,000 2.5654 -1.54%
2025-10-20 0 2.590 2.580 2.590 2.530 2.620 42,486,000 109,135,928 2.5688 2.590 2.580 2.590 2.530 2.620 42,486,000 2.5688 0.00%
2025-10-17 0 2.590 2.580 2.590 2.540 2.630 57,638,000 149,115,050 2.5871 2.590 2.580 2.590 2.540 2.630 57,638,000 2.5871 0.00%
2025-10-16 0 2.590 2.590 2.600 2.440 2.680 157,437,000 405,542,738 2.5759 2.590 2.590 2.600 2.440 2.680 157,437,000 2.5759 6.15%
2025-10-15 0 2.440 2.430 2.440 2.390 2.450 33,878,000 81,997,470 2.4204 2.440 2.430 2.440 2.390 2.450 33,878,000 2.4204 1.24%
2025-10-14 0 2.410 2.400 2.410 2.400 2.520 34,762,000 85,134,090 2.4491 2.410 2.400 2.410 2.400 2.520 34,762,000 2.4491 -2.03%
2025-10-13 0 2.460 2.460 2.470 2.300 2.510 97,062,000 236,772,194 2.4394 2.460 2.460 2.470 2.300 2.510 97,062,000 2.4394 2.50%
2025-10-10 0 2.400 2.390 2.400 2.390 2.430 23,038,000 55,462,590 2.4074 2.400 2.390 2.400 2.390 2.430 23,038,000 2.4074 0.00%
2025-10-09 0 2.400 2.390 2.400 2.380 2.440 43,658,225 104,888,050 2.4025 2.400 2.390 2.400 2.380 2.440 43,658,225 2.4025 -1.64%
2025-10-08 0 2.440 2.430 2.440 2.410 2.490 11,576,000 28,258,290 2.4411 2.440 2.430 2.440 2.410 2.490 11,576,000 2.4411 -2.79%
2025-10-06 0 2.510 2.500 2.510 2.480 2.530 9,490,000 23,720,126 2.4995 2.510 2.500 2.510 2.480 2.530 9,490,000 2.4995 -0.79%
2025-10-03 0 2.530 2.520 2.530 2.470 2.540 14,408,000 36,154,320 2.5093 2.530 2.520 2.530 2.470 2.540 14,408,000 2.5093 2.85%
2025-10-02 0 2.460 2.450 2.460 2.410 2.480 9,116,429 22,248,182 2.4404 2.460 2.450 2.460 2.410 2.480 9,116,429 2.4404 0.82%
2025-09-30 0 2.440 2.430 2.440 2.400 2.460 40,891,048 99,096,970 2.4234 2.440 2.430 2.440 2.400 2.460 40,891,048 2.4234 1.67%
2025-09-29 0 2.400 2.400 2.410 2.360 2.420 48,432,000 115,705,022 2.3890 2.400 2.400 2.410 2.360 2.420 48,432,000 2.3890 0.84%
2025-09-26 0 2.380 2.370 2.380 2.300 2.410 86,402,000 203,197,090 2.3518 2.380 2.370 2.380 2.300 2.410 86,402,000 2.3518 0.00%
2025-09-25 0 2.380 2.370 2.380 2.330 2.540 177,436,000 425,566,862 2.3984 2.380 2.370 2.380 2.330 2.540 177,436,000 2.3984 -4.80%
2025-09-24 0 2.500 2.490 2.500 2.140 2.520 426,104,000 1,011,661,550 2.3742 2.500 2.490 2.500 2.140 2.520 426,104,000 2.3742 16.28%
2025-09-23 0 2.150 2.150 2.160 2.130 2.170 16,018,000 34,475,920 2.1523 2.150 2.150 2.160 2.130 2.170 16,018,000 2.1523 -0.92%
2025-09-22 0 2.170 2.160 2.170 2.150 2.210 23,225,455 50,519,661 2.1752 2.170 2.160 2.170 2.150 2.210 23,225,455 2.1752 -1.36%
2025-09-19 0 2.200 2.190 2.200 2.180 2.230 18,153,455 39,942,131 2.2002 2.200 2.190 2.200 2.180 2.230 18,153,455 2.2002 0.46%
2025-09-18 0 2.190 2.190 2.200 2.170 2.230 45,074,000 99,167,780 2.2001 2.190 2.190 2.200 2.170 2.230 45,074,000 2.2001 -1.35%
2025-09-17 0 2.220 2.210 2.220 2.200 2.230 18,366,000 40,638,920 2.2127 2.220 2.210 2.220 2.200 2.230 18,366,000 2.2127 0.00%
2025-09-16 0 2.220 2.210 2.220 2.190 2.230 16,438,000 36,321,720 2.2096 2.220 2.210 2.220 2.190 2.230 16,438,000 2.2096 0.45%
2025-09-15 0 2.210 2.200 2.210 2.180 2.220 21,988,000 48,493,110 2.2054 2.210 2.200 2.210 2.180 2.220 21,988,000 2.2054 0.91%
2025-09-12 0 2.190 2.190 2.200 2.150 2.200 20,664,000 44,993,380 2.1774 2.190 2.190 2.200 2.150 2.200 20,664,000 2.1774 0.46%
2025-09-11 0 2.180 2.170 2.180 2.110 2.180 26,203,904 56,252,056 2.1467 2.180 2.170 2.180 2.110 2.180 26,203,904 2.1467 0.93%
2025-09-10 0 2.160 2.160 2.170 2.140 2.180 19,694,000 42,467,240 2.1564 2.160 2.160 2.170 2.140 2.180 19,694,000 2.1564 -0.46%
2025-09-09 0 2.170 2.160 2.170 2.150 2.180 17,798,000 38,486,970 2.1624 2.170 2.160 2.170 2.150 2.180 17,798,000 2.1624 0.00%
2025-09-08 0 2.170 2.160 2.170 2.150 2.180 18,952,000 40,962,590 2.1614 2.170 2.160 2.170 2.150 2.180 18,952,000 2.1614 0.46%
2025-09-05 0 2.160 2.150 2.160 2.120 2.160 19,388,000 41,573,384 2.1443 2.160 2.150 2.160 2.120 2.160 19,388,000 2.1443 1.89%
2025-09-04 0 2.120 2.110 2.120 2.110 2.150 21,288,000 45,196,380 2.1231 2.120 2.110 2.120 2.110 2.150 21,288,000 2.1231 -0.93%
2025-09-03 0 2.140 2.130 2.140 2.110 2.190 38,232,000 81,789,500 2.1393 2.140 2.130 2.140 2.110 2.190 38,232,000 2.1393 -0.47%
2025-09-02 0 2.150 2.140 2.150 2.130 2.190 28,596,000 61,588,290 2.1537 2.150 2.140 2.150 2.130 2.190 28,596,000 2.1537 -1.38%
2025-09-01 0 2.180 2.180 2.190 2.170 2.210 25,818,000 56,526,150 2.1894 2.180 2.180 2.190 2.170 2.210 25,818,000 2.1894 -0.46%
2025-08-29 0 2.190 2.190 2.200 2.180 2.210 16,470,000 36,133,040 2.1939 2.190 2.190 2.200 2.180 2.210 16,470,000 2.1939 0.00%
2025-08-28 0 2.190 2.190 2.200 2.150 2.240 58,572,000 128,263,270 2.1898 2.190 2.190 2.200 2.150 2.240 58,572,000 2.1898 -1.79%
2025-08-27 0 2.230 2.220 2.230 2.220 2.310 37,126,000 83,592,297 2.2516 2.230 2.220 2.230 2.220 2.310 37,126,000 2.2516 -2.62%
2025-08-26 0 2.290 2.280 2.290 2.270 2.320 45,370,000 104,476,770 2.3028 2.290 2.280 2.290 2.270 2.320 45,370,000 2.3028 0.44%
2025-08-25 0 2.280 2.280 2.290 2.240 2.300 73,488,632 166,994,944 2.2724 2.280 2.280 2.290 2.240 2.300 73,488,632 2.2724 3.17%
2025-08-22 0 2.210 2.210 2.220 2.200 2.240 33,259,500 73,498,155 2.2098 2.210 2.210 2.220 2.200 2.240 33,259,500 2.2098 -0.90%
2025-08-21 0 2.230 2.230 2.240 2.220 2.240 14,010,000 31,241,360 2.2299 2.230 2.230 2.240 2.220 2.240 14,010,000 2.2299 0.00%
2025-08-20 0 2.230 2.220 2.230 2.200 2.230 31,640,000 70,050,610 2.2140 2.230 2.220 2.230 2.200 2.230 31,640,000 2.2140 0.00%
2025-08-19 0 2.230 2.230 2.240 2.220 2.300 71,366,000 159,974,820 2.2416 2.230 2.230 2.240 2.220 2.300 71,366,000 2.2416 -1.33%
2025-08-18 0 2.260 2.250 2.260 2.240 2.330 49,544,000 113,136,660 2.2836 2.260 2.250 2.260 2.240 2.330 49,544,000 2.2836 -0.88%
2025-08-15 0 2.280 2.270 2.280 2.220 2.280 23,034,000 51,861,600 2.2515 2.280 2.270 2.280 2.220 2.280 23,034,000 2.2515 1.79%
2025-08-14 0 2.240 2.240 2.250 2.240 2.290 23,902,000 54,082,380 2.2627 2.240 2.240 2.250 2.240 2.290 23,902,000 2.2627 -1.32%
2025-08-13 0 2.270 2.260 2.270 2.240 2.270 29,328,000 66,081,810 2.2532 2.270 2.260 2.270 2.240 2.270 29,328,000 2.2532 0.44%
2025-08-12 0 2.260 2.250 2.260 2.240 2.270 21,094,000 47,531,240 2.2533 2.260 2.250 2.260 2.240 2.270 21,094,000 2.2533 0.89%
2025-08-11 0 2.240 2.230 2.240 2.210 2.240 14,604,000 32,490,002 2.2247 2.240 2.230 2.240 2.210 2.240 14,604,000 2.2247 0.45%
2025-08-08 0 2.230 2.230 2.240 2.210 2.240 13,948,000 31,066,360 2.2273 2.230 2.230 2.240 2.210 2.240 13,948,000 2.2273 0.00%
2025-08-07 0 2.230 2.230 2.240 2.200 2.240 19,670,000 43,697,820 2.2215 2.230 2.230 2.240 2.200 2.240 19,670,000 2.2215 0.45%
2025-08-06 0 2.220 2.210 2.220 2.200 2.250 30,464,000 67,465,020 2.2146 2.220 2.210 2.220 2.200 2.250 30,464,000 2.2146 -0.45%
2025-08-05 0 2.230 2.230 2.240 2.230 2.260 18,608,000 41,649,420 2.2383 2.230 2.230 2.240 2.230 2.260 18,608,000 2.2383 0.00%
2025-08-04 0 2.230 2.230 2.240 2.220 2.260 36,424,000 81,286,516 2.2317 2.230 2.230 2.240 2.220 2.260 36,424,000 2.2317 -1.76%
2025-08-01 0 2.270 2.270 2.280 2.230 2.360 60,386,000 138,326,140 2.2907 2.270 2.270 2.280 2.230 2.360 60,386,000 2.2907 1.34%
2025-07-31 0 2.240 2.230 2.240 2.220 2.300 35,198,000 79,185,190 2.2497 2.240 2.230 2.240 2.220 2.300 35,198,000 2.2497 -2.18%
2025-07-30 0 2.290 2.290 2.300 2.250 2.370 58,360,000 135,188,560 2.3165 2.290 2.290 2.300 2.250 2.370 58,360,000 2.3165 0.88%
2025-07-29 0 2.270 2.260 2.270 2.210 2.290 44,174,000 99,167,060 2.2449 2.270 2.260 2.270 2.210 2.290 44,174,000 2.2449 1.34%
2025-07-28 0 2.240 2.230 2.240 2.170 2.260 89,392,000 199,062,020 2.2268 2.240 2.230 2.240 2.170 2.260 89,392,000 2.2268 -3.45%
2025-07-25 0 2.320 2.320 2.330 2.320 2.380 33,048,000 77,805,120 2.3543 2.320 2.320 2.330 2.320 2.380 33,048,000 2.3543 -1.28%
2025-07-24 0 2.350 2.340 2.350 2.300 2.360 40,292,000 94,051,920 2.3343 2.350 2.340 2.350 2.300 2.360 40,292,000 2.3343 2.17%
2025-07-23 0 2.300 2.300 2.310 2.300 2.370 35,574,000 82,978,630 2.3326 2.300 2.300 2.310 2.300 2.370 35,574,000 2.3326 -1.71%
2025-07-22 0 2.340 2.330 2.340 2.310 2.350 36,638,000 85,391,032 2.3307 2.340 2.330 2.340 2.310 2.350 36,638,000 2.3307 0.86%
2025-07-21 0 2.320 2.310 2.320 2.280 2.320 22,316,000 51,462,220 2.3061 2.320 2.310 2.320 2.280 2.320 22,316,000 2.3061 1.31%
2025-07-18 0 2.290 2.280 2.290 2.270 2.310 12,542,000 28,666,240 2.2856 2.290 2.280 2.290 2.270 2.310 12,542,000 2.2856 0.00%
2025-07-17 0 2.290 2.280 2.290 2.270 2.310 12,835,444 29,343,374 2.2861 2.290 2.280 2.290 2.270 2.310 12,835,444 2.2861 0.44%
2025-07-16 0 2.280 2.270 2.280 2.270 2.330 23,158,300 53,268,948 2.3002 2.280 2.270 2.280 2.270 2.330 23,158,300 2.3002 -0.87%
2025-07-15 0 2.300 2.290 2.300 2.270 2.310 13,929,000 31,820,210 2.2845 2.300 2.290 2.300 2.270 2.310 13,929,000 2.2845 -0.43%
2025-07-14 0 2.310 2.300 2.310 2.270 2.310 20,974,000 48,137,540 2.2951 2.310 2.300 2.310 2.270 2.310 20,974,000 2.2951 1.76%
2025-07-11 0 2.270 2.260 2.270 2.220 2.370 64,987,500 149,112,355 2.2945 2.270 2.260 2.270 2.220 2.370 64,987,500 2.2945 2.25%
2025-07-10 0 2.220 2.210 2.220 2.200 2.240 24,298,760 53,815,192 2.2147 2.220 2.210 2.220 2.200 2.240 24,298,760 2.2147 -0.45%
2025-07-09 0 2.230 2.230 2.240 2.200 2.250 11,400,000 25,417,380 2.2296 2.230 2.230 2.240 2.200 2.250 11,400,000 2.2296 0.45%
2025-07-08 0 2.220 2.210 2.220 2.200 2.230 11,478,000 25,384,660 2.2116 2.220 2.210 2.220 2.200 2.230 11,478,000 2.2116 0.00%
2025-07-07 0 2.220 2.210 2.220 2.190 2.220 10,296,000 22,705,980 2.2053 2.220 2.210 2.220 2.190 2.220 10,296,000 2.2053 0.91%
2025-07-04 0 2.200 2.190 2.200 2.190 2.230 14,194,000 31,265,780 2.2027 2.200 2.190 2.200 2.190 2.230 14,194,000 2.2027 -0.90%
2025-07-03 0 2.220 2.220 2.230 2.180 2.280 28,074,000 62,741,280 2.2349 2.220 2.220 2.230 2.180 2.280 28,074,000 2.2349 2.14%
2025-07-02 0 2.260 2.260 2.270 2.210 2.300 36,520,000 82,818,260 2.2678 2.173 2.173 2.183 2.125 2.212 37,973,407 2.1810 2.26%
2025-06-30 0 2.210 2.200 2.210 2.170 2.210 24,630,000 53,933,360 2.1897 2.125 2.116 2.125 2.087 2.125 25,610,214 2.1059 0.00%
2025-06-27 0 2.210 2.210 2.220 2.210 2.290 30,718,000 68,952,020 2.2447 2.125 2.125 2.135 2.125 2.202 31,940,501 2.1588 -3.07%
2025-06-26 0 2.280 2.270 2.280 2.270 2.310 24,310,000 55,521,420 2.2839 2.193 2.183 2.193 2.183 2.222 25,277,479 2.1965 -0.44%
2025-06-25 0 2.290 2.280 2.290 2.250 2.290 17,690,000 40,201,780 2.2726 2.202 2.193 2.202 2.164 2.202 18,394,019 2.1856 0.88%
2025-06-24 0 2.270 2.260 2.270 2.200 2.270 16,896,000 37,964,940 2.2470 2.183 2.173 2.183 2.116 2.183 17,568,420 2.1610 2.71%
2025-06-23 0 2.210 2.200 2.210 2.160 2.210 12,168,000 26,612,170 2.1871 2.125 2.116 2.125 2.077 2.125 12,652,257 2.1034 0.45%
2025-06-20 0 2.200 2.190 2.200 2.180 2.210 43,518,000 95,636,446 2.1976 2.116 2.106 2.116 2.097 2.125 45,249,910 2.1135 0.92%
2025-06-19 0 2.180 2.180 2.190 2.170 2.270 39,578,000 87,240,220 2.2043 2.097 2.097 2.106 2.087 2.183 41,153,108 2.1199 -3.11%
2025-06-18 0 2.250 2.250 2.260 2.240 2.300 19,490,000 44,127,970 2.2641 2.164 2.164 2.173 2.154 2.212 20,265,654 2.1775 -2.17%
2025-06-17 0 2.300 2.300 2.310 2.290 2.350 26,750,000 61,741,180 2.3081 2.212 2.212 2.222 2.202 2.260 27,814,585 2.2197 -1.71%
2025-06-16 0 2.340 2.330 2.340 2.310 2.350 17,664,000 41,076,080 2.3254 2.250 2.241 2.250 2.222 2.260 18,366,984 2.2364 0.43%
2025-06-13 0 2.330 2.330 2.340 2.300 2.360 40,102,000 93,270,580 2.3258 2.241 2.241 2.250 2.212 2.270 41,697,962 2.2368 -0.43%
2025-06-12 0 2.340 2.330 2.340 2.270 2.350 47,956,000 111,085,700 2.3164 2.250 2.241 2.250 2.183 2.260 49,864,532 2.2277 3.08%
2025-06-11 0 2.270 2.270 2.280 2.260 2.290 22,111,000 50,258,560 2.2730 2.183 2.183 2.193 2.173 2.202 22,990,964 2.1860 0.44%
2025-06-10 0 2.260 2.260 2.270 2.240 2.300 34,050,000 77,411,916 2.2735 2.173 2.173 2.183 2.154 2.212 35,405,107 2.1865 -0.44%
2025-06-09 0 2.270 2.270 2.280 2.190 2.280 37,799,000 84,942,232 2.2472 2.183 2.183 2.193 2.106 2.193 39,303,308 2.1612 4.13%
2025-06-06 0 2.180 2.180 2.190 2.170 2.210 24,172,000 52,822,790 2.1853 2.097 2.097 2.106 2.087 2.125 25,133,987 2.1016 -0.91%
2025-06-05 0 2.200 2.190 2.200 2.190 2.260 29,214,000 64,810,812 2.2185 2.116 2.106 2.116 2.106 2.173 30,376,646 2.1336 -2.22%
2025-06-04 0 2.250 2.240 2.250 2.240 2.270 20,567,500 46,327,001 2.2524 2.164 2.154 2.164 2.154 2.183 21,386,036 2.1662 0.00%
2025-06-03 0 2.250 2.250 2.260 2.230 2.270 21,224,000 47,805,820 2.2524 2.164 2.164 2.173 2.145 2.183 22,068,663 2.1662 2.27%
2025-06-02 0 2.200 2.190 2.200 2.160 2.270 8,984,000 19,695,180 2.1923 2.116 2.106 2.116 2.077 2.183 9,341,541 2.1083 -2.65%
2025-05-30 0 2.260 2.250 2.260 2.240 2.290 23,300,000 52,777,586 2.2651 2.173 2.164 2.173 2.154 2.202 24,227,283 2.1784 0.00%
2025-05-29 0 2.260 2.260 2.270 2.210 2.270 31,376,000 70,481,410 2.2463 2.173 2.173 2.183 2.125 2.183 32,624,688 2.1604 2.26%
2025-05-28 0 2.210 2.210 2.220 2.180 2.230 14,924,000 32,951,228 2.2079 2.125 2.125 2.135 2.097 2.145 15,517,939 2.1234 0.45%
2025-05-27 0 2.200 2.190 2.200 2.180 2.210 12,448,000 27,326,880 2.1953 2.116 2.106 2.116 2.097 2.125 12,943,400 2.1113 0.92%
2025-05-26 0 2.180 2.170 2.180 2.160 2.200 13,770,000 29,999,398 2.1786 2.097 2.087 2.097 2.077 2.116 14,318,012 2.0952 0.46%
2025-05-23 0 2.170 2.160 2.170 2.150 2.200 33,655,583 73,396,468 2.1808 2.087 2.077 2.087 2.068 2.116 34,994,993 2.0973 0.93%
2025-05-22 0 2.150 2.140 2.150 2.130 2.180 23,438,000 50,446,030 2.1523 2.068 2.058 2.068 2.048 2.097 24,370,775 2.0699 0.00%
2025-05-21 0 2.150 2.140 2.150 2.140 2.170 14,798,000 31,835,580 2.1513 2.068 2.058 2.068 2.058 2.087 15,386,924 2.0690 -0.46%
2025-05-20 0 2.160 2.160 2.170 2.160 2.180 18,790,741 40,839,358 2.1734 2.077 2.077 2.087 2.077 2.097 19,538,567 2.0902 0.47%
2025-05-19 0 2.150 2.150 2.160 2.130 2.170 13,376,300 28,803,193 2.1533 2.068 2.068 2.077 2.048 2.087 13,908,644 2.0709 0.94%
2025-05-16 0 2.130 2.130 2.140 2.120 2.150 10,966,000 23,400,410 2.1339 2.048 2.048 2.058 2.039 2.068 11,402,420 2.0522 -0.93%
2025-05-15 0 2.150 2.150 2.160 2.110 2.170 24,440,000 52,463,990 2.1466 2.068 2.068 2.077 2.029 2.087 25,412,652 2.0645 1.42%
2025-05-14 0 2.120 2.110 2.120 2.090 2.120 12,250,000 25,772,500 2.1039 2.039 2.029 2.039 2.010 2.039 12,737,520 2.0234 1.44%
2025-05-13 0 2.090 2.090 2.100 2.090 2.140 18,845,760 39,651,745 2.1040 2.010 2.010 2.020 2.010 2.058 19,595,775 2.0235 -1.42%
2025-05-12 0 2.120 2.120 2.130 2.070 2.130 28,584,000 60,248,860 2.1078 2.039 2.039 2.048 1.991 2.048 29,721,573 2.0271 1.92%
2025-05-09 0 2.080 2.070 2.080 2.050 2.090 12,304,000 25,482,876 2.0711 2.000 1.991 2.000 1.972 2.010 12,793,669 1.9918 0.00%
2025-05-08 0 2.080 2.070 2.080 2.060 2.100 14,203,600 29,566,300 2.0816 2.000 1.991 2.000 1.981 2.020 14,768,869 2.0019 0.00%
2025-05-07 0 2.080 2.070 2.080 2.040 2.100 38,474,000 79,631,798 2.0698 2.000 1.991 2.000 1.962 2.020 40,005,171 1.9905 1.96%
2025-05-06 0 2.040 2.030 2.040 2.010 2.040 19,844,000 40,186,060 2.0251 1.962 1.952 1.962 1.933 1.962 20,633,743 1.9476 0.99%
2025-05-02 0 2.020 2.010 2.020 1.990 2.020 8,328,000 16,702,200 2.0055 1.943 1.933 1.943 1.914 1.943 8,659,434 1.9288 0.00%
2025-04-30 0 2.020 2.010 2.020 1.990 2.020 20,528,911 41,213,065 2.0076 1.943 1.933 1.943 1.914 1.943 21,345,912 1.9307 0.50%
2025-04-29 0 2.010 2.010 2.020 2.000 2.030 15,526,055 31,239,094 2.0120 1.933 1.933 1.943 1.923 1.952 16,143,954 1.9350 -0.50%
2025-04-28 0 2.020 2.010 2.020 2.000 2.050 18,126,000 36,550,720 2.0165 1.943 1.933 1.943 1.923 1.972 18,847,371 1.9393 -0.98%
2025-04-25 0 2.040 2.040 2.050 2.020 2.070 29,254,000 59,696,212 2.0406 1.962 1.962 1.972 1.943 1.991 30,418,238 1.9625 0.99%
2025-04-24 0 2.020 2.020 2.030 2.000 2.040 14,896,000 30,056,458 2.0178 1.943 1.943 1.952 1.923 1.962 15,488,824 1.9405 -0.98%
2025-04-23 0 2.040 2.030 2.040 2.000 2.040 25,688,000 52,086,140 2.0276 1.962 1.952 1.962 1.923 1.962 26,710,320 1.9500 1.49%
2025-04-22 0 2.010 2.000 2.010 1.950 2.010 37,530,000 74,492,180 1.9849 1.933 1.923 1.933 1.875 1.933 39,023,602 1.9089 3.61%
2025-04-17 0 1.940 1.940 1.950 1.930 1.950 12,230,000 23,738,740 1.9410 1.866 1.866 1.875 1.856 1.875 12,716,724 1.8667 0.00%
2025-04-16 0 1.940 1.930 1.940 1.920 1.960 20,530,000 39,844,620 1.9408 1.866 1.856 1.866 1.847 1.885 21,347,044 1.8665 -1.02%
2025-04-15 0 1.960 1.960 1.970 1.940 1.970 17,362,000 33,956,560 1.9558 1.885 1.885 1.895 1.866 1.895 18,052,965 1.8809 0.51%
2025-04-14 0 1.950 1.950 1.960 1.940 1.970 24,058,000 46,945,180 1.9513 1.875 1.875 1.885 1.866 1.895 25,015,450 1.8766 1.04%
2025-04-11 0 1.930 1.930 1.940 1.910 1.940 18,238,000 35,188,926 1.9294 1.856 1.856 1.866 1.837 1.866 18,963,828 1.8556 0.00%
2025-04-10 0 1.930 1.930 1.940 1.920 1.960 43,198,000 83,632,640 1.9360 1.856 1.856 1.866 1.847 1.885 44,917,175 1.8619 0.52%
2025-04-09 0 1.920 1.910 1.920 1.860 1.920 45,454,000 85,788,540 1.8874 1.847 1.837 1.847 1.789 1.847 47,262,958 1.8151 1.05%
2025-04-08 0 1.900 1.900 1.910 1.790 1.920 125,044,000 231,860,228 1.8542 1.827 1.827 1.837 1.721 1.847 130,020,446 1.7833 6.15%
2025-04-07 0 1.790 1.790 1.800 1.780 1.910 115,334,000 211,608,760 1.8347 1.721 1.721 1.731 1.712 1.837 119,924,012 1.7645 -10.05%
2025-04-03 0 1.990 1.990 2.000 1.960 2.000 26,026,000 51,549,020 1.9807 1.914 1.914 1.923 1.885 1.923 27,061,771 1.9049 0.00%
2025-04-02 0 1.990 1.990 2.000 1.980 2.010 18,092,000 36,062,710 1.9933 1.914 1.914 1.923 1.904 1.933 18,812,017 1.9170 0.51%
2025-04-01 0 1.980 1.980 1.990 1.960 2.010 34,688,000 68,930,220 1.9871 1.904 1.904 1.914 1.885 1.933 36,068,498 1.9111 1.54%
2025-03-31 0 1.950 1.950 1.960 1.950 2.010 49,610,000 97,547,048 1.9663 1.875 1.875 1.885 1.875 1.933 51,584,357 1.8910 -2.99%
2025-03-28 0 2.010 2.010 2.020 2.010 2.060 38,430,000 77,923,210 2.0277 1.933 1.933 1.943 1.933 1.981 39,959,420 1.9501 -2.43%
2025-03-27 0 2.060 2.050 2.060 2.040 2.080 35,776,000 73,422,802 2.0523 1.981 1.972 1.981 1.962 2.000 37,199,798 1.9737 -1.44%
2025-03-26 0 2.090 2.080 2.090 2.050 2.110 51,650,000 107,724,090 2.0857 2.010 2.000 2.010 1.972 2.029 53,705,544 2.0058 2.96%
2025-03-25 0 2.030 2.030 2.040 2.020 2.070 36,560,018 74,588,269 2.0402 1.952 1.952 1.962 1.943 1.991 38,015,018 1.9621 -1.93%
2025-03-24 0 2.070 2.060 2.070 2.050 2.170 58,948,000 123,534,270 2.0956 1.991 1.981 1.991 1.972 2.087 61,293,987 2.0154 -2.36%
2025-03-21 0 2.120 2.120 2.130 2.110 2.310 253,886,000 555,999,110 2.1900 2.039 2.039 2.048 2.029 2.222 263,990,044 2.1061 0.47%
2025-03-20 0 2.110 2.110 2.120 2.110 2.160 52,656,200 112,307,470 2.1328 2.029 2.029 2.039 2.029 2.077 54,751,788 2.0512 -2.31%
2025-03-19 0 2.160 2.150 2.160 2.020 2.220 201,010,000 432,056,610 2.1494 2.077 2.068 2.077 1.943 2.135 209,009,708 2.0672 6.40%
2025-03-18 0 2.030 2.020 2.030 2.010 2.040 30,899,734 62,660,372 2.0279 1.952 1.943 1.952 1.933 1.962 32,129,468 1.9502 1.00%
2025-03-17 0 2.010 2.010 2.020 1.990 2.020 23,576,000 47,315,510 2.0069 1.933 1.933 1.943 1.914 1.943 24,514,267 1.9301 0.50%
2025-03-14 0 2.000 1.990 2.000 1.950 2.000 29,640,000 58,727,720 1.9814 1.923 1.914 1.923 1.875 1.923 30,819,600 1.9055 2.56%
2025-03-13 0 1.950 1.950 1.960 1.940 1.980 20,070,000 39,293,950 1.9578 1.875 1.875 1.885 1.866 1.904 20,868,737 1.8829 -1.02%
2025-03-12 0 1.970 1.970 1.980 1.960 2.000 20,524,000 40,642,680 1.9803 1.895 1.895 1.904 1.885 1.923 21,340,805 1.9045 -1.01%
2025-03-11 0 1.990 1.990 2.000 1.960 2.000 16,056,000 31,770,890 1.9788 1.914 1.914 1.923 1.885 1.923 16,694,990 1.9030 0.00%
2025-03-10 0 1.990 1.980 1.990 1.970 2.020 19,124,000 38,031,180 1.9887 1.914 1.904 1.914 1.895 1.943 19,885,089 1.9125 -1.00%
2025-03-07 0 2.010 2.000 2.010 1.970 2.030 41,101,000 82,486,420 2.0069 1.933 1.923 1.933 1.895 1.952 42,736,720 1.9301 0.50%
2025-03-06 0 2.000 1.990 2.000 1.980 2.010 28,748,000 57,277,724 1.9924 1.923 1.914 1.923 1.904 1.933 29,892,100 1.9161 0.50%
2025-03-05 0 1.990 1.980 1.990 1.950 2.000 20,792,000 41,104,400 1.9769 1.914 1.904 1.914 1.875 1.923 21,619,471 1.9013 2.05%
2025-03-04 0 1.950 1.950 1.960 1.940 1.970 14,596,000 28,509,040 1.9532 1.875 1.875 1.885 1.866 1.895 15,176,885 1.8785 -1.02%
2025-03-03 0 1.970 1.970 1.980 1.950 1.990 21,132,119 41,804,076 1.9782 1.895 1.895 1.904 1.875 1.914 21,973,126 1.9025 1.03%
2025-02-28 0 1.950 1.950 1.960 1.950 2.010 31,814,000 62,723,100 1.9716 1.875 1.875 1.885 1.875 1.933 33,080,120 1.8961 -3.47%
2025-02-27 0 2.020 2.010 2.020 1.990 2.020 31,764,000 63,793,000 2.0083 1.943 1.933 1.943 1.914 1.943 33,028,130 1.9315 1.00%
2025-02-26 0 2.000 1.990 2.000 1.970 2.020 46,641,000 92,743,550 1.9885 1.923 1.914 1.923 1.895 1.943 48,497,198 1.9123 0.50%
2025-02-25 0 1.990 1.980 1.990 1.960 1.990 20,934,000 41,429,710 1.9791 1.914 1.904 1.914 1.885 1.914 21,767,122 1.9033 0.00%
2025-02-24 0 1.990 1.980 1.990 1.960 2.000 22,146,000 43,892,966 1.9820 1.914 1.904 1.914 1.885 1.923 23,027,357 1.9061 0.51%
2025-02-21 0 1.980 1.980 1.990 1.970 2.020 34,019,000 67,576,120 1.9864 1.904 1.904 1.914 1.895 1.943 35,372,873 1.9104 -1.49%
2025-02-20 0 2.010 2.000 2.010 1.980 2.060 41,040,000 82,875,890 2.0194 1.933 1.923 1.933 1.904 1.981 42,673,292 1.9421 1.01%
2025-02-19 0 1.990 1.990 2.000 1.980 2.000 17,290,000 34,380,038 1.9884 1.914 1.914 1.923 1.904 1.923 17,978,100 1.9123 -0.50%
2025-02-18 0 2.000 1.990 2.000 1.970 2.020 25,770,000 51,251,130 1.9888 1.923 1.914 1.923 1.895 1.943 26,795,583 1.9127 0.00%
2025-02-17 0 2.000 1.990 2.000 1.990 2.040 30,970,000 62,265,472 2.0105 1.923 1.914 1.923 1.914 1.962 32,202,530 1.9336 0.00%
2025-02-14 0 2.000 1.990 2.000 1.960 2.000 34,780,000 69,201,016 1.9897 1.923 1.914 1.923 1.885 1.923 36,164,159 1.9135 2.56%
2025-02-13 0 1.950 1.950 1.960 1.950 2.000 35,890,000 70,706,752 1.9701 1.875 1.875 1.885 1.875 1.923 37,318,334 1.8947 -0.51%
2025-02-12 0 1.960 1.960 1.970 1.930 1.980 36,502,000 71,486,088 1.9584 1.885 1.885 1.895 1.856 1.904 37,954,691 1.8835 -0.51%
2025-02-11 0 1.970 1.970 1.980 1.950 2.010 22,868,000 45,136,080 1.9738 1.895 1.895 1.904 1.875 1.933 23,778,091 1.8982 -1.50%
2025-02-10 0 2.000 2.000 2.010 1.970 2.010 40,632,000 81,151,460 1.9972 1.923 1.923 1.933 1.895 1.933 42,249,055 1.9208 1.52%
2025-02-07 0 1.970 1.970 1.980 1.950 2.000 26,715,000 52,786,810 1.9759 1.895 1.895 1.904 1.875 1.923 27,778,192 1.9003 -0.51%
2025-02-06 0 1.980 1.970 1.980 1.890 1.980 41,483,897 80,891,607 1.9500 1.904 1.895 1.904 1.818 1.904 43,134,855 1.8753 3.66%
2025-02-05 0 1.910 1.910 1.920 1.890 1.950 22,881,538 43,746,855 1.9119 1.837 1.837 1.847 1.818 1.875 23,792,167 1.8387 0.53%
2025-02-04 0 1.900 1.890 1.900 1.860 1.920 10,386,000 19,543,310 1.8817 1.827 1.818 1.827 1.789 1.847 10,799,337 1.8097 -0.52%
2025-02-03 0 1.910 1.900 1.910 1.850 1.920 8,638,000 16,198,892 1.8753 1.837 1.827 1.837 1.779 1.847 8,981,771 1.8035 0.00%
2025-01-28 0 1.910 1.900 1.910 1.900 1.940 3,902,000 7,453,660 1.9102 1.837 1.827 1.837 1.827 1.866 4,057,290 1.8371 -2.05%
2025-01-27 0 1.950 1.940 1.950 1.900 1.960 25,054,000 48,554,052 1.9380 1.875 1.866 1.875 1.827 1.885 26,051,088 1.8638 2.63%
2025-01-24 0 1.900 1.900 1.910 1.900 1.930 16,982,000 32,428,616 1.9096 1.827 1.827 1.837 1.827 1.856 17,657,842 1.8365 -0.52%
2025-01-23 0 1.910 1.900 1.910 1.900 1.940 17,278,000 33,114,450 1.9166 1.837 1.827 1.837 1.827 1.866 17,965,622 1.8432 -0.52%
2025-01-22 0 1.920 1.910 1.920 1.860 1.920 36,004,000 68,234,030 1.8952 1.847 1.837 1.847 1.789 1.847 37,436,871 1.8226 1.59%
2025-01-21 0 1.890 1.880 1.890 1.870 1.900 27,726,000 52,291,402 1.8860 1.818 1.808 1.818 1.798 1.827 28,829,427 1.8138 0.00%
2025-01-20 0 1.890 1.890 1.900 1.870 1.910 26,784,200 50,685,678 1.8924 1.818 1.818 1.827 1.798 1.837 27,850,146 1.8199 1.07%
2025-01-17 0 1.870 1.870 1.880 1.850 1.910 72,506,000 135,713,278 1.8718 1.798 1.798 1.808 1.779 1.837 75,391,562 1.8001 -2.60%
2025-01-16 0 1.920 1.920 1.930 1.910 2.020 165,545,000 323,439,822 1.9538 1.847 1.847 1.856 1.837 1.943 172,133,287 1.8790 -6.34%
2025-01-15 0 2.050 2.040 2.050 2.030 2.070 21,354,099 43,731,389 2.0479 1.972 1.962 1.972 1.952 1.991 22,203,940 1.9695 -0.49%
2025-01-14 0 2.060 2.060 2.070 2.030 2.070 40,756,000 83,592,478 2.0510 1.981 1.981 1.991 1.952 1.991 42,377,989 1.9725 1.48%
2025-01-13 0 2.030 2.030 2.040 2.030 2.110 60,014,000 123,240,294 2.0535 1.952 1.952 1.962 1.952 2.029 62,402,411 1.9749 -4.25%
2025-01-10 0 2.120 2.110 2.120 2.110 2.180 26,296,000 56,128,472 2.1345 2.039 2.029 2.039 2.029 2.097 27,342,517 2.0528 -2.30%
2025-01-09 0 2.170 2.170 2.180 2.170 2.190 9,472,000 20,633,458 2.1784 2.087 2.087 2.097 2.087 2.106 9,848,963 2.0950 0.00%
2025-01-08 0 2.170 2.170 2.180 2.150 2.220 23,258,000 50,673,734 2.1788 2.087 2.087 2.097 2.068 2.135 24,183,612 2.0954 -2.25%
2025-01-07 0 2.220 2.210 2.220 2.200 2.240 18,668,000 41,343,420 2.2147 2.135 2.125 2.135 2.116 2.154 19,410,941 2.1299 -0.45%
2025-01-06 0 2.230 2.230 2.240 2.220 2.260 15,504,000 34,720,800 2.2395 2.145 2.145 2.154 2.135 2.173 16,121,021 2.1538 -0.45%
2025-01-03 0 2.240 2.230 2.240 2.220 2.270 26,040,719 58,520,928 2.2473 2.154 2.145 2.154 2.135 2.183 27,077,076 2.1613 -0.44%
2025-01-02 0 2.250 2.240 2.250 2.240 2.290 37,575,932 85,041,324 2.2632 2.164 2.154 2.164 2.154 2.202 39,071,362 2.1766 -2.60%
2024-12-31 0 2.310 2.300 2.310 2.270 2.310 17,503,600 40,123,340 2.2923 2.222 2.212 2.222 2.183 2.222 18,200,201 2.2046 0.43%
2024-12-30 0 2.300 2.290 2.300 2.280 2.330 17,076,000 39,323,769 2.3029 2.212 2.202 2.212 2.193 2.241 17,755,583 2.2147 -0.86%
2024-12-27 0 2.320 2.310 2.320 2.270 2.320 26,450,000 60,608,180 2.2914 2.231 2.222 2.231 2.183 2.231 27,502,646 2.2037 0.43%
2024-12-24 0 2.310 2.300 2.310 2.270 2.310 13,418,000 30,773,920 2.2935 2.222 2.212 2.222 2.183 2.222 13,952,004 2.2057 1.32%
2024-12-23 0 2.280 2.270 2.280 2.250 2.290 16,482,000 37,423,440 2.2706 2.193 2.183 2.193 2.164 2.202 17,137,943 2.1837 0.44%
2024-12-20 0 2.270 2.260 2.270 2.270 2.310 26,181,447 59,721,451 2.2811 2.183 2.173 2.183 2.183 2.222 27,223,405 2.1938 -1.30%
2024-12-19 0 2.300 2.290 2.300 2.290 2.320 22,178,000 51,053,986 2.3020 2.212 2.202 2.212 2.202 2.231 23,060,630 2.2139 -1.29%
2024-12-18 0 2.330 2.320 2.330 2.310 2.340 23,433,100 54,522,919 2.3267 2.241 2.231 2.241 2.222 2.250 24,365,680 2.2377 0.87%
2024-12-17 0 2.310 2.300 2.310 2.290 2.330 29,458,000 68,051,206 2.3101 2.222 2.212 2.222 2.202 2.241 30,630,357 2.2217 -0.86%
2024-12-16 0 2.330 2.330 2.340 2.320 2.390 33,953,000 79,720,100 2.3480 2.241 2.241 2.250 2.231 2.299 35,304,247 2.2581 -1.69%
2024-12-13 0 2.370 2.360 2.370 2.330 2.430 68,342,000 162,146,600 2.3726 2.279 2.270 2.279 2.241 2.337 71,061,845 2.2818 0.00%
2024-12-12 0 2.370 2.360 2.370 2.340 2.370 33,482,000 79,066,092 2.3615 2.279 2.270 2.279 2.250 2.279 34,814,502 2.2711 0.85%
2024-12-11 0 2.350 2.340 2.350 2.310 2.360 35,398,000 83,073,740 2.3468 2.260 2.250 2.260 2.222 2.270 36,806,754 2.2570 1.73%
2024-12-10 0 2.310 2.310 2.320 2.300 2.420 52,866,628 124,171,978 2.3488 2.222 2.222 2.231 2.212 2.327 54,970,591 2.2589 -1.70%
2024-12-09 0 2.350 2.350 2.360 2.300 2.370 54,580,000 127,155,084 2.3297 2.260 2.260 2.270 2.212 2.279 56,752,151 2.2405 0.43%
2024-12-06 0 2.340 2.330 2.340 2.290 2.390 65,572,050 153,955,204 2.3479 2.250 2.241 2.250 2.202 2.299 68,181,658 2.2580 2.18%
2024-12-05 0 2.290 2.290 2.300 2.280 2.330 34,692,000 79,628,350 2.2953 2.202 2.202 2.212 2.193 2.241 36,072,657 2.2074 -1.72%
2024-12-04 0 2.330 2.320 2.330 2.310 2.390 42,443,000 99,077,820 2.3344 2.241 2.231 2.241 2.222 2.299 44,132,128 2.2450 -2.51%
2024-12-03 0 2.390 2.380 2.390 2.220 2.410 170,526,092 401,567,082 2.3549 2.299 2.289 2.299 2.135 2.318 177,312,615 2.2647 7.66%
2024-12-02 0 2.220 2.220 2.230 2.190 2.230 25,748,000 56,977,289 2.2129 2.135 2.135 2.145 2.106 2.145 26,772,708 2.1282 0.45%
2024-11-29 0 2.210 2.200 2.210 2.180 2.220 21,971,000 48,309,640 2.1988 2.125 2.116 2.125 2.097 2.135 22,845,392 2.1146 0.91%
2024-11-28 0 2.190 2.190 2.200 2.170 2.230 22,256,000 48,795,898 2.1925 2.106 2.106 2.116 2.087 2.145 23,141,735 2.1086 -1.35%
2024-11-27 0 2.220 2.210 2.220 2.180 2.220 32,192,000 70,896,550 2.2023 2.135 2.125 2.135 2.097 2.135 33,473,163 2.1180 1.37%
2024-11-26 0 2.190 2.190 2.200 2.170 2.210 41,014,000 89,680,105 2.1866 2.106 2.106 2.116 2.087 2.125 42,646,257 2.1029 0.46%
2024-11-25 0 2.180 2.180 2.190 2.160 2.210 49,946,000 108,983,312 2.1820 2.097 2.097 2.106 2.077 2.125 51,933,729 2.0985 0.46%
2024-11-22 0 2.170 2.170 2.180 2.170 2.270 79,670,143 176,252,622 2.2123 2.087 2.087 2.097 2.087 2.183 82,840,820 2.1276 -3.98%
2024-11-21 0 2.260 2.260 2.270 2.250 2.300 34,926,000 79,233,946 2.2686 2.173 2.173 2.183 2.164 2.212 36,315,970 2.1818 -1.31%
2024-11-20 0 2.290 2.290 2.300 2.260 2.300 41,002,000 93,487,790 2.2801 2.202 2.202 2.212 2.173 2.212 42,633,780 2.1928 0.88%
2024-11-19 0 2.270 2.270 2.280 2.250 2.320 66,230,000 150,887,220 2.2782 2.183 2.183 2.193 2.164 2.231 68,865,793 2.1910 -1.30%
2024-11-18 0 2.300 2.300 2.310 2.300 2.360 55,342,874 128,543,110 2.3227 2.212 2.212 2.222 2.212 2.270 57,545,385 2.2338 -0.43%
2024-11-15 0 2.310 2.300 2.310 2.300 2.350 48,152,977 111,746,738 2.3207 2.222 2.212 2.222 2.212 2.260 50,069,348 2.2318 -0.86%
2024-11-14 0 2.330 2.320 2.330 2.320 2.360 41,492,000 96,921,980 2.3359 2.241 2.231 2.241 2.231 2.270 43,143,280 2.2465 0.00%
2024-11-13 0 2.330 2.320 2.330 2.310 2.350 38,250,000 89,103,240 2.3295 2.241 2.231 2.241 2.222 2.260 39,772,257 2.2403 -0.43%
2024-11-12 0 2.340 2.330 2.340 2.330 2.420 101,306,850 240,890,883 2.3778 2.250 2.241 2.250 2.241 2.327 105,338,616 2.2868 -2.09%
2024-11-11 0 2.390 2.380 2.390 2.370 2.410 63,773,264 152,357,214 2.3890 2.299 2.289 2.299 2.279 2.318 66,311,284 2.2976 -1.24%
2024-11-08 0 2.420 2.410 2.420 2.410 2.470 82,415,675 201,275,717 2.4422 2.327 2.318 2.327 2.318 2.375 85,695,618 2.3487 -1.22%
2024-11-07 0 2.450 2.440 2.450 2.380 2.450 84,230,075 204,270,107 2.4251 2.356 2.347 2.356 2.289 2.356 87,582,227 2.3323 2.08%
2024-11-06 0 2.400 2.400 2.410 2.390 2.440 75,720,429 182,617,993 2.4117 2.308 2.308 2.318 2.299 2.347 78,733,917 2.3194 -1.64%
2024-11-05 0 2.440 2.430 2.440 2.380 2.450 80,398,000 194,666,480 2.4213 2.347 2.337 2.347 2.289 2.356 83,597,644 2.3286 2.52%
2024-11-04 0 2.380 2.380 2.390 2.370 2.430 59,721,000 142,952,460 2.3937 2.289 2.289 2.299 2.279 2.337 62,097,750 2.3021 -0.83%
2024-11-01 0 2.400 2.400 2.410 2.370 2.420 43,601,000 104,577,540 2.3985 2.308 2.308 2.318 2.279 2.327 45,336,213 2.3067 0.84%
2024-10-31 0 2.380 2.380 2.390 2.360 2.410 61,989,357 147,702,255 2.3827 2.289 2.289 2.299 2.270 2.318 64,456,382 2.2915 -0.42%
2024-10-30 0 2.390 2.380 2.390 2.360 2.450 88,451,788 211,992,995 2.3967 2.299 2.289 2.299 2.270 2.356 91,971,953 2.3050 -2.05%
2024-10-29 0 2.440 2.440 2.450 2.430 2.490 115,774,000 284,641,620 2.4586 2.347 2.347 2.356 2.337 2.395 120,381,523 2.3645 -0.81%
2024-10-28 0 2.460 2.460 2.470 2.440 2.510 131,784,000 326,179,620 2.4751 2.366 2.366 2.375 2.347 2.414 137,028,682 2.3804 0.82%
2024-10-25 0 2.440 2.440 2.450 2.370 2.470 188,499,508 456,809,708 2.4234 2.347 2.347 2.356 2.279 2.375 196,001,329 2.3306 2.52%
2024-10-24 0 2.380 2.380 2.390 2.330 2.460 224,161,000 534,054,365 2.3825 2.289 2.289 2.299 2.241 2.366 233,082,061 2.2913 -3.25%
2024-10-23 0 2.460 2.450 2.460 2.450 2.540 224,747,000 558,007,310 2.4828 2.366 2.356 2.366 2.356 2.443 233,691,383 2.3878 -2.38%
2024-10-22 0 2.520 2.510 2.520 2.490 2.620 443,904,500 1,132,984,464 2.5523 2.424 2.414 2.424 2.395 2.520 461,570,817 2.4546 1.61%
2024-10-21 0 2.480 2.470 2.480 2.120 3.250 1,171,124,854 2,894,640,918 2.4717 2.385 2.375 2.385 2.039 3.126 1,217,732,767 2.3771 -35.08%
2024-10-18 0 3.820 3.810 3.820 3.670 3.950 139,641,303 532,271,546 3.8117 3.674 3.664 3.674 3.530 3.799 145,198,686 3.6658 -3.29%
2024-10-17 0 3.950 3.950 3.960 3.810 4.060 152,502,000 602,232,382 3.9490 3.799 3.799 3.808 3.664 3.905 158,571,208 3.7979 -8.56%
2024-10-16 0 4.320 4.310 4.320 4.310 4.360 14,856,400 64,260,922 4.3255 4.155 4.145 4.155 4.145 4.193 15,447,648 4.1599 -0.46%
2024-10-15 0 4.340 4.330 4.340 4.310 4.350 37,051,774 160,554,049 4.3332 4.174 4.164 4.174 4.145 4.184 38,526,344 4.1674 0.23%
2024-10-14 0 4.330 4.320 4.330 4.270 4.390 35,020,000 151,292,700 4.3202 4.164 4.155 4.164 4.107 4.222 36,413,711 4.1548 -1.37%
2024-10-10 0 4.390 4.380 4.390 4.370 4.440 25,588,000 112,583,480 4.3999 4.222 4.212 4.222 4.203 4.270 26,606,340 4.2315 -0.68%
2024-10-09 0 4.420 4.410 4.420 4.360 4.430 66,126,000 291,151,190 4.4030 4.251 4.241 4.251 4.193 4.260 68,757,654 4.2345 1.38%
2024-10-08 0 4.360 4.360 4.370 4.300 4.430 48,947,091 213,630,281 4.3645 4.193 4.193 4.203 4.135 4.260 50,895,066 4.1975 -1.58%
2024-10-07 0 4.430 4.420 4.430 4.390 4.460 20,108,696 88,763,358 4.4142 4.260 4.251 4.260 4.222 4.289 20,908,973 4.2452 0.45%
2024-10-04 0 4.410 4.400 4.410 4.380 4.420 13,576,000 59,775,860 4.4031 4.241 4.232 4.241 4.212 4.251 14,116,292 4.2345 0.46%
2024-10-03 0 4.390 4.380 4.390 4.380 4.430 10,649,000 46,843,130 4.3988 4.222 4.212 4.222 4.212 4.260 11,072,804 4.2305 0.00%
2024-10-02 0 4.390 4.380 4.390 4.360 4.460 29,832,000 130,944,580 4.3894 4.222 4.212 4.222 4.193 4.289 31,019,241 4.2214 0.23%
2024-09-30 0 4.380 4.370 4.380 4.240 4.390 54,040,039 235,816,843 4.3637 4.212 4.203 4.212 4.078 4.222 56,190,701 4.1967 1.62%
2024-09-27 0 4.310 4.300 4.310 4.290 4.350 27,308,808 117,749,068 4.3118 4.145 4.135 4.145 4.126 4.184 28,395,632 4.1467 -0.46%
2024-09-26 0 4.330 4.320 4.330 4.290 4.340 24,486,500 105,694,050 4.3164 4.164 4.155 4.164 4.126 4.174 25,461,003 4.1512 0.00%
2024-09-25 0 4.330 4.320 4.330 4.320 4.370 13,228,000 57,421,110 4.3409 4.164 4.155 4.164 4.155 4.203 13,754,442 4.1747 0.23%
2024-09-24 0 4.320 4.320 4.330 4.300 4.350 18,984,000 81,992,150 4.3190 4.155 4.155 4.164 4.135 4.184 19,739,517 4.1537 -0.69%
2024-09-23 0 4.350 4.340 4.350 4.330 4.360 13,038,490 56,635,051 4.3437 4.184 4.174 4.184 4.164 4.193 13,557,390 4.1774 0.00%
2024-09-20 0 4.350 4.340 4.350 4.320 4.360 8,636,870 37,499,720 4.3418 4.184 4.174 4.184 4.155 4.193 8,980,596 4.1756 0.46%
2024-09-19 0 4.330 4.320 4.330 4.310 4.360 13,242,000 57,373,510 4.3327 4.164 4.155 4.164 4.145 4.193 13,768,999 4.1669 -1.14%
2024-09-17 0 4.380 4.380 4.390 4.320 4.390 18,476,000 80,654,940 4.3654 4.212 4.212 4.222 4.155 4.222 19,211,300 4.1983 0.46%
2024-09-16 0 4.360 4.350 4.360 4.300 4.360 11,788,000 51,155,880 4.3397 4.193 4.184 4.193 4.135 4.193 12,257,134 4.1736 0.93%
2024-09-13 0 4.320 4.310 4.320 4.270 4.320 13,684,000 58,773,830 4.2951 4.155 4.145 4.155 4.107 4.155 14,228,590 4.1307 0.47%
2024-09-12 0 4.300 4.290 4.300 4.270 4.320 8,490,200 36,448,376 4.2930 4.135 4.126 4.135 4.107 4.155 8,828,089 4.1287 0.00%
2024-09-11 0 4.300 4.300 4.310 4.280 4.320 16,798,000 72,177,450 4.2968 4.135 4.135 4.145 4.116 4.155 17,466,519 4.1323 -0.46%
2024-09-10 0 4.320 4.310 4.320 4.290 4.350 21,081,000 91,003,102 4.3168 4.155 4.145 4.155 4.126 4.184 21,919,972 4.1516 -0.69%
2024-09-09 0 4.350 4.330 4.350 4.320 4.370 21,048,000 91,437,210 4.3442 4.184 4.164 4.184 4.155 4.203 21,885,659 4.1780 0.00%
2024-09-05 0 4.350 4.350 4.360 4.330 4.360 11,160,023 48,462,661 4.3425 4.184 4.184 4.193 4.164 4.193 11,604,165 4.1763 0.00%
2024-09-04 0 4.350 4.340 4.350 4.320 4.360 11,220,889 48,745,924 4.3442 4.184 4.174 4.184 4.155 4.193 11,667,453 4.1779 -0.46%
2024-09-03 0 4.370 4.360 4.370 4.350 4.390 27,862,218 121,554,240 4.3627 4.203 4.193 4.203 4.184 4.222 28,971,066 4.1957 0.23%
2024-09-02 0 4.360 4.350 4.360 4.310 4.370 67,061,000 291,461,960 4.3462 4.193 4.184 4.193 4.145 4.203 69,729,864 4.1799 2.83%
2024-08-30 0 4.240 4.230 4.240 4.190 4.250 41,694,000 176,138,480 4.2246 4.078 4.068 4.078 4.030 4.087 43,353,320 4.0629 1.68%
2024-08-29 0 4.170 4.160 4.170 4.120 4.180 21,619,011 89,623,334 4.1456 4.010 4.001 4.010 3.962 4.020 22,479,395 3.9869 1.46%
2024-08-28 0 4.110 4.110 4.120 4.100 4.130 14,408,000 59,302,530 4.1159 3.953 3.953 3.962 3.943 3.972 14,981,403 3.9584 0.00%
2024-08-27 0 4.110 4.110 4.120 4.090 4.150 14,492,000 59,790,650 4.1258 3.953 3.953 3.962 3.933 3.991 15,068,746 3.9679 0.24%
2024-08-26 0 4.100 4.090 4.100 4.070 4.100 10,142,000 41,443,590 4.0863 3.943 3.933 3.943 3.914 3.943 10,545,627 3.9299 0.49%
2024-08-23 0 4.080 4.070 4.080 4.050 4.120 6,520,000 26,533,690 4.0696 3.924 3.914 3.924 3.895 3.962 6,779,480 3.9138 -0.24%
2024-08-22 0 4.090 4.080 4.090 4.010 4.090 27,616,000 112,109,940 4.0596 3.933 3.924 3.933 3.857 3.933 28,715,049 3.9042 -0.73%
2024-08-21 0 4.120 4.110 4.120 4.110 4.190 26,238,000 108,587,450 4.1386 3.962 3.953 3.962 3.953 4.030 27,282,208 3.9802 -1.20%
2024-08-20 0 4.170 4.160 4.170 4.140 4.180 22,842,000 94,997,080 4.1589 4.010 4.001 4.010 3.982 4.020 23,751,056 3.9997 0.48%
2024-08-19 0 4.150 4.130 4.150 4.100 4.160 27,978,000 115,749,650 4.1372 3.991 3.972 3.991 3.943 4.001 29,091,456 3.9788 0.97%
2024-08-16 0 4.110 4.100 4.110 4.070 4.170 181,757,100 747,915,806 4.1149 3.953 3.943 3.953 3.914 4.010 188,990,589 3.9574 8.44%
2024-08-15 0 3.790 3.780 3.790 3.720 3.820 15,330,383 57,890,455 3.7762 3.645 3.635 3.645 3.578 3.674 15,940,495 3.6317 1.07%
2024-08-14 0 3.750 3.740 3.750 3.710 3.810 24,020,000 90,604,430 3.7720 3.606 3.597 3.606 3.568 3.664 24,975,937 3.6277 -0.79%
2024-08-13 0 3.780 3.770 3.780 3.770 3.820 25,732,854 97,680,496 3.7959 3.635 3.626 3.635 3.626 3.674 26,756,959 3.6507 -0.26%
2024-08-12 0 3.790 3.770 3.790 3.640 3.850 77,078,843 290,482,207 3.7686 3.645 3.626 3.645 3.501 3.703 80,146,393 3.6244 4.70%
2024-08-09 0 3.620 3.610 3.620 3.560 3.630 17,661,000 63,506,791 3.5959 3.481 3.472 3.481 3.424 3.491 18,363,865 3.4582 1.69%
2024-08-08 0 3.560 3.560 3.570 3.520 3.570 7,729,079 27,448,288 3.5513 3.424 3.424 3.433 3.385 3.433 8,036,677 3.4154 0.00%
2024-08-07 0 3.560 3.550 3.560 3.480 3.570 22,698,039 80,057,528 3.5271 3.424 3.414 3.424 3.347 3.433 23,601,366 3.3921 2.89%
2024-08-06 0 3.460 3.460 3.470 3.340 3.480 14,208,000 48,575,444 3.4189 3.328 3.328 3.337 3.212 3.347 14,773,444 3.2880 4.22%
2024-08-05 0 3.320 3.320 3.330 3.260 3.400 13,342,000 44,316,450 3.3216 3.193 3.193 3.203 3.135 3.270 13,872,979 3.1944 -1.78%
2024-08-02 0 3.380 3.370 3.380 3.310 3.430 9,208,000 31,156,310 3.3836 3.251 3.241 3.251 3.183 3.299 9,574,456 3.2541 0.90%
2024-08-01 0 3.350 3.350 3.360 3.270 3.370 28,409,402 94,184,020 3.3152 3.222 3.222 3.231 3.145 3.241 29,540,027 3.1884 1.52%
2024-07-31 0 3.300 3.290 3.300 3.210 3.320 20,104,365 65,979,615 3.2819 3.174 3.164 3.174 3.087 3.193 20,904,470 3.1562 1.85%
2024-07-30 0 3.240 3.230 3.240 3.220 3.340 17,280,000 56,340,892 3.2605 3.116 3.106 3.116 3.097 3.212 17,967,702 3.1357 -3.28%
2024-07-29 0 3.350 3.350 3.360 3.340 3.400 10,980,505 36,901,250 3.3606 3.222 3.222 3.231 3.212 3.270 11,417,502 3.2320 0.00%
2024-07-26 0 3.350 3.350 3.360 3.310 3.400 14,958,000 49,918,640 3.3373 3.222 3.222 3.231 3.183 3.270 15,553,292 3.2095 -0.89%
2024-07-25 0 3.380 3.370 3.380 3.370 3.440 12,796,000 43,529,150 3.4018 3.251 3.241 3.251 3.241 3.308 13,305,250 3.2716 -2.03%
2024-07-24 0 3.450 3.440 3.450 3.410 3.470 9,011,862 30,937,503 3.4330 3.318 3.308 3.318 3.279 3.337 9,370,512 3.3016 0.00%
2024-07-23 0 3.450 3.440 3.450 3.430 3.490 19,918,979 68,768,937 3.4524 3.318 3.308 3.318 3.299 3.356 20,711,706 3.3203 -0.86%
2024-07-22 0 3.480 3.470 3.480 3.460 3.500 5,452,000 18,943,930 3.4747 3.347 3.337 3.347 3.328 3.366 5,668,976 3.3417 -0.29%
2024-07-19 0 3.490 3.490 3.500 3.450 3.510 7,763,175 27,088,692 3.4894 3.356 3.356 3.366 3.318 3.376 8,072,130 3.3558 -0.57%
2024-07-18 0 3.510 3.500 3.510 3.450 3.520 11,902,000 41,478,540 3.4850 3.376 3.366 3.376 3.318 3.385 12,375,671 3.3516 0.86%
2024-07-17 0 3.480 3.470 3.480 3.470 3.520 25,175,819 87,948,810 3.4934 3.347 3.337 3.347 3.337 3.385 26,177,755 3.3597 0.00%
2024-07-16 0 3.480 3.470 3.480 3.440 3.540 31,775,461 110,291,134 3.4710 3.347 3.337 3.347 3.308 3.405 33,040,047 3.3381 -0.29%
2024-07-15 0 3.490 3.480 3.490 3.440 3.500 14,960,000 51,983,540 3.4748 3.356 3.347 3.356 3.308 3.366 15,555,372 3.3418 0.29%
2024-07-12 0 3.480 3.480 3.490 3.480 3.540 23,578,000 82,587,880 3.5028 3.347 3.347 3.356 3.347 3.405 24,516,347 3.3687 -0.57%
2024-07-11 0 3.500 3.490 3.500 3.480 3.570 30,811,912 108,287,961 3.5145 3.366 3.356 3.366 3.347 3.433 32,038,151 3.3800 -1.13%
2024-07-10 0 3.540 3.540 3.550 3.520 3.640 27,032,184 96,234,420 3.5600 3.405 3.405 3.414 3.385 3.501 28,107,999 3.4237 -1.12%
2024-07-09 0 3.580 3.560 3.580 3.490 3.600 10,312,000 36,720,260 3.5609 3.443 3.424 3.443 3.356 3.462 10,722,392 3.4246 1.70%
2024-07-08 0 3.520 3.510 3.520 3.430 3.670 38,544,000 135,728,910 3.5214 3.385 3.376 3.385 3.299 3.530 40,077,957 3.3866 -3.56%
2024-07-05 0 3.650 3.640 3.650 3.610 3.670 17,318,000 63,049,330 3.6407 3.510 3.501 3.510 3.472 3.530 18,007,214 3.5013 -0.54%
2024-07-04 0 3.670 3.640 3.670 3.640 3.710 20,102,000 73,780,900 3.6703 3.530 3.501 3.530 3.501 3.568 20,902,011 3.5298 0.27%
2024-07-03 0 3.660 3.650 3.660 3.640 3.750 21,425,600 79,073,790 3.6906 3.520 3.510 3.520 3.501 3.606 22,278,287 3.5494 0.27%
2024-07-02 0 3.650 3.650 3.660 3.610 3.680 28,030,525 102,398,289 3.6531 3.510 3.510 3.520 3.472 3.539 29,146,072 3.5133 0.55%
2024-06-28 0 3.630 3.620 3.630 3.580 3.780 66,654,525 244,879,699 3.6739 3.491 3.481 3.491 3.443 3.635 69,307,213 3.5332 0.83%
2024-06-27 0 3.600 3.590 3.600 3.350 3.710 173,239,217 609,295,692 3.5171 3.462 3.453 3.462 3.222 3.568 180,133,715 3.3825 -2.44%
2024-06-26 0 3.690 3.690 3.700 3.580 4.170 147,733,576 561,197,671 3.7987 3.549 3.549 3.558 3.443 4.010 153,613,012 3.6533 -11.72%
2024-06-25 0 4.180 4.170 4.180 4.160 4.210 9,797,000 41,010,650 4.1860 4.020 4.010 4.020 4.001 4.049 10,186,897 4.0258 -0.71%
2024-06-24 0 4.210 4.200 4.210 4.190 4.230 14,666,266 61,725,825 4.2087 4.049 4.039 4.049 4.030 4.068 15,249,948 4.0476 -0.47%
2024-06-21 0 4.230 4.220 4.230 4.220 4.240 8,288,266 35,085,545 4.2332 4.068 4.058 4.068 4.058 4.078 8,618,119 4.0711 -0.24%
2024-06-20 0 4.240 4.230 4.240 4.230 4.260 6,108,000 25,925,740 4.2446 4.078 4.068 4.078 4.068 4.097 6,351,084 4.0821 0.00%
2024-06-19 0 4.240 4.240 4.250 4.230 4.260 5,486,000 23,289,240 4.2452 4.078 4.078 4.087 4.068 4.097 5,704,329 4.0827 -0.24%
2024-06-18 0 4.250 4.240 4.250 4.240 4.270 8,714,000 37,035,980 4.2502 4.087 4.078 4.087 4.078 4.107 9,060,796 4.0875 -0.23%
2024-06-17 0 4.260 4.250 4.260 4.250 4.280 3,418,000 14,547,920 4.2563 4.097 4.087 4.097 4.087 4.116 3,554,028 4.0934 -0.23%
2024-06-14 0 4.270 4.260 4.270 4.250 4.280 7,775,000 33,160,350 4.2650 4.107 4.097 4.107 4.087 4.116 8,084,426 4.1018 -0.23%
2024-06-13 0 4.280 4.270 4.280 4.260 4.290 9,572,000 40,906,600 4.2736 4.116 4.107 4.116 4.097 4.126 9,952,942 4.1100 0.23%
2024-06-12 0 4.270 4.260 4.270 4.260 4.300 8,738,000 37,397,260 4.2798 4.107 4.097 4.107 4.097 4.135 9,085,751 4.1160 -0.47%
2024-06-11 0 4.290 4.280 4.290 4.280 4.300 17,217,260 73,905,782 4.2925 4.126 4.116 4.126 4.116 4.135 17,902,465 4.1282 -0.23%
2024-06-07 0 4.300 4.290 4.300 4.290 4.310 11,492,000 49,401,900 4.2988 4.135 4.126 4.135 4.126 4.145 11,949,354 4.1343 0.23%
2024-06-06 0 4.290 4.280 4.290 4.270 4.310 26,056,000 111,923,250 4.2955 4.126 4.116 4.126 4.107 4.145 27,092,965 4.1311 -0.23%
2024-06-05 0 4.300 4.300 4.310 4.280 4.310 47,324,237 203,496,294 4.3000 4.135 4.135 4.145 4.116 4.145 49,207,626 4.1355 0.47%
2024-06-04 0 4.280 4.280 4.290 4.230 4.290 66,470,000 282,878,232 4.2557 4.116 4.116 4.126 4.068 4.126 69,115,344 4.0928 1.18%
2024-06-03 0 4.230 4.230 4.240 4.210 4.240 18,246,320 77,144,414 4.2279 4.068 4.068 4.078 4.049 4.078 18,972,479 4.0661 0.24%
2024-05-31 0 4.220 4.210 4.220 4.210 4.240 16,518,438 69,740,766 4.2220 4.058 4.049 4.058 4.049 4.078 17,175,832 4.0604 -0.24%
2024-05-30 0 4.230 4.220 4.230 4.210 4.250 17,028,958 72,136,681 4.2361 4.068 4.058 4.068 4.049 4.087 17,706,669 4.0740 0.00%
2024-05-29 0 4.230 4.220 4.230 4.200 4.260 16,218,000 68,521,120 4.2250 4.068 4.058 4.068 4.039 4.097 16,863,437 4.0633 -0.24%
2024-05-28 0 4.240 4.230 4.240 4.230 4.260 10,394,682 44,111,973 4.2437 4.078 4.068 4.078 4.068 4.097 10,808,365 4.0813 0.24%
2024-05-27 0 4.230 4.220 4.230 4.190 4.260 12,306,000 51,905,960 4.2179 4.068 4.058 4.068 4.030 4.097 12,795,749 4.0565 0.00%
2024-05-24 0 4.230 4.220 4.230 4.180 4.240 44,432,000 187,316,650 4.2158 4.068 4.058 4.068 4.020 4.078 46,200,285 4.0544 -0.24%
2024-05-23 0 4.240 4.230 4.240 4.220 4.270 18,676,000 79,128,840 4.2369 4.078 4.068 4.078 4.058 4.107 19,419,259 4.0748 -0.47%
2024-05-22 0 4.260 4.250 4.260 4.240 4.280 20,154,000 85,766,240 4.2555 4.097 4.087 4.097 4.078 4.116 20,956,080 4.0927 -0.47%
2024-05-21 0 4.280 4.280 4.290 4.270 4.300 22,204,000 94,976,000 4.2774 4.116 4.116 4.126 4.107 4.135 23,087,665 4.1137 0.00%
2024-05-20 0 4.280 4.270 4.280 4.260 4.290 16,596,196 70,927,247 4.2737 4.116 4.107 4.116 4.097 4.126 17,256,684 4.1101 0.47%
2024-05-17 0 4.260 4.250 4.260 4.240 4.300 46,838,000 199,722,360 4.2641 4.097 4.087 4.097 4.078 4.135 48,702,038 4.1009 -0.47%
2024-05-16 0 4.280 4.270 4.280 4.270 4.300 26,699,316 114,322,856 4.2819 4.116 4.107 4.116 4.107 4.135 27,761,884 4.1180 -0.47%
2024-05-14 0 4.300 4.290 4.300 4.280 4.300 7,765,862 33,318,976 4.2904 4.135 4.126 4.135 4.116 4.135 8,074,924 4.1262 0.00%
2024-05-13 0 4.300 4.290 4.300 4.280 4.310 23,732,000 101,975,580 4.2970 4.135 4.126 4.135 4.116 4.145 24,676,476 4.1325 0.00%
2024-05-10 0 4.300 4.290 4.300 4.290 4.300 16,499,292 70,820,795 4.2924 4.135 4.126 4.135 4.126 4.135 17,155,924 4.1281 0.23%
2024-05-09 0 4.290 4.280 4.290 4.270 4.300 6,580,000 28,192,140 4.2845 4.126 4.116 4.126 4.107 4.135 6,841,868 4.1205 -0.23%
2024-05-08 0 4.300 4.290 4.300 4.280 4.310 40,318,000 173,205,160 4.2960 4.135 4.126 4.135 4.116 4.145 41,922,558 4.1316 0.00%
2024-05-07 0 4.300 4.290 4.300 4.280 4.310 11,472,000 49,254,700 4.2935 4.135 4.126 4.135 4.116 4.145 11,928,558 4.1291 0.00%
2024-05-06 0 4.300 4.290 4.300 4.280 4.310 38,996,000 167,465,810 4.2944 4.135 4.126 4.135 4.116 4.145 40,547,946 4.1301 0.00%
2024-05-03 0 4.300 4.290 4.300 4.270 4.300 6,237,193 26,736,559 4.2866 4.135 4.126 4.135 4.107 4.135 6,485,418 4.1226 0.00%
2024-05-02 0 4.300 4.290 4.300 4.240 4.300 11,196,538 47,909,284 4.2789 4.135 4.126 4.135 4.078 4.135 11,642,133 4.1152 0.70%
2024-04-30 0 4.270 4.260 4.270 4.230 4.300 38,704,000 165,249,580 4.2696 4.107 4.097 4.107 4.068 4.135 40,244,325 4.1062 -0.70%
2024-04-29 0 4.300 4.290 4.300 4.270 4.320 40,576,000 174,177,960 4.2926 4.135 4.126 4.135 4.107 4.155 42,190,826 4.1283 0.00%
2024-04-26 0 4.300 4.290 4.300 4.290 4.330 43,434,591 186,801,655 4.3008 4.135 4.126 4.135 4.126 4.164 45,163,182 4.1361 -0.46%
2024-04-25 0 4.320 4.310 4.320 4.310 4.330 13,332,000 57,640,560 4.3235 4.155 4.145 4.155 4.145 4.164 13,862,581 4.1580 -0.23%
2024-04-24 0 4.330 4.320 4.330 4.310 4.340 13,488,000 58,362,802 4.3270 4.164 4.155 4.164 4.145 4.174 14,024,790 4.1614 0.00%
2024-04-23 0 4.330 4.320 4.330 4.310 4.340 16,738,000 72,391,620 4.3250 4.164 4.155 4.164 4.145 4.174 17,404,132 4.1595 0.00%
2024-04-22 0 4.330 4.320 4.330 4.320 4.340 33,850,000 146,580,384 4.3303 4.164 4.155 4.164 4.155 4.174 35,197,147 4.1646 0.23%
2024-04-19 0 4.320 4.320 4.330 4.300 4.330 19,768,000 85,195,280 4.3098 4.155 4.155 4.164 4.135 4.164 20,554,718 4.1448 0.23%
2024-04-18 0 4.310 4.310 4.330 4.310 4.330 23,195,769 100,212,573 4.3203 4.145 4.145 4.164 4.145 4.164 24,118,904 4.1549 -0.23%
2024-04-17 0 4.320 4.310 4.320 4.310 4.350 24,394,000 105,534,810 4.3263 4.155 4.145 4.155 4.145 4.184 25,364,822 4.1607 0.00%
2024-04-16 0 4.320 4.320 4.330 4.300 4.330 27,250,000 117,509,820 4.3123 4.155 4.155 4.164 4.135 4.164 28,334,484 4.1472 0.00%
2024-04-15 0 4.320 4.310 4.320 4.300 4.330 9,797,385 42,288,955 4.3164 4.155 4.145 4.155 4.135 4.164 10,187,297 4.1511 -0.23%
2024-04-12 0 4.330 4.320 4.330 4.310 4.360 24,092,042 104,421,578 4.3343 4.164 4.155 4.164 4.145 4.193 25,050,847 4.1684 0.00%
2024-04-11 0 4.330 4.320 4.330 4.300 4.330 10,197,000 44,031,690 4.3181 4.164 4.155 4.164 4.135 4.164 10,602,816 4.1528 0.00%
2024-04-10 0 4.330 4.320 4.330 4.310 4.340 17,152,000 74,160,720 4.3237 4.164 4.155 4.164 4.145 4.174 17,834,608 4.1582 0.23%
2024-04-09 0 4.320 4.320 4.330 4.300 4.330 10,841,000 46,772,260 4.3144 4.155 4.155 4.164 4.135 4.164 11,272,445 4.1493 0.47%
2024-04-08 0 4.300 4.300 4.310 4.300 4.330 8,004,000 34,499,470 4.3103 4.135 4.135 4.145 4.135 4.164 8,322,540 4.1453 -0.69%
2024-04-05 0 4.330 4.320 4.330 4.290 4.330 6,462,000 27,871,820 4.3132 4.164 4.155 4.164 4.126 4.164 6,719,172 4.1481 0.00%
2024-04-03 0 4.330 4.320 4.330 4.310 4.330 11,300,200 48,829,986 4.3212 4.164 4.155 4.164 4.145 4.164 11,749,920 4.1558 0.23%
2024-04-02 0 4.320 4.310 4.320 4.270 4.330 27,844,311 119,546,985 4.2934 4.155 4.145 4.155 4.107 4.164 28,952,447 4.1291 0.93%
2024-03-28 0 4.280 4.280 4.290 4.270 4.300 36,330,074 155,704,953 4.2858 4.116 4.116 4.126 4.107 4.135 37,775,922 4.1218 -0.47%
2024-03-27 0 4.300 4.290 4.300 4.290 4.320 21,256,000 91,475,800 4.3035 4.135 4.126 4.135 4.126 4.155 22,101,937 4.1388 -0.23%
2024-03-26 0 4.310 4.300 4.310 4.300 4.320 24,489,000 105,542,850 4.3098 4.145 4.135 4.145 4.135 4.155 25,463,602 4.1449 0.00%
2024-03-25 0 4.310 4.310 4.320 4.300 4.330 27,097,600 116,894,616 4.3138 4.145 4.145 4.155 4.135 4.164 28,176,018 4.1487 -0.23%
2024-03-22 0 4.320 4.310 4.320 4.310 4.340 22,963,000 99,271,934 4.3231 4.155 4.145 4.155 4.145 4.174 23,876,871 4.1577 -0.46%
2024-03-21 0 4.340 4.330 4.340 4.320 4.350 29,647,400 128,537,898 4.3356 4.174 4.164 4.174 4.155 4.184 30,827,294 4.1696 0.70%
2024-03-20 0 4.310 4.310 4.320 4.310 4.330 22,010,000 94,967,250 4.3147 4.145 4.145 4.155 4.145 4.164 22,885,944 4.1496 0.00%
2024-03-19 0 4.310 4.310 4.320 4.310 4.340 23,920,581 103,226,234 4.3154 4.145 4.145 4.155 4.145 4.174 24,872,562 4.1502 -0.69%
2024-03-18 0 4.340 4.330 4.340 4.320 4.350 24,193,187 104,842,481 4.3336 4.174 4.164 4.174 4.155 4.184 25,156,017 4.1677 0.23%
2024-03-15 0 4.330 4.330 4.340 4.310 4.350 25,467,739 110,331,113 4.3322 4.164 4.164 4.174 4.145 4.184 26,481,293 4.1664 0.46%
2024-03-14 0 4.310 4.310 4.320 4.310 4.350 48,452,809 209,674,892 4.3274 4.145 4.145 4.155 4.145 4.184 50,381,113 4.1618 -0.23%
2024-03-13 0 4.320 4.320 4.330 4.310 4.330 20,939,200 90,480,322 4.3211 4.155 4.155 4.164 4.145 4.164 21,772,529 4.1557 0.00%
2024-03-12 0 4.320 4.310 4.320 4.310 4.350 26,040,964 112,512,186 4.3206 4.155 4.145 4.155 4.145 4.184 27,077,331 4.1552 0.23%
2024-03-11 0 4.310 4.300 4.310 4.300 4.330 57,149,382 246,378,583 4.3111 4.145 4.135 4.145 4.135 4.164 59,423,788 4.1461 -0.23%
2024-03-08 0 4.320 4.310 4.320 4.310 4.330 26,454,400 114,282,588 4.3200 4.155 4.145 4.155 4.145 4.164 27,507,221 4.1546 0.00%
2024-03-07 0 4.320 4.310 4.320 4.310 4.340 57,308,662 247,431,373 4.3175 4.155 4.145 4.155 4.145 4.174 59,589,407 4.1523 0.00%
2024-03-06 0 4.320 4.320 4.330 4.320 4.340 21,170,750 91,526,835 4.3233 4.155 4.155 4.164 4.155 4.174 22,013,294 4.1578 0.23%
2024-03-05 0 4.310 4.310 4.330 4.310 4.350 65,277,076 282,324,779 4.3250 4.145 4.145 4.164 4.145 4.184 67,874,944 4.1595 -0.69%
2024-03-04 0 4.340 4.340 4.350 4.340 4.380 47,664,126 207,198,880 4.3471 4.174 4.174 4.184 4.174 4.212 49,561,042 4.1807 -0.23%
2024-03-01 0 4.350 4.340 4.350 4.320 4.360 103,912,208 450,056,248 4.3311 4.184 4.174 4.184 4.155 4.193 108,047,660 4.1653 0.69%
2024-02-29 0 4.320 4.320 4.330 4.320 4.340 280,602,336 1,212,966,360 4.3227 4.155 4.155 4.164 4.155 4.174 291,769,625 4.1573 0.00%
2024-02-28 0 4.320 4.320 4.330 4.320 4.340 66,936,479 289,691,170 4.3279 4.155 4.155 4.164 4.155 4.174 69,600,388 4.1622 -0.23%
2024-02-27 0 4.330 4.330 4.340 4.320 4.340 82,118,400 355,196,258 4.3254 4.164 4.164 4.174 4.155 4.174 85,386,512 4.1599 0.23%
2024-02-26 0 4.320 4.310 4.320 4.300 4.330 100,689,000 433,829,327 4.3086 4.155 4.145 4.155 4.135 4.164 104,696,177 4.1437 0.70%
2024-02-23 0 4.290 4.290 4.300 4.270 4.310 164,058,475 703,954,643 4.2909 4.126 4.126 4.135 4.107 4.145 170,587,602 4.1266 0.70%
2024-02-22 0 4.260 4.260 4.270 4.140 4.320 669,985,127 2,822,215,172 4.2124 4.097 4.097 4.107 3.982 4.155 696,648,901 4.0511 24.20%
2024-02-21 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 3.299 - - - - 0 - 0.00%
2024-02-07 0 3.430 3.420 3.430 3.100 3.530 122,302,000 409,578,060 3.3489 3.299 3.289 3.299 2.981 3.395 127,169,321 3.2207 9.94%
2024-02-06 0 3.120 3.110 3.120 2.900 3.120 39,177,804 119,872,798 3.0597 3.001 2.991 3.001 2.789 3.001 40,736,985 2.9426 7.22%
2024-02-05 0 2.910 2.900 2.910 2.840 2.960 27,172,841 78,795,148 2.8998 2.799 2.789 2.799 2.731 2.847 28,254,254 2.7888 0.69%
2024-02-02 0 2.890 2.880 2.890 2.860 3.010 32,252,000 93,717,652 2.9058 2.779 2.770 2.779 2.751 2.895 33,535,551 2.7946 -2.69%
2024-02-01 0 2.970 2.960 2.970 2.930 3.030 24,256,000 72,169,230 2.9753 2.856 2.847 2.856 2.818 2.914 25,221,330 2.8614 -0.67%
2024-01-31 0 2.990 2.980 2.990 2.960 3.080 27,203,510 81,651,771 3.0015 2.876 2.866 2.876 2.847 2.962 28,286,143 2.8866 -0.66%
2024-01-30 0 3.010 3.010 3.020 3.000 3.080 18,266,800 55,519,710 3.0394 2.895 2.895 2.904 2.885 2.962 18,993,774 2.9230 -2.90%
2024-01-29 0 3.100 3.100 3.110 3.070 3.200 41,328,000 128,929,430 3.1197 2.981 2.981 2.991 2.952 3.078 42,972,754 3.0003 3.33%
2024-01-26 0 3.000 3.000 3.010 2.950 3.110 20,843,700 63,341,968 3.0389 2.885 2.885 2.895 2.837 2.991 21,673,228 2.9226 -1.32%
2024-01-25 0 3.040 3.030 3.040 2.950 3.070 28,603,000 86,556,494 3.0261 2.924 2.914 2.924 2.837 2.952 29,741,330 2.9103 2.01%
2024-01-24 0 2.980 2.970 2.980 2.860 2.990 24,868,991 72,878,333 2.9305 2.866 2.856 2.866 2.751 2.876 25,858,716 2.8183 2.76%
2024-01-23 0 2.900 2.890 2.900 2.840 2.930 19,569,777 56,673,770 2.8960 2.789 2.779 2.789 2.731 2.818 20,348,606 2.7851 1.05%
2024-01-22 0 2.870 2.860 2.870 2.800 3.020 35,750,306 103,247,667 2.8880 2.760 2.751 2.760 2.693 2.904 37,173,081 2.7775 -4.01%
2024-01-19 0 2.990 2.990 3.000 2.940 3.080 24,262,040 72,497,019 2.9881 2.876 2.876 2.885 2.827 2.962 25,227,610 2.8737 -1.97%
2024-01-18 0 3.050 3.050 3.060 2.950 3.180 39,630,000 120,157,138 3.0320 2.933 2.933 2.943 2.837 3.058 41,207,177 2.9159 -1.93%
2024-01-17 0 3.110 3.110 3.120 3.090 3.230 46,165,298 145,445,669 3.1505 2.991 2.991 3.001 2.972 3.106 48,002,564 3.0300 -2.81%
2024-01-16 0 3.200 3.200 3.210 3.180 3.340 31,428,075 101,035,227 3.2148 3.078 3.078 3.087 3.058 3.212 32,678,836 3.0918 -2.44%
2024-01-15 0 3.280 3.260 3.280 3.250 3.330 22,404,579 73,653,806 3.2874 3.154 3.135 3.154 3.126 3.203 23,296,227 3.1616 0.61%
2024-01-12 0 3.260 3.250 3.260 3.220 3.390 40,700,389 133,063,697 3.2693 3.135 3.126 3.135 3.097 3.260 42,320,165 3.1442 -2.98%
2024-01-11 0 3.360 3.350 3.360 3.340 3.410 15,256,000 51,506,120 3.3761 3.231 3.222 3.231 3.212 3.279 15,863,152 3.2469 0.60%
2024-01-10 0 3.340 3.330 3.340 3.300 3.400 22,406,240 75,104,656 3.3520 3.212 3.203 3.212 3.174 3.270 23,297,954 3.2237 -0.30%
2024-01-09 0 3.350 3.340 3.350 3.220 3.490 64,222,000 216,408,788 3.3697 3.222 3.212 3.222 3.097 3.356 66,777,879 3.2407 6.35%
2024-01-08 0 3.150 3.140 3.150 3.130 3.850 149,652,580 501,944,167 3.3541 3.029 3.020 3.029 3.010 3.703 155,608,388 3.2257 -18.39%
2024-01-05 0 3.860 3.860 3.870 3.830 3.910 23,356,000 90,477,140 3.8738 3.712 3.712 3.722 3.683 3.760 24,285,512 3.7256 0.52%
2024-01-04 0 3.840 3.820 3.840 3.800 3.900 19,314,401 74,272,387 3.8454 3.693 3.674 3.693 3.655 3.751 20,083,067 3.6983 0.52%
2024-01-03 0 3.820 3.810 3.820 3.770 3.910 27,079,246 103,519,664 3.8228 3.674 3.664 3.674 3.626 3.760 28,156,934 3.6765 0.79%
2024-01-02 0 3.790 3.790 3.800 3.760 3.940 31,158,100 118,502,429 3.8033 3.645 3.645 3.655 3.616 3.789 32,398,116 3.6577 -3.56%
2023-12-29 0 3.930 3.920 3.930 3.870 3.940 15,376,250 60,095,917 3.9084 3.780 3.770 3.780 3.722 3.789 15,988,187 3.7588 0.26%
2023-12-28 0 3.920 3.910 3.920 3.890 3.960 18,926,000 74,178,640 3.9194 3.770 3.760 3.770 3.741 3.808 19,679,209 3.7694 -0.51%
2023-12-27 0 3.940 3.930 3.940 3.880 3.970 24,212,198 95,255,756 3.9342 3.789 3.780 3.789 3.731 3.818 25,175,784 3.7836 0.77%
2023-12-22 0 3.910 3.910 3.920 3.860 4.020 21,805,862 85,189,384 3.9067 3.760 3.760 3.770 3.712 3.866 22,673,682 3.7572 -1.76%
2023-12-21 0 3.980 3.960 3.980 3.930 4.000 13,119,721 52,079,589 3.9696 3.828 3.808 3.828 3.780 3.847 13,641,854 3.8176 0.25%
2023-12-20 0 3.970 3.970 3.990 3.930 4.020 13,322,902 52,998,329 3.9780 3.818 3.818 3.837 3.780 3.866 13,853,121 3.8257 0.51%
2023-12-19 0 3.950 3.950 3.960 3.890 4.000 19,104,000 75,518,722 3.9530 3.799 3.799 3.808 3.741 3.847 19,864,293 3.8017 -0.50%
2023-12-18 0 3.970 3.960 3.970 3.940 4.020 14,443,612 57,392,717 3.9736 3.818 3.808 3.818 3.789 3.866 15,018,433 3.8215 -1.49%
2023-12-15 0 4.030 4.030 4.040 3.930 4.070 29,428,519 117,719,316 4.0002 3.876 3.876 3.885 3.780 3.914 30,599,702 3.8471 1.26%
2023-12-14 0 3.980 3.980 3.990 3.950 4.060 33,356,000 133,328,060 3.9971 3.828 3.828 3.837 3.799 3.905 34,683,487 3.8441 -1.73%
2023-12-13 0 4.050 4.050 4.060 3.960 4.070 46,802,000 188,323,016 4.0238 3.895 3.895 3.905 3.808 3.914 48,664,605 3.8698 2.27%
2023-12-12 0 3.960 3.960 3.970 3.840 4.000 35,280,469 139,060,144 3.9416 3.808 3.808 3.818 3.693 3.847 36,684,546 3.7907 1.28%
2023-12-11 0 3.910 3.890 3.910 3.800 3.930 25,918,000 100,268,300 3.8687 3.760 3.741 3.760 3.655 3.780 26,949,473 3.7206 1.30%
2023-12-08 0 3.860 3.860 3.870 3.840 3.940 13,512,000 52,239,200 3.8661 3.712 3.712 3.722 3.693 3.789 14,049,745 3.7182 -1.03%
2023-12-07 0 3.900 3.890 3.900 3.810 3.950 27,806,142 108,143,291 3.8892 3.751 3.741 3.751 3.664 3.799 28,912,759 3.7403 0.78%
2023-12-06 0 3.870 3.860 3.870 3.800 3.900 17,575,366 67,687,511 3.8513 3.722 3.712 3.722 3.655 3.751 18,274,823 3.7039 1.04%
2023-12-05 0 3.830 3.810 3.830 3.760 3.870 22,201,000 84,779,904 3.8187 3.683 3.664 3.683 3.616 3.722 23,084,546 3.6726 1.59%
2023-12-04 0 3.770 3.760 3.770 3.720 3.980 25,486,002 96,873,256 3.8010 3.626 3.616 3.626 3.578 3.828 26,500,283 3.6556 -5.28%
2023-12-01 0 3.980 3.970 3.980 3.960 4.080 17,682,756 70,803,740 4.0041 3.828 3.818 3.828 3.808 3.924 18,386,487 3.8509 -0.50%
2023-11-30 0 4.000 4.000 4.010 3.820 4.110 61,130,005 244,629,683 4.0018 3.847 3.847 3.857 3.674 3.953 63,562,830 3.8486 3.90%
2023-11-29 0 3.850 3.830 3.850 3.830 3.980 21,989,000 85,497,218 3.8882 3.703 3.683 3.703 3.683 3.828 22,864,109 3.7394 -1.53%
2023-11-28 0 3.910 3.890 3.910 3.780 3.940 40,842,084 158,905,389 3.8907 3.760 3.741 3.760 3.635 3.789 42,467,499 3.7418 2.62%
2023-11-27 0 3.810 3.800 3.810 3.740 3.870 14,216,000 54,309,660 3.8203 3.664 3.655 3.664 3.597 3.722 14,781,762 3.6741 0.79%
2023-11-24 0 3.780 3.770 3.780 3.700 3.860 20,872,000 79,012,570 3.7856 3.635 3.626 3.635 3.558 3.712 21,702,655 3.6407 1.34%
2023-11-23 0 3.730 3.720 3.730 3.640 3.760 21,828,000 80,800,816 3.7017 3.587 3.578 3.587 3.501 3.616 22,696,701 3.5600 1.91%
2023-11-22 0 3.660 3.650 3.660 3.620 3.740 12,358,000 45,159,564 3.6543 3.520 3.510 3.520 3.481 3.597 12,849,818 3.5144 -0.27%
2023-11-21 0 3.670 3.660 3.670 3.600 3.750 17,944,000 66,388,136 3.6997 3.530 3.520 3.530 3.462 3.606 18,658,127 3.5581 0.82%
2023-11-20 0 3.640 3.640 3.650 3.550 3.670 15,202,000 55,265,640 3.6354 3.501 3.501 3.510 3.414 3.530 15,807,003 3.4963 2.54%
2023-11-17 0 3.550 3.550 3.560 3.510 3.590 5,840,000 20,742,490 3.5518 3.414 3.414 3.424 3.376 3.453 6,072,418 3.4159 -0.28%
2023-11-16 0 3.560 3.550 3.560 3.520 3.620 12,763,994 45,419,238 3.5584 3.424 3.414 3.424 3.385 3.481 13,271,970 3.4222 -1.39%
2023-11-15 0 3.610 3.600 3.610 3.550 3.680 12,098,000 43,445,920 3.5912 3.472 3.462 3.472 3.414 3.539 12,579,471 3.4537 -0.28%
2023-11-14 0 3.620 3.610 3.620 3.470 3.680 18,552,975 66,440,375 3.5811 3.481 3.472 3.481 3.337 3.539 19,291,338 3.4441 2.84%
2023-11-13 0 3.520 3.520 3.530 3.460 3.600 13,581,998 47,559,613 3.5017 3.385 3.385 3.395 3.328 3.462 14,122,528 3.3676 -1.12%
2023-11-10 0 3.560 3.550 3.560 3.500 3.590 13,027,000 46,237,910 3.5494 3.424 3.414 3.424 3.366 3.453 13,545,443 3.4135 -0.84%
2023-11-09 0 3.590 3.590 3.600 3.580 3.690 17,606,000 63,925,480 3.6309 3.453 3.453 3.462 3.443 3.549 18,306,676 3.4919 -1.10%
2023-11-08 0 3.630 3.620 3.630 3.600 3.700 21,698,000 78,824,906 3.6328 3.491 3.481 3.491 3.462 3.558 22,561,527 3.4938 0.83%
2023-11-07 0 3.600 3.590 3.600 3.570 3.780 29,466,525 107,257,661 3.6400 3.462 3.453 3.462 3.433 3.635 30,639,221 3.5007 -4.26%
2023-11-06 0 3.760 3.760 3.770 3.740 3.860 24,280,400 91,705,508 3.7769 3.616 3.616 3.626 3.597 3.712 25,246,701 3.6324 -1.57%
2023-11-03 0 3.820 3.810 3.820 3.750 3.850 17,528,000 66,504,250 3.7942 3.674 3.664 3.674 3.606 3.703 18,225,572 3.6490 0.26%
2023-11-02 0 3.810 3.810 3.820 3.800 3.860 10,436,000 39,972,740 3.8303 3.664 3.664 3.674 3.655 3.712 10,851,327 3.6837 -0.52%
2023-11-01 0 3.830 3.820 3.830 3.750 3.860 15,784,000 60,174,206 3.8124 3.683 3.674 3.683 3.606 3.712 16,412,165 3.6664 -0.52%
2023-10-31 0 3.850 3.850 3.860 3.770 3.860 21,613,548 82,667,137 3.8248 3.703 3.703 3.712 3.626 3.712 22,473,715 3.6784 0.79%
2023-10-30 0 3.820 3.810 3.820 3.810 4.010 28,709,450 110,815,332 3.8599 3.674 3.664 3.674 3.664 3.857 29,852,016 3.7122 -1.55%
2023-10-27 0 3.880 3.870 3.880 3.690 3.910 44,939,922 173,570,722 3.8623 3.731 3.722 3.731 3.549 3.760 46,728,421 3.7145 4.02%
2023-10-26 0 3.730 3.730 3.740 3.660 3.750 19,793,200 73,312,444 3.7039 3.587 3.587 3.597 3.520 3.606 20,580,921 3.5622 1.63%
2023-10-25 0 3.670 3.670 3.680 3.650 3.750 18,385,990 67,784,493 3.6867 3.530 3.530 3.539 3.510 3.606 19,117,708 3.5456 -0.27%
2023-10-24 0 3.680 3.670 3.680 3.400 3.700 49,915,325 180,174,376 3.6096 3.539 3.530 3.539 3.270 3.558 51,901,833 3.4714 7.29%
2023-10-20 0 3.430 3.420 3.430 3.380 3.490 18,868,598 64,527,056 3.4198 3.299 3.289 3.299 3.251 3.356 19,619,522 3.2889 -0.58%
2023-10-19 0 3.450 3.450 3.460 3.350 3.500 39,610,000 136,737,420 3.4521 3.318 3.318 3.328 3.222 3.366 41,186,381 3.3200 1.17%
2023-10-18 0 3.410 3.400 3.410 3.360 3.520 29,302,000 100,188,000 3.4192 3.279 3.270 3.279 3.231 3.385 30,468,148 3.2883 -2.85%
2023-10-17 0 3.510 3.510 3.520 3.500 3.590 18,917,900 66,798,200 3.5310 3.376 3.376 3.385 3.366 3.453 19,670,786 3.3958 -1.13%
2023-10-16 0 3.550 3.540 3.550 3.510 3.650 19,953,296 71,083,780 3.5625 3.414 3.405 3.414 3.376 3.510 20,747,389 3.4262 -1.11%
2023-10-13 0 3.590 3.570 3.590 3.540 3.630 17,468,788 62,505,981 3.5782 3.453 3.433 3.453 3.405 3.491 18,164,003 3.4412 -0.83%
2023-10-12 0 3.620 3.610 3.620 3.560 3.670 15,000,000 54,041,660 3.6028 3.481 3.472 3.481 3.424 3.530 15,596,963 3.4649 0.00%
2023-10-11 0 3.620 3.610 3.620 3.580 3.690 20,911,277 75,969,653 3.6330 3.481 3.472 3.481 3.443 3.549 21,743,495 3.4939 0.00%
2023-10-10 0 3.620 3.610 3.620 3.590 3.730 19,176,057 69,505,079 3.6246 3.481 3.472 3.481 3.453 3.587 19,939,217 3.4858 -1.63%
2023-10-09 0 3.680 3.670 3.680 3.600 3.740 22,189,902 82,095,904 3.6997 3.539 3.530 3.539 3.462 3.597 23,073,006 3.5581 0.27%
2023-10-06 0 3.670 3.670 3.680 3.510 3.700 15,636,000 57,236,860 3.6606 3.530 3.530 3.539 3.376 3.558 16,258,275 3.5205 3.67%
2023-10-05 0 3.540 3.540 3.550 3.460 3.580 9,876,412 34,923,097 3.5360 3.405 3.405 3.414 3.328 3.443 10,269,469 3.4007 -0.28%
2023-10-04 0 3.550 3.540 3.550 3.520 3.600 13,580,350 48,269,985 3.5544 3.414 3.405 3.414 3.385 3.462 14,120,815 3.4184 -1.39%
2023-10-03 0 3.600 3.590 3.600 3.560 3.650 8,059,593 28,928,737 3.5894 3.462 3.453 3.462 3.424 3.510 8,380,345 3.4520 -1.37%
2023-09-29 0 3.650 3.650 3.660 3.530 3.700 16,810,000 61,046,360 3.6316 3.510 3.510 3.520 3.395 3.558 17,478,997 3.4926 1.39%
2023-09-28 0 3.600 3.600 3.610 3.550 3.700 33,606,000 121,143,174 3.6048 3.462 3.462 3.472 3.414 3.558 34,943,437 3.4668 1.12%
2023-09-27 0 3.560 3.550 3.560 3.510 3.590 24,246,000 86,282,710 3.5586 3.424 3.414 3.424 3.376 3.453 25,210,932 3.4224 0.00%
2023-09-26 0 3.560 3.550 3.560 3.490 3.580 41,498,000 147,317,260 3.5500 3.424 3.414 3.424 3.356 3.443 43,149,519 3.4141 1.42%
2023-09-25 0 3.510 3.510 3.520 3.390 3.540 56,151,900 194,805,351 3.4693 3.376 3.376 3.385 3.260 3.405 58,386,609 3.3365 3.54%
2023-09-22 0 3.390 3.380 3.390 3.190 3.420 69,408,372 231,582,361 3.3365 3.260 3.251 3.260 3.068 3.289 72,170,656 3.2088 6.27%
2023-09-21 0 3.190 3.190 3.200 3.170 3.290 33,348,000 107,299,866 3.2176 3.068 3.068 3.078 3.049 3.164 34,675,169 3.0944 -2.15%
2023-09-20 0 3.260 3.250 3.260 3.180 3.320 49,746,000 162,316,120 3.2629 3.135 3.126 3.135 3.058 3.193 51,725,769 3.1380 3.16%
2023-09-19 0 3.160 3.150 3.160 2.980 3.160 35,417,708 109,404,399 3.0890 3.039 3.029 3.039 2.866 3.039 36,827,246 2.9707 5.33%
2023-09-18 0 3.000 3.000 3.020 2.900 3.040 40,049,976 119,363,901 2.9804 2.885 2.885 2.904 2.789 2.924 41,643,867 2.8663 1.35%
2023-09-15 0 2.960 2.960 2.970 2.940 3.040 33,936,142 101,242,261 2.9833 2.847 2.847 2.856 2.827 2.924 35,286,718 2.8691 -1.99%
2023-09-14 0 3.020 3.010 3.020 3.020 3.100 18,458,000 56,047,449 3.0365 2.904 2.895 2.904 2.904 2.981 19,192,583 2.9203 -1.31%
2023-09-13 0 3.060 3.050 3.060 3.030 3.110 17,902,000 54,739,017 3.0577 2.943 2.933 2.943 2.914 2.991 18,614,456 2.9407 -1.29%
2023-09-12 0 3.100 3.090 3.100 3.030 3.160 23,552,000 73,098,501 3.1037 2.981 2.972 2.981 2.914 3.039 24,489,312 2.9849 1.64%
2023-09-11 0 3.050 3.040 3.050 2.960 3.070 20,290,518 61,836,754 3.0476 2.933 2.924 2.933 2.847 2.952 21,098,031 2.9309 1.67%
2023-09-07 0 3.000 2.990 3.000 2.960 3.060 13,310,425 39,953,872 3.0017 2.885 2.876 2.885 2.847 2.943 13,840,147 2.8868 -1.64%
2023-09-06 0 3.050 3.050 3.060 2.980 3.070 9,564,000 28,882,359 3.0199 2.933 2.933 2.943 2.866 2.952 9,944,624 2.9043 0.00%
2023-09-05 0 3.050 3.050 3.060 3.030 3.120 11,798,000 36,233,180 3.0711 2.933 2.933 2.943 2.914 3.001 12,267,532 2.9536 -0.97%
2023-09-04 0 3.080 3.080 3.090 3.040 3.110 8,321,977 25,580,569 3.0739 2.962 2.962 2.972 2.924 2.991 8,653,171 2.9562 0.65%
2023-08-31 0 3.060 3.050 3.060 3.030 3.160 13,563,500 41,410,165 3.0531 2.943 2.933 2.943 2.914 3.039 14,103,294 2.9362 -1.61%
2023-08-30 0 3.110 3.110 3.120 3.100 3.200 12,550,400 39,566,413 3.1526 2.991 2.991 3.001 2.981 3.078 13,049,875 3.0319 -0.96%
2023-08-29 0 3.140 3.140 3.150 3.040 3.160 9,738,000 30,483,610 3.1304 3.020 3.020 3.029 2.924 3.039 10,125,549 3.0106 3.29%
2023-08-28 0 3.040 3.040 3.050 3.040 3.250 16,978,000 53,140,027 3.1299 2.924 2.924 2.933 2.924 3.126 17,653,683 3.0101 0.33%
2023-08-25 0 3.030 3.030 3.040 2.990 3.080 8,386,000 25,474,586 3.0378 2.914 2.914 2.924 2.876 2.962 8,719,742 2.9215 0.00%
2023-08-24 0 3.030 3.030 3.050 2.960 3.080 19,290,933 58,577,060 3.0365 2.914 2.914 2.933 2.847 2.962 20,058,665 2.9203 1.00%
2023-08-23 0 3.000 3.000 3.010 2.940 3.010 13,367,060 39,957,559 2.9893 2.885 2.885 2.895 2.827 2.895 13,899,036 2.8748 2.04%
2023-08-22 0 2.940 2.940 2.950 2.880 3.000 12,213,000 35,792,490 2.9307 2.827 2.827 2.837 2.770 2.885 12,699,048 2.8185 0.00%
2023-08-21 0 2.940 2.940 2.950 2.910 2.990 16,214,880 47,809,475 2.9485 2.827 2.827 2.837 2.799 2.876 16,860,193 2.8356 1.03%
2023-08-18 0 2.910 2.910 2.920 2.890 3.150 62,957,678 186,419,382 2.9610 2.799 2.799 2.808 2.779 3.029 65,463,240 2.8477 -7.62%
2023-08-17 0 3.150 3.150 3.160 3.090 3.170 9,863,589 30,778,879 3.1205 3.029 3.029 3.039 2.972 3.049 10,256,136 3.0010 0.32%
2023-08-16 0 3.140 3.130 3.140 3.120 3.190 5,140,000 16,142,338 3.1405 3.020 3.010 3.020 3.001 3.068 5,344,559 3.0203 -0.32%
2023-08-15 0 3.150 3.150 3.160 3.120 3.190 7,694,789 24,312,284 3.1596 3.029 3.029 3.039 3.001 3.068 8,001,023 3.0386 0.00%
2023-08-14 0 3.150 3.140 3.150 3.090 3.160 11,322,000 35,431,664 3.1295 3.029 3.020 3.029 2.972 3.039 11,772,588 3.0097 -0.32%
2023-08-11 0 3.160 3.160 3.170 3.120 3.190 11,368,000 35,958,674 3.1631 3.039 3.039 3.049 3.001 3.068 11,820,419 3.0421 0.00%
2023-08-10 0 3.160 3.160 3.170 3.130 3.220 17,954,000 56,701,520 3.1582 3.039 3.039 3.049 3.010 3.097 18,668,525 3.0373 -1.25%
2023-08-09 0 3.200 3.190 3.200 3.160 3.300 29,340,994 94,218,110 3.2111 3.078 3.068 3.078 3.039 3.174 30,508,694 3.0882 0.95%
2023-08-08 0 3.170 3.160 3.170 3.060 3.260 41,936,380 132,674,280 3.1637 3.049 3.039 3.049 2.943 3.135 43,605,346 3.0426 1.28%
2023-08-07 0 3.130 3.120 3.130 3.070 3.550 104,045,605 329,115,259 3.1632 3.010 3.001 3.010 2.952 3.414 108,186,366 3.0421 -12.08%
2023-08-04 0 3.560 3.550 3.560 3.460 3.580 14,673,554 51,802,811 3.5304 3.424 3.414 3.424 3.328 3.443 15,257,526 3.3952 3.19%
2023-08-03 0 3.450 3.450 3.460 3.420 3.490 10,876,000 37,535,510 3.4512 3.318 3.318 3.328 3.289 3.356 11,308,838 3.3191 0.00%
2023-08-02 0 3.450 3.450 3.460 3.420 3.560 11,966,000 41,641,650 3.4800 3.318 3.318 3.328 3.289 3.424 12,442,218 3.3468 -2.82%
2023-08-01 0 3.550 3.540 3.550 3.530 3.630 9,534,000 34,010,794 3.5673 3.414 3.405 3.414 3.395 3.491 9,913,430 3.4308 -1.11%
2023-07-31 0 3.590 3.580 3.590 3.580 3.700 11,567,421 41,780,213 3.6119 3.453 3.443 3.453 3.443 3.558 12,027,776 3.4736 -0.55%
2023-07-28 0 3.610 3.610 3.620 3.480 3.640 28,907,300 102,922,591 3.5604 3.472 3.472 3.481 3.347 3.501 30,057,740 3.4242 4.34%
2023-07-27 0 3.460 3.460 3.470 3.420 3.480 7,907,000 27,229,150 3.4437 3.328 3.328 3.337 3.289 3.347 8,221,679 3.3119 0.29%
2023-07-26 0 3.450 3.440 3.450 3.430 3.540 10,714,788 37,264,330 3.4778 3.318 3.308 3.318 3.299 3.405 11,141,210 3.3447 0.00%
2023-07-25 0 3.450 3.440 3.450 3.390 3.470 8,702,000 29,890,692 3.4349 3.318 3.308 3.318 3.260 3.337 9,048,318 3.3035 1.47%
2023-07-24 0 3.400 3.390 3.400 3.300 3.490 10,701,975 36,216,042 3.3841 3.270 3.260 3.270 3.174 3.356 11,127,888 3.2545 0.29%
2023-07-21 0 3.390 3.380 3.390 3.360 3.430 5,176,000 17,595,973 3.3995 3.260 3.251 3.260 3.231 3.299 5,381,992 3.2694 0.30%
2023-07-20 0 3.380 3.370 3.380 3.350 3.430 7,266,000 24,559,360 3.3800 3.251 3.241 3.251 3.222 3.299 7,555,169 3.2507 0.60%
2023-07-19 0 3.360 3.360 3.370 3.320 3.370 6,204,810 20,773,786 3.3480 3.231 3.231 3.241 3.193 3.241 6,451,746 3.2199 -0.88%
2023-07-18 0 3.390 3.380 3.390 3.350 3.460 7,076,000 23,885,954 3.3756 3.260 3.251 3.260 3.222 3.328 7,357,608 3.2464 -0.88%
2023-07-14 0 3.420 3.410 3.420 3.390 3.450 7,309,600 24,923,362 3.4097 3.289 3.279 3.289 3.260 3.318 7,600,504 3.2792 0.00%
2023-07-13 0 3.420 3.420 3.430 3.370 3.440 8,500,000 28,992,570 3.4109 3.289 3.289 3.299 3.241 3.308 8,838,279 3.2803 2.40%
2023-07-12 0 3.340 3.330 3.340 3.300 3.390 19,703,693 65,509,331 3.3247 3.212 3.203 3.212 3.174 3.260 20,487,852 3.1975 -1.18%
2023-07-11 0 3.380 3.370 3.380 3.330 3.460 20,928,000 70,778,906 3.3820 3.251 3.241 3.251 3.203 3.328 21,760,883 3.2526 -1.74%
2023-07-10 0 3.440 3.430 3.440 3.390 3.460 7,490,000 25,654,000 3.4251 3.308 3.299 3.308 3.260 3.328 7,788,084 3.2940 2.08%
2023-07-07 0 3.370 3.370 3.380 3.370 3.440 14,176,000 48,077,300 3.3915 3.241 3.241 3.251 3.241 3.308 14,740,170 3.2617 -1.75%
2023-07-06 0 3.430 3.420 3.430 3.400 3.610 31,016,056 107,237,618 3.4575 3.299 3.289 3.299 3.270 3.472 32,250,419 3.3252 -4.99%
2023-07-05 0 3.610 3.600 3.610 3.580 3.660 12,140,000 43,798,940 3.6078 3.472 3.462 3.472 3.443 3.520 12,623,142 3.4697 -1.63%
2023-07-04 0 3.670 3.660 3.670 3.590 3.700 11,994,000 43,822,360 3.6537 3.530 3.520 3.530 3.453 3.558 12,471,332 3.5138 1.94%
2023-07-03 0 3.600 3.590 3.600 3.590 3.660 9,545,994 34,535,178 3.6178 3.462 3.453 3.462 3.453 3.520 9,925,901 3.4793 -1.37%
2023-06-30 0 3.650 3.640 3.650 3.580 3.670 11,540,000 41,881,280 3.6292 3.510 3.501 3.510 3.443 3.530 11,999,264 3.4903 1.67%
2023-06-29 0 3.590 3.590 3.600 3.550 3.670 7,950,000 28,512,360 3.5865 3.453 3.453 3.462 3.414 3.530 8,266,391 3.4492 -0.83%
2023-06-28 0 3.620 3.620 3.630 3.560 3.650 6,816,000 24,531,532 3.5991 3.481 3.481 3.491 3.424 3.510 7,087,260 3.4614 -0.28%
2023-06-27 0 3.630 3.620 3.630 3.570 3.680 7,816,441 28,348,616 3.6268 3.491 3.481 3.491 3.433 3.539 8,127,516 3.4880 0.83%
2023-06-26 0 3.600 3.590 3.600 3.530 3.650 15,210,455 54,582,977 3.5885 3.462 3.453 3.462 3.395 3.510 15,815,794 3.4512 0.56%
2023-06-23 0 3.580 3.580 3.590 3.540 3.630 5,396,000 19,324,182 3.5812 3.443 3.443 3.453 3.405 3.491 5,610,748 3.4441 -1.38%
2023-06-21 0 3.630 3.620 3.630 3.610 3.770 13,310,661 48,771,506 3.6641 3.491 3.481 3.491 3.472 3.626 13,840,393 3.5239 -4.22%
2023-06-20 0 3.790 3.780 3.790 3.750 3.800 8,562,000 32,306,740 3.7733 3.645 3.635 3.645 3.606 3.655 8,902,747 3.6289 -0.26%
2023-06-19 0 3.800 3.790 3.800 3.740 3.850 10,653,863 40,445,393 3.7963 3.655 3.645 3.655 3.597 3.703 11,077,861 3.6510 -0.52%
2023-06-16 0 3.820 3.820 3.830 3.730 3.830 22,108,612 84,252,936 3.8109 3.674 3.674 3.683 3.587 3.683 22,988,481 3.6650 2.14%
2023-06-15 0 3.740 3.730 3.740 3.640 3.760 23,178,488 85,927,815 3.7072 3.597 3.587 3.597 3.501 3.616 24,100,935 3.5653 0.27%
2023-06-14 0 3.730 3.720 3.730 3.670 3.810 18,554,760 69,180,752 3.7285 3.587 3.578 3.587 3.530 3.664 19,293,194 3.5858 -0.80%
2023-06-13 0 3.760 3.760 3.770 3.720 3.810 10,291,168 38,661,199 3.7567 3.616 3.616 3.626 3.578 3.664 10,700,731 3.6129 0.00%
2023-06-12 0 3.760 3.760 3.770 3.740 3.860 11,240,000 42,334,292 3.7664 3.616 3.616 3.626 3.597 3.712 11,687,325 3.6222 -0.79%
2023-06-09 0 3.790 3.780 3.790 3.770 3.840 12,720,000 48,301,791 3.7973 3.645 3.635 3.645 3.626 3.693 13,226,225 3.6520 -0.52%
2023-06-08 0 3.810 3.810 3.820 3.790 3.910 10,032,000 38,334,399 3.8212 3.664 3.664 3.674 3.645 3.760 10,431,249 3.6750 -2.31%
2023-06-07 0 3.900 3.890 3.900 3.880 4.000 13,472,000 52,969,404 3.9318 3.751 3.741 3.751 3.731 3.847 14,008,153 3.7813 -0.26%
2023-06-06 0 3.910 3.900 3.910 3.830 4.050 17,438,893 68,772,301 3.9436 3.760 3.751 3.760 3.683 3.895 18,132,918 3.7927 2.09%
2023-06-05 0 3.830 3.820 3.830 3.780 3.870 11,500,000 43,904,140 3.8178 3.683 3.674 3.683 3.635 3.722 11,957,672 3.6716 0.00%
2023-06-02 0 3.830 3.820 3.830 3.740 3.850 12,390,000 47,193,900 3.8090 3.683 3.674 3.683 3.597 3.703 12,883,092 3.6632 2.18%
2023-06-01 0 3.800 3.800 3.810 3.740 3.850 9,293,079 35,397,390 3.8090 3.605 3.605 3.614 3.548 3.652 9,796,462 3.6133 0.80%
2023-05-31 0 3.770 3.760 3.770 3.730 3.840 24,972,719 94,193,776 3.7719 3.576 3.567 3.576 3.538 3.643 26,325,429 3.5781 -2.58%
2023-05-30 0 3.870 3.870 3.880 3.790 3.980 17,562,000 67,613,709 3.8500 3.671 3.671 3.681 3.595 3.775 18,513,290 3.6522 -2.03%
2023-05-29 0 3.950 3.950 3.960 3.910 4.080 19,002,000 76,138,404 4.0069 3.747 3.747 3.757 3.709 3.870 20,031,291 3.8010 1.28%
2023-05-25 0 3.900 3.900 3.910 3.830 3.970 18,730,000 72,855,940 3.8898 3.700 3.700 3.709 3.633 3.766 19,744,558 3.6899 -1.52%
2023-05-24 0 3.960 3.950 3.960 3.930 4.060 10,948,000 43,596,700 3.9822 3.757 3.747 3.757 3.728 3.851 11,541,026 3.7775 -1.98%
2023-05-23 0 4.040 4.040 4.050 4.020 4.120 5,442,000 22,154,400 4.0710 3.832 3.832 3.842 3.813 3.908 5,736,780 3.8618 -0.25%
2023-05-22 0 4.050 4.050 4.060 3.990 4.120 8,383,200 34,050,499 4.0618 3.842 3.842 3.851 3.785 3.908 8,837,297 3.8530 1.76%
2023-05-19 0 3.980 3.970 3.980 3.880 4.020 14,202,000 56,095,858 3.9499 3.775 3.766 3.775 3.681 3.813 14,971,287 3.7469 0.51%
2023-05-18 0 3.960 3.950 3.960 3.930 4.080 15,842,993 63,329,222 3.9973 3.757 3.747 3.757 3.728 3.870 16,701,169 3.7919 -1.74%
2023-05-17 0 4.030 4.030 4.040 4.020 4.190 17,305,400 70,213,146 4.0573 3.823 3.823 3.832 3.813 3.975 18,242,791 3.8488 -2.89%
2023-05-16 0 4.150 4.140 4.150 4.110 4.200 6,890,000 28,576,200 4.1475 3.937 3.927 3.937 3.899 3.984 7,263,214 3.9344 0.73%
2023-05-15 0 4.120 4.110 4.120 4.070 4.170 20,021,950 82,336,426 4.1123 3.908 3.899 3.908 3.861 3.956 21,106,490 3.9010 0.00%
2023-05-12 0 4.120 4.120 4.130 4.110 4.240 28,362,000 117,411,020 4.1397 3.908 3.908 3.918 3.899 4.022 29,898,299 3.9270 -2.14%
2023-05-11 0 4.210 4.200 4.210 4.180 4.340 12,952,000 54,765,650 4.2284 3.994 3.984 3.994 3.965 4.117 13,653,578 4.0111 -2.32%
2023-05-10 0 4.310 4.300 4.310 4.200 4.350 16,652,885 71,213,698 4.2764 4.089 4.079 4.089 3.984 4.126 17,554,931 4.0566 0.00%
2023-05-09 0 4.310 4.300 4.310 4.280 4.560 20,525,000 90,054,478 4.3876 4.089 4.079 4.089 4.060 4.326 21,636,789 4.1621 -4.43%
2023-05-08 0 4.510 4.510 4.520 4.390 4.680 41,238,292 186,018,915 4.5108 4.278 4.278 4.288 4.164 4.440 43,472,068 4.2790 -0.88%
2023-05-05 0 4.550 4.540 4.550 4.350 4.600 32,294,000 144,308,430 4.4686 4.316 4.307 4.316 4.126 4.364 34,043,286 4.2390 3.88%
2023-05-04 0 4.380 4.380 4.390 4.240 4.410 24,352,435 106,091,073 4.3565 4.155 4.155 4.164 4.022 4.183 25,671,546 4.1326 3.30%
2023-05-03 0 4.240 4.230 4.240 4.200 4.290 1,750,000 7,405,160 4.2315 4.022 4.013 4.022 3.984 4.070 1,844,793 4.0141 -1.62%
2023-05-02 0 4.310 4.290 4.310 4.280 4.350 1,676,014 7,215,286 4.3050 4.089 4.070 4.089 4.060 4.126 1,766,800 4.0838 0.70%
2023-04-28 0 4.280 4.280 4.290 4.220 4.380 13,709,037 58,909,378 4.2971 4.060 4.060 4.070 4.003 4.155 14,451,622 4.0763 -0.23%
2023-04-27 0 4.290 4.280 4.290 4.120 4.390 19,449,743 83,491,603 4.2927 4.070 4.060 4.070 3.908 4.164 20,503,288 4.0721 2.88%
2023-04-26 0 4.170 4.160 4.170 4.090 4.200 7,459,500 30,923,952 4.1456 3.956 3.946 3.956 3.880 3.984 7,863,563 3.9326 0.24%
2023-04-25 0 4.160 4.150 4.160 4.090 4.270 11,279,548 46,737,592 4.1436 3.946 3.937 3.946 3.880 4.051 11,890,533 3.9307 -2.58%
2023-04-24 0 4.270 4.250 4.270 4.110 4.370 24,721,527 104,921,918 4.2442 4.051 4.032 4.051 3.899 4.145 26,060,631 4.0261 3.89%
2023-04-21 0 4.110 4.100 4.110 4.070 4.160 9,761,155 40,095,885 4.1077 3.899 3.889 3.899 3.861 3.946 10,289,893 3.8966 -0.72%
2023-04-20 0 4.140 4.140 4.150 4.080 4.220 9,875,006 40,766,588 4.1283 3.927 3.927 3.937 3.870 4.003 10,409,911 3.9161 -1.43%
2023-04-19 0 4.200 4.200 4.210 4.160 4.230 6,049,200 25,388,103 4.1969 3.984 3.984 3.994 3.946 4.013 6,376,870 3.9813 -0.94%
2023-04-18 0 4.240 4.240 4.250 4.200 4.340 7,498,937 31,767,899 4.2363 4.022 4.022 4.032 3.984 4.117 7,905,136 4.0186 -1.85%
2023-04-17 0 4.320 4.310 4.320 4.220 4.350 17,686,225 76,025,716 4.2986 4.098 4.089 4.098 4.003 4.126 18,644,244 4.0777 -0.46%
2023-04-14 0 4.340 4.330 4.340 4.280 4.450 21,284,381 92,155,983 4.3297 4.117 4.108 4.117 4.060 4.221 22,437,303 4.1073 -0.91%
2023-04-13 0 4.380 4.380 4.390 4.200 4.390 15,359,036 66,618,277 4.3374 4.155 4.155 4.164 3.984 4.164 16,190,997 4.1145 2.34%
2023-04-12 0 4.280 4.270 4.280 4.200 4.310 17,266,000 73,606,426 4.2631 4.060 4.051 4.060 3.984 4.089 18,201,257 4.0440 0.00%
2023-04-11 0 4.280 4.270 4.280 4.160 4.300 20,715,522 88,183,043 4.2569 4.060 4.051 4.060 3.946 4.079 21,837,631 4.0381 1.90%
2023-04-06 0 4.200 4.200 4.210 4.110 4.220 17,287,424 72,149,836 4.1735 3.984 3.984 3.994 3.899 4.003 18,223,841 3.9591 0.48%
2023-04-04 0 4.180 4.170 4.180 4.050 4.180 19,011,002 78,141,086 4.1103 3.965 3.956 3.965 3.842 3.965 20,040,781 3.8991 1.70%
2023-04-03 0 4.110 4.100 4.110 4.030 4.150 34,786,160 141,897,696 4.0791 3.899 3.889 3.899 3.823 3.937 36,670,440 3.8695 0.00%
2023-03-31 0 4.110 4.110 4.130 4.070 4.200 23,558,950 97,741,605 4.1488 3.899 3.899 3.918 3.861 3.984 24,835,080 3.9356 0.24%
2023-03-30 0 4.100 4.090 4.100 4.060 4.150 5,925,524 24,278,020 4.0972 3.889 3.880 3.889 3.851 3.937 6,246,495 3.8867 -1.44%
2023-03-29 0 4.160 4.150 4.160 4.040 4.180 15,016,497 61,554,430 4.0991 3.946 3.937 3.946 3.832 3.965 15,829,904 3.8885 0.97%
2023-03-28 0 4.120 4.120 4.130 4.060 4.220 16,977,097 70,251,915 4.1380 3.908 3.908 3.918 3.851 4.003 17,896,704 3.9254 0.24%
2023-03-27 0 4.110 4.100 4.110 4.010 4.290 20,251,746 84,511,132 4.1730 3.899 3.889 3.899 3.804 4.070 21,348,733 3.9586 0.98%
2023-03-24 0 4.070 4.060 4.070 4.020 4.320 30,003,925 124,139,892 4.1375 3.861 3.851 3.861 3.813 4.098 31,629,163 3.9249 -3.10%
2023-03-23 0 4.200 4.200 4.210 4.120 4.220 9,708,849 40,396,045 4.1607 3.984 3.984 3.994 3.908 4.003 10,234,753 3.9469 0.00%
2023-03-22 0 4.200 4.190 4.200 4.190 4.280 9,685,988 41,002,149 4.2331 3.984 3.975 3.984 3.975 4.060 10,210,654 4.0156 -0.94%
2023-03-21 0 4.240 4.240 4.250 4.180 4.300 12,731,443 53,989,833 4.2407 4.022 4.022 4.032 3.965 4.079 13,421,074 4.0228 0.24%
2023-03-20 0 4.230 4.220 4.230 4.210 4.440 20,439,668 87,470,588 4.2795 4.013 4.003 4.013 3.994 4.212 21,546,834 4.0596 -4.94%
2023-03-17 0 4.450 4.440 4.450 4.050 4.480 50,014,366 218,346,156 4.3657 4.221 4.212 4.221 3.842 4.250 52,723,521 4.1413 5.45%
2023-03-16 0 4.220 4.200 4.220 4.010 4.300 31,414,426 132,004,277 4.2020 4.003 3.984 4.003 3.804 4.079 33,116,068 3.9861 4.46%
2023-03-15 0 4.040 4.040 4.050 3.910 4.080 13,210,880 53,174,070 4.0250 3.832 3.832 3.842 3.709 3.870 13,926,481 3.8182 3.86%
2023-03-14 0 3.890 3.890 3.900 3.880 3.980 17,975,819 70,446,916 3.9190 3.690 3.690 3.700 3.681 3.775 18,949,525 3.7176 -0.77%
2023-03-13 0 3.920 3.910 3.920 3.890 3.990 19,042,792 74,804,289 3.9282 3.719 3.709 3.719 3.690 3.785 20,074,293 3.7264 -0.76%
2023-03-10 0 3.950 3.940 3.950 3.880 3.990 15,036,500 59,056,922 3.9276 3.747 3.738 3.747 3.681 3.785 15,850,990 3.7258 -0.75%
2023-03-09 0 3.980 3.970 3.980 3.960 4.100 13,583,392 54,756,905 4.0312 3.775 3.766 3.775 3.757 3.889 14,319,171 3.8240 -0.50%
2023-03-08 0 4.000 3.990 4.000 3.960 4.110 15,264,000 61,503,784 4.0293 3.794 3.785 3.794 3.757 3.899 16,090,813 3.8223 -2.91%
2023-03-07 0 4.120 4.110 4.120 4.100 4.280 26,565,972 111,535,050 4.1984 3.908 3.899 3.908 3.889 4.060 28,004,985 3.9827 0.00%
2023-03-06 0 4.120 4.110 4.120 4.070 4.180 19,805,072 81,750,440 4.1278 3.908 3.899 3.908 3.861 3.965 20,877,864 3.9157 0.24%
2023-03-03 0 4.110 4.100 4.110 4.000 4.150 14,388,764 58,558,890 4.0698 3.899 3.889 3.899 3.794 3.937 15,168,168 3.8606 -0.24%
2023-03-02 0 4.120 4.110 4.120 4.030 4.170 18,915,289 77,342,496 4.0889 3.908 3.899 3.908 3.823 3.956 19,939,883 3.8788 -1.20%
2023-03-01 0 4.170 4.160 4.170 4.030 4.200 34,394,000 141,735,799 4.1209 3.956 3.946 3.956 3.823 3.984 36,257,038 3.9092 2.46%
2023-02-28 0 4.070 4.060 4.070 4.010 4.130 27,935,074 114,244,133 4.0896 3.861 3.851 3.861 3.804 3.918 29,448,248 3.8795 0.99%
2023-02-27 0 4.030 4.020 4.030 4.000 4.130 18,099,401 73,282,096 4.0489 3.823 3.813 3.823 3.794 3.918 19,079,801 3.8408 -2.89%
2023-02-24 0 4.150 4.150 4.160 4.080 4.260 14,143,264 58,574,600 4.1415 3.937 3.937 3.946 3.870 4.041 14,909,370 3.9287 -2.35%
2023-02-23 0 4.250 4.250 4.260 4.220 4.320 7,106,670 30,338,407 4.2690 4.032 4.032 4.041 4.003 4.098 7,491,621 4.0496 0.00%
2023-02-22 0 4.250 4.240 4.250 4.180 4.270 9,101,959 38,400,860 4.2190 4.032 4.022 4.032 3.965 4.051 9,594,990 4.0022 -0.23%
2023-02-21 0 4.260 4.250 4.260 4.170 4.370 14,850,312 63,351,127 4.2660 4.041 4.032 4.041 3.956 4.145 15,654,717 4.0468 -0.70%
2023-02-20 0 4.290 4.280 4.290 4.180 4.340 23,383,926 99,838,097 4.2695 4.070 4.060 4.070 3.965 4.117 24,650,575 4.0501 -0.23%
2023-02-17 0 4.300 4.290 4.300 4.210 4.370 15,508,494 66,515,131 4.2889 4.079 4.070 4.079 3.994 4.145 16,348,551 4.0686 0.00%
2023-02-16 0 4.300 4.290 4.300 4.200 4.420 29,754,212 128,850,205 4.3305 4.079 4.070 4.079 3.984 4.193 31,365,924 4.1080 0.70%
2023-02-15 0 4.270 4.260 4.270 4.140 4.440 46,911,000 201,068,260 4.2862 4.051 4.041 4.051 3.927 4.212 49,452,053 4.0659 2.64%
2023-02-14 0 4.160 4.160 4.180 4.060 4.240 30,554,000 127,169,470 4.1621 3.946 3.946 3.965 3.851 4.022 32,209,035 3.9483 1.46%
2023-02-13 0 4.100 4.090 4.110 3.940 4.120 16,552,053 67,158,510 4.0574 3.889 3.880 3.899 3.738 3.908 17,448,637 3.8489 3.27%
2023-02-10 0 3.970 3.960 3.970 3.910 4.010 9,556,000 37,788,552 3.9544 3.766 3.757 3.766 3.709 3.804 10,073,625 3.7512 0.51%
2023-02-09 0 3.950 3.950 3.960 3.890 3.990 13,045,000 51,376,070 3.9384 3.747 3.747 3.757 3.690 3.785 13,751,615 3.7360 2.07%
2023-02-08 0 3.870 3.860 3.870 3.850 3.940 11,669,465 45,350,722 3.8863 3.671 3.662 3.671 3.652 3.738 12,301,571 3.6866 -1.28%
2023-02-07 0 3.920 3.910 3.920 3.860 4.100 26,399,034 104,102,057 3.9434 3.719 3.709 3.719 3.662 3.889 27,829,004 3.7408 -2.73%
2023-02-06 0 4.030 4.020 4.030 4.010 4.170 19,532,376 79,722,186 4.0815 3.823 3.813 3.823 3.804 3.956 20,590,397 3.8718 -2.89%
2023-02-03 0 4.150 4.150 4.160 4.000 4.250 44,881,259 187,081,406 4.1684 3.937 3.937 3.946 3.794 4.032 47,312,366 3.9542 4.27%
2023-02-02 0 3.980 3.980 3.990 3.930 4.110 35,205,874 142,009,582 4.0337 3.775 3.775 3.785 3.728 3.899 37,112,889 3.8264 2.05%
2023-02-01 0 3.900 3.900 3.910 3.750 3.930 17,271,053 66,826,332 3.8693 3.700 3.700 3.709 3.557 3.728 18,206,583 3.6704 4.00%
2023-01-31 0 3.750 3.740 3.750 3.700 3.840 17,491,446 65,474,646 3.7432 3.557 3.548 3.557 3.510 3.643 18,438,914 3.5509 -1.57%
2023-01-30 0 3.810 3.800 3.810 3.780 3.900 20,365,157 77,647,556 3.8128 3.614 3.605 3.614 3.586 3.700 21,468,287 3.6168 -1.80%
2023-01-27 0 3.880 3.870 3.880 3.840 3.960 8,243,661 32,007,194 3.8826 3.681 3.671 3.681 3.643 3.757 8,690,200 3.6831 0.00%
2023-01-26 0 3.880 3.870 3.880 3.860 3.940 8,698,437 33,820,216 3.8881 3.681 3.671 3.681 3.662 3.738 9,169,610 3.6883 -0.26%
2023-01-20 0 3.890 3.870 3.890 3.790 3.900 6,508,297 25,153,401 3.8648 3.690 3.671 3.690 3.595 3.700 6,860,835 3.6662 1.83%
2023-01-19 0 3.820 3.810 3.820 3.740 3.890 5,535,869 21,150,448 3.8206 3.624 3.614 3.624 3.548 3.690 5,835,733 3.6243 -1.04%
2023-01-18 0 3.860 3.850 3.860 3.820 3.890 10,266,793 39,582,948 3.8554 3.662 3.652 3.662 3.624 3.690 10,822,920 3.6573 -1.03%
2023-01-17 0 3.900 3.900 3.910 3.650 3.910 38,629,998 148,057,122 3.8327 3.700 3.700 3.709 3.462 3.709 40,722,490 3.6358 2.09%
2023-01-16 0 3.820 3.810 3.820 3.780 4.000 26,280,000 101,878,316 3.8766 3.624 3.614 3.624 3.586 3.794 27,703,523 3.6774 -2.05%
2023-01-13 0 3.900 3.890 3.900 3.870 3.960 26,108,751 102,225,536 3.9154 3.700 3.690 3.700 3.671 3.757 27,522,998 3.7142 -1.02%
2023-01-12 0 3.940 3.930 3.940 3.890 4.070 27,276,316 108,222,376 3.9676 3.738 3.728 3.738 3.690 3.861 28,753,807 3.7638 -0.51%
2023-01-11 0 3.960 3.960 3.970 3.920 4.070 34,121,463 136,918,594 4.0127 3.757 3.757 3.766 3.719 3.861 35,969,738 3.8065 0.76%
2023-01-10 0 3.930 3.930 3.940 3.850 3.950 17,625,269 68,889,913 3.9086 3.728 3.728 3.738 3.652 3.747 18,579,986 3.7077 0.51%
2023-01-09 0 3.910 3.910 3.920 3.760 3.950 33,423,926 130,275,916 3.8977 3.709 3.709 3.719 3.567 3.747 35,234,417 3.6974 4.27%
2023-01-06 0 3.750 3.750 3.760 3.730 3.850 17,463,352 66,133,394 3.7870 3.557 3.557 3.567 3.538 3.652 18,409,299 3.5924 -1.57%
2023-01-05 0 3.810 3.800 3.810 3.740 3.880 33,363,729 127,457,179 3.8202 3.614 3.605 3.614 3.548 3.681 35,170,960 3.6239 2.14%
2023-01-04 0 3.730 3.730 3.740 3.620 3.780 25,300,000 93,938,720 3.7130 3.538 3.538 3.548 3.434 3.586 26,670,438 3.5222 1.36%
2023-01-03 0 3.680 3.680 3.690 3.510 3.730 25,134,859 92,389,677 3.6758 3.491 3.491 3.500 3.330 3.538 26,496,352 3.4869 3.66%
2022-12-30 0 3.550 3.540 3.550 3.470 3.590 24,980,982 88,736,876 3.5522 3.368 3.358 3.368 3.292 3.406 26,334,140 3.3697 2.60%
2022-12-29 0 3.460 3.450 3.460 3.370 3.470 15,774,000 54,068,098 3.4277 3.282 3.273 3.282 3.197 3.292 16,628,439 3.2515 1.47%
2022-12-28 0 3.410 3.410 3.420 3.370 3.510 33,386,171 114,571,045 3.4317 3.235 3.235 3.244 3.197 3.330 35,194,617 3.2554 -1.45%
2022-12-23 0 3.460 3.460 3.470 3.430 3.570 15,762,195 54,825,082 3.4783 3.282 3.282 3.292 3.254 3.387 16,615,994 3.2995 -1.70%
2022-12-22 0 3.520 3.520 3.530 3.450 3.570 24,780,481 86,782,496 3.5021 3.339 3.339 3.349 3.273 3.387 26,122,778 3.3221 -0.28%
2022-12-21 0 3.530 3.520 3.530 3.490 3.590 12,394,727 43,763,068 3.5308 3.349 3.339 3.349 3.311 3.406 13,066,119 3.3494 0.00%
2022-12-20 0 3.530 3.520 3.530 3.500 3.770 43,653,065 156,227,729 3.5788 3.349 3.339 3.349 3.320 3.576 46,017,644 3.3950 -6.86%
2022-12-19 0 3.790 3.780 3.790 3.710 3.860 34,747,685 131,843,609 3.7943 3.595 3.586 3.595 3.519 3.662 36,629,881 3.5993 0.26%
2022-12-16 0 3.780 3.770 3.780 3.660 3.830 25,467,085 95,934,707 3.7670 3.586 3.576 3.586 3.472 3.633 26,846,574 3.5734 1.61%
2022-12-15 0 3.720 3.710 3.720 3.630 3.750 19,887,856 73,154,076 3.6783 3.529 3.519 3.529 3.443 3.557 20,965,132 3.4893 -0.27%
2022-12-14 0 3.730 3.720 3.730 3.680 3.900 52,446,280 196,586,863 3.7483 3.538 3.529 3.538 3.491 3.700 55,287,165 3.5557 -3.37%
2022-12-13 0 3.860 3.850 3.870 3.770 3.970 48,930,664 188,294,551 3.8482 3.662 3.652 3.671 3.576 3.766 51,581,117 3.6505 -1.03%
2022-12-12 0 3.900 3.890 3.900 3.870 4.100 89,117,103 355,620,230 3.9905 3.700 3.690 3.700 3.671 3.889 93,944,356 3.7854 -0.26%
2022-12-09 0 3.910 3.910 3.920 3.820 4.020 213,656,826 832,675,530 3.8973 3.709 3.709 3.719 3.624 3.813 225,230,088 3.6970 -10.73%
2022-12-08 0 4.380 4.370 4.380 4.150 4.820 291,234,000 1,281,763,268 4.4011 4.155 4.145 4.155 3.937 4.572 307,009,426 4.1750 16.18%
2022-12-07 0 3.770 3.770 3.780 3.760 3.990 39,192,881 151,897,650 3.8756 3.576 3.576 3.586 3.567 3.785 41,315,863 3.6765 -3.58%
2022-12-06 0 3.910 3.900 3.910 3.880 4.090 26,387,832 105,068,470 3.9817 3.709 3.700 3.709 3.681 3.880 27,817,196 3.7771 -1.76%
2022-12-05 0 3.980 3.980 3.990 3.760 4.020 26,141,186 102,409,513 3.9176 3.775 3.775 3.785 3.567 3.813 27,557,189 3.7163 5.85%
2022-12-02 0 3.760 3.760 3.770 3.700 3.840 18,337,583 69,310,011 3.7797 3.567 3.567 3.576 3.510 3.643 19,330,885 3.5855 -0.53%
2022-12-01 0 3.780 3.770 3.780 3.680 3.980 33,472,703 126,722,472 3.7858 3.586 3.576 3.586 3.491 3.775 35,285,837 3.5913 -2.83%
2022-11-30 0 3.890 3.880 3.890 3.700 3.920 22,584,540 86,643,373 3.8364 3.690 3.681 3.690 3.510 3.719 23,807,889 3.6393 3.73%
2022-11-29 0 3.750 3.740 3.750 3.580 3.790 19,298,725 71,487,977 3.7043 3.557 3.548 3.557 3.396 3.595 20,344,089 3.5139 2.74%
2022-11-28 0 3.650 3.640 3.650 3.490 3.690 20,826,000 74,584,070 3.5813 3.462 3.453 3.462 3.311 3.500 21,954,093 3.3973 0.55%
2022-11-25 0 3.630 3.620 3.630 3.590 3.770 21,598,334 78,614,477 3.6398 3.443 3.434 3.443 3.406 3.576 22,768,262 3.4528 -3.71%
2022-11-24 0 3.770 3.770 3.780 3.690 3.830 13,884,000 52,573,980 3.7867 3.576 3.576 3.586 3.500 3.633 14,636,062 3.5921 2.17%
2022-11-23 0 3.690 3.680 3.690 3.540 3.820 38,396,523 140,034,374 3.6471 3.500 3.491 3.500 3.358 3.624 40,476,368 3.4597 -3.40%
2022-11-22 0 3.820 3.820 3.830 3.740 3.940 19,502,774 74,566,574 3.8234 3.624 3.624 3.633 3.548 3.738 20,559,191 3.6269 -3.78%
2022-11-21 0 3.970 3.960 3.970 3.820 4.010 13,910,411 54,658,465 3.9293 3.766 3.757 3.766 3.624 3.804 14,663,904 3.7274 0.00%
2022-11-18 0 3.970 3.960 3.970 3.950 4.150 26,557,777 106,662,565 4.0162 3.766 3.757 3.766 3.747 3.937 27,996,346 3.8099 -2.46%
2022-11-17 0 4.070 4.060 4.070 3.960 4.100 23,400,427 93,975,757 4.0160 3.861 3.851 3.861 3.757 3.889 24,667,970 3.8096 -0.25%
2022-11-16 0 4.080 4.070 4.080 3.990 4.290 27,238,417 112,277,510 4.1220 3.870 3.861 3.870 3.785 4.070 28,713,855 3.9102 -2.39%
2022-11-15 0 4.180 4.170 4.180 4.060 4.220 28,997,192 120,693,289 4.1622 3.965 3.956 3.965 3.851 4.003 30,567,898 3.9484 0.48%
2022-11-14 0 4.160 4.150 4.160 3.800 4.200 76,214,768 307,840,352 4.0391 3.946 3.937 3.946 3.605 3.984 80,343,134 3.8316 10.34%
2022-11-11 0 3.770 3.760 3.770 3.750 3.960 42,049,950 161,835,799 3.8487 3.576 3.567 3.576 3.557 3.757 44,327,692 3.6509 -0.26%
2022-11-10 0 3.780 3.770 3.780 3.740 3.890 15,590,000 59,086,288 3.7900 3.586 3.576 3.586 3.548 3.690 16,434,472 3.5953 -2.07%
2022-11-09 0 3.860 3.850 3.860 3.760 3.920 27,012,811 104,369,141 3.8637 3.662 3.652 3.662 3.567 3.719 28,476,028 3.6652 1.05%
2022-11-08 0 3.820 3.810 3.820 3.690 3.880 25,387,294 96,473,530 3.8001 3.624 3.614 3.624 3.500 3.681 26,762,461 3.6048 2.14%
2022-11-07 0 3.740 3.740 3.750 3.700 3.790 21,888,583 82,127,608 3.7521 3.548 3.548 3.557 3.510 3.595 23,074,233 3.5593 0.27%
2022-11-04 0 3.730 3.720 3.730 3.570 3.880 65,522,331 244,141,526 3.7261 3.538 3.529 3.538 3.387 3.681 69,071,514 3.5346 0.00%
2022-11-03 0 3.730 3.720 3.730 3.640 3.800 23,164,130 86,014,415 3.7133 3.538 3.529 3.538 3.453 3.605 24,418,874 3.5225 -0.53%
2022-11-02 0 3.750 3.750 3.760 3.550 3.780 31,586,800 117,244,802 3.7118 3.557 3.557 3.567 3.368 3.586 33,297,779 3.5211 3.02%
2022-11-01 0 3.640 3.640 3.660 3.390 3.710 52,552,000 189,941,582 3.6144 3.453 3.453 3.472 3.216 3.519 55,398,612 3.4286 7.37%
2022-10-31 0 3.390 3.390 3.400 3.380 3.690 44,801,857 156,553,536 3.4944 3.216 3.216 3.225 3.206 3.500 47,228,663 3.3148 -3.69%
2022-10-28 0 3.520 3.520 3.530 3.450 3.760 51,296,906 182,385,693 3.5555 3.339 3.339 3.349 3.273 3.567 54,075,533 3.3728 -1.12%
2022-10-27 0 3.560 3.550 3.560 3.340 3.700 62,394,000 222,183,746 3.5610 3.377 3.368 3.377 3.168 3.510 65,773,729 3.3780 7.55%
2022-10-26 0 3.310 3.310 3.320 3.050 3.340 37,789,618 124,393,191 3.2917 3.140 3.140 3.149 2.893 3.168 39,836,588 3.1226 7.82%
2022-10-25 0 3.070 3.070 3.080 3.030 3.220 31,911,110 98,835,204 3.0972 2.912 2.912 2.922 2.874 3.055 33,639,656 2.9381 -4.06%
2022-10-24 0 3.200 3.200 3.210 3.160 3.320 21,176,308 67,928,853 3.2078 3.036 3.036 3.045 2.998 3.149 22,323,376 3.0429 -1.54%
2022-10-21 0 3.250 3.240 3.250 3.170 3.280 9,778,213 31,634,558 3.2352 3.083 3.074 3.083 3.007 3.111 10,307,875 3.0690 1.25%
2022-10-20 0 3.210 3.200 3.210 3.190 3.320 17,355,066 56,183,057 3.2373 3.045 3.036 3.045 3.026 3.149 18,295,147 3.0709 -1.23%
2022-10-19 0 3.250 3.250 3.260 3.180 3.350 24,751,286 80,243,903 3.2420 3.083 3.083 3.092 3.017 3.178 26,092,002 3.0754 -1.52%
2022-10-18 0 3.300 3.290 3.300 3.000 3.330 47,602,207 153,436,663 3.2233 3.130 3.121 3.130 2.846 3.159 50,180,701 3.0577 10.00%
2022-10-17 0 3.000 3.000 3.010 2.990 3.080 16,680,000 50,503,920 3.0278 2.846 2.846 2.855 2.836 2.922 17,583,514 2.8722 -0.66%
2022-10-14 0 3.020 3.020 3.030 2.980 3.140 35,985,373 110,798,783 3.0790 2.865 2.865 2.874 2.827 2.979 37,934,612 2.9208 1.68%
2022-10-13 0 2.970 2.970 2.980 2.850 3.020 26,047,513 76,347,381 2.9311 2.817 2.817 2.827 2.704 2.865 27,458,442 2.7805 3.12%
2022-10-12 0 2.880 2.870 2.880 2.760 2.930 28,648,000 81,517,926 2.8455 2.732 2.723 2.732 2.618 2.779 30,199,791 2.6993 0.00%
2022-10-11 0 2.880 2.870 2.880 2.790 2.930 17,913,532 51,332,886 2.8656 2.732 2.723 2.732 2.647 2.779 18,883,864 2.7183 0.00%
2022-10-10 0 2.880 2.870 2.880 2.670 2.910 38,073,132 107,574,972 2.8255 2.732 2.723 2.732 2.533 2.760 40,135,459 2.6803 6.27%
2022-10-07 0 2.710 2.710 2.720 2.650 2.810 8,550,000 23,001,846 2.6903 2.571 2.571 2.580 2.514 2.666 9,013,132 2.5520 -2.87%
2022-10-06 0 2.790 2.780 2.790 2.760 2.900 3,424,000 9,543,782 2.7873 2.647 2.637 2.647 2.618 2.751 3,609,470 2.6441 -1.06%
2022-10-05 0 2.820 2.820 2.830 2.730 2.870 5,077,973 14,354,889 2.8269 2.675 2.675 2.685 2.590 2.723 5,353,034 2.6816 3.30%
2022-10-03 0 2.730 2.720 2.730 2.690 2.790 3,979,239 10,884,840 2.7354 2.590 2.580 2.590 2.552 2.647 4,194,785 2.5949 -0.36%
2022-09-30 0 2.740 2.740 2.750 2.620 2.800 13,273,296 36,052,826 2.7162 2.599 2.599 2.609 2.485 2.656 13,992,278 2.5766 2.24%
2022-09-29 0 2.680 2.670 2.680 2.660 2.880 9,281,392 25,368,980 2.7333 2.542 2.533 2.542 2.523 2.732 9,784,142 2.5929 -4.63%
2022-09-28 0 2.810 2.810 2.820 2.790 2.930 15,483,129 43,899,493 2.8353 2.666 2.666 2.675 2.647 2.779 16,321,812 2.6896 -4.10%
2022-09-27 0 2.930 2.920 2.930 2.760 2.940 19,008,794 54,254,564 2.8542 2.779 2.770 2.779 2.618 2.789 20,038,453 2.7075 5.40%
2022-09-26 0 2.780 2.780 2.790 2.750 2.850 11,799,712 33,013,337 2.7978 2.637 2.637 2.647 2.609 2.704 12,438,873 2.6540 -2.11%
2022-09-23 0 2.840 2.840 2.850 2.810 2.930 8,597,194 24,486,603 2.8482 2.694 2.694 2.704 2.666 2.779 9,062,883 2.7019 -2.07%
2022-09-22 0 2.900 2.900 2.910 2.840 2.940 12,311,754 35,505,428 2.8839 2.751 2.751 2.760 2.694 2.789 12,978,651 2.7357 0.00%
2022-09-21 0 2.900 2.890 2.900 2.880 2.970 10,544,049 30,642,233 2.9061 2.751 2.741 2.751 2.732 2.817 11,115,194 2.7568 -2.36%
2022-09-20 0 2.970 2.970 2.980 2.940 3.000 9,014,033 26,708,837 2.9630 2.817 2.817 2.827 2.789 2.846 9,502,301 2.8108 -0.34%
2022-09-19 0 2.980 2.970 2.980 2.930 3.100 17,056,105 50,767,909 2.9765 2.827 2.817 2.827 2.779 2.941 17,979,992 2.8236 -2.61%
2022-09-16 0 3.060 3.060 3.080 3.040 3.180 19,347,497 59,658,157 3.0835 2.903 2.903 2.922 2.884 3.017 20,395,503 2.9251 -3.16%
2022-09-15 0 3.160 3.160 3.170 3.130 3.260 12,244,509 38,722,173 3.1624 2.998 2.998 3.007 2.969 3.092 12,907,764 2.9999 -1.25%
2022-09-14 0 3.200 3.200 3.210 3.180 3.270 13,008,202 41,822,526 3.2151 3.036 3.036 3.045 3.017 3.102 13,712,824 3.0499 -2.44%
2022-09-13 0 3.280 3.270 3.280 3.210 3.340 9,891,421 32,306,854 3.2661 3.111 3.102 3.111 3.045 3.168 10,427,215 3.0983 0.61%
2022-09-09 0 3.260 3.260 3.270 3.180 3.280 11,444,006 37,193,976 3.2501 3.092 3.092 3.102 3.017 3.111 12,063,900 3.0831 1.56%
2022-09-08 0 3.210 3.200 3.210 3.170 3.330 22,208,021 71,848,199 3.2352 3.045 3.036 3.045 3.007 3.159 23,410,975 3.0690 -2.73%
2022-09-07 0 3.300 3.300 3.310 3.290 3.340 8,090,000 26,724,840 3.3034 3.130 3.130 3.140 3.121 3.168 8,528,215 3.1337 -0.60%
2022-09-06 0 3.320 3.320 3.330 3.290 3.340 8,554,701 28,382,098 3.3177 3.149 3.149 3.159 3.121 3.168 9,018,088 3.1472 0.00%
2022-09-05 0 3.320 3.320 3.330 3.230 3.400 22,150,460 72,932,529 3.2926 3.149 3.149 3.159 3.064 3.225 23,350,296 3.1234 -2.06%
2022-09-02 0 3.390 3.380 3.390 3.370 3.530 18,611,916 63,771,811 3.4264 3.216 3.206 3.216 3.197 3.349 19,620,078 3.2503 -1.45%
2022-09-01 0 3.440 3.440 3.450 3.360 3.550 24,273,665 84,193,248 3.4685 3.263 3.263 3.273 3.187 3.368 25,588,509 3.2903 1.18%
2022-08-31 0 3.400 3.380 3.400 3.320 3.430 22,197,116 75,058,045 3.3814 3.225 3.206 3.225 3.149 3.254 23,399,479 3.2077 1.19%
2022-08-30 0 3.360 3.350 3.360 3.350 3.450 14,280,118 48,391,529 3.3887 3.187 3.178 3.187 3.178 3.273 15,053,637 3.2146 -1.75%
2022-08-29 0 3.420 3.420 3.430 3.160 3.480 33,652,000 113,620,504 3.3763 3.244 3.244 3.254 2.998 3.301 35,474,846 3.2028 5.23%
2022-08-26 0 3.250 3.240 3.250 3.210 3.300 11,258,000 36,664,932 3.2568 3.083 3.074 3.083 3.045 3.130 11,867,818 3.0894 0.00%
2022-08-25 0 3.250 3.240 3.250 3.200 3.250 4,365,700 14,083,442 3.2259 3.083 3.074 3.083 3.036 3.083 4,602,179 3.0602 1.88%
2022-08-24 0 3.190 3.180 3.190 3.160 3.270 11,166,959 35,762,517 3.2025 3.026 3.017 3.026 2.998 3.102 11,771,846 3.0380 -1.24%
2022-08-23 0 3.230 3.230 3.240 3.220 3.360 16,781,983 54,868,594 3.2695 3.064 3.064 3.074 3.055 3.187 17,691,022 3.1015 -4.44%
2022-08-22 0 3.380 3.370 3.380 3.270 3.390 22,236,000 74,401,810 3.3460 3.206 3.197 3.206 3.102 3.216 23,440,469 3.1741 2.11%
2022-08-19 0 3.310 3.310 3.320 3.260 3.350 16,036,000 53,185,470 3.3166 3.140 3.140 3.149 3.092 3.178 16,904,631 3.1462 0.61%
2022-08-18 0 3.290 3.290 3.300 3.220 3.310 14,753,725 48,350,197 3.2772 3.121 3.121 3.130 3.055 3.140 15,552,898 3.1088 0.92%
2022-08-17 0 3.260 3.260 3.270 3.200 3.320 33,127,195 108,391,621 3.2720 3.092 3.092 3.102 3.036 3.149 34,921,613 3.1039 1.56%
2022-08-16 0 3.210 3.200 3.210 3.140 3.250 19,605,584 62,698,059 3.1980 3.045 3.036 3.045 2.979 3.083 20,667,570 3.0336 0.63%
2022-08-15 0 3.190 3.180 3.190 3.180 3.230 7,602,960 24,314,752 3.1981 3.026 3.017 3.026 3.017 3.064 8,014,794 3.0337 -0.31%
2022-08-12 0 3.200 3.190 3.200 3.170 3.250 8,396,000 26,961,650 3.2112 3.036 3.026 3.036 3.007 3.083 8,850,791 3.0462 0.00%
2022-08-11 0 3.200 3.200 3.210 3.110 3.230 16,652,000 53,200,670 3.1949 3.036 3.036 3.045 2.950 3.064 17,553,998 3.0307 3.23%
2022-08-10 0 3.100 3.090 3.100 3.060 3.190 19,185,874 59,628,379 3.1079 2.941 2.931 2.941 2.903 3.026 20,225,125 2.9482 -2.52%
2022-08-09 0 3.180 3.170 3.180 3.160 3.250 13,526,570 43,242,647 3.1969 3.017 3.007 3.017 2.998 3.083 14,259,271 3.0326 -2.45%
2022-08-08 0 3.260 3.250 3.260 3.220 3.330 18,144,000 59,230,480 3.2645 3.092 3.083 3.092 3.055 3.159 19,126,816 3.0967 0.00%
2022-08-05 0 3.260 3.250 3.260 3.190 3.350 23,185,429 74,961,804 3.2331 3.092 3.083 3.092 3.026 3.178 24,441,326 3.0670 0.31%
2022-08-04 0 3.250 3.240 3.250 3.160 3.270 12,902,000 41,656,232 3.2287 3.083 3.074 3.083 2.998 3.102 13,600,869 3.0628 2.52%
2022-08-03 0 3.170 3.160 3.170 3.130 3.260 38,256,284 121,482,650 3.1755 3.007 2.998 3.007 2.969 3.092 40,328,532 3.0123 -3.06%
2022-08-02 0 3.270 3.260 3.270 3.130 3.300 15,100,184 48,651,875 3.2219 3.102 3.092 3.102 2.969 3.130 15,918,124 3.0564 -0.30%
2022-08-01 0 3.280 3.270 3.280 3.220 3.330 18,481,633 60,283,088 3.2618 3.111 3.102 3.111 3.055 3.159 19,482,737 3.0942 -1.50%
2022-07-29 0 3.330 3.330 3.340 3.290 3.460 28,882,000 96,304,756 3.3344 3.159 3.159 3.168 3.121 3.282 30,446,467 3.1631 -3.20%
2022-07-28 0 3.440 3.440 3.450 3.400 3.450 5,570,888 19,112,980 3.4309 3.263 3.263 3.273 3.225 3.273 5,872,649 3.2546 0.88%
2022-07-27 0 3.410 3.400 3.410 3.370 3.480 18,129,295 61,774,045 3.4074 3.235 3.225 3.235 3.197 3.301 19,111,314 3.2323 -2.01%
2022-07-26 0 3.480 3.470 3.480 3.450 3.540 17,866,000 62,100,776 3.4759 3.301 3.292 3.301 3.273 3.358 18,833,757 3.2973 -0.85%
2022-07-25 0 3.510 3.510 3.520 3.430 3.590 11,828,000 41,492,784 3.5080 3.330 3.330 3.339 3.254 3.406 12,468,694 3.3278 0.57%
2022-07-22 0 3.490 3.480 3.490 3.470 3.540 13,596,000 47,570,540 3.4989 3.311 3.301 3.311 3.292 3.358 14,332,462 3.3191 -1.13%
2022-07-21 0 3.530 3.520 3.530 3.510 3.570 14,920,152 52,689,510 3.5314 3.349 3.339 3.349 3.330 3.387 15,728,340 3.3500 -0.84%
2022-07-20 0 3.560 3.550 3.560 3.530 3.640 15,415,221 54,989,633 3.5672 3.377 3.368 3.377 3.349 3.453 16,250,225 3.3839 -0.56%
2022-07-19 0 3.580 3.580 3.590 3.580 3.690 17,937,018 64,798,787 3.6126 3.396 3.396 3.406 3.396 3.500 18,908,622 3.4269 -2.72%
2022-07-18 0 3.680 3.670 3.680 3.530 3.700 38,123,110 137,979,991 3.6193 3.491 3.481 3.491 3.349 3.510 40,188,145 3.4334 2.79%
2022-07-15 0 3.580 3.580 3.600 3.580 3.840 42,064,000 154,768,812 3.6794 3.396 3.396 3.415 3.396 3.643 44,342,503 3.4903 -6.53%
2022-07-14 0 3.830 3.820 3.830 3.750 3.930 47,589,000 183,086,586 3.8472 3.633 3.624 3.633 3.557 3.728 50,166,779 3.6496 -1.29%
2022-07-13 0 3.880 3.880 3.890 3.760 4.070 128,307,913 498,244,977 3.8832 3.681 3.681 3.690 3.567 3.861 135,258,036 3.6837 -16.92%
2022-07-12 0 4.670 4.660 4.670 4.530 4.760 21,245,212 98,076,980 4.6164 4.430 4.421 4.430 4.297 4.515 22,396,013 4.3792 -2.51%
2022-07-11 0 4.790 4.780 4.790 4.700 4.880 12,266,031 58,409,367 4.7619 4.544 4.534 4.544 4.458 4.629 12,930,452 4.5172 -0.42%
2022-07-08 0 4.810 4.800 4.810 4.720 4.850 10,738,479 51,320,220 4.7791 4.563 4.553 4.563 4.477 4.601 11,320,156 4.5335 0.42%
2022-07-07 0 4.790 4.790 4.800 4.730 4.880 18,115,161 86,522,791 4.7763 4.544 4.544 4.553 4.487 4.629 19,096,415 4.5308 -2.24%
2022-07-06 0 4.900 4.890 4.900 4.740 5.080 31,710,481 154,201,426 4.8628 4.648 4.639 4.648 4.496 4.819 33,428,159 4.6129 -2.00%
2022-07-05 0 5.000 4.990 5.000 4.780 5.020 29,690,072 146,856,284 4.9463 4.743 4.734 4.743 4.534 4.762 31,298,310 4.6921 1.63%
2022-07-04 0 4.920 4.920 4.930 4.660 4.950 47,886,820 232,667,967 4.8587 4.667 4.667 4.677 4.421 4.696 50,480,731 4.6090 1.44%
2022-06-30 0 4.850 4.840 4.850 4.610 4.920 52,056,768 251,590,047 4.8330 4.601 4.591 4.601 4.373 4.667 54,876,555 4.5847 4.53%
2022-06-29 0 4.640 4.630 4.640 4.600 4.800 26,135,379 122,651,918 4.6929 4.402 4.392 4.402 4.364 4.553 27,551,068 4.4518 -1.83%
2022-06-28 0 4.800 4.780 4.800 4.480 4.800 31,022,497 145,602,297 4.6934 4.484 4.465 4.484 4.185 4.484 33,212,162 4.3840 3.00%
2022-06-27 0 4.660 4.630 4.660 4.510 5.040 72,756,754 342,080,793 4.7017 4.353 4.325 4.353 4.213 4.708 77,892,154 4.3917 1.30%
2022-06-24 0 4.600 4.600 4.610 4.350 4.650 48,595,462 221,006,846 4.5479 4.297 4.297 4.306 4.063 4.343 52,025,482 4.2480 5.26%
2022-06-23 0 4.370 4.370 4.380 4.300 4.410 33,133,996 144,946,819 4.3746 4.082 4.082 4.091 4.017 4.119 35,472,697 4.0862 1.86%
2022-06-22 0 4.290 4.290 4.300 4.200 4.500 68,042,415 297,346,320 4.3700 4.007 4.007 4.017 3.923 4.203 72,845,062 4.0819 3.62%
2022-06-21 0 4.140 4.140 4.150 3.990 4.160 17,492,300 71,399,185 4.0817 3.867 3.867 3.876 3.727 3.886 18,726,961 3.8126 3.24%
2022-06-20 0 4.010 4.010 4.020 3.960 4.090 11,372,238 45,534,370 4.0040 3.746 3.746 3.755 3.699 3.820 12,174,926 3.7400 0.25%
2022-06-17 0 4.000 4.000 4.010 3.950 4.030 12,063,464 48,155,968 3.9919 3.736 3.736 3.746 3.690 3.764 12,914,941 3.7287 0.76%
2022-06-16 0 3.970 3.960 3.970 3.900 4.050 14,575,010 58,004,689 3.9797 3.708 3.699 3.708 3.643 3.783 15,603,760 3.7174 0.76%
2022-06-15 0 3.940 3.940 3.950 3.930 4.020 15,616,218 61,817,003 3.9585 3.680 3.680 3.690 3.671 3.755 16,718,460 3.6975 -1.50%
2022-06-14 0 4.000 3.990 4.000 3.950 4.040 10,548,129 42,145,707 3.9956 3.736 3.727 3.736 3.690 3.774 11,292,649 3.7321 0.50%
2022-06-13 0 3.980 3.970 3.980 3.900 4.000 17,862,445 70,457,983 3.9445 3.718 3.708 3.718 3.643 3.736 19,123,232 3.6844 -0.50%
2022-06-10 0 4.000 3.990 4.000 3.970 4.040 20,012,098 80,002,025 3.9977 3.736 3.727 3.736 3.708 3.774 21,424,615 3.7341 -0.99%
2022-06-09 0 4.040 4.040 4.050 4.000 4.130 10,295,868 41,732,843 4.0534 3.774 3.774 3.783 3.736 3.858 11,022,583 3.7861 -2.18%
2022-06-08 0 4.130 4.120 4.130 4.040 4.190 19,728,891 81,396,473 4.1258 3.858 3.848 3.858 3.774 3.914 21,121,418 3.8537 1.47%
2022-06-07 0 4.070 4.070 4.080 3.950 4.090 14,943,142 60,240,959 4.0313 3.802 3.802 3.811 3.690 3.820 15,997,876 3.7656 0.99%
2022-06-06 0 4.030 4.020 4.030 3.960 4.060 17,674,282 70,655,265 3.9976 3.764 3.755 3.764 3.699 3.792 18,921,788 3.7341 0.25%
2022-06-02 0 4.020 4.020 4.030 3.960 4.090 11,016,740 44,182,314 4.0105 3.755 3.755 3.764 3.699 3.820 11,794,336 3.7461 -1.95%
2022-06-01 0 4.100 4.090 4.100 4.040 4.130 5,551,883 22,665,078 4.0824 3.830 3.820 3.830 3.774 3.858 5,943,752 3.8133 -0.97%
2022-05-31 0 4.140 4.130 4.140 4.000 4.190 27,990,864 115,441,734 4.1243 3.867 3.858 3.867 3.736 3.914 29,966,547 3.8524 3.24%
2022-05-30 0 4.010 4.010 4.020 3.880 4.060 15,176,665 60,671,303 3.9977 3.746 3.746 3.755 3.624 3.792 16,247,882 3.7341 2.82%
2022-05-27 0 3.900 3.890 3.900 3.840 3.940 7,059,200 27,457,194 3.8896 3.643 3.634 3.643 3.587 3.680 7,557,460 3.6331 -0.26%
2022-05-26 0 3.910 3.900 3.910 3.830 3.930 7,158,969 27,815,923 3.8855 3.652 3.643 3.652 3.577 3.671 7,664,271 3.6293 0.77%
2022-05-25 0 3.880 3.870 3.880 3.830 3.920 6,455,066 25,042,922 3.8796 3.624 3.615 3.624 3.577 3.662 6,910,685 3.6238 0.00%
2022-05-24 0 3.880 3.870 3.880 3.860 3.950 8,864,000 34,577,454 3.9009 3.624 3.615 3.624 3.606 3.690 9,489,649 3.6437 -1.27%
2022-05-23 0 3.930 3.920 3.930 3.870 3.940 8,721,426 34,014,993 3.9002 3.671 3.662 3.671 3.615 3.680 9,337,012 3.6430 0.26%
2022-05-20 0 3.920 3.910 3.920 3.840 4.000 28,294,884 110,683,367 3.9118 3.662 3.652 3.662 3.587 3.736 30,292,026 3.6539 2.08%
2022-05-19 0 3.840 3.830 3.840 3.770 3.860 11,430,820 43,619,337 3.8159 3.587 3.577 3.587 3.521 3.606 12,237,643 3.5644 -0.78%
2022-05-18 0 3.870 3.860 3.870 3.780 3.910 11,183,400 43,114,074 3.8552 3.615 3.606 3.615 3.531 3.652 11,972,759 3.6010 1.04%
2022-05-17 0 3.830 3.820 3.830 3.730 3.880 19,463,474 73,626,122 3.7828 3.577 3.568 3.577 3.484 3.624 20,837,267 3.5334 -0.52%
2022-05-16 0 3.850 3.840 3.850 3.820 3.910 4,889,520 18,825,295 3.8501 3.596 3.587 3.596 3.568 3.652 5,234,638 3.5963 -0.26%
2022-05-13 0 3.860 3.860 3.870 3.780 3.880 10,721,697 41,213,818 3.8440 3.606 3.606 3.615 3.531 3.624 11,478,468 3.5905 1.58%
2022-05-12 0 3.800 3.800 3.810 3.760 3.900 5,864,000 22,359,150 3.8130 3.549 3.549 3.559 3.512 3.643 6,277,900 3.5616 -1.30%
2022-05-11 0 3.850 3.850 3.860 3.840 3.970 19,938,095 77,577,086 3.8909 3.596 3.596 3.606 3.587 3.708 21,345,388 3.6344 0.00%
2022-05-10 0 3.850 3.850 3.860 3.680 3.950 29,699,197 114,371,122 3.8510 3.596 3.596 3.606 3.437 3.690 31,795,460 3.5971 2.94%
2022-05-06 0 3.740 3.740 3.760 3.670 3.800 12,165,692 45,243,713 3.7190 3.493 3.493 3.512 3.428 3.549 13,024,385 3.4738 -2.09%
2022-05-05 0 3.820 3.820 3.830 3.780 3.890 12,400,000 47,561,262 3.8356 3.568 3.568 3.577 3.531 3.634 13,275,231 3.5827 -2.05%
2022-05-04 0 3.900 3.890 3.900 3.790 3.920 13,938,986 53,917,105 3.8681 3.643 3.634 3.643 3.540 3.662 14,922,843 3.6131 2.36%
2022-05-03 0 3.810 3.800 3.810 3.680 3.850 5,353,035 20,162,203 3.7665 3.559 3.549 3.559 3.437 3.596 5,730,869 3.5182 -1.04%
2022-04-29 0 3.850 3.840 3.850 3.730 3.890 14,571,131 55,683,861 3.8215 3.596 3.587 3.596 3.484 3.634 15,599,607 3.5696 0.79%
2022-04-28 0 3.820 3.820 3.830 3.710 3.830 13,289,476 50,345,943 3.7884 3.568 3.568 3.577 3.465 3.577 14,227,489 3.5386 3.80%
2022-04-27 0 3.680 3.680 3.690 3.520 3.750 21,191,396 76,867,296 3.6273 3.437 3.437 3.447 3.288 3.503 22,687,151 3.3881 -0.54%
2022-04-26 0 3.700 3.690 3.710 3.640 3.820 22,552,880 84,304,344 3.7381 3.456 3.447 3.465 3.400 3.568 24,144,733 3.4916 -1.33%
2022-04-25 0 3.750 3.740 3.750 3.660 3.790 32,086,900 118,957,691 3.7074 3.503 3.493 3.503 3.419 3.540 34,351,694 3.4629 -0.79%
2022-04-22 0 3.780 3.770 3.780 3.670 3.860 14,470,132 54,604,188 3.7736 3.531 3.521 3.531 3.428 3.606 15,491,479 3.5248 1.89%
2022-04-21 0 3.710 3.710 3.720 3.640 3.830 23,544,000 87,131,850 3.7008 3.465 3.465 3.475 3.400 3.577 25,205,809 3.4568 -3.39%
2022-04-20 0 3.840 3.830 3.840 3.770 3.920 20,972,000 80,502,244 3.8386 3.587 3.577 3.587 3.521 3.662 22,452,270 3.5855 0.00%
2022-04-19 0 3.840 3.840 3.850 3.770 3.970 27,089,583 103,446,712 3.8187 3.587 3.587 3.596 3.521 3.708 29,001,651 3.5669 -3.27%
2022-04-14 0 3.970 3.960 3.970 3.870 4.070 26,366,000 104,786,540 3.9743 3.708 3.699 3.708 3.615 3.802 28,226,995 3.7123 2.06%
2022-04-13 0 3.890 3.890 3.900 3.810 4.030 32,510,000 126,212,920 3.8823 3.634 3.634 3.643 3.559 3.764 34,804,658 3.6263 -3.47%
2022-04-12 0 4.030 4.030 4.040 3.950 4.220 26,821,289 108,142,857 4.0320 3.764 3.764 3.774 3.690 3.942 28,714,420 3.7662 -3.36%
2022-04-11 0 4.170 4.160 4.170 4.090 4.330 22,497,262 93,633,317 4.1620 3.895 3.886 3.895 3.820 4.045 24,085,189 3.8876 -3.25%
2022-04-08 0 4.310 4.300 4.310 4.230 4.550 30,998,389 133,925,502 4.3204 4.026 4.017 4.026 3.951 4.250 33,186,353 4.0356 -3.58%
2022-04-07 0 4.470 4.460 4.470 4.460 4.720 46,267,387 211,873,382 4.5793 4.175 4.166 4.175 4.166 4.409 49,533,084 4.2774 0.00%
2022-04-06 0 4.470 4.470 4.480 4.380 4.800 63,670,676 291,171,281 4.5731 4.175 4.175 4.185 4.091 4.484 68,164,752 4.2716 2.52%
2022-04-04 0 4.360 4.360 4.370 4.250 4.520 15,181,800 66,273,562 4.3653 4.073 4.073 4.082 3.970 4.222 16,253,379 4.0775 3.07%
2022-04-01 0 4.230 4.220 4.230 4.100 4.310 15,937,380 67,548,586 4.2384 3.951 3.942 3.951 3.830 4.026 17,062,290 3.9589 3.17%
2022-03-31 0 4.100 4.100 4.110 4.070 4.350 18,321,468 76,622,777 4.1821 3.830 3.830 3.839 3.802 4.063 19,614,655 3.9064 -1.44%
2022-03-30 0 4.160 4.150 4.160 4.030 4.420 40,249,328 167,175,107 4.1535 3.886 3.876 3.886 3.764 4.129 43,090,252 3.8797 -1.89%
2022-03-29 0 4.240 4.240 4.250 4.010 4.370 33,981,984 143,241,812 4.2152 3.960 3.960 3.970 3.746 4.082 36,380,539 3.9373 6.27%
2022-03-28 0 3.990 3.990 4.000 3.850 4.050 13,602,000 53,966,312 3.9675 3.727 3.727 3.736 3.596 3.783 14,562,072 3.7060 0.76%
2022-03-25 0 3.960 3.950 3.960 3.890 4.160 17,968,000 71,760,570 3.9938 3.699 3.690 3.699 3.634 3.886 19,236,238 3.7305 -3.65%
2022-03-24 0 4.110 4.110 4.120 3.870 4.160 17,378,543 70,706,523 4.0686 3.839 3.839 3.848 3.615 3.886 18,605,175 3.8004 3.27%
2022-03-23 0 3.980 3.970 3.980 3.880 4.120 21,965,660 88,082,097 4.0100 3.718 3.708 3.718 3.624 3.848 23,516,065 3.7456 1.79%
2022-03-22 0 3.910 3.900 3.910 3.800 3.980 21,590,704 83,527,419 3.8687 3.652 3.643 3.652 3.549 3.718 23,114,644 3.6136 0.00%
2022-03-21 0 3.910 3.900 3.910 3.840 4.110 17,805,508 70,216,828 3.9435 3.652 3.643 3.652 3.587 3.839 19,062,277 3.6835 -0.26%
2022-03-18 0 3.920 3.920 3.930 3.750 3.990 20,335,778 79,035,392 3.8865 3.662 3.662 3.671 3.503 3.727 21,771,141 3.6303 0.26%
2022-03-17 0 3.910 3.900 3.910 3.700 4.010 31,839,300 122,700,229 3.8537 3.652 3.643 3.652 3.456 3.746 34,086,618 3.5997 7.12%
2022-03-16 0 3.650 3.640 3.650 3.320 3.680 33,497,708 118,576,649 3.5398 3.409 3.400 3.409 3.101 3.437 35,862,081 3.3065 8.63%
2022-03-15 0 3.360 3.360 3.370 3.280 3.640 52,455,200 179,391,750 3.4199 3.138 3.138 3.148 3.064 3.400 56,157,653 3.1944 -7.95%
2022-03-14 0 3.650 3.640 3.650 3.560 3.800 28,000,944 102,887,284 3.6744 3.409 3.400 3.409 3.325 3.549 29,977,338 3.4322 -5.68%
2022-03-11 0 3.870 3.870 3.880 3.720 3.980 28,290,685 108,086,936 3.8206 3.615 3.615 3.624 3.475 3.718 30,287,530 3.5687 -3.25%
2022-03-10 0 4.000 3.990 4.000 3.930 4.080 14,957,036 59,629,093 3.9867 3.736 3.727 3.736 3.671 3.811 16,012,751 3.7239 2.56%
2022-03-09 0 3.900 3.900 3.910 3.650 3.970 35,183,046 133,103,582 3.7832 3.643 3.643 3.652 3.409 3.708 37,666,376 3.5338 -1.76%
2022-03-08 0 3.970 3.960 3.970 3.850 4.110 28,038,032 110,434,405 3.9387 3.708 3.699 3.708 3.596 3.839 30,017,044 3.6791 -3.64%
2022-03-07 0 4.120 4.110 4.120 4.000 4.280 19,350,322 79,648,417 4.1161 3.848 3.839 3.848 3.736 3.998 20,716,128 3.8448 -3.06%
2022-03-04 0 4.250 4.240 4.250 4.170 4.380 25,469,325 108,251,986 4.2503 3.970 3.960 3.970 3.895 4.091 27,267,030 3.9701 -2.52%
2022-03-03 0 4.360 4.340 4.360 4.270 4.420 13,538,679 59,180,176 4.3712 4.073 4.054 4.073 3.988 4.129 14,494,281 4.0830 0.93%
2022-03-02 0 4.320 4.310 4.320 4.200 4.450 24,574,667 106,199,049 4.3215 4.035 4.026 4.035 3.923 4.157 26,309,224 4.0366 -1.59%
2022-03-01 0 4.390 4.380 4.390 4.280 4.470 13,592,337 59,162,937 4.3527 4.101 4.091 4.101 3.998 4.175 14,551,727 4.0657 -1.35%
2022-02-28 0 4.450 4.440 4.450 4.350 4.530 14,456,922 63,882,813 4.4188 4.157 4.147 4.157 4.063 4.231 15,477,337 4.1275 -1.11%
2022-02-25 0 4.500 4.490 4.500 4.420 4.530 13,960,474 62,743,315 4.4944 4.203 4.194 4.203 4.129 4.231 14,945,848 4.1980 0.90%
2022-02-24 0 4.460 4.450 4.460 4.350 4.600 22,019,118 98,874,008 4.4904 4.166 4.157 4.166 4.063 4.297 23,573,296 4.1943 -0.67%
2022-02-23 0 4.490 4.480 4.490 4.300 4.510 19,464,859 86,686,303 4.4535 4.194 4.185 4.194 4.017 4.213 20,838,750 4.1599 2.98%
2022-02-22 0 4.360 4.360 4.370 4.190 4.500 31,560,000 135,488,018 4.2930 4.073 4.073 4.082 3.914 4.203 33,787,604 4.0100 -3.54%
2022-02-21 0 4.520 4.520 4.530 4.370 4.550 16,282,000 72,580,787 4.4577 4.222 4.222 4.231 4.082 4.250 17,431,235 4.1638 0.44%
2022-02-18 0 4.500 4.500 4.510 4.420 4.580 10,872,158 48,973,347 4.5045 4.203 4.203 4.213 4.129 4.278 11,639,549 4.2075 -0.44%
2022-02-17 0 4.520 4.510 4.520 4.410 4.530 8,490,000 38,046,188 4.4813 4.222 4.213 4.222 4.119 4.231 9,089,251 4.1858 0.44%
2022-02-16 0 4.500 4.500 4.510 4.360 4.550 21,130,544 94,492,972 4.4719 4.203 4.203 4.213 4.073 4.250 22,622,004 4.1770 2.51%
2022-02-15 0 4.390 4.380 4.390 4.280 4.500 15,022,000 66,189,436 4.4062 4.101 4.091 4.101 3.998 4.203 16,082,300 4.1157 0.92%
2022-02-14 0 4.350 4.340 4.350 4.210 4.460 35,633,834 153,282,249 4.3016 4.063 4.054 4.063 3.932 4.166 38,148,982 4.0180 -1.36%
2022-02-11 0 4.410 4.400 4.410 4.300 4.650 28,976,000 128,352,623 4.4296 4.119 4.110 4.119 4.017 4.343 31,021,217 4.1376 -4.96%
2022-02-10 0 4.640 4.630 4.640 4.600 4.800 36,262,437 169,088,909 4.6629 4.334 4.325 4.334 4.297 4.484 38,821,954 4.3555 0.87%
2022-02-09 0 4.600 4.600 4.610 4.410 4.720 51,934,500 238,860,689 4.5993 4.297 4.297 4.306 4.119 4.409 55,600,200 4.2960 4.31%
2022-02-08 0 4.410 4.400 4.410 4.200 4.490 32,348,000 139,368,778 4.3084 4.119 4.110 4.119 3.923 4.194 34,631,223 4.0244 -0.68%
2022-02-07 0 4.440 4.440 4.450 4.350 4.620 32,602,657 144,760,642 4.4401 4.147 4.147 4.157 4.063 4.315 34,903,855 4.1474 -1.77%
2022-02-04 0 4.520 4.510 4.520 4.420 4.630 11,901,590 53,679,824 4.5103 4.222 4.213 4.222 4.129 4.325 12,741,642 4.2129 -0.22%
2022-01-31 0 4.530 4.520 4.530 4.350 4.600 13,346,000 60,444,584 4.5290 4.231 4.222 4.231 4.063 4.297 14,288,003 4.2304 3.42%
2022-01-28 0 4.380 4.370 4.380 4.260 4.430 18,140,000 78,819,998 4.3451 4.091 4.082 4.091 3.979 4.138 19,420,378 4.0586 -1.57%
2022-01-27 0 4.450 4.440 4.450 4.380 4.640 26,408,000 117,330,560 4.4430 4.157 4.147 4.157 4.091 4.334 28,271,959 4.1501 -4.09%
2022-01-26 0 4.640 4.630 4.640 4.520 4.860 68,725,600 318,364,849 4.6324 4.334 4.325 4.334 4.222 4.540 73,576,468 4.3270 -4.53%
2022-01-25 0 4.860 4.860 4.870 4.750 5.080 59,450,591 289,368,287 4.8674 4.540 4.540 4.549 4.437 4.745 63,646,800 4.5465 -4.52%
2022-01-24 0 5.090 5.090 5.100 4.970 5.250 35,324,774 178,628,677 5.0568 4.754 4.754 4.764 4.642 4.904 37,818,107 4.7234 -2.12%
2022-01-21 0 5.200 5.190 5.200 5.090 5.530 61,239,389 318,551,738 5.2017 4.857 4.848 4.857 4.754 5.165 65,561,857 4.8588 -5.28%
2022-01-20 0 5.490 5.490 5.500 5.390 5.600 32,512,420 178,658,840 5.4951 5.128 5.128 5.137 5.035 5.231 34,807,249 5.1328 -0.36%
2022-01-19 0 5.510 5.500 5.510 5.400 5.720 53,812,617 294,819,611 5.4786 5.147 5.137 5.147 5.044 5.343 57,610,880 5.1174 -3.67%
2022-01-18 0 5.720 5.710 5.720 5.600 6.080 84,114,132 495,810,272 5.8945 5.343 5.334 5.343 5.231 5.679 90,051,171 5.5059 2.51%
2022-01-17 0 5.580 5.550 5.580 5.440 5.700 45,553,518 252,530,855 5.5436 5.212 5.184 5.212 5.081 5.324 48,768,828 5.1781 1.09%
2022-01-14 0 5.520 5.510 5.520 5.180 5.550 50,393,000 272,764,114 5.4127 5.156 5.147 5.156 4.838 5.184 53,949,896 5.0559 1.47%
2022-01-13 0 5.440 5.440 5.450 5.380 5.770 56,185,018 308,995,524 5.4996 5.081 5.081 5.091 5.025 5.390 60,150,733 5.1370 -3.55%
2022-01-12 0 5.640 5.620 5.640 5.320 5.750 60,208,732 333,342,878 5.5365 5.268 5.249 5.268 4.969 5.371 64,458,453 5.1714 2.73%
2022-01-11 0 5.490 5.480 5.490 5.410 5.660 40,121,205 221,061,608 5.5098 5.128 5.119 5.128 5.053 5.287 42,953,086 5.1466 -2.66%
2022-01-10 0 5.640 5.640 5.650 5.390 5.820 82,899,052 466,601,929 5.6286 5.268 5.268 5.277 5.035 5.436 88,750,327 5.2575 4.83%
2022-01-07 0 5.380 5.370 5.380 5.310 6.300 297,572,208 1,688,401,246 5.6739 5.025 5.016 5.025 4.960 5.885 318,575,788 5.2998 -11.51%
2022-01-06 0 6.080 6.070 6.080 5.300 6.190 153,328,884 891,626,151 5.8151 5.679 5.670 5.679 4.951 5.782 164,151,318 5.4317 7.61%
2022-01-05 0 5.650 5.640 5.650 5.360 6.220 112,651,000 643,962,609 5.7164 5.277 5.268 5.277 5.007 5.810 120,602,261 5.3396 -4.88%
2022-01-04 0 5.940 5.940 5.960 5.740 6.740 225,935,996 1,401,507,047 6.2031 5.548 5.548 5.567 5.362 6.296 241,883,267 5.7941 -4.65%
2022-01-03 0 6.230 6.220 6.230 5.180 6.340 125,839,548 752,446,816 5.9794 5.819 5.810 5.819 4.838 5.922 134,721,698 5.5852 20.50%
2021-12-31 0 5.170 5.170 5.180 4.850 5.280 70,005,000 357,605,420 5.1083 4.829 4.829 4.838 4.530 4.932 74,946,173 4.7715 12.39%
2021-12-30 0 4.600 4.590 4.600 4.570 4.740 15,000,698 69,367,797 4.6243 4.297 4.287 4.297 4.269 4.427 16,059,494 4.3194 -0.22%
2021-12-29 0 4.610 4.600 4.610 4.540 4.890 18,588,000 86,742,480 4.6666 4.306 4.297 4.306 4.241 4.568 19,899,999 4.3589 -2.95%
2021-12-28 0 4.750 4.740 4.750 4.400 4.900 111,991,000 521,950,590 4.6606 4.437 4.427 4.437 4.110 4.577 119,895,676 4.3534 15.85%
2021-12-24 0 4.100 4.100 4.110 3.860 4.180 28,896,254 117,201,634 4.0559 3.830 3.830 3.839 3.606 3.904 30,935,842 3.7885 5.40%
2021-12-23 0 3.890 3.870 3.890 3.860 3.930 6,695,626 26,042,261 3.8894 3.634 3.615 3.634 3.606 3.671 7,168,224 3.6330 0.52%
2021-12-22 0 3.870 3.870 3.880 3.850 3.900 7,626,176 29,514,557 3.8702 3.615 3.615 3.624 3.596 3.643 8,164,455 3.6150 0.26%
2021-12-21 0 3.860 3.850 3.860 3.830 3.990 8,957,237 34,765,138 3.8812 3.606 3.596 3.606 3.577 3.727 9,589,467 3.6253 0.00%
2021-12-20 0 3.860 3.860 3.870 3.840 3.920 14,064,575 54,518,748 3.8763 3.606 3.606 3.615 3.587 3.662 15,057,297 3.6208 0.52%
2021-12-17 0 3.840 3.840 3.850 3.780 3.860 18,261,710 70,047,216 3.8357 3.587 3.587 3.596 3.531 3.606 19,550,679 3.5829 -0.26%
2021-12-16 0 3.850 3.840 3.850 3.820 3.990 11,685,020 45,355,385 3.8815 3.596 3.587 3.596 3.568 3.727 12,509,785 3.6256 0.00%
2021-12-15 0 3.850 3.840 3.850 3.710 3.860 16,926,145 64,767,021 3.8264 3.596 3.587 3.596 3.465 3.606 18,120,845 3.5742 2.94%
2021-12-14 0 3.740 3.730 3.740 3.700 3.770 13,507,022 50,498,329 3.7387 3.493 3.484 3.493 3.456 3.521 14,460,390 3.4922 1.08%
2021-12-13 0 3.700 3.700 3.710 3.680 3.750 8,374,009 31,042,691 3.7070 3.456 3.456 3.465 3.437 3.503 8,965,073 3.4626 0.27%
2021-12-10 0 3.690 3.690 3.700 3.680 3.760 5,685,104 21,080,863 3.7081 3.447 3.447 3.456 3.437 3.512 6,086,376 3.4636 -1.60%
2021-12-09 0 3.750 3.740 3.750 3.690 3.770 7,152,000 26,652,470 3.7266 3.503 3.493 3.503 3.447 3.521 7,656,811 3.4809 0.81%
2021-12-08 0 3.720 3.720 3.730 3.610 3.740 10,108,000 37,344,240 3.6945 3.475 3.475 3.484 3.372 3.493 10,821,454 3.4509 1.64%
2021-12-07 0 3.660 3.650 3.660 3.560 3.670 9,408,012 34,102,800 3.6249 3.419 3.409 3.419 3.325 3.428 10,072,059 3.3859 1.10%
2021-12-06 0 3.620 3.620 3.630 3.590 3.710 8,311,155 30,410,352 3.6590 3.381 3.381 3.391 3.353 3.465 8,897,782 3.4177 -2.69%
2021-12-03 0 3.720 3.710 3.720 3.680 3.750 3,241,910 12,061,289 3.7204 3.475 3.465 3.475 3.437 3.503 3,470,734 3.4751 0.54%
2021-12-02 0 3.700 3.690 3.700 3.660 3.730 6,579,242 24,331,560 3.6982 3.456 3.447 3.456 3.419 3.484 7,043,626 3.4544 0.00%
2021-12-01 0 3.700 3.700 3.710 3.690 3.760 6,103,376 22,729,075 3.7240 3.456 3.456 3.465 3.447 3.512 6,534,171 3.4785 -1.60%
2021-11-30 0 3.760 3.760 3.770 3.720 3.870 17,889,688 67,396,818 3.7674 3.512 3.512 3.521 3.475 3.615 19,152,398 3.5190 -1.05%
2021-11-29 0 3.800 3.800 3.810 3.710 3.860 11,974,091 45,632,028 3.8109 3.549 3.549 3.559 3.465 3.606 12,819,260 3.5596 -0.78%
2021-11-26 0 3.830 3.830 3.840 3.700 3.860 13,918,000 52,693,360 3.7860 3.577 3.577 3.587 3.456 3.606 14,900,376 3.5364 -0.52%
2021-11-25 0 3.850 3.850 3.860 3.760 3.850 13,491,641 51,502,885 3.8174 3.596 3.596 3.606 3.512 3.596 14,443,923 3.5657 1.32%
2021-11-24 0 3.800 3.800 3.810 3.660 3.830 10,763,002 40,521,415 3.7649 3.549 3.549 3.559 3.419 3.577 11,522,688 3.5167 2.70%
2021-11-23 0 3.700 3.700 3.710 3.670 3.730 4,236,000 15,672,920 3.6999 3.456 3.456 3.465 3.428 3.484 4,534,990 3.4560 -0.54%
2021-11-22 0 3.720 3.710 3.720 3.600 3.790 16,836,000 62,287,660 3.6997 3.475 3.465 3.475 3.363 3.540 18,024,338 3.4558 -0.80%
2021-11-19 0 3.750 3.720 3.750 3.510 3.820 14,743,905 53,791,911 3.6484 3.503 3.475 3.503 3.279 3.568 15,784,576 3.4079 4.75%
2021-11-18 0 3.580 3.580 3.590 3.550 3.670 7,796,375 28,106,434 3.6051 3.344 3.344 3.353 3.316 3.428 8,346,668 3.3674 -1.10%
2021-11-17 0 3.620 3.620 3.630 3.490 3.670 15,091,066 54,418,533 3.6060 3.381 3.381 3.391 3.260 3.428 16,156,241 3.3683 3.43%
2021-11-16 0 3.500 3.490 3.500 3.470 3.510 5,479,066 19,141,703 3.4936 3.269 3.260 3.269 3.241 3.279 5,865,796 3.2633 0.57%
2021-11-15 0 3.480 3.470 3.480 3.460 3.540 5,436,939 18,963,449 3.4879 3.251 3.241 3.251 3.232 3.307 5,820,695 3.2579 -1.69%
2021-11-12 0 3.540 3.540 3.550 3.480 3.570 11,903,000 41,862,350 3.5170 3.307 3.307 3.316 3.251 3.335 12,743,151 3.2851 0.00%
2021-11-11 0 3.540 3.530 3.540 3.470 3.550 5,468,000 19,184,480 3.5085 3.307 3.297 3.307 3.241 3.316 5,853,949 3.2772 0.00%
2021-11-10 0 3.540 3.520 3.540 3.440 3.560 4,740,600 16,624,376 3.5068 3.307 3.288 3.307 3.213 3.325 5,075,206 3.2756 0.28%
2021-11-09 0 3.530 3.510 3.530 3.450 3.530 4,806,843 16,821,543 3.4995 3.297 3.279 3.297 3.223 3.297 5,146,125 3.2688 2.02%
2021-11-08 0 3.460 3.460 3.470 3.430 3.560 7,826,500 27,159,690 3.4702 3.232 3.232 3.241 3.204 3.325 8,378,919 3.2414 -1.70%
2021-11-05 0 3.520 3.510 3.520 3.490 3.600 6,695,072 23,690,028 3.5384 3.288 3.279 3.288 3.260 3.363 7,167,631 3.3051 -0.28%
2021-11-04 0 3.530 3.530 3.540 3.470 3.580 9,425,414 33,297,199 3.5327 3.297 3.297 3.307 3.241 3.344 10,090,689 3.2998 -0.84%
2021-11-03 0 3.560 3.540 3.560 3.500 3.590 4,141,900 14,649,108 3.5368 3.325 3.307 3.325 3.269 3.353 4,434,248 3.3036 0.85%
2021-11-02 0 3.530 3.520 3.530 3.450 3.670 10,212,000 35,949,490 3.5203 3.297 3.288 3.297 3.223 3.428 10,932,795 3.2882 -3.29%
2021-11-01 0 3.650 3.620 3.650 3.600 3.730 8,226,681 29,928,306 3.6380 3.409 3.381 3.409 3.363 3.484 8,807,346 3.3981 -1.35%
2021-10-29 0 3.700 3.700 3.710 3.600 3.770 14,554,681 53,831,037 3.6985 3.456 3.456 3.465 3.363 3.521 15,581,996 3.4547 -1.60%
2021-10-28 0 3.760 3.760 3.770 3.510 3.800 13,167,315 48,224,822 3.6625 3.512 3.512 3.521 3.279 3.549 14,096,705 3.4210 2.17%
2021-10-27 0 3.680 3.680 3.690 3.600 3.770 8,489,276 31,099,031 3.6633 3.437 3.437 3.447 3.363 3.521 9,088,476 3.4218 -2.39%
2021-10-26 0 3.770 3.760 3.770 3.730 3.800 4,324,571 16,238,455 3.7549 3.521 3.512 3.521 3.484 3.549 4,629,813 3.5074 -0.53%
2021-10-25 0 3.790 3.780 3.790 3.700 3.820 4,442,968 16,722,457 3.7638 3.540 3.531 3.540 3.456 3.568 4,756,567 3.5157 -0.79%
2021-10-22 0 3.820 3.800 3.820 3.750 3.860 7,977,828 30,492,824 3.8222 3.568 3.549 3.568 3.503 3.606 8,540,928 3.5702 1.06%
2021-10-21 0 3.780 3.780 3.790 3.730 3.830 5,728,301 21,605,737 3.7718 3.531 3.531 3.540 3.484 3.577 6,132,622 3.5231 -0.26%
2021-10-20 0 3.790 3.790 3.800 3.760 3.840 6,101,131 23,181,380 3.7995 3.540 3.540 3.549 3.512 3.587 6,531,768 3.5490 -1.81%
2021-10-19 0 3.860 3.860 3.870 3.720 3.870 9,121,367 34,920,642 3.8284 3.606 3.606 3.615 3.475 3.615 9,765,182 3.5760 1.85%
2021-10-18 0 3.790 3.780 3.790 3.690 3.820 7,820,000 29,466,444 3.7681 3.540 3.531 3.540 3.447 3.568 8,371,960 3.5197 2.16%
2021-10-15 0 3.710 3.690 3.710 3.640 3.740 9,427,918 34,734,552 3.6842 3.465 3.447 3.465 3.400 3.493 10,093,370 3.4413 -1.07%
2021-10-12 0 3.750 3.740 3.750 3.670 3.770 9,487,648 35,274,100 3.7179 3.503 3.493 3.503 3.428 3.521 10,157,316 3.4728 0.81%
2021-10-11 0 3.720 3.710 3.720 3.700 3.790 8,307,247 30,936,827 3.7241 3.475 3.465 3.475 3.456 3.540 8,893,599 3.4785 0.00%
2021-10-08 0 3.720 3.710 3.720 3.650 3.820 19,158,982 71,200,908 3.7163 3.475 3.465 3.475 3.409 3.568 20,511,283 3.4713 -2.62%
2021-10-07 0 3.820 3.810 3.820 3.640 3.850 6,974,000 26,562,790 3.8088 3.568 3.559 3.568 3.400 3.596 7,466,247 3.5577 4.95%
2021-10-06 0 3.640 3.630 3.640 3.560 3.700 3,399,022 12,261,836 3.6075 3.400 3.391 3.400 3.325 3.456 3,638,936 3.3696 -0.82%
2021-10-05 0 3.670 3.670 3.680 3.620 3.740 4,893,022 18,012,042 3.6812 3.428 3.428 3.437 3.381 3.493 5,238,387 3.4385 0.82%
2021-10-04 0 3.640 3.630 3.640 3.630 3.890 9,644,699 35,796,595 3.7115 3.400 3.391 3.400 3.391 3.634 10,325,452 3.4668 -7.85%
2021-09-30 0 3.950 3.940 3.950 3.560 4.050 34,310,000 133,371,950 3.8873 3.690 3.680 3.690 3.325 3.783 36,731,707 3.6310 8.22%
2021-09-29 0 3.650 3.650 3.660 3.350 3.690 18,924,000 66,504,058 3.5143 3.409 3.409 3.419 3.129 3.447 20,259,715 3.2826 7.35%
2021-09-28 0 3.400 3.400 3.410 3.350 3.440 12,351,437 42,126,200 3.4106 3.176 3.176 3.185 3.129 3.213 13,223,240 3.1858 -0.58%
2021-09-27 0 3.420 3.420 3.430 3.400 3.540 8,282,088 28,737,799 3.4699 3.195 3.195 3.204 3.176 3.307 8,866,664 3.2411 -1.16%
2021-09-24 0 3.460 3.460 3.470 3.450 3.570 8,034,000 28,172,196 3.5066 3.232 3.232 3.241 3.223 3.335 8,601,065 3.2754 -0.86%
2021-09-23 0 3.490 3.490 3.500 3.440 3.660 13,688,000 48,032,430 3.5091 3.260 3.260 3.269 3.213 3.419 14,654,142 3.2777 -0.57%
2021-09-21 0 3.510 3.500 3.510 3.440 3.540 3,902,000 13,610,900 3.4882 3.279 3.269 3.279 3.213 3.307 4,177,415 3.2582 -0.28%
2021-09-20 0 3.520 3.510 3.520 3.340 3.540 8,962,936 31,026,019 3.4616 3.288 3.279 3.288 3.120 3.307 9,595,568 3.2334 -2.22%
2021-09-17 0 3.600 3.590 3.600 3.510 3.680 8,159,434 29,197,631 3.5784 3.363 3.353 3.363 3.279 3.437 8,735,352 3.3425 0.00%
2021-09-16 0 3.600 3.590 3.600 3.530 3.740 7,752,600 27,656,304 3.5674 3.363 3.353 3.363 3.297 3.493 8,299,803 3.3322 -2.44%
2021-09-15 0 3.690 3.670 3.690 3.570 3.780 25,016,000 91,878,220 3.6728 3.447 3.428 3.447 3.335 3.531 26,781,708 3.4306 -1.86%
2021-09-14 0 3.760 3.750 3.760 3.750 3.870 10,896,000 41,344,200 3.7944 3.512 3.503 3.512 3.503 3.615 11,665,074 3.5443 -0.53%
2021-09-13 0 3.780 3.770 3.780 3.760 3.800 7,188,000 27,100,700 3.7703 3.531 3.521 3.531 3.512 3.549 7,695,352 3.5217 0.00%
2021-09-10 0 3.780 3.770 3.780 3.730 3.800 9,834,821 36,970,666 3.7592 3.531 3.521 3.531 3.484 3.549 10,528,994 3.5113 0.53%
2021-09-09 0 3.760 3.750 3.760 3.710 3.800 11,385,412 42,728,820 3.7529 3.512 3.503 3.512 3.465 3.549 12,189,030 3.5055 0.00%
2021-09-08 0 3.760 3.750 3.760 3.740 3.810 11,212,849 42,218,389 3.7652 3.512 3.503 3.512 3.493 3.559 12,004,287 3.5169 -0.53%
2021-09-07 0 3.780 3.770 3.780 3.700 3.790 11,388,000 42,737,900 3.7529 3.531 3.521 3.531 3.456 3.540 12,191,801 3.5055 0.00%
2021-09-06 0 3.780 3.770 3.780 3.660 3.800 12,022,000 45,233,960 3.7626 3.531 3.521 3.531 3.419 3.549 12,870,550 3.5145 1.07%
2021-09-03 0 3.740 3.730 3.740 3.630 3.740 13,316,000 49,226,946 3.6968 3.493 3.484 3.493 3.391 3.493 14,255,885 3.4531 3.60%
2021-09-02 0 3.610 3.610 3.620 3.570 3.690 15,778,000 56,841,000 3.6025 3.372 3.372 3.381 3.335 3.447 16,891,661 3.3650 -0.64%
2021-09-01 0 3.700 3.690 3.700 3.650 3.760 8,864,000 32,845,940 3.7055 3.394 3.385 3.394 3.348 3.449 9,663,594 3.3989 0.00%
2021-08-31 0 3.700 3.690 3.700 3.600 3.710 15,324,000 56,214,190 3.6684 3.394 3.385 3.394 3.302 3.403 16,706,330 3.3648 0.27%
2021-08-30 0 3.690 3.670 3.690 3.580 3.690 15,810,000 57,645,420 3.6461 3.385 3.366 3.385 3.284 3.385 17,236,170 3.3444 2.50%
2021-08-27 0 3.600 3.590 3.600 3.510 3.600 18,523,034 66,196,902 3.5738 3.302 3.293 3.302 3.220 3.302 20,193,939 3.2781 0.28%
2021-08-26 0 3.590 3.580 3.590 3.560 3.750 14,965,300 54,085,316 3.6140 3.293 3.284 3.293 3.265 3.440 16,315,273 3.3150 -3.23%
2021-08-25 0 3.710 3.700 3.710 3.650 3.830 20,137,000 74,695,570 3.7094 3.403 3.394 3.403 3.348 3.513 21,953,496 3.4024 -2.88%
2021-08-24 0 3.820 3.810 3.820 3.750 3.890 13,763,700 52,439,368 3.8100 3.504 3.495 3.504 3.440 3.568 15,005,280 3.4947 0.00%
2021-08-23 0 3.820 3.810 3.820 3.770 3.890 15,128,545 58,202,272 3.8472 3.504 3.495 3.504 3.458 3.568 16,493,244 3.5289 1.60%
2021-08-20 0 3.760 3.760 3.770 3.680 3.890 10,738,065 40,216,543 3.7452 3.449 3.449 3.458 3.376 3.568 11,706,712 3.4353 -2.59%
2021-08-19 0 3.860 3.850 3.860 3.850 4.020 11,606,925 45,476,898 3.9181 3.541 3.531 3.541 3.531 3.687 12,653,949 3.5939 -2.53%
2021-08-18 0 3.960 3.950 3.960 3.910 4.040 8,850,000 35,098,712 3.9660 3.632 3.623 3.632 3.586 3.706 9,648,331 3.6378 -0.25%
2021-08-17 0 3.970 3.970 3.980 3.920 4.150 17,694,000 70,755,040 3.9988 3.642 3.642 3.651 3.596 3.807 19,290,120 3.6679 -4.34%
2021-08-16 0 4.150 4.140 4.150 4.080 4.250 10,178,000 42,218,826 4.1480 3.807 3.797 3.807 3.742 3.898 11,096,125 3.8048 -1.66%
2021-08-13 0 4.220 4.210 4.230 4.160 4.370 11,918,678 50,501,047 4.2371 3.871 3.862 3.880 3.816 4.008 12,993,825 3.8865 1.20%
2021-08-12 0 4.170 4.170 4.180 4.110 4.320 21,458,881 90,026,056 4.1953 3.825 3.825 3.834 3.770 3.963 23,394,619 3.8482 -1.42%
2021-08-11 0 4.230 4.220 4.230 3.980 4.450 94,356,000 393,268,998 4.1679 3.880 3.871 3.880 3.651 4.082 102,867,559 3.8231 -8.84%
2021-08-10 0 4.640 4.630 4.640 4.500 4.760 25,490,000 117,473,560 4.6086 4.256 4.247 4.256 4.128 4.366 27,789,373 4.2273 -0.64%
2021-08-09 0 4.670 4.660 4.670 4.630 4.750 10,766,717 50,196,857 4.6622 4.284 4.274 4.284 4.247 4.357 11,737,949 4.2765 -0.85%
2021-08-06 0 4.710 4.690 4.710 4.500 4.730 13,089,506 60,209,346 4.5998 4.320 4.302 4.320 4.128 4.339 14,270,269 4.2192 0.43%
2021-08-05 0 4.690 4.680 4.690 4.660 4.800 9,758,000 45,779,360 4.6915 4.302 4.293 4.302 4.274 4.403 10,638,239 4.3033 -1.05%
2021-08-04 0 4.740 4.730 4.740 4.650 4.880 9,922,458 46,931,609 4.7298 4.348 4.339 4.348 4.265 4.476 10,817,532 4.3385 -1.04%
2021-08-03 0 4.790 4.780 4.790 4.670 4.920 13,980,000 66,134,120 4.7306 4.394 4.384 4.394 4.284 4.513 15,241,092 4.3392 -1.24%
2021-08-02 0 4.850 4.830 4.850 4.740 4.960 8,923,274 43,201,795 4.8415 4.449 4.430 4.449 4.348 4.550 9,728,215 4.4409 0.00%
2021-07-30 0 4.850 4.790 4.850 4.700 4.850 18,665,737 89,587,330 4.7996 4.449 4.394 4.449 4.311 4.449 20,349,515 4.4024 0.83%
2021-07-29 0 4.810 4.800 4.810 4.680 4.820 16,695,000 79,945,286 4.7886 4.412 4.403 4.412 4.293 4.421 18,201,004 4.3924 3.89%
2021-07-28 0 4.630 4.620 4.630 4.420 4.630 11,660,717 53,113,531 4.5549 4.247 4.238 4.247 4.054 4.247 12,712,594 4.1780 3.12%
2021-07-27 0 4.490 4.470 4.490 4.410 4.750 34,173,226 154,057,281 4.5081 4.118 4.100 4.118 4.045 4.357 37,255,885 4.1351 -4.47%
2021-07-26 0 4.700 4.700 4.710 4.610 4.820 20,514,000 96,450,082 4.7017 4.311 4.311 4.320 4.229 4.421 22,364,504 4.3126 -2.08%
2021-07-23 0 4.800 4.790 4.800 4.750 4.990 9,202,000 44,527,690 4.8389 4.403 4.394 4.403 4.357 4.577 10,032,084 4.4385 -2.64%
2021-07-22 0 4.930 4.920 4.930 4.900 4.970 5,511,010 27,130,899 4.9230 4.522 4.513 4.522 4.495 4.559 6,008,141 4.5157 0.61%
2021-07-21 0 4.900 4.880 4.900 4.860 5.020 12,088,000 59,392,720 4.9134 4.495 4.476 4.495 4.458 4.605 13,178,421 4.5068 -0.81%
2021-07-20 0 4.940 4.920 4.940 4.880 5.060 13,371,502 66,104,929 4.9437 4.531 4.513 4.531 4.476 4.641 14,577,703 4.5347 -2.37%
2021-07-19 0 5.060 5.050 5.060 5.000 5.120 23,638,000 119,380,825 5.0504 4.641 4.632 4.641 4.586 4.696 25,770,310 4.6325 -1.56%
2021-07-16 0 5.140 5.140 5.150 5.120 5.290 12,133,425 62,850,949 5.1800 4.715 4.715 4.724 4.696 4.852 13,227,943 4.7514 -0.96%
2021-07-15 0 5.190 5.190 5.200 5.150 5.340 16,463,051 85,852,097 5.2148 4.761 4.761 4.770 4.724 4.898 17,948,131 4.7833 -0.19%
2021-07-14 0 5.200 5.190 5.200 5.050 5.200 15,098,000 77,912,980 5.1605 4.770 4.761 4.770 4.632 4.770 16,459,943 4.7335 2.97%
2021-07-13 0 5.050 5.040 5.050 4.970 5.070 7,571,425 38,072,330 5.0284 4.632 4.623 4.632 4.559 4.650 8,254,419 4.6124 0.20%
2021-07-12 0 5.040 5.030 5.040 4.930 5.090 10,046,239 50,553,651 5.0321 4.623 4.614 4.623 4.522 4.669 10,952,479 4.6157 2.44%
2021-07-09 0 4.920 4.910 4.920 4.860 5.030 18,210,189 89,955,749 4.9399 4.513 4.504 4.513 4.458 4.614 19,852,873 4.5311 -0.61%
2021-07-08 0 4.950 4.950 4.960 4.920 5.170 19,919,597 100,374,773 5.0390 4.540 4.540 4.550 4.513 4.742 21,716,481 4.6221 -3.51%
2021-07-07 0 5.130 5.130 5.140 4.980 5.180 11,116,000 56,736,460 5.1040 4.706 4.706 4.715 4.568 4.751 12,118,739 4.6817 2.81%
2021-07-06 0 4.990 4.990 5.010 4.950 5.200 19,813,170 99,324,991 5.0131 4.577 4.577 4.595 4.540 4.770 21,600,454 4.5983 -3.67%
2021-07-05 0 5.180 5.160 5.180 5.110 5.260 10,159,000 52,593,640 5.1770 4.751 4.733 4.751 4.687 4.825 11,075,412 4.7487 0.58%
2021-07-02 0 5.150 5.140 5.150 5.110 5.590 63,790,372 341,540,762 5.3541 4.724 4.715 4.724 4.687 5.127 69,544,701 4.9111 -3.20%
2021-06-30 0 5.320 5.310 5.320 5.180 5.400 54,968,183 290,866,441 5.2915 4.880 4.871 4.880 4.751 4.953 59,926,690 4.8537 2.50%
2021-06-29 0 5.190 5.190 5.200 5.160 5.350 24,533,000 128,122,256 5.2224 4.761 4.761 4.770 4.733 4.907 26,746,045 4.7903 0.00%
2021-06-28 0 5.190 5.190 5.200 5.090 5.300 15,149,333 78,441,932 5.1779 4.761 4.761 4.770 4.669 4.861 16,515,907 4.7495 -0.57%
2021-06-25 0 5.220 5.220 5.230 4.960 5.260 36,078,817 185,404,692 5.1389 4.788 4.788 4.797 4.550 4.825 39,333,374 4.7137 4.40%
2021-06-24 0 5.000 4.990 5.000 4.980 5.070 5,726,000 28,699,540 5.0121 4.586 4.577 4.586 4.568 4.650 6,242,524 4.5974 0.20%
2021-06-23 0 4.990 4.990 5.000 4.980 5.090 16,170,000 81,310,076 5.0285 4.577 4.577 4.586 4.568 4.669 17,628,645 4.6124 0.00%
2021-06-22 0 4.990 4.990 5.000 4.920 5.120 40,087,155 202,669,944 5.0557 4.577 4.577 4.586 4.513 4.696 43,703,291 4.6374 1.22%
2021-06-21 0 4.930 4.920 4.930 4.810 5.050 27,495,617 136,143,576 4.9515 4.522 4.513 4.522 4.412 4.632 29,975,910 4.5418 -0.20%
2021-06-18 0 4.940 4.940 4.950 4.700 4.940 35,681,558 173,579,287 4.8647 4.531 4.531 4.540 4.311 4.531 38,900,279 4.4622 6.93%
2021-06-17 0 4.620 4.620 4.630 4.590 4.820 17,042,277 79,426,635 4.6606 4.238 4.238 4.247 4.210 4.421 18,579,607 4.2749 -2.94%
2021-06-16 0 4.760 4.750 4.760 4.330 5.030 73,242,000 343,409,480 4.6887 4.366 4.357 4.366 3.972 4.614 79,848,931 4.3007 -5.56%
2021-06-15 0 5.040 5.040 5.050 5.020 5.300 18,969,598 96,980,325 5.1124 4.623 4.623 4.632 4.605 4.861 20,680,786 4.6894 -3.26%
2021-06-11 0 5.210 5.200 5.210 5.010 5.220 39,101,684 200,296,116 5.1224 4.779 4.770 4.779 4.595 4.788 42,628,924 4.6986 3.37%
2021-06-10 0 5.040 5.020 5.040 5.000 5.060 20,446,321 102,596,094 5.0178 4.623 4.605 4.623 4.586 4.641 22,290,719 4.6026 0.40%
2021-06-09 0 5.020 5.010 5.020 4.950 5.070 19,680,000 98,566,520 5.0085 4.605 4.595 4.605 4.540 4.650 21,455,271 4.5940 0.00%
2021-06-08 0 5.020 5.010 5.020 5.010 5.190 18,362,000 93,221,180 5.0769 4.605 4.595 4.605 4.595 4.761 20,018,378 4.6568 -0.40%
2021-06-07 0 5.040 5.030 5.040 4.910 5.050 19,572,918 98,225,121 5.0184 4.623 4.614 4.623 4.504 4.632 21,338,529 4.6032 2.86%
2021-06-04 0 4.900 4.900 4.910 4.850 4.930 7,700,000 37,693,180 4.8952 4.495 4.495 4.504 4.449 4.522 8,394,593 4.4902 -0.20%
2021-06-03 0 4.910 4.910 4.920 4.890 4.990 10,461,000 51,458,093 4.9190 4.504 4.504 4.513 4.485 4.577 11,404,654 4.5120 -1.60%
2021-06-02 0 4.990 4.970 4.990 4.950 5.050 8,080,728 40,329,405 4.9908 4.577 4.559 4.577 4.540 4.632 8,809,665 4.5779 -0.20%
2021-06-01 0 5.000 4.990 5.000 4.950 5.070 14,407,360 72,259,545 5.0155 4.586 4.577 4.586 4.540 4.650 15,707,003 4.6005 -0.20%
2021-05-31 0 5.010 5.000 5.010 4.900 5.040 27,357,082 136,068,773 4.9738 4.595 4.586 4.595 4.495 4.623 29,824,878 4.5623 0.40%
2021-05-28 0 4.990 4.990 5.000 4.860 5.080 39,167,434 194,481,335 4.9654 4.577 4.577 4.586 4.458 4.660 42,700,605 4.5545 -1.77%
2021-05-27 0 5.080 5.070 5.080 4.920 5.100 57,225,591 289,328,150 5.0559 4.660 4.650 4.660 4.513 4.678 62,387,732 4.6376 1.80%
2021-05-26 0 4.990 4.980 4.990 4.710 5.030 50,704,868 247,396,808 4.8792 4.577 4.568 4.577 4.320 4.614 55,278,795 4.4754 4.39%
2021-05-25 0 4.780 4.770 4.780 4.710 4.860 26,968,071 129,104,939 4.7873 4.384 4.375 4.384 4.320 4.458 29,400,776 4.3912 -1.44%
2021-05-24 0 4.850 4.840 4.850 4.670 4.870 47,743,209 228,343,433 4.7827 4.449 4.440 4.449 4.284 4.467 52,049,974 4.3870 2.75%
2021-05-21 0 4.720 4.720 4.730 4.640 4.820 22,286,934 105,589,488 4.7377 4.329 4.329 4.339 4.256 4.421 24,297,368 4.3457 1.29%
2021-05-20 0 4.660 4.650 4.660 4.590 4.690 18,705,700 86,910,290 4.6462 4.274 4.265 4.274 4.210 4.302 20,393,082 4.2618 1.08%
2021-05-18 0 4.610 4.600 4.610 4.500 4.620 22,915,072 104,685,883 4.5684 4.229 4.219 4.229 4.128 4.238 24,982,169 4.1904 1.99%
2021-05-17 0 4.520 4.510 4.520 4.490 4.550 9,559,328 43,248,592 4.5242 4.146 4.137 4.146 4.118 4.174 10,421,645 4.1499 0.44%
2021-05-14 0 4.500 4.490 4.500 4.460 4.580 12,534,300 56,333,838 4.4944 4.128 4.118 4.128 4.091 4.201 13,664,980 4.1225 1.58%
2021-05-13 0 4.430 4.430 4.440 4.360 4.630 21,616,120 97,024,962 4.4885 4.063 4.063 4.073 3.999 4.247 23,566,042 4.1172 0.45%
2021-05-12 0 4.410 4.400 4.410 4.360 4.440 5,952,000 26,190,760 4.4003 4.045 4.036 4.045 3.999 4.073 6,488,911 4.0362 0.23%
2021-05-11 0 4.400 4.400 4.410 4.360 4.500 8,607,000 37,960,740 4.4104 4.036 4.036 4.045 3.999 4.128 9,383,410 4.0455 -0.68%
2021-05-10 0 4.430 4.420 4.430 4.400 4.480 11,394,000 50,483,060 4.4307 4.063 4.054 4.063 4.036 4.109 12,421,817 4.0641 -1.56%
2021-05-07 0 4.500 4.490 4.500 4.430 4.530 7,418,168 33,391,591 4.5013 4.128 4.118 4.128 4.063 4.155 8,087,338 4.1289 0.22%
2021-05-06 0 4.490 4.480 4.490 4.360 4.490 11,322,509 50,193,920 4.4331 4.118 4.109 4.118 3.999 4.118 12,343,877 4.0663 1.81%
2021-05-05 0 4.410 4.410 4.420 4.410 4.470 3,280,990 14,544,913 4.4331 4.045 4.045 4.054 4.045 4.100 3,576,958 4.0663 -1.78%
2021-05-04 0 4.490 4.460 4.490 4.410 4.490 5,368,000 23,881,170 4.4488 4.118 4.091 4.118 4.045 4.118 5,852,230 4.0807 2.05%
2021-05-03 0 4.400 4.390 4.400 4.260 4.440 8,315,685 36,379,089 4.3748 4.036 4.027 4.036 3.908 4.073 9,065,817 4.0128 -0.90%
2021-04-30 0 4.440 4.430 4.440 4.370 4.580 15,801,339 70,252,096 4.4460 4.073 4.063 4.073 4.008 4.201 17,226,728 4.0781 -1.99%
2021-04-29 0 4.530 4.510 4.530 4.480 4.540 4,355,645 19,684,000 4.5192 4.155 4.137 4.155 4.109 4.164 4,748,554 4.1453 -1.09%
2021-04-28 0 4.580 4.560 4.580 4.520 4.590 6,011,659 27,432,295 4.5632 4.201 4.183 4.201 4.146 4.210 6,553,952 4.1856 0.44%
2021-04-27 0 4.560 4.550 4.560 4.430 4.640 29,726,852 134,168,898 4.5134 4.183 4.174 4.183 4.063 4.256 32,408,418 4.1399 -0.65%
2021-04-26 0 4.590 4.580 4.590 4.560 4.750 10,763,016 49,555,672 4.6043 4.210 4.201 4.210 4.183 4.357 11,733,914 4.2233 -2.34%
2021-04-23 0 4.700 4.690 4.700 4.620 4.750 18,685,447 87,447,645 4.6800 4.311 4.302 4.311 4.238 4.357 20,371,003 4.2928 1.08%
2021-04-22 0 4.650 4.650 4.660 4.620 4.700 7,586,725 35,271,725 4.6491 4.265 4.265 4.274 4.238 4.311 8,271,100 4.2645 -0.21%
2021-04-21 0 4.660 4.650 4.660 4.530 4.680 9,104,539 42,265,399 4.6422 4.274 4.265 4.274 4.155 4.293 9,925,831 4.2581 1.30%
2021-04-20 0 4.600 4.590 4.600 4.550 4.640 12,805,338 58,819,927 4.5934 4.219 4.210 4.219 4.174 4.256 13,960,467 4.2133 0.00%
2021-04-19 0 4.600 4.590 4.600 4.520 4.630 8,532,777 39,219,194 4.5963 4.219 4.210 4.219 4.146 4.247 9,302,492 4.2160 0.44%
2021-04-16 0 4.580 4.580 4.590 4.550 4.690 13,188,000 60,481,540 4.5861 4.201 4.201 4.210 4.174 4.302 14,377,648 4.2066 -1.29%
2021-04-15 0 4.640 4.640 4.650 4.560 4.720 11,922,382 55,277,292 4.6364 4.256 4.256 4.265 4.183 4.329 12,997,863 4.2528 1.09%
2021-04-14 0 4.590 4.580 4.590 4.520 4.650 8,238,126 37,902,090 4.6008 4.210 4.201 4.210 4.146 4.265 8,981,261 4.2201 0.66%
2021-04-13 0 4.560 4.560 4.580 4.510 4.620 8,376,544 38,218,355 4.5625 4.183 4.183 4.201 4.137 4.238 9,132,166 4.1850 0.44%
2021-04-12 0 4.540 4.530 4.540 4.500 4.600 15,390,529 69,814,263 4.5362 4.164 4.155 4.164 4.128 4.219 16,778,860 4.1608 -0.66%
2021-04-09 0 4.570 4.570 4.580 4.540 4.650 14,779,672 67,672,009 4.5787 4.192 4.192 4.201 4.164 4.265 16,112,900 4.1999 -1.72%
2021-04-08 0 4.650 4.650 4.670 4.600 4.660 10,766,644 49,906,693 4.6353 4.265 4.265 4.284 4.219 4.274 11,737,869 4.2518 0.65%
2021-04-07 0 4.620 4.620 4.630 4.600 4.760 14,918,100 69,261,125 4.6428 4.238 4.238 4.247 4.219 4.366 16,263,815 4.2586 -3.55%
2021-04-01 0 4.790 4.770 4.790 4.670 4.890 28,158,343 133,783,989 4.7511 4.394 4.375 4.394 4.284 4.485 30,698,419 4.3580 -1.24%
2021-03-31 0 4.850 4.850 4.860 4.830 4.950 12,273,670 59,837,956 4.8753 4.449 4.449 4.458 4.430 4.540 13,380,839 4.4719 -1.02%
2021-03-30 0 4.900 4.890 4.900 4.770 4.970 18,147,646 88,995,557 4.9040 4.495 4.485 4.495 4.375 4.559 19,784,688 4.4982 2.73%
2021-03-29 0 4.770 4.760 4.770 4.710 4.810 15,276,907 72,852,682 4.7688 4.375 4.366 4.375 4.320 4.412 16,654,989 4.3742 1.27%
2021-03-26 0 4.710 4.710 4.720 4.520 4.740 13,653,363 63,954,863 4.6842 4.320 4.320 4.329 4.146 4.348 14,884,990 4.2966 2.84%
2021-03-25 0 4.580 4.570 4.580 4.510 4.600 7,530,503 34,274,688 4.5514 4.201 4.192 4.201 4.137 4.219 8,209,806 4.1748 0.22%
2021-03-24 0 4.570 4.560 4.570 4.530 4.630 7,462,345 34,038,550 4.5614 4.192 4.183 4.192 4.155 4.247 8,135,500 4.1840 -1.72%
2021-03-23 0 4.650 4.640 4.650 4.570 4.680 17,158,181 79,127,072 4.6116 4.265 4.256 4.265 4.192 4.293 18,705,967 4.2300 0.87%
2021-03-22 0 4.610 4.610 4.630 4.590 4.670 4,378,785 20,300,351 4.6361 4.229 4.229 4.247 4.210 4.284 4,773,781 4.2525 0.22%
2021-03-19 0 4.600 4.600 4.620 4.540 4.660 9,967,975 45,695,994 4.5843 4.219 4.219 4.238 4.164 4.274 10,867,155 4.2050 -0.65%
2021-03-18 0 4.630 4.620 4.630 4.530 4.690 12,273,048 56,586,300 4.6106 4.247 4.238 4.247 4.155 4.302 13,380,161 4.2291 1.54%
2021-03-17 0 4.560 4.550 4.560 4.500 4.700 18,362,813 84,220,698 4.5865 4.183 4.174 4.183 4.128 4.311 20,019,265 4.2070 -1.72%
2021-03-16 0 4.640 4.630 4.640 4.510 4.690 9,248,609 42,655,129 4.6121 4.256 4.247 4.256 4.137 4.302 10,082,897 4.2304 1.09%
2021-03-15 0 4.590 4.580 4.590 4.490 4.600 10,652,669 48,477,890 4.5508 4.210 4.201 4.210 4.118 4.219 11,613,613 4.1742 0.22%
2021-03-12 0 4.580 4.570 4.580 4.530 4.650 7,667,791 35,170,226 4.5867 4.201 4.192 4.201 4.155 4.265 8,359,478 4.2072 -0.65%
2021-03-11 0 4.610 4.600 4.610 4.470 4.620 7,601,414 34,877,776 4.5883 4.229 4.219 4.229 4.100 4.238 8,287,114 4.2087 1.54%
2021-03-10 0 4.540 4.530 4.540 4.400 4.590 19,576,867 88,220,142 4.5063 4.164 4.155 4.164 4.036 4.210 21,342,835 4.1335 0.89%
2021-03-09 0 4.500 4.500 4.510 4.410 4.540 19,107,900 85,891,717 4.4951 4.128 4.128 4.137 4.045 4.164 20,831,564 4.1232 0.67%
2021-03-08 0 4.470 4.460 4.470 4.430 4.700 24,385,692 110,601,914 4.5355 4.100 4.091 4.100 4.063 4.311 26,585,449 4.1602 -4.49%
2021-03-05 0 4.680 4.680 4.690 4.550 4.760 29,838,348 138,942,455 4.6565 4.293 4.293 4.302 4.174 4.366 32,529,972 4.2712 -1.47%
2021-03-04 0 4.750 4.750 4.760 4.740 4.800 13,294,998 63,424,370 4.7705 4.357 4.357 4.366 4.348 4.403 14,494,298 4.3758 -0.84%
2021-03-03 0 4.790 4.780 4.790 4.750 4.880 17,774,534 85,503,500 4.8104 4.394 4.384 4.394 4.357 4.476 19,377,919 4.4124 1.91%
2021-03-02 0 4.700 4.700 4.710 4.670 4.810 16,806,519 79,392,223 4.7239 4.311 4.311 4.320 4.284 4.412 18,322,582 4.3330 -1.26%
2021-03-01 0 4.760 4.750 4.760 4.660 4.770 15,086,793 71,435,932 4.7350 4.366 4.357 4.366 4.274 4.375 16,447,725 4.3432 2.37%
2021-02-26 0 4.650 4.650 4.660 4.520 4.770 29,429,423 137,605,989 4.6758 4.265 4.265 4.274 4.146 4.375 32,084,159 4.2889 0.00%
2021-02-25 0 4.650 4.640 4.650 4.580 4.780 26,552,000 124,749,290 4.6983 4.265 4.256 4.265 4.201 4.384 28,947,173 4.3096 0.87%
2021-02-24 0 4.610 4.610 4.620 4.510 4.830 43,722,092 202,822,088 4.6389 4.229 4.229 4.238 4.137 4.430 47,666,125 4.2551 -2.54%
2021-02-23 0 4.730 4.730 4.740 4.650 4.760 23,622,510 111,676,827 4.7276 4.339 4.339 4.348 4.265 4.366 25,753,422 4.3364 0.42%
2021-02-22 0 4.710 4.700 4.710 4.690 4.840 25,173,860 118,997,652 4.7270 4.320 4.311 4.320 4.302 4.440 27,444,715 4.3359 -1.26%
2021-02-19 0 4.770 4.760 4.770 4.500 4.790 25,812,151 120,697,044 4.6760 4.375 4.366 4.375 4.128 4.394 28,140,584 4.2891 5.07%
2021-02-18 0 4.540 4.530 4.540 4.360 4.610 26,148,867 117,883,746 4.5082 4.164 4.155 4.164 3.999 4.229 28,507,674 4.1352 1.11%
2021-02-17 0 4.490 4.480 4.490 4.420 4.550 15,418,141 69,175,173 4.4866 4.118 4.109 4.118 4.054 4.174 16,808,963 4.1154 -0.22%
2021-02-16 0 4.500 4.490 4.500 4.470 4.650 9,588,400 43,467,066 4.5333 4.128 4.118 4.128 4.100 4.265 10,453,339 4.1582 -0.44%
2021-02-11 0 4.520 4.510 4.520 4.480 4.550 3,678,000 16,585,860 4.5095 4.146 4.137 4.146 4.109 4.174 4,009,781 4.1364 0.22%
2021-02-10 0 4.510 4.510 4.520 4.420 4.570 12,773,176 57,136,073 4.4731 4.137 4.137 4.146 4.054 4.192 13,925,404 4.1030 -0.22%
2021-02-09 0 4.520 4.520 4.530 4.420 4.600 17,123,371 77,096,479 4.5024 4.146 4.146 4.155 4.054 4.219 18,668,017 4.1299 0.44%
2021-02-08 0 4.500 4.500 4.510 4.460 4.600 22,601,000 102,135,400 4.5191 4.128 4.128 4.137 4.091 4.219 24,639,765 4.1451 -1.32%
2021-02-05 0 4.560 4.540 4.560 4.450 4.640 25,273,180 114,687,692 4.5379 4.183 4.164 4.183 4.082 4.256 27,552,994 4.1624 -1.08%
2021-02-04 0 4.610 4.600 4.610 4.580 4.720 26,850,280 124,355,401 4.6314 4.229 4.219 4.229 4.201 4.329 29,272,359 4.2482 -1.91%
2021-02-03 0 4.700 4.690 4.700 4.540 4.760 41,504,549 193,195,381 4.6548 4.311 4.302 4.311 4.164 4.366 45,248,544 4.2696 3.07%
2021-02-02 0 4.560 4.550 4.560 4.400 4.590 45,883,632 204,824,015 4.4640 4.183 4.174 4.183 4.036 4.210 50,022,650 4.0946 3.64%
2021-02-01 0 4.400 4.400 4.410 4.250 4.730 144,251,424 648,430,897 4.4951 4.036 4.036 4.045 3.898 4.339 157,263,892 4.1232 2.33%
2021-01-29 1 - - - - - 0 0 - 3.944 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 3.944 - - - - 0 - 0.00%
2021-01-27 1 4.300 4.280 4.300 3.980 4.350 57,606,518 240,524,167 4.1753 3.944 3.926 3.944 3.651 3.990 62,803,021 3.8298 6.70%
2021-01-26 0 4.030 4.020 4.030 3.960 4.130 19,248,518 77,748,641 4.0392 3.697 3.687 3.697 3.632 3.788 20,984,866 3.7050 -0.49%
2021-01-25 0 4.050 4.040 4.070 3.940 4.090 21,111,930 85,207,741 4.0360 3.715 3.706 3.733 3.614 3.752 23,016,371 3.7020 1.76%
2021-01-22 0 3.980 3.980 3.990 3.940 4.080 18,996,000 76,261,340 4.0146 3.651 3.651 3.660 3.614 3.742 20,709,570 3.6824 -1.49%
2021-01-21 0 4.040 4.030 4.040 4.010 4.150 26,887,930 109,563,356 4.0748 3.706 3.697 3.706 3.678 3.807 29,313,406 3.7377 -0.25%
2021-01-20 0 4.050 4.040 4.050 3.970 4.090 19,093,004 76,901,569 4.0277 3.715 3.706 3.715 3.642 3.752 20,815,324 3.6945 2.27%
2021-01-19 0 3.960 3.960 3.970 3.930 4.090 26,879,000 107,860,940 4.0128 3.632 3.632 3.642 3.605 3.752 29,303,670 3.6808 -2.22%
2021-01-18 0 4.050 4.040 4.050 3.850 4.110 48,812,000 196,534,102 4.0263 3.715 3.706 3.715 3.531 3.770 53,215,177 3.6932 5.19%
2021-01-15 0 3.850 3.850 3.860 3.720 3.870 16,550,958 63,356,749 3.8280 3.531 3.531 3.541 3.412 3.550 18,043,968 3.5112 1.58%
2021-01-14 0 3.790 3.780 3.790 3.700 3.800 13,698,000 51,489,950 3.7589 3.476 3.467 3.476 3.394 3.486 14,933,654 3.4479 1.61%
2021-01-13 0 3.730 3.730 3.740 3.700 3.830 9,001,790 33,695,188 3.7432 3.421 3.421 3.431 3.394 3.513 9,813,813 3.4334 -1.84%
2021-01-12 0 3.800 3.790 3.800 3.650 3.810 15,271,040 57,323,230 3.7537 3.486 3.476 3.486 3.348 3.495 16,648,593 3.4431 2.98%
2021-01-11 0 3.690 3.690 3.700 3.680 3.760 12,219,724 45,299,333 3.7071 3.385 3.385 3.394 3.376 3.449 13,322,027 3.4003 -1.07%
2021-01-08 0 3.730 3.730 3.740 3.720 3.820 16,994,439 63,957,305 3.7634 3.421 3.421 3.431 3.412 3.504 18,527,454 3.4520 -0.80%
2021-01-07 0 3.760 3.750 3.760 3.690 3.920 28,171,037 106,657,878 3.7861 3.449 3.440 3.449 3.385 3.596 30,712,258 3.4728 -3.09%
2021-01-06 0 3.880 3.880 3.890 3.730 3.920 22,712,929 87,760,129 3.8639 3.559 3.559 3.568 3.421 3.596 24,761,791 3.5442 1.57%
2021-01-05 0 3.820 3.810 3.820 3.760 3.980 36,313,000 139,943,350 3.8538 3.504 3.495 3.504 3.449 3.651 39,588,682 3.5349 1.06%
2021-01-04 0 3.780 3.780 3.800 3.760 3.980 30,380,000 117,209,840 3.8581 3.467 3.467 3.486 3.449 3.651 33,120,484 3.5389 -1.56%
2020-12-31 0 3.840 3.840 3.850 3.680 3.880 28,449,567 109,027,508 3.8323 3.522 3.522 3.531 3.376 3.559 31,015,913 3.5152 4.35%
2020-12-30 0 3.680 3.670 3.680 3.580 3.690 12,118,562 44,066,821 3.6363 3.376 3.366 3.376 3.284 3.385 13,211,739 3.3354 2.51%
2020-12-29 0 3.590 3.580 3.600 3.420 3.620 12,797,329 45,621,897 3.5650 3.293 3.284 3.302 3.137 3.320 13,951,736 3.2700 5.28%
2020-12-28 0 3.410 3.410 3.420 3.380 3.480 10,152,000 34,765,070 3.4245 3.128 3.128 3.137 3.100 3.192 11,067,780 3.1411 0.59%
2020-12-24 0 3.390 3.390 3.400 3.380 3.440 5,341,585 18,195,541 3.4064 3.110 3.110 3.119 3.100 3.155 5,823,433 3.1245 -1.74%
2020-12-23 0 3.450 3.440 3.450 3.410 3.530 9,280,000 31,995,960 3.4478 3.165 3.155 3.165 3.128 3.238 10,117,120 3.1626 -1.43%
2020-12-22 0 3.500 3.490 3.500 3.490 3.640 10,692,000 37,989,540 3.5531 3.210 3.201 3.210 3.201 3.339 11,656,492 3.2591 -3.85%
2020-12-21 0 3.640 3.640 3.660 3.510 3.710 16,996,626 61,631,717 3.6261 3.339 3.339 3.357 3.220 3.403 18,529,838 3.3261 3.41%
2020-12-18 0 3.520 3.500 3.520 3.470 3.560 17,810,629 62,509,483 3.5097 3.229 3.210 3.229 3.183 3.265 19,417,270 3.2193 -0.28%
2020-12-17 0 3.530 3.530 3.540 3.530 3.630 11,233,345 40,091,056 3.5689 3.238 3.238 3.247 3.238 3.330 12,246,670 3.2736 -0.56%
2020-12-16 0 3.550 3.540 3.550 3.460 3.560 10,348,000 36,400,440 3.5176 3.256 3.247 3.256 3.174 3.265 11,281,461 3.2266 2.01%
2020-12-15 0 3.480 3.470 3.480 3.440 3.500 7,863,750 27,237,820 3.4637 3.192 3.183 3.192 3.155 3.210 8,573,114 3.1771 0.00%
2020-12-14 0 3.480 3.480 3.500 3.460 3.560 13,747,176 48,280,117 3.5120 3.192 3.192 3.210 3.174 3.265 14,987,266 3.2214 -2.52%
2020-12-11 0 3.570 3.570 3.590 3.560 3.630 7,865,413 28,240,443 3.5905 3.275 3.275 3.293 3.265 3.330 8,574,927 3.2934 -1.38%
2020-12-10 0 3.620 3.600 3.620 3.590 3.880 20,323,892 75,811,831 3.7302 3.320 3.302 3.320 3.293 3.559 22,157,247 3.4215 -3.98%
2020-12-09 0 3.770 3.770 3.780 3.560 3.850 34,426,280 126,665,312 3.6793 3.458 3.458 3.467 3.265 3.531 37,531,767 3.3749 4.72%
2020-12-08 0 3.600 3.590 3.600 3.510 3.650 16,849,809 59,924,035 3.5564 3.302 3.293 3.302 3.220 3.348 18,369,777 3.2621 -1.37%
2020-12-07 0 3.650 3.640 3.650 3.520 3.650 9,889,050 35,669,832 3.6070 3.348 3.339 3.348 3.229 3.348 10,781,110 3.3085 1.39%
2020-12-04 0 3.600 3.590 3.600 3.550 3.670 8,428,000 30,181,020 3.5810 3.302 3.293 3.302 3.256 3.366 9,188,263 3.2847 -1.37%
2020-12-03 0 3.650 3.640 3.650 3.620 3.720 11,685,004 42,769,259 3.6602 3.348 3.339 3.348 3.320 3.412 12,739,072 3.3573 -1.08%
2020-12-02 0 3.690 3.690 3.700 3.630 3.740 9,363,900 34,550,893 3.6898 3.385 3.385 3.394 3.330 3.431 10,208,588 3.3845 0.00%
2020-12-01 0 3.690 3.680 3.690 3.520 3.740 17,950,979 65,839,372 3.6677 3.385 3.376 3.385 3.229 3.431 19,570,280 3.3643 1.10%
2020-11-30 0 3.650 3.640 3.650 3.410 3.650 40,037,815 142,827,962 3.5673 3.348 3.339 3.348 3.128 3.348 43,649,501 3.2722 7.35%
2020-11-27 0 3.400 3.400 3.410 3.290 3.420 8,764,609 29,403,628 3.3548 3.119 3.119 3.128 3.018 3.137 9,555,237 3.0772 3.03%
2020-11-26 0 3.300 3.290 3.300 3.250 3.340 10,238,169 33,555,384 3.2775 3.027 3.018 3.027 2.981 3.064 11,161,722 3.0063 0.00%
2020-11-25 0 3.300 3.300 3.310 3.290 3.420 14,686,916 48,853,531 3.3263 3.027 3.027 3.036 3.018 3.137 16,011,777 3.0511 -2.37%
2020-11-24 0 3.380 3.380 3.390 3.360 3.470 11,041,182 37,573,186 3.4030 3.100 3.100 3.110 3.082 3.183 12,037,172 3.1214 -2.31%
2020-11-23 0 3.460 3.450 3.460 3.370 3.490 10,095,758 34,916,109 3.4585 3.174 3.165 3.174 3.091 3.201 11,006,465 3.1723 -0.29%
2020-11-20 0 3.470 3.460 3.470 3.420 3.500 9,314,201 32,307,813 3.4687 3.183 3.174 3.183 3.137 3.210 10,154,406 3.1817 0.87%
2020-11-19 0 3.440 3.430 3.440 3.420 3.480 7,254,000 25,039,720 3.4519 3.155 3.146 3.155 3.137 3.192 7,908,361 3.1662 -0.29%
2020-11-18 0 3.450 3.440 3.450 3.320 3.500 13,596,602 46,960,000 3.4538 3.165 3.155 3.165 3.045 3.210 14,823,109 3.1680 1.77%
2020-11-17 0 3.390 3.380 3.390 3.320 3.390 5,726,000 19,270,340 3.3654 3.110 3.100 3.110 3.045 3.110 6,242,524 3.0869 1.19%
2020-11-16 0 3.350 3.350 3.360 3.260 3.410 9,386,256 31,288,679 3.3335 3.073 3.073 3.082 2.990 3.128 10,232,961 3.0576 2.13%
2020-11-13 0 3.280 3.270 3.280 3.240 3.300 7,478,454 24,470,326 3.2721 3.009 2.999 3.009 2.972 3.027 8,153,062 3.0014 -0.91%
2020-11-12 0 3.310 3.300 3.310 3.270 3.350 9,614,000 31,808,040 3.3085 3.036 3.027 3.036 2.999 3.073 10,481,249 3.0348 0.61%
2020-11-11 0 3.290 3.280 3.290 3.190 3.300 15,031,675 48,839,161 3.2491 3.018 3.009 3.018 2.926 3.027 16,387,635 2.9802 0.61%
2020-11-10 0 3.270 3.260 3.270 3.190 3.290 10,526,794 34,122,517 3.2415 2.999 2.990 2.999 2.926 3.018 11,476,383 2.9733 0.93%
2020-11-09 0 3.240 3.230 3.240 3.220 3.280 9,798,000 31,755,006 3.2410 2.972 2.963 2.972 2.954 3.009 10,681,847 2.9728 0.00%
2020-11-06 0 3.240 3.230 3.240 3.180 3.240 7,761,900 24,965,919 3.2165 2.972 2.963 2.972 2.917 2.972 8,462,077 2.9503 0.93%
2020-11-05 0 3.210 3.210 3.220 3.140 3.290 19,933,900 64,188,240 3.2201 2.944 2.944 2.954 2.880 3.018 21,732,075 2.9536 2.56%
2020-11-04 0 3.130 3.130 3.140 3.110 3.170 5,444,531 17,108,997 3.1424 2.871 2.871 2.880 2.853 2.908 5,935,665 2.8824 0.64%
2020-11-03 0 3.110 3.110 3.120 3.090 3.150 10,539,226 32,889,398 3.1207 2.853 2.853 2.862 2.834 2.889 11,489,936 2.8625 0.32%
2020-11-02 0 3.100 3.090 3.100 3.060 3.120 9,671,569 29,807,393 3.0820 2.843 2.834 2.843 2.807 2.862 10,544,011 2.8270 0.32%
2020-10-30 0 3.090 3.080 3.090 3.090 3.170 13,263,243 41,327,276 3.1159 2.834 2.825 2.834 2.834 2.908 14,459,679 2.8581 -1.59%
2020-10-29 0 3.140 3.140 3.150 3.100 3.200 21,932,239 68,823,672 3.1380 2.880 2.880 2.889 2.843 2.935 23,910,677 2.8784 -1.57%
2020-10-28 0 3.190 3.170 3.190 3.170 3.320 17,552,000 56,124,920 3.1976 2.926 2.908 2.926 2.908 3.045 19,135,311 2.9331 -3.63%
2020-10-27 0 3.310 3.300 3.310 3.270 3.390 7,464,439 24,702,056 3.3093 3.036 3.027 3.036 2.999 3.110 8,137,783 3.0355 -2.36%
2020-10-23 0 3.390 3.380 3.390 3.350 3.420 6,847,400 23,211,862 3.3899 3.110 3.100 3.110 3.073 3.137 7,465,082 3.1094 1.50%
2020-10-22 0 3.340 3.310 3.340 3.310 3.390 8,072,500 26,928,100 3.3358 3.064 3.036 3.064 3.036 3.110 8,800,695 3.0598 -0.89%
2020-10-21 0 3.370 3.360 3.370 3.350 3.440 8,676,000 29,366,774 3.3848 3.091 3.082 3.091 3.073 3.155 9,458,635 3.1048 0.60%
2020-10-20 0 3.350 3.350 3.370 3.300 3.390 10,672,903 35,800,518 3.3543 3.073 3.073 3.091 3.027 3.110 11,635,672 3.0768 0.00%
2020-10-19 0 3.350 3.340 3.350 3.310 3.470 9,020,300 30,480,217 3.3791 3.073 3.064 3.073 3.036 3.183 9,833,993 3.0995 -0.30%
2020-10-16 0 3.360 3.350 3.360 3.230 3.370 11,282,000 37,419,920 3.3168 3.082 3.073 3.082 2.963 3.091 12,299,714 3.0423 1.82%
2020-10-15 0 3.300 3.300 3.330 3.260 3.340 12,508,000 41,395,150 3.3095 3.027 3.027 3.054 2.990 3.064 13,636,307 3.0357 0.61%
2020-10-14 0 3.280 3.280 3.290 3.270 3.370 11,687,403 38,394,414 3.2851 3.009 3.009 3.018 2.999 3.091 12,741,687 3.0133 -2.09%
2020-10-12 0 3.350 3.340 3.350 3.310 3.370 8,038,163 26,866,529 3.3424 3.073 3.064 3.073 3.036 3.091 8,763,260 3.0658 1.52%
2020-10-09 0 3.300 3.290 3.300 3.250 3.340 6,822,000 22,550,460 3.3055 3.027 3.018 3.027 2.981 3.064 7,437,391 3.0320 0.61%
2020-10-08 0 3.280 3.270 3.280 3.160 3.300 8,036,988 26,010,711 3.2364 3.009 2.999 3.009 2.899 3.027 8,761,979 2.9686 3.80%
2020-10-07 0 3.160 3.160 3.170 3.160 3.220 6,324,194 20,093,624 3.1773 2.899 2.899 2.908 2.899 2.954 6,894,680 2.9144 -1.56%
2020-10-06 0 3.210 3.200 3.210 3.150 3.220 1,716,500 5,492,865 3.2000 2.944 2.935 2.944 2.889 2.954 1,871,340 2.9353 1.90%
2020-10-05 0 3.150 3.150 3.160 3.120 3.280 10,580,010 33,524,611 3.1687 2.889 2.889 2.899 2.862 3.009 11,534,399 2.9065 -2.78%
2020-09-30 0 3.240 3.240 3.250 3.210 3.290 4,756,000 15,441,880 3.2468 2.972 2.972 2.981 2.944 3.018 5,185,024 2.9782 -0.31%
2020-09-29 0 3.250 3.250 3.260 3.220 3.350 4,440,000 14,434,280 3.2510 2.981 2.981 2.990 2.954 3.073 4,840,518 2.9820 -1.81%
2020-09-28 0 3.310 3.310 3.320 3.230 3.330 12,032,000 39,530,220 3.2854 3.036 3.036 3.045 2.963 3.054 13,117,369 3.0136 0.91%
2020-09-25 0 3.280 3.270 3.280 3.280 3.370 7,276,000 24,146,980 3.3187 3.009 2.999 3.009 3.009 3.091 7,932,345 3.0441 -1.50%
2020-09-24 0 3.330 3.330 3.340 3.310 3.400 6,474,130 21,574,174 3.3324 3.054 3.054 3.064 3.036 3.119 7,058,141 3.0566 -1.48%
2020-09-23 0 3.380 3.380 3.390 3.340 3.420 4,241,525 14,339,444 3.3807 3.100 3.100 3.110 3.064 3.137 4,624,140 3.1010 0.60%
2020-09-22 0 3.360 3.360 3.370 3.310 3.420 10,786,574 36,138,217 3.3503 3.082 3.082 3.091 3.036 3.137 11,759,597 3.0731 -1.47%
2020-09-21 0 3.410 3.400 3.410 3.390 3.480 7,972,000 27,312,320 3.4260 3.128 3.119 3.128 3.110 3.192 8,691,129 3.1426 -3.12%
2020-09-18 0 3.520 3.510 3.520 3.390 3.520 15,958,195 55,746,598 3.4933 3.229 3.220 3.229 3.110 3.229 17,397,734 3.2042 4.14%
2020-09-17 0 3.380 3.380 3.390 3.340 3.400 5,893,078 19,875,215 3.3726 3.100 3.100 3.110 3.064 3.119 6,424,674 3.0936 0.00%
2020-09-16 0 3.380 3.370 3.380 3.350 3.410 4,522,284 15,280,844 3.3790 3.100 3.091 3.100 3.073 3.128 4,930,225 3.0994 0.30%
2020-09-15 0 3.370 3.370 3.380 3.350 3.410 8,268,000 27,946,854 3.3801 3.091 3.091 3.100 3.073 3.128 9,013,830 3.1004 0.00%
2020-09-14 0 3.370 3.370 3.390 3.320 3.430 7,640,000 25,864,228 3.3854 3.091 3.091 3.110 3.045 3.146 8,329,180 3.1053 1.20%
2020-09-11 0 3.330 3.330 3.340 3.260 3.350 8,228,667 27,241,041 3.3105 3.054 3.054 3.064 2.990 3.073 8,970,949 3.0366 1.22%
2020-09-10 0 3.290 3.270 3.290 3.200 3.340 9,990,000 32,844,775 3.2878 3.018 2.999 3.018 2.935 3.064 10,891,167 3.0157 2.49%
2020-09-09 0 3.210 3.210 3.220 3.200 3.350 16,454,000 53,559,434 3.2551 2.944 2.944 2.954 2.935 3.073 17,938,264 2.9858 -3.31%
2020-09-08 0 3.320 3.320 3.330 3.260 3.340 10,815,744 35,863,830 3.3159 3.045 3.045 3.054 2.990 3.064 11,791,398 3.0415 0.61%
2020-09-07 0 3.300 3.290 3.300 3.260 3.400 10,267,767 33,997,553 3.3111 3.027 3.018 3.027 2.990 3.119 11,193,990 3.0371 -1.79%
2020-09-04 0 3.360 3.360 3.370 3.240 3.410 15,389,707 51,704,916 3.3597 3.082 3.082 3.091 2.972 3.128 16,777,964 3.0817 1.82%
2020-09-03 0 3.300 3.300 3.320 3.270 3.390 14,395,136 47,973,394 3.3326 3.027 3.027 3.045 2.999 3.110 15,693,676 3.0569 0.00%
2020-09-02 0 3.300 3.290 3.300 3.260 3.360 12,456,800 40,993,584 3.2909 3.027 3.018 3.027 2.990 3.082 13,580,489 3.0186 -1.20%
2020-09-01 0 3.340 3.330 3.340 3.310 3.370 14,188,000 47,304,500 3.3341 3.064 3.054 3.064 3.036 3.091 15,467,855 3.0582 0.91%
2020-08-31 0 3.310 3.300 3.310 3.280 3.500 23,544,000 79,621,230 3.3818 3.036 3.027 3.036 3.009 3.210 25,667,830 3.1020 -1.19%
2020-08-28 0 3.350 3.340 3.350 3.330 3.430 17,730,000 59,671,200 3.3655 3.073 3.064 3.073 3.054 3.146 19,329,368 3.0871 -0.30%
2020-08-27 0 3.360 3.350 3.360 3.300 3.440 24,189,690 80,875,960 3.3434 3.082 3.073 3.082 3.027 3.155 26,371,766 3.0668 -1.75%
2020-08-26 0 3.420 3.410 3.420 3.380 3.510 13,971,040 48,179,528 3.4485 3.137 3.128 3.137 3.100 3.220 15,231,324 3.1632 -2.84%
2020-08-25 0 3.520 3.510 3.520 3.470 3.620 20,669,042 72,686,068 3.5167 3.229 3.220 3.229 3.183 3.320 22,533,531 3.2257 -2.22%
2020-08-24 0 3.600 3.590 3.600 3.570 3.650 12,765,000 46,126,854 3.6135 3.302 3.293 3.302 3.275 3.348 13,916,491 3.3145 -1.91%
2020-08-21 0 3.670 3.650 3.670 3.580 3.690 15,071,022 54,699,630 3.6295 3.366 3.348 3.366 3.284 3.385 16,430,532 3.3291 0.27%
2020-08-20 0 3.660 3.650 3.680 3.600 3.760 14,596,895 53,326,851 3.6533 3.357 3.348 3.376 3.302 3.449 15,913,635 3.3510 -1.08%
2020-08-19 0 3.700 3.690 3.700 3.690 3.800 4,527,000 16,917,850 3.7371 3.394 3.385 3.394 3.385 3.486 4,935,366 3.4279 -0.80%
2020-08-18 0 3.730 3.720 3.730 3.680 3.780 13,296,000 49,513,240 3.7239 3.421 3.412 3.421 3.376 3.467 14,495,390 3.4158 0.00%
2020-08-17 0 3.730 3.720 3.730 3.630 3.810 10,846,631 40,607,570 3.7438 3.421 3.412 3.421 3.330 3.495 11,825,072 3.4340 -0.27%
2020-08-14 0 3.740 3.730 3.740 3.590 3.770 15,323,991 56,487,101 3.6862 3.431 3.421 3.431 3.293 3.458 16,706,320 3.3812 1.08%
2020-08-13 0 3.700 3.690 3.700 3.640 3.720 7,132,519 26,226,335 3.6770 3.394 3.385 3.394 3.339 3.412 7,775,921 3.3728 0.00%
2020-08-12 0 3.700 3.690 3.700 3.600 3.820 18,212,000 66,652,140 3.6598 3.394 3.385 3.394 3.302 3.504 19,854,847 3.3570 -2.37%
2020-08-11 0 3.790 3.770 3.790 3.740 3.880 15,638,624 59,130,592 3.7811 3.476 3.458 3.476 3.431 3.559 17,049,335 3.4682 -1.04%
2020-08-10 0 3.830 3.820 3.830 3.780 3.970 16,868,000 64,709,300 3.8362 3.513 3.504 3.513 3.467 3.642 18,389,609 3.5188 -2.79%
2020-08-07 0 3.940 3.910 3.940 3.860 4.010 7,686,000 30,191,120 3.9281 3.614 3.586 3.614 3.541 3.678 8,379,330 3.6030 -1.25%
2020-08-06 0 3.990 3.990 4.000 3.900 4.140 13,052,928 52,417,373 4.0158 3.660 3.660 3.669 3.577 3.797 14,230,392 3.6835 1.01%
2020-08-05 0 3.950 3.950 3.970 3.880 4.010 13,440,745 53,060,113 3.9477 3.623 3.623 3.642 3.559 3.678 14,653,192 3.6211 0.77%
2020-08-04 0 3.920 3.910 3.920 3.890 3.980 14,188,000 55,771,760 3.9309 3.596 3.586 3.596 3.568 3.651 15,467,855 3.6057 1.03%
2020-08-03 0 3.880 3.870 3.880 3.820 4.020 14,802,798 57,288,462 3.8701 3.559 3.550 3.559 3.504 3.687 16,138,112 3.5499 -2.02%
2020-07-31 0 3.960 3.950 3.960 3.870 3.970 11,475,229 45,109,983 3.9311 3.632 3.623 3.632 3.550 3.642 12,510,373 3.6058 0.76%
2020-07-30 0 3.930 3.930 3.940 3.800 3.940 28,421,515 109,982,378 3.8697 3.605 3.605 3.614 3.486 3.614 30,985,331 3.5495 1.81%
2020-07-29 0 3.860 3.850 3.860 3.840 3.990 24,072,000 93,155,790 3.8699 3.541 3.531 3.541 3.522 3.660 26,243,460 3.5497 -2.28%
2020-07-28 0 3.950 3.940 3.950 3.860 3.990 5,172,008 20,250,131 3.9153 3.623 3.614 3.623 3.541 3.660 5,638,559 3.5914 0.51%
2020-07-27 0 3.930 3.900 3.930 3.850 4.020 9,971,895 39,242,839 3.9353 3.605 3.577 3.605 3.531 3.687 10,871,428 3.6097 0.00%
2020-07-24 0 3.930 3.900 3.930 3.840 4.170 28,325,100 112,647,415 3.9769 3.605 3.577 3.605 3.522 3.825 30,880,218 3.6479 -5.76%
2020-07-23 0 4.170 4.160 4.170 4.020 4.210 21,431,506 89,234,144 4.1637 3.825 3.816 3.825 3.687 3.862 23,364,775 3.8192 2.96%
2020-07-22 0 4.050 4.040 4.050 3.990 4.300 33,393,786 138,871,535 4.1586 3.715 3.706 3.715 3.660 3.944 36,406,135 3.8145 0.75%
2020-07-21 0 4.020 4.010 4.020 3.970 4.080 16,697,000 67,002,840 4.0129 3.687 3.678 3.687 3.642 3.742 18,203,184 3.6808 -0.25%
2020-07-20 0 4.030 4.000 4.030 3.910 4.060 13,985,598 55,790,035 3.9891 3.697 3.669 3.697 3.586 3.724 15,247,195 3.6590 2.54%
2020-07-17 0 3.930 3.920 3.930 3.800 3.980 15,583,500 60,919,695 3.9092 3.605 3.596 3.605 3.486 3.651 16,989,239 3.5858 -0.76%
2020-07-16 0 3.960 3.920 3.960 3.880 4.180 19,828,000 78,972,230 3.9829 3.632 3.596 3.632 3.559 3.834 21,616,622 3.6533 -4.58%
2020-07-15 0 4.150 4.140 4.150 4.110 4.340 17,053,000 71,742,460 4.2070 3.807 3.797 3.807 3.770 3.981 18,591,298 3.8589 -1.43%
2020-07-14 0 4.210 4.200 4.210 4.140 4.300 12,345,604 51,874,374 4.2018 3.862 3.852 3.862 3.797 3.944 13,459,262 3.8542 -1.17%
2020-07-13 0 4.260 4.250 4.260 4.140 4.320 24,106,350 102,033,718 4.2326 3.908 3.898 3.908 3.797 3.963 26,280,908 3.8824 -0.93%
2020-07-10 0 4.300 4.280 4.300 4.160 4.330 30,178,962 128,578,609 4.2605 3.944 3.926 3.944 3.816 3.972 32,901,311 3.9080 -0.46%
2020-07-09 0 4.320 4.320 4.340 3.940 4.430 54,398,000 232,202,680 4.2686 3.963 3.963 3.981 3.614 4.063 59,305,073 3.9154 9.37%
2020-07-08 0 3.950 3.950 3.960 3.940 4.100 29,338,786 116,751,226 3.9794 3.623 3.623 3.632 3.614 3.761 31,985,346 3.6501 -2.95%
2020-07-07 0 4.070 4.060 4.070 4.050 4.200 26,483,778 109,361,205 4.1294 3.733 3.724 3.733 3.715 3.852 28,872,796 3.7877 -2.40%
2020-07-06 0 4.170 4.150 4.170 3.880 4.180 23,530,400 95,888,740 4.0751 3.825 3.807 3.825 3.559 3.834 25,653,004 3.7379 8.31%
2020-07-03 0 3.850 3.840 3.850 3.630 3.890 19,038,245 72,169,865 3.7908 3.531 3.522 3.531 3.330 3.568 20,755,625 3.4771 3.49%
2020-07-02 0 3.720 3.710 3.720 3.620 3.890 24,557,800 90,634,800 3.6907 3.412 3.403 3.412 3.320 3.568 26,773,082 3.3853 -0.53%
2020-06-30 0 3.740 3.730 3.740 3.490 3.750 17,215,500 63,187,730 3.6704 3.431 3.421 3.431 3.201 3.440 18,768,456 3.3667 6.86%
2020-06-29 0 3.500 3.490 3.500 3.480 3.630 10,040,000 35,455,720 3.5314 3.210 3.201 3.210 3.192 3.330 10,945,677 3.2392 -1.13%
2020-06-26 0 3.540 3.520 3.540 3.510 3.660 9,974,000 35,450,800 3.5543 3.247 3.229 3.247 3.220 3.357 10,873,723 3.2602 -4.58%
2020-06-24 0 3.710 3.690 3.710 3.600 3.740 9,062,632 33,241,713 3.6680 3.403 3.385 3.403 3.302 3.431 9,880,144 3.3645 2.14%
2020-06-23 0 3.680 3.680 3.690 3.580 3.740 7,307,755 27,006,521 3.6956 3.332 3.332 3.341 3.241 3.386 8,071,366 3.3460 1.38%
2020-06-22 0 3.630 3.620 3.630 3.570 3.650 15,787,966 56,906,016 3.6044 3.287 3.278 3.287 3.232 3.305 17,437,702 3.2634 0.28%
2020-06-19 0 3.620 3.620 3.630 3.580 3.680 15,606,003 56,486,113 3.6195 3.278 3.278 3.287 3.241 3.332 17,236,725 3.2771 -0.82%
2020-06-18 0 3.650 3.630 3.650 3.590 3.670 6,154,551 22,311,511 3.6252 3.305 3.287 3.305 3.250 3.323 6,797,660 3.2822 0.27%
2020-06-17 0 3.640 3.640 3.650 3.540 3.670 13,447,834 48,731,967 3.6238 3.296 3.296 3.305 3.205 3.323 14,853,042 3.2809 2.82%
2020-06-16 0 3.540 3.530 3.550 3.480 3.550 6,332,000 22,287,942 3.5199 3.205 3.196 3.214 3.151 3.214 6,993,651 3.1869 2.02%
2020-06-15 0 3.470 3.450 3.470 3.430 3.540 6,934,000 24,054,040 3.4690 3.142 3.124 3.142 3.105 3.205 7,658,556 3.1408 -0.29%
2020-06-12 0 3.480 3.480 3.490 3.390 3.500 5,750,232 19,812,047 3.4454 3.151 3.151 3.160 3.069 3.169 6,351,092 3.1195 1.16%
2020-06-11 0 3.440 3.440 3.450 3.440 3.570 10,472,755 36,772,961 3.5113 3.115 3.115 3.124 3.115 3.232 11,567,087 3.1791 -2.55%
2020-06-10 0 3.530 3.520 3.530 3.510 3.610 7,803,009 27,584,686 3.5351 3.196 3.187 3.196 3.178 3.268 8,618,371 3.2007 -1.94%
2020-06-09 0 3.600 3.600 3.610 3.440 3.680 22,980,296 81,938,439 3.5656 3.259 3.259 3.268 3.115 3.332 25,381,582 3.2283 4.35%
2020-06-08 0 3.450 3.440 3.450 3.400 3.480 10,911,275 37,499,408 3.4368 3.124 3.115 3.124 3.078 3.151 12,051,429 3.1116 0.00%
2020-06-05 0 3.450 3.440 3.450 3.380 3.450 9,166,500 31,359,720 3.4211 3.124 3.115 3.124 3.060 3.124 10,124,337 3.0975 1.17%
2020-06-04 0 3.410 3.380 3.410 3.340 3.410 11,005,084 37,229,534 3.3829 3.087 3.060 3.087 3.024 3.087 12,155,041 3.0629 1.49%
2020-06-03 0 3.360 3.350 3.360 3.320 3.450 20,872,000 70,412,020 3.3735 3.042 3.033 3.042 3.006 3.124 23,052,983 3.0544 0.00%
2020-06-02 0 3.360 3.350 3.360 3.300 3.400 10,810,000 36,066,734 3.3364 3.042 3.033 3.042 2.988 3.078 11,939,572 3.0208 2.44%
2020-06-01 0 3.280 3.280 3.290 3.270 3.380 12,248,395 40,710,321 3.3237 2.970 2.970 2.979 2.961 3.060 13,528,269 3.0093 0.00%
2020-05-29 0 3.280 3.270 3.280 3.150 3.290 40,649,552 132,200,061 3.2522 2.970 2.961 2.970 2.852 2.979 44,897,155 2.9445 3.47%
2020-05-28 0 3.170 3.160 3.170 3.080 3.200 14,593,338 45,839,210 3.1411 2.870 2.861 2.870 2.789 2.897 16,118,243 2.8439 0.00%
2020-05-27 0 3.170 3.160 3.170 3.150 3.240 7,823,866 24,892,972 3.1817 2.870 2.861 2.870 2.852 2.933 8,641,407 2.8807 -1.55%
2020-05-26 0 3.220 3.210 3.220 3.150 3.260 10,240,000 33,054,530 3.2280 2.915 2.906 2.915 2.852 2.952 11,310,011 2.9226 2.22%
2020-05-25 0 3.150 3.140 3.150 3.070 3.180 10,872,000 33,969,450 3.1245 2.852 2.843 2.852 2.780 2.879 12,008,051 2.8289 0.00%
2020-05-22 0 3.150 3.130 3.150 3.130 3.340 16,182,000 51,585,280 3.1878 2.852 2.834 2.852 2.834 3.024 17,872,910 2.8862 -5.12%
2020-05-21 0 3.320 3.300 3.320 3.280 3.390 10,402,000 34,667,880 3.3328 3.006 2.988 3.006 2.970 3.069 11,488,939 3.0175 0.30%
2020-05-20 0 3.310 3.310 3.320 3.280 3.360 6,490,000 21,529,900 3.3174 2.997 2.997 3.006 2.970 3.042 7,168,161 3.0035 -0.30%
2020-05-19 0 3.320 3.320 3.330 3.300 3.380 9,557,660 31,861,018 3.3336 3.006 3.006 3.015 2.988 3.060 10,556,371 3.0182 1.84%
2020-05-18 0 3.260 3.260 3.280 3.150 3.280 15,532,000 50,481,320 3.2501 2.952 2.952 2.970 2.852 2.970 17,154,989 2.9427 1.87%
2020-05-15 0 3.200 3.190 3.200 3.180 3.330 19,548,000 63,022,900 3.2240 2.897 2.888 2.897 2.879 3.015 21,590,634 2.9190 -3.32%
2020-05-14 0 3.310 3.300 3.310 3.280 3.440 15,829,874 52,689,794 3.3285 2.997 2.988 2.997 2.970 3.115 17,483,989 3.0136 -2.93%
2020-05-13 0 3.410 3.400 3.410 3.390 3.490 11,302,200 38,872,814 3.4394 3.087 3.078 3.087 3.069 3.160 12,483,204 3.1140 0.59%
2020-05-12 0 3.390 3.390 3.410 3.380 3.440 7,852,027 26,738,587 3.4053 3.069 3.069 3.087 3.060 3.115 8,672,511 3.0831 -1.17%
2020-05-11 0 3.430 3.420 3.430 3.400 3.490 9,480,000 32,626,630 3.4416 3.105 3.096 3.105 3.078 3.160 10,470,596 3.1160 0.88%
2020-05-08 0 3.400 3.400 3.420 3.370 3.420 8,152,000 27,746,360 3.4036 3.078 3.078 3.096 3.051 3.096 9,003,829 3.0816 0.89%
2020-05-07 0 3.370 3.370 3.380 3.310 3.390 11,126,000 37,198,500 3.3434 3.051 3.051 3.060 2.997 3.069 12,288,592 3.0271 0.30%
2020-05-06 0 3.360 3.360 3.370 3.330 3.470 17,070,000 57,853,960 3.3892 3.042 3.042 3.051 3.015 3.142 18,853,700 3.0686 1.82%
2020-05-05 0 3.300 3.300 3.310 3.300 3.350 5,661,930 18,756,873 3.3128 2.988 2.988 2.997 2.988 3.033 6,253,563 2.9994 -0.30%
2020-05-04 0 3.310 3.290 3.310 3.290 3.400 9,613,899 31,924,177 3.3206 2.997 2.979 2.997 2.979 3.078 10,618,486 3.0065 -3.78%
2020-04-29 0 3.440 3.430 3.440 3.400 3.460 4,627,909 15,889,320 3.4334 3.115 3.105 3.115 3.078 3.133 5,111,494 3.1085 0.00%
2020-04-28 0 3.440 3.430 3.440 3.410 3.470 4,746,080 16,348,266 3.4446 3.115 3.105 3.115 3.087 3.142 5,242,013 3.1187 1.47%
2020-04-27 0 3.390 3.390 3.400 3.350 3.420 10,340,000 34,995,980 3.3845 3.069 3.069 3.078 3.033 3.096 11,420,460 3.0643 0.59%
2020-04-24 0 3.370 3.370 3.390 3.370 3.460 6,676,297 22,707,820 3.4013 3.051 3.051 3.069 3.051 3.133 7,373,925 3.0795 -1.75%
2020-04-23 0 3.430 3.420 3.430 3.400 3.490 10,246,470 35,286,547 3.4438 3.105 3.096 3.105 3.078 3.160 11,317,157 3.1180 -0.87%
2020-04-22 0 3.460 3.450 3.460 3.350 3.460 11,456,000 39,037,874 3.4076 3.133 3.124 3.133 3.033 3.133 12,653,075 3.0852 2.06%
2020-04-21 0 3.390 3.390 3.400 3.370 3.540 14,712,188 50,529,315 3.4345 3.069 3.069 3.078 3.051 3.205 16,249,512 3.1096 -3.14%
2020-04-20 0 3.500 3.490 3.500 3.410 3.510 12,550,800 43,522,640 3.4677 3.169 3.160 3.169 3.087 3.178 13,862,274 3.1396 2.64%
2020-04-17 0 3.410 3.410 3.420 3.400 3.480 15,986,473 54,841,459 3.4305 3.087 3.087 3.096 3.078 3.151 17,656,951 3.1059 0.29%
2020-04-16 0 3.400 3.400 3.410 3.320 3.430 19,350,190 65,421,197 3.3809 3.078 3.078 3.087 3.006 3.105 21,372,154 3.0610 1.19%
2020-04-15 0 3.360 3.360 3.370 3.340 3.490 12,532,000 42,855,880 3.4197 3.042 3.042 3.051 3.024 3.160 13,841,509 3.0962 -1.18%
2020-04-14 0 3.400 3.390 3.400 3.380 3.480 16,324,000 55,579,550 3.4048 3.078 3.069 3.078 3.060 3.151 18,029,748 3.0827 -1.45%
2020-04-09 0 3.450 3.450 3.460 3.380 3.500 17,604,000 60,374,220 3.4296 3.124 3.124 3.133 3.060 3.169 19,443,499 3.1051 2.07%
2020-04-08 0 3.380 3.370 3.380 3.300 3.410 13,550,500 45,516,821 3.3591 3.060 3.051 3.060 2.988 3.087 14,966,436 3.0413 0.60%
2020-04-07 0 3.360 3.350 3.360 3.300 3.380 20,648,000 68,922,530 3.3380 3.042 3.033 3.042 2.988 3.060 22,805,576 3.0222 2.75%
2020-04-06 0 3.270 3.270 3.280 3.240 3.350 7,232,000 23,800,600 3.2910 2.961 2.961 2.970 2.933 3.033 7,987,695 2.9797 -1.80%
2020-04-03 0 3.330 3.320 3.330 3.270 3.380 11,760,000 39,038,960 3.3196 3.015 3.006 3.015 2.961 3.060 12,988,841 3.0056 -0.89%
2020-04-02 0 3.360 3.350 3.360 3.260 3.380 6,622,600 22,061,396 3.3312 3.042 3.033 3.042 2.952 3.060 7,314,617 3.0161 0.00%
2020-04-01 0 3.360 3.360 3.370 3.330 3.580 25,178,816 86,565,290 3.4380 3.042 3.042 3.051 3.015 3.241 27,809,832 3.1128 -4.82%
2020-03-31 0 3.530 3.520 3.530 3.490 3.720 22,886,228 81,742,458 3.5717 3.196 3.187 3.196 3.160 3.368 25,277,684 3.2338 -4.59%
2020-03-30 0 3.700 3.700 3.710 3.560 3.760 15,289,250 56,255,625 3.6794 3.350 3.350 3.359 3.223 3.404 16,886,873 3.3313 1.65%
2020-03-27 0 3.640 3.640 3.650 3.600 3.840 18,430,000 67,628,860 3.6695 3.296 3.296 3.305 3.259 3.477 20,355,810 3.3223 -1.89%
2020-03-26 0 3.710 3.680 3.710 3.430 3.750 32,031,000 116,500,770 3.6371 3.359 3.332 3.359 3.105 3.395 35,378,023 3.2930 7.23%
2020-03-25 0 3.460 3.460 3.480 3.400 3.500 13,960,593 48,158,040 3.4496 3.133 3.133 3.151 3.078 3.169 15,419,381 3.1232 3.59%
2020-03-24 0 3.340 3.340 3.350 3.300 3.450 14,546,650 49,031,864 3.3707 3.024 3.024 3.033 2.988 3.124 16,066,677 3.0518 1.83%
2020-03-23 0 3.280 3.280 3.300 3.210 3.370 19,959,572 66,068,023 3.3101 2.970 2.970 2.988 2.906 3.051 22,045,212 2.9969 -1.50%
2020-03-20 0 3.330 3.330 3.350 3.240 3.360 24,435,320 80,935,345 3.3122 3.015 3.015 3.033 2.933 3.042 26,988,646 2.9989 2.78%
2020-03-19 0 3.240 3.240 3.260 3.090 3.300 32,711,092 103,779,637 3.1726 2.933 2.933 2.952 2.798 2.988 36,129,180 2.8725 1.25%
2020-03-18 0 3.200 3.190 3.200 3.170 3.430 21,045,020 69,117,365 3.2843 2.897 2.888 2.897 2.870 3.105 23,244,082 2.9735 -3.32%
2020-03-17 0 3.310 3.310 3.340 3.220 3.460 16,563,500 55,340,668 3.3411 2.997 2.997 3.024 2.915 3.133 18,294,274 3.0250 -2.07%
2020-03-16 0 3.380 3.370 3.380 3.360 3.610 27,969,414 97,659,226 3.4916 3.060 3.051 3.060 3.042 3.268 30,892,029 3.1613 -3.70%
2020-03-13 0 3.510 3.500 3.510 3.260 3.520 59,480,203 209,554,600 3.5231 3.178 3.169 3.178 2.952 3.187 65,695,482 3.1898 -4.36%
2020-03-12 0 3.670 3.660 3.670 3.670 3.890 20,681,607 76,873,741 3.7170 3.323 3.314 3.323 3.323 3.522 22,842,695 3.3654 -5.41%
2020-03-11 0 3.880 3.870 3.880 3.840 3.970 12,004,000 47,022,148 3.9172 3.513 3.504 3.513 3.477 3.594 13,258,337 3.5466 0.00%
2020-03-10 0 3.880 3.880 3.890 3.810 4.000 19,545,800 76,309,366 3.9041 3.513 3.513 3.522 3.450 3.622 21,588,204 3.5348 -2.02%
2020-03-09 0 3.960 3.960 3.970 3.940 4.110 15,144,000 60,957,340 4.0252 3.585 3.585 3.594 3.567 3.721 16,726,446 3.6444 -5.49%
2020-03-06 0 4.190 4.190 4.200 4.160 4.280 9,974,000 41,974,980 4.2084 3.794 3.794 3.803 3.766 3.875 11,016,216 3.8103 -1.18%
2020-03-05 0 4.240 4.230 4.240 4.150 4.320 21,490,612 91,477,721 4.2566 3.839 3.830 3.839 3.757 3.911 23,736,236 3.8539 2.66%
2020-03-04 0 4.130 4.130 4.150 4.100 4.200 10,236,772 42,522,065 4.1539 3.739 3.739 3.757 3.712 3.803 11,306,445 3.7609 -0.24%
2020-03-03 0 4.140 4.140 4.160 4.110 4.240 11,918,200 49,647,032 4.1656 3.748 3.748 3.766 3.721 3.839 13,163,571 3.7715 -1.19%
2020-03-02 0 4.190 4.190 4.200 4.130 4.360 33,780,000 142,820,086 4.2279 3.794 3.794 3.803 3.739 3.948 37,309,782 3.8280 2.20%
2020-02-28 0 4.100 4.090 4.100 4.000 4.240 29,331,709 120,808,578 4.1187 3.712 3.703 3.712 3.622 3.839 32,396,674 3.7290 -3.53%
2020-02-27 0 4.250 4.250 4.260 4.160 4.280 11,155,280 47,119,033 4.2239 3.848 3.848 3.857 3.766 3.875 12,320,931 3.8243 0.71%
2020-02-26 0 4.220 4.220 4.230 4.190 4.290 12,591,859 53,304,755 4.2333 3.821 3.821 3.830 3.794 3.884 13,907,623 3.8328 -2.09%
2020-02-25 0 4.310 4.310 4.320 4.220 4.350 17,152,400 73,478,392 4.2839 3.902 3.902 3.911 3.821 3.938 18,944,710 3.8786 -0.46%
2020-02-24 0 4.330 4.330 4.340 4.310 4.520 21,681,600 95,268,418 4.3940 3.920 3.920 3.929 3.902 4.092 23,947,181 3.9783 -2.04%
2020-02-21 0 4.420 4.420 4.430 4.310 4.560 22,037,000 98,386,350 4.4646 4.002 4.002 4.011 3.902 4.129 24,339,718 4.0422 0.23%
2020-02-20 0 4.410 4.410 4.420 4.380 4.570 15,085,000 66,925,590 4.4366 3.993 3.993 4.002 3.966 4.138 16,661,281 4.0168 -3.08%
2020-02-19 0 4.550 4.530 4.550 4.440 4.620 23,263,679 105,938,336 4.5538 4.120 4.101 4.120 4.020 4.183 25,694,576 4.1230 -0.87%
2020-02-18 0 4.590 4.580 4.590 4.470 4.750 63,212,000 290,530,640 4.5961 4.156 4.147 4.156 4.047 4.301 69,817,227 4.1613 4.32%
2020-02-17 0 4.400 4.400 4.410 4.210 4.480 47,862,000 210,423,240 4.3965 3.984 3.984 3.993 3.812 4.056 52,863,256 3.9805 5.26%
2020-02-14 0 4.180 4.170 4.180 4.140 4.270 16,750,700 70,130,987 4.1867 3.785 3.775 3.785 3.748 3.866 18,501,035 3.7907 -1.18%
2020-02-13 0 4.230 4.220 4.230 4.160 4.340 21,668,600 91,719,138 4.2328 3.830 3.821 3.830 3.766 3.929 23,932,822 3.8324 -1.63%
2020-02-12 0 4.300 4.290 4.300 4.180 4.390 28,768,973 122,524,731 4.2589 3.893 3.884 3.893 3.785 3.975 31,775,136 3.8560 -0.92%
2020-02-11 0 4.340 4.330 4.340 4.290 4.660 37,236,000 164,179,920 4.4092 3.929 3.920 3.929 3.884 4.219 41,126,910 3.9920 -3.56%
2020-02-10 0 4.500 4.490 4.500 4.360 4.890 120,277,981 551,008,633 4.5811 4.074 4.065 4.074 3.948 4.427 132,846,217 4.1477 6.13%
2020-02-07 0 4.240 4.240 4.250 4.070 4.420 47,696,683 202,351,602 4.2425 3.839 3.839 3.848 3.685 4.002 52,680,664 3.8411 1.19%
2020-02-06 0 4.190 4.190 4.200 3.890 4.400 77,591,350 323,452,129 4.1687 3.794 3.794 3.803 3.522 3.984 85,699,122 3.7743 7.71%
2020-02-05 0 3.890 3.890 3.900 3.770 3.970 32,304,000 124,221,102 3.8454 3.522 3.522 3.531 3.413 3.594 35,679,550 3.4816 2.10%
2020-02-04 0 3.810 3.800 3.810 3.700 3.900 27,717,000 104,895,871 3.7845 3.450 3.440 3.450 3.350 3.531 30,613,239 3.4265 3.81%
2020-02-03 0 3.670 3.670 3.690 3.650 4.200 32,827,153 124,961,026 3.8066 3.323 3.323 3.341 3.305 3.803 36,257,369 3.4465 1.38%
2020-01-31 0 3.620 3.610 3.620 3.580 3.770 8,656,051 31,372,985 3.6244 3.278 3.268 3.278 3.241 3.413 9,560,550 3.2815 -1.90%
2020-01-30 0 3.690 3.680 3.690 3.650 3.940 11,216,000 41,747,160 3.7221 3.341 3.332 3.341 3.305 3.567 12,387,996 3.3700 -5.14%
2020-01-29 0 3.890 3.880 3.890 3.860 4.150 12,328,000 49,231,040 3.9934 3.522 3.513 3.522 3.495 3.757 13,616,193 3.6156 -0.77%
2020-01-24 0 3.920 3.890 3.920 3.850 3.960 2,439,000 9,486,960 3.8897 3.549 3.522 3.549 3.486 3.585 2,693,859 3.5217 -0.25%
2020-01-23 0 3.930 3.920 3.930 3.830 4.100 16,612,000 65,463,080 3.9407 3.558 3.549 3.558 3.468 3.712 18,347,842 3.5679 -3.91%
2020-01-22 0 4.090 4.080 4.090 4.050 4.300 13,893,756 57,259,616 4.1212 3.703 3.694 3.703 3.667 3.893 15,345,560 3.7313 -3.08%
2020-01-21 0 4.220 4.220 4.230 4.170 4.460 61,696,985 267,631,843 4.3378 3.821 3.821 3.830 3.775 4.038 68,143,903 3.9275 -0.47%
2020-01-20 0 4.240 4.230 4.240 3.960 4.310 46,348,570 195,183,808 4.2112 3.839 3.830 3.839 3.585 3.902 51,191,682 3.8128 8.16%
2020-01-17 0 3.920 3.920 3.930 3.870 3.980 11,833,832 46,209,248 3.9048 3.549 3.549 3.558 3.504 3.603 13,070,387 3.5354 -0.25%
2020-01-16 0 3.930 3.930 3.940 3.900 4.020 7,950,649 31,264,005 3.9323 3.558 3.558 3.567 3.531 3.640 8,781,438 3.5602 -1.50%
2020-01-15 0 3.990 3.980 3.990 3.920 4.000 13,511,242 53,722,813 3.9762 3.613 3.603 3.613 3.549 3.622 14,923,075 3.6000 0.25%
2020-01-14 0 3.980 3.970 3.980 3.850 3.990 15,200,000 59,972,000 3.9455 3.603 3.594 3.603 3.486 3.613 16,788,297 3.5723 2.84%
2020-01-13 0 3.870 3.870 3.880 3.790 3.910 18,934,000 73,290,040 3.8708 3.504 3.504 3.513 3.431 3.540 20,912,475 3.5046 2.11%
2020-01-10 0 3.790 3.780 3.790 3.750 3.840 4,874,000 18,429,180 3.7811 3.431 3.422 3.431 3.395 3.477 5,383,300 3.4234 -0.52%
2020-01-09 0 3.810 3.800 3.810 3.710 3.820 12,786,800 48,398,476 3.7850 3.450 3.440 3.450 3.359 3.459 14,122,934 3.4269 3.53%
2020-01-08 0 3.680 3.670 3.680 3.590 3.780 16,147,397 59,479,073 3.6835 3.332 3.323 3.332 3.250 3.422 17,834,691 3.3350 0.00%
2020-01-07 0 3.680 3.670 3.680 3.650 3.730 7,176,115 26,382,431 3.6764 3.332 3.323 3.332 3.305 3.377 7,925,971 3.3286 0.00%
2020-01-06 0 3.680 3.680 3.690 3.650 3.800 17,187,200 63,643,748 3.7030 3.332 3.332 3.341 3.305 3.440 18,983,146 3.3526 -1.60%
2020-01-03 0 3.740 3.740 3.750 3.720 3.760 7,650,000 28,625,494 3.7419 3.386 3.386 3.395 3.368 3.404 8,449,373 3.3879 -0.27%
2020-01-02 0 3.750 3.750 3.760 3.710 3.790 7,360,440 27,602,565 3.7501 3.395 3.395 3.404 3.359 3.431 8,129,556 3.3953 -0.27%
2019-12-31 0 3.760 3.750 3.760 3.690 3.770 4,814,000 17,939,500 3.7265 3.404 3.395 3.404 3.341 3.413 5,317,030 3.3740 1.35%
2019-12-30 0 3.710 3.710 3.720 3.660 3.730 6,606,000 24,362,440 3.6879 3.359 3.359 3.368 3.314 3.377 7,296,282 3.3390 0.54%
2019-12-27 0 3.690 3.690 3.700 3.640 3.770 10,556,000 38,885,670 3.6838 3.341 3.341 3.350 3.296 3.413 11,659,031 3.3352 0.54%
2019-12-24 0 3.670 3.670 3.680 3.660 3.740 2,254,000 8,337,580 3.6990 3.323 3.323 3.332 3.314 3.386 2,489,528 3.3491 -1.08%
2019-12-23 0 3.710 3.700 3.710 3.680 3.750 11,259,280 41,802,141 3.7127 3.359 3.350 3.359 3.332 3.395 12,435,799 3.3614 -0.27%
2019-12-20 0 3.720 3.720 3.730 3.630 3.910 18,572,678 70,202,136 3.7799 3.368 3.368 3.377 3.287 3.540 20,513,397 3.4223 1.36%
2019-12-19 0 3.670 3.660 3.670 3.580 3.670 4,172,600 15,122,630 3.6243 3.323 3.314 3.323 3.241 3.323 4,608,608 3.2814 1.38%
2019-12-18 0 3.620 3.610 3.620 3.570 3.620 4,544,000 16,363,240 3.6011 3.278 3.268 3.278 3.232 3.278 5,018,817 3.2604 -0.55%
2019-12-17 0 3.640 3.640 3.650 3.570 3.660 8,016,000 29,116,110 3.6322 3.296 3.296 3.305 3.232 3.314 8,853,618 3.2886 2.25%
2019-12-16 0 3.560 3.550 3.560 3.490 3.610 8,625,870 30,770,127 3.5672 3.223 3.214 3.223 3.160 3.268 9,527,215 3.2297 2.30%
2019-12-13 0 3.480 3.480 3.490 3.470 3.550 7,587,000 26,550,150 3.4994 3.151 3.151 3.160 3.142 3.214 8,379,790 3.1684 -0.85%
2019-12-12 0 3.510 3.500 3.510 3.420 3.540 5,978,762 20,947,979 3.5037 3.178 3.169 3.178 3.096 3.205 6,603,502 3.1723 1.45%
2019-12-11 0 3.460 3.460 3.470 3.430 3.490 4,530,000 15,697,020 3.4651 3.133 3.133 3.142 3.105 3.160 5,003,354 3.1373 0.00%
2019-12-10 0 3.460 3.460 3.470 3.390 3.470 5,594,000 19,281,940 3.4469 3.133 3.133 3.142 3.069 3.142 6,178,535 3.1208 2.06%
2019-12-09 0 3.390 3.390 3.400 3.360 3.420 10,589,000 35,915,860 3.3918 3.069 3.069 3.078 3.042 3.096 11,695,479 3.0709 1.19%
2019-12-06 0 3.350 3.340 3.360 3.330 3.410 11,495,800 38,573,790 3.3555 3.033 3.024 3.042 3.015 3.087 12,697,033 3.0380 0.00%
2019-12-05 0 3.350 3.340 3.350 3.330 3.410 12,977,300 43,559,823 3.3566 3.033 3.024 3.033 3.015 3.087 14,333,340 3.0391 0.60%
2019-12-04 0 3.330 3.330 3.340 3.320 3.410 11,866,000 39,945,740 3.3664 3.015 3.015 3.024 3.006 3.087 13,105,917 3.0479 -2.06%
2019-12-03 0 3.400 3.390 3.400 3.350 3.480 15,950,990 54,240,846 3.4005 3.078 3.069 3.078 3.033 3.151 17,617,761 3.0788 -1.16%
2019-12-02 0 3.440 3.430 3.440 3.410 3.490 8,212,000 28,272,059 3.4428 3.115 3.105 3.115 3.087 3.160 9,070,098 3.1171 -1.43%
2019-11-29 0 3.490 3.470 3.490 3.420 3.580 12,099,000 42,152,280 3.4839 3.160 3.142 3.160 3.096 3.241 13,363,264 3.1543 -2.79%
2019-11-28 0 3.590 3.580 3.590 3.570 3.620 6,188,000 22,231,150 3.5926 3.250 3.241 3.250 3.232 3.278 6,834,604 3.2527 -0.83%
2019-11-27 0 3.620 3.610 3.620 3.580 3.670 5,494,494 19,827,692 3.6086 3.278 3.268 3.278 3.241 3.323 6,068,631 3.2672 -0.82%
2019-11-26 0 3.650 3.640 3.650 3.600 3.680 16,022,000 58,426,470 3.6466 3.305 3.296 3.305 3.259 3.332 17,696,191 3.3016 0.55%
2019-11-25 0 3.630 3.630 3.640 3.570 3.650 5,347,453 19,389,413 3.6259 3.287 3.287 3.296 3.232 3.305 5,906,226 3.2829 -0.55%
2019-11-22 0 3.650 3.640 3.650 3.610 3.680 6,148,000 22,405,540 3.6444 3.305 3.296 3.305 3.268 3.332 6,790,424 3.2996 0.27%
2019-11-21 0 3.640 3.640 3.650 3.620 3.720 6,021,600 21,965,110 3.6477 3.296 3.296 3.305 3.278 3.368 6,650,817 3.3026 -2.41%
2019-11-20 0 3.730 3.720 3.730 3.680 3.780 6,124,617 22,903,390 3.7396 3.377 3.368 3.377 3.332 3.422 6,764,598 3.3858 -0.80%
2019-11-19 0 3.760 3.760 3.770 3.590 3.780 8,612,000 31,983,700 3.7139 3.404 3.404 3.413 3.250 3.422 9,511,896 3.3625 4.74%
2019-11-18 0 3.590 3.580 3.590 3.510 3.640 12,461,295 44,361,654 3.5600 3.250 3.241 3.250 3.178 3.296 13,763,416 3.2232 -0.28%
2019-11-15 0 3.600 3.600 3.610 3.550 3.750 23,217,862 84,072,291 3.6210 3.259 3.259 3.268 3.214 3.395 25,643,972 3.2784 -4.00%
2019-11-14 0 3.750 3.730 3.750 3.700 3.880 15,999,538 60,501,585 3.7815 3.395 3.377 3.395 3.350 3.513 17,671,382 3.4237 -1.83%
2019-11-13 0 3.820 3.810 3.820 3.760 3.900 13,307,769 51,098,827 3.8398 3.459 3.450 3.459 3.404 3.531 14,698,341 3.4765 -0.26%
2019-11-12 0 3.830 3.830 3.840 3.800 3.960 18,674,000 72,033,420 3.8574 3.468 3.468 3.477 3.440 3.585 20,625,307 3.4925 -2.05%
2019-11-11 0 3.910 3.900 3.910 3.760 3.920 35,048,000 135,550,068 3.8676 3.540 3.531 3.540 3.404 3.549 38,710,279 3.5017 4.83%
2019-11-08 0 3.730 3.720 3.730 3.650 3.800 11,688,000 43,763,480 3.7443 3.377 3.368 3.377 3.305 3.440 12,909,317 3.3901 2.47%
2019-11-07 0 3.640 3.640 3.650 3.580 3.660 5,915,000 21,470,870 3.6299 3.296 3.296 3.305 3.241 3.314 6,533,078 3.2865 0.55%
2019-11-06 0 3.620 3.620 3.630 3.590 3.650 5,846,748 21,170,812 3.6210 3.278 3.278 3.287 3.250 3.305 6,457,694 3.2784 1.12%
2019-11-05 0 3.580 3.580 3.590 3.560 3.630 7,284,000 26,160,888 3.5916 3.241 3.241 3.250 3.223 3.287 8,045,129 3.2518 -0.28%
2019-11-04 0 3.590 3.590 3.600 3.500 3.630 11,514,000 41,272,774 3.5846 3.250 3.250 3.259 3.169 3.287 12,717,135 3.2454 2.57%
2019-11-01 0 3.500 3.490 3.500 3.470 3.540 5,479,000 19,214,530 3.5069 3.169 3.160 3.169 3.142 3.205 6,051,518 3.1752 -0.28%
2019-10-31 0 3.510 3.500 3.510 3.450 3.620 19,106,000 67,440,063 3.5298 3.178 3.169 3.178 3.124 3.278 21,102,448 3.1958 -2.23%
2019-10-30 0 3.590 3.570 3.590 3.540 3.650 7,914,000 28,320,438 3.5785 3.250 3.232 3.250 3.205 3.305 8,740,960 3.2400 -1.37%
2019-10-29 0 3.640 3.630 3.640 3.580 3.680 12,649,570 45,723,043 3.6146 3.296 3.287 3.296 3.241 3.332 13,971,365 3.2726 0.28%
2019-10-28 0 3.630 3.630 3.640 3.620 3.900 31,170,000 115,045,000 3.6909 3.287 3.287 3.296 3.278 3.531 34,427,054 3.3417 -4.47%
2019-10-25 0 3.800 3.790 3.800 3.630 3.830 15,772,000 59,549,458 3.7756 3.440 3.431 3.440 3.287 3.468 17,420,067 3.4184 4.11%
2019-10-24 0 3.650 3.640 3.650 3.600 3.650 5,362,343 19,451,015 3.6273 3.305 3.296 3.305 3.259 3.305 5,922,672 3.2842 0.00%
2019-10-23 0 3.650 3.630 3.650 3.620 3.780 5,416,000 19,756,520 3.6478 3.305 3.287 3.305 3.278 3.422 5,981,935 3.3027 -2.14%
2019-10-22 0 3.730 3.730 3.740 3.660 3.780 11,035,352 41,145,810 3.7285 3.377 3.377 3.386 3.314 3.422 12,188,472 3.3758 0.54%
2019-10-21 0 3.710 3.700 3.710 3.630 3.710 6,878,000 25,339,578 3.6841 3.359 3.350 3.359 3.287 3.359 7,596,705 3.3356 2.77%
2019-10-18 0 3.610 3.600 3.610 3.590 3.670 9,340,000 33,836,842 3.6228 3.268 3.259 3.268 3.250 3.323 10,315,967 3.2800 -0.82%
2019-10-17 0 3.640 3.630 3.640 3.590 3.680 6,773,500 24,525,065 3.6207 3.296 3.287 3.296 3.250 3.332 7,481,285 3.2782 -0.27%
2019-10-16 0 3.650 3.640 3.650 3.630 3.740 8,488,400 31,006,040 3.6528 3.305 3.296 3.305 3.287 3.386 9,375,380 3.3072 -1.62%
2019-10-15 0 3.710 3.710 3.720 3.710 3.840 6,380,000 23,946,116 3.7533 3.359 3.359 3.368 3.359 3.477 7,046,667 3.3982 -1.85%
2019-10-14 0 3.780 3.770 3.780 3.740 3.840 5,922,000 22,344,660 3.7732 3.422 3.413 3.422 3.386 3.477 6,540,809 3.4162 0.80%
2019-10-11 0 3.750 3.750 3.760 3.690 3.850 16,398,000 61,778,280 3.7674 3.395 3.395 3.404 3.341 3.486 18,111,480 3.4110 1.35%
2019-10-10 0 3.700 3.700 3.710 3.580 3.720 5,930,000 21,785,780 3.6738 3.350 3.350 3.359 3.241 3.368 6,549,645 3.3263 1.93%
2019-10-09 0 3.630 3.630 3.640 3.620 3.720 5,338,220 19,553,944 3.6630 3.287 3.287 3.296 3.278 3.368 5,896,028 3.3165 -1.36%
2019-10-08 0 3.680 3.660 3.680 3.590 3.720 8,440,998 31,002,824 3.6729 3.332 3.314 3.332 3.250 3.368 9,323,025 3.3254 2.51%
2019-10-04 0 3.590 3.580 3.590 3.550 3.680 4,790,200 17,345,812 3.6211 3.250 3.241 3.250 3.214 3.332 5,290,744 3.2785 0.56%
2019-10-03 0 3.570 3.570 3.580 3.530 3.610 3,318,000 11,856,280 3.5733 3.232 3.232 3.241 3.196 3.268 3,664,709 3.2353 -0.56%
2019-10-02 0 3.590 3.580 3.590 3.540 3.640 2,706,000 9,723,130 3.5932 3.250 3.241 3.250 3.205 3.296 2,988,759 3.2532 -0.28%
2019-09-30 0 3.600 3.600 3.610 3.530 3.650 6,355,000 22,969,480 3.6144 3.259 3.259 3.268 3.196 3.305 7,019,055 3.2724 0.00%
2019-09-27 0 3.600 3.600 3.610 3.550 3.650 3,083,700 11,109,348 3.6026 3.259 3.259 3.268 3.214 3.305 3,405,926 3.2618 -0.55%
2019-09-26 0 3.620 3.610 3.620 3.580 3.670 8,700,000 31,454,440 3.6155 3.278 3.268 3.278 3.241 3.323 9,609,091 3.2734 -0.82%
2019-09-25 0 3.650 3.640 3.650 3.620 3.760 10,810,799 39,699,516 3.6722 3.305 3.296 3.305 3.278 3.404 11,940,454 3.3248 -3.69%
2019-09-24 0 3.790 3.780 3.790 3.600 3.800 13,314,700 49,302,961 3.7029 3.431 3.422 3.431 3.259 3.440 14,705,996 3.3526 2.43%
2019-09-23 0 3.700 3.700 3.710 3.600 3.930 28,832,000 106,871,150 3.7067 3.350 3.350 3.359 3.259 3.558 31,844,749 3.3560 -5.13%
2019-09-20 0 3.900 3.890 3.900 3.810 3.910 16,493,860 63,947,166 3.8770 3.531 3.522 3.531 3.450 3.540 18,217,357 3.5102 0.78%
2019-09-19 0 3.870 3.870 3.880 3.820 3.920 9,586,000 36,993,980 3.8592 3.504 3.504 3.513 3.459 3.549 10,587,672 3.4941 -0.51%
2019-09-18 0 3.890 3.880 3.890 3.830 3.920 6,589,727 25,580,284 3.8818 3.522 3.513 3.522 3.468 3.549 7,278,309 3.5146 0.78%
2019-09-17 0 3.860 3.850 3.860 3.770 3.880 9,996,000 38,185,680 3.8201 3.495 3.486 3.495 3.413 3.513 11,040,514 3.4587 -1.53%
2019-09-16 0 3.920 3.910 3.920 3.850 4.030 9,202,619 36,144,326 3.9276 3.549 3.540 3.549 3.486 3.649 10,164,230 3.5560 -1.51%
2019-09-13 0 3.980 3.950 3.980 3.890 3.980 4,304,480 16,961,238 3.9404 3.603 3.576 3.603 3.522 3.603 4,754,269 3.5676 0.76%
2019-09-12 0 3.950 3.940 3.950 3.840 3.960 6,943,150 27,255,634 3.9255 3.576 3.567 3.576 3.477 3.585 7,668,662 3.5542 1.28%
2019-09-11 0 3.900 3.890 3.900 3.830 3.960 7,784,000 30,222,510 3.8826 3.531 3.522 3.531 3.468 3.585 8,597,375 3.5153 -1.02%
2019-09-10 0 3.940 3.920 3.940 3.850 4.110 17,894,000 70,432,590 3.9361 3.567 3.549 3.567 3.486 3.721 19,763,802 3.5637 -2.23%
2019-09-09 0 4.030 4.030 4.040 3.850 4.080 23,833,686 95,258,330 3.9968 3.649 3.649 3.658 3.486 3.694 26,324,145 3.6187 3.07%
2019-09-06 0 3.910 3.900 3.910 3.860 3.960 10,503,000 40,957,580 3.8996 3.540 3.531 3.540 3.495 3.585 11,600,493 3.5307 0.26%
2019-09-05 0 3.900 3.900 3.910 3.830 4.040 26,017,000 101,832,450 3.9141 3.531 3.531 3.540 3.468 3.658 28,735,601 3.5438 1.04%
2019-09-04 0 3.860 3.860 3.870 3.810 3.930 14,280,000 55,465,689 3.8842 3.495 3.495 3.504 3.450 3.558 15,772,163 3.5167 0.52%
2019-09-03 0 3.840 3.840 3.850 3.780 3.990 24,864,000 96,281,900 3.8723 3.477 3.477 3.486 3.422 3.613 27,462,120 3.5060 -0.52%
2019-09-02 0 3.860 3.860 3.880 3.610 3.900 28,896,000 110,349,212 3.8188 3.495 3.495 3.513 3.268 3.531 31,915,437 3.4575 6.55%
2019-08-30 0 3.680 3.680 3.690 3.620 3.800 13,580,000 50,071,530 3.6872 3.280 3.280 3.289 3.227 3.387 15,235,836 3.2864 -0.81%
2019-08-29 0 3.710 3.700 3.710 3.610 3.780 12,897,123 47,666,324 3.6959 3.307 3.298 3.307 3.218 3.369 14,469,695 3.2942 0.00%
2019-08-28 0 3.710 3.700 3.710 3.650 3.800 9,728,000 35,971,404 3.6977 3.307 3.298 3.307 3.253 3.387 10,914,154 3.2958 -2.37%
2019-08-27 0 3.800 3.790 3.800 3.740 3.910 19,409,773 73,764,560 3.8004 3.387 3.378 3.387 3.334 3.485 21,776,445 3.3874 -0.52%
2019-08-26 0 3.820 3.820 3.830 3.650 3.880 24,835,976 94,424,958 3.8019 3.405 3.405 3.414 3.253 3.458 27,864,275 3.3887 -0.26%
2019-08-23 0 3.830 3.830 3.850 3.450 3.920 69,967,000 265,463,274 3.7941 3.414 3.414 3.432 3.075 3.494 78,498,214 3.3818 12.32%
2019-08-22 0 3.410 3.400 3.410 3.340 3.450 23,906,000 81,054,022 3.3905 3.039 3.030 3.039 2.977 3.075 26,820,906 3.0220 2.10%
2019-08-21 0 3.340 3.340 3.350 3.340 3.430 28,398,820 96,000,105 3.3804 2.977 2.977 2.986 2.977 3.057 31,861,544 3.0130 -0.60%
2019-08-20 0 3.360 3.360 3.370 3.240 3.440 31,605,601 105,888,417 3.3503 2.995 2.995 3.004 2.888 3.066 35,459,334 2.9862 0.90%
2019-08-19 0 3.330 3.320 3.330 3.150 3.350 15,032,000 49,214,930 3.2740 2.968 2.959 2.968 2.808 2.986 16,864,881 2.9182 5.71%
2019-08-16 0 3.150 3.150 3.160 3.010 3.240 15,417,600 48,850,844 3.1685 2.808 2.808 2.817 2.683 2.888 17,297,498 2.8242 2.94%
2019-08-15 0 3.060 3.060 3.070 2.980 3.070 13,598,000 41,069,120 3.0202 2.727 2.727 2.736 2.656 2.736 15,256,031 2.6920 0.33%
2019-08-14 0 3.050 3.050 3.060 3.050 3.130 8,198,000 25,354,440 3.0928 2.719 2.719 2.727 2.719 2.790 9,197,598 2.7566 0.00%
2019-08-13 0 3.050 3.040 3.050 3.030 3.160 15,820,000 48,478,902 3.0644 2.719 2.710 2.719 2.701 2.817 17,748,964 2.7314 -4.09%
2019-08-12 0 3.180 3.170 3.180 3.130 3.220 6,628,000 21,099,830 3.1834 2.834 2.825 2.834 2.790 2.870 7,436,165 2.8375 1.60%
2019-08-09 0 3.130 3.130 3.140 3.130 3.280 13,354,000 42,307,490 3.1682 2.790 2.790 2.799 2.790 2.924 14,982,279 2.8238 -2.19%
2019-08-08 0 3.200 3.200 3.210 3.190 3.270 10,367,401 33,349,179 3.2167 2.852 2.852 2.861 2.843 2.915 11,631,519 2.8671 -0.62%
2019-08-07 0 3.220 3.220 3.230 3.190 3.300 11,247,000 36,360,980 3.2329 2.870 2.870 2.879 2.843 2.941 12,618,369 2.8816 -0.92%
2019-08-06 0 3.250 3.250 3.260 3.130 3.310 39,494,000 127,346,010 3.2244 2.897 2.897 2.906 2.790 2.950 44,309,581 2.8740 -1.52%
2019-08-05 0 3.300 3.290 3.300 3.280 3.480 13,114,000 44,118,220 3.3642 2.941 2.932 2.941 2.924 3.102 14,713,016 2.9986 -4.62%
2019-08-02 0 3.460 3.450 3.460 3.410 3.540 15,290,000 52,956,240 3.4635 3.084 3.075 3.084 3.039 3.155 17,154,340 3.0870 -3.89%
2019-08-01 0 3.600 3.590 3.600 3.560 3.660 18,839,974 68,025,496 3.6107 3.209 3.200 3.209 3.173 3.262 21,137,169 3.2183 0.00%
2019-07-31 0 3.600 3.590 3.600 3.570 3.660 8,506,000 30,683,736 3.6073 3.209 3.200 3.209 3.182 3.262 9,543,153 3.2153 -1.91%
2019-07-30 0 3.670 3.670 3.680 3.580 3.690 14,092,000 51,731,470 3.6710 3.271 3.271 3.280 3.191 3.289 15,810,265 3.2720 1.38%
2019-07-29 0 3.620 3.610 3.620 3.540 3.620 5,786,982 20,832,465 3.5999 3.227 3.218 3.227 3.155 3.227 6,492,600 3.2086 0.84%
2019-07-26 0 3.590 3.580 3.590 3.560 3.760 13,199,579 47,708,175 3.6144 3.200 3.191 3.200 3.173 3.351 14,809,030 3.2216 -3.23%
2019-07-25 0 3.710 3.710 3.720 3.610 3.740 17,003,814 62,605,360 3.6818 3.307 3.307 3.316 3.218 3.334 19,077,122 3.2817 3.34%
2019-07-24 0 3.590 3.590 3.600 3.560 3.610 9,522,000 34,158,698 3.5873 3.200 3.200 3.209 3.173 3.218 10,683,036 3.1975 1.13%
2019-07-23 0 3.550 3.550 3.570 3.520 3.590 10,640,000 37,860,130 3.5583 3.164 3.164 3.182 3.137 3.200 11,937,356 3.1716 0.85%
2019-07-22 0 3.520 3.510 3.520 3.480 3.570 7,740,185 27,273,634 3.5236 3.137 3.129 3.137 3.102 3.182 8,683,961 3.1407 -1.12%
2019-07-19 0 3.560 3.560 3.570 3.560 3.640 5,840,000 20,979,956 3.5925 3.173 3.173 3.182 3.173 3.244 6,552,083 3.2020 -0.28%
2019-07-18 0 3.570 3.550 3.570 3.540 3.690 9,154,000 32,767,660 3.5796 3.182 3.164 3.182 3.155 3.289 10,270,165 3.1906 -2.19%
2019-07-17 0 3.650 3.640 3.650 3.590 3.700 11,181,600 40,666,820 3.6369 3.253 3.244 3.253 3.200 3.298 12,544,994 3.2417 1.11%
2019-07-16 0 3.610 3.600 3.610 3.570 3.610 9,334,000 33,508,040 3.5899 3.218 3.209 3.218 3.182 3.218 10,472,113 3.1997 -0.28%
2019-07-15 0 3.620 3.600 3.620 3.580 3.670 14,688,000 53,032,360 3.6106 3.227 3.209 3.227 3.191 3.271 16,478,937 3.2182 -0.55%
2019-07-12 0 3.640 3.640 3.650 3.610 3.810 14,754,000 54,468,490 3.6918 3.244 3.244 3.253 3.218 3.396 16,552,984 3.2906 -3.45%
2019-07-11 0 3.770 3.770 3.790 3.730 3.950 22,877,964 88,050,391 3.8487 3.360 3.360 3.378 3.325 3.521 25,667,519 3.4304 1.34%
2019-07-10 0 3.720 3.710 3.730 3.530 3.740 23,299,585 85,346,149 3.6630 3.316 3.307 3.325 3.146 3.334 26,140,549 3.2649 3.91%
2019-07-09 0 3.580 3.580 3.590 3.440 3.610 29,454,000 104,102,634 3.5344 3.191 3.191 3.200 3.066 3.218 33,045,384 3.1503 -0.28%
2019-07-08 0 3.590 3.580 3.590 3.500 3.820 31,430,000 113,660,940 3.6163 3.200 3.191 3.200 3.120 3.405 35,262,322 3.2233 -6.51%
2019-07-05 0 3.840 3.830 3.840 3.800 3.940 8,361,268 32,266,256 3.8590 3.423 3.414 3.423 3.387 3.512 9,380,774 3.4396 -0.26%
2019-07-04 0 3.850 3.840 3.850 3.830 3.950 7,846,000 30,478,938 3.8846 3.432 3.423 3.432 3.414 3.521 8,802,678 3.4625 -1.79%
2019-07-03 0 3.920 3.920 3.930 3.890 3.970 10,840,635 42,623,476 3.9318 3.494 3.494 3.503 3.467 3.539 12,162,455 3.5045 -0.76%
2019-07-02 0 3.950 3.940 3.950 3.780 3.960 16,327,231 63,928,759 3.9155 3.521 3.512 3.521 3.369 3.530 18,318,042 3.4899 3.95%
2019-06-28 0 3.800 3.790 3.800 3.780 3.900 6,424,555 24,539,382 3.8196 3.387 3.378 3.387 3.369 3.476 7,207,914 3.4045 -2.06%
2019-06-27 0 3.880 3.870 3.880 3.810 3.880 6,891,025 26,543,026 3.8518 3.458 3.449 3.458 3.396 3.458 7,731,261 3.4332 0.52%
2019-06-26 0 3.860 3.860 3.870 3.800 3.890 4,938,000 19,053,060 3.8585 3.440 3.440 3.449 3.387 3.467 5,540,100 3.4391 0.78%
2019-06-25 0 3.830 3.820 3.830 3.780 3.860 6,251,987 23,886,129 3.8206 3.414 3.405 3.414 3.369 3.440 7,014,304 3.4053 0.52%
2019-06-24 0 3.810 3.810 3.820 3.810 3.910 6,664,000 25,599,160 3.8414 3.396 3.396 3.405 3.396 3.485 7,476,555 3.4239 -2.56%
2019-06-21 0 3.910 3.890 3.910 3.830 3.990 17,664,000 68,975,100 3.9048 3.485 3.467 3.485 3.414 3.556 19,817,806 3.4805 -1.01%
2019-06-20 0 3.950 3.940 3.950 3.880 4.000 17,020,000 67,272,152 3.9525 3.521 3.512 3.521 3.458 3.565 19,095,282 3.5230 1.28%
2019-06-19 0 3.900 3.890 3.900 3.850 3.950 15,377,830 60,062,373 3.9058 3.476 3.467 3.476 3.432 3.521 17,252,879 3.4813 0.78%
2019-06-18 0 3.870 3.860 3.870 3.800 3.870 7,950,348 30,546,398 3.8421 3.449 3.440 3.449 3.387 3.449 8,919,750 3.4246 1.57%
2019-06-17 0 3.810 3.810 3.820 3.760 3.850 9,977,768 37,959,336 3.8044 3.396 3.396 3.405 3.351 3.432 11,194,377 3.3909 1.06%
2019-06-14 0 3.770 3.760 3.770 3.690 3.880 11,313,788 42,366,805 3.7447 3.360 3.351 3.360 3.289 3.458 12,693,300 3.3377 -2.33%
2019-06-13 0 3.860 3.860 3.890 3.810 3.900 5,374,000 20,703,080 3.8525 3.440 3.440 3.467 3.396 3.476 6,029,262 3.4338 -0.77%
2019-06-12 0 3.890 3.850 3.890 3.850 4.050 9,004,000 35,461,650 3.9384 3.467 3.432 3.467 3.432 3.610 10,101,875 3.5104 -2.02%
2019-06-11 0 3.970 3.970 3.980 3.890 4.060 20,869,485 82,597,546 3.9578 3.539 3.539 3.547 3.467 3.619 23,414,142 3.5277 1.79%
2019-06-10 0 3.900 3.900 3.910 3.810 3.980 17,820,000 69,805,070 3.9172 3.476 3.476 3.485 3.396 3.547 19,992,828 3.4915 0.26%
2019-06-06 0 3.890 3.880 3.890 3.810 3.940 7,260,000 28,284,446 3.8959 3.467 3.458 3.467 3.396 3.512 8,145,226 3.4725 2.51%
2019-06-05 0 3.850 3.840 3.850 3.800 4.010 32,034,157 123,440,622 3.8534 3.382 3.374 3.382 3.339 3.523 36,461,977 3.3855 -2.04%
2019-06-04 0 3.930 3.930 3.940 3.910 4.140 15,863,449 63,293,155 3.9899 3.453 3.453 3.462 3.435 3.637 18,056,124 3.5054 -5.53%
2019-06-03 0 4.160 4.140 4.160 4.090 4.220 7,430,000 30,819,351 4.1480 3.655 3.637 3.655 3.593 3.708 8,456,988 3.6442 0.48%
2019-05-31 0 4.140 4.130 4.140 4.100 4.230 7,628,666 31,650,942 4.1489 3.637 3.628 3.637 3.602 3.716 8,683,114 3.6451 -1.66%
2019-05-30 0 4.210 4.200 4.210 4.130 4.280 8,625,461 36,096,178 4.1848 3.699 3.690 3.699 3.628 3.760 9,817,688 3.6766 -0.94%
2019-05-29 0 4.250 4.240 4.250 4.070 4.270 12,547,100 52,872,994 4.2140 3.734 3.725 3.734 3.576 3.751 14,281,383 3.7022 3.16%
2019-05-28 0 4.120 4.110 4.120 4.000 4.150 17,271,126 70,861,659 4.1029 3.620 3.611 3.620 3.514 3.646 19,658,373 3.6047 3.26%
2019-05-27 0 3.990 3.990 4.000 3.960 4.130 10,298,000 41,239,120 4.0046 3.505 3.505 3.514 3.479 3.628 11,721,409 3.5183 -1.48%
2019-05-24 0 4.050 4.050 4.060 4.030 4.130 7,524,000 30,585,410 4.0650 3.558 3.558 3.567 3.541 3.628 8,563,981 3.5714 -1.46%
2019-05-23 0 4.110 4.100 4.110 4.030 4.140 9,503,600 38,896,336 4.0928 3.611 3.602 3.611 3.541 3.637 10,817,205 3.5958 0.24%
2019-05-22 0 4.100 4.100 4.110 4.080 4.280 12,138,000 50,890,490 4.1927 3.602 3.602 3.611 3.585 3.760 13,815,737 3.6835 0.74%
2019-05-21 0 4.070 4.070 4.080 3.980 4.170 10,445,879 42,540,536 4.0725 3.576 3.576 3.585 3.497 3.664 11,889,728 3.5779 2.01%
2019-05-20 0 3.990 3.990 4.000 3.940 4.110 11,297,094 45,222,583 4.0030 3.505 3.505 3.514 3.462 3.611 12,858,599 3.5169 -2.44%
2019-05-17 0 4.090 4.090 4.100 4.070 4.210 7,061,087 29,203,710 4.1359 3.593 3.593 3.602 3.576 3.699 8,037,083 3.6336 -2.15%
2019-05-16 0 4.180 4.180 4.190 4.160 4.240 5,408,944 22,747,194 4.2055 3.672 3.672 3.681 3.655 3.725 6,156,578 3.6948 -0.24%
2019-05-15 0 4.190 4.190 4.210 4.100 4.260 8,088,542 33,969,325 4.1997 3.681 3.681 3.699 3.602 3.743 9,206,555 3.6897 2.44%
2019-05-14 0 4.090 4.090 4.110 4.060 4.200 11,562,640 47,500,858 4.1081 3.593 3.593 3.611 3.567 3.690 13,160,849 3.6093 -3.76%
2019-05-10 0 4.250 4.250 4.260 4.100 4.300 16,120,000 68,024,410 4.2199 3.734 3.734 3.743 3.602 3.778 18,348,136 3.7074 3.41%
2019-05-09 0 4.110 4.110 4.130 4.110 4.250 17,372,504 72,217,273 4.1570 3.611 3.611 3.628 3.611 3.734 19,773,764 3.6522 -2.38%
2019-05-08 0 4.210 4.210 4.220 4.170 4.370 14,030,000 59,549,690 4.2445 3.699 3.699 3.708 3.664 3.839 15,969,252 3.7290 -1.41%
2019-05-07 0 4.270 4.270 4.280 4.260 4.370 9,226,087 39,779,898 4.3117 3.751 3.751 3.760 3.743 3.839 10,501,334 3.7881 0.47%
2019-05-06 0 4.250 4.240 4.250 4.200 4.430 20,257,642 86,620,018 4.2759 3.734 3.725 3.734 3.690 3.892 23,057,691 3.7567 -4.92%
2019-05-03 0 4.470 4.460 4.470 4.350 4.490 3,126,000 13,885,890 4.4421 3.927 3.918 3.927 3.822 3.945 3,558,081 3.9026 1.59%
2019-05-02 0 4.400 4.390 4.400 4.340 4.480 7,190,750 31,525,770 4.3842 3.866 3.857 3.866 3.813 3.936 8,184,669 3.8518 -1.12%
2019-04-30 0 4.450 4.440 4.450 4.380 4.510 4,294,000 19,087,740 4.4452 3.910 3.901 3.910 3.848 3.962 4,887,525 3.9054 -0.45%
2019-04-29 0 4.470 4.460 4.470 4.420 4.500 9,170,840 40,956,692 4.4660 3.927 3.918 3.927 3.883 3.954 10,438,450 3.9236 -0.67%
2019-04-26 0 4.500 4.480 4.500 4.450 4.600 13,171,468 59,316,861 4.5034 3.954 3.936 3.954 3.910 4.041 14,992,053 3.9566 -1.75%
2019-04-25 0 4.580 4.580 4.590 4.560 4.710 13,028,368 60,282,259 4.6270 4.024 4.024 4.033 4.006 4.138 14,829,173 4.0651 -2.55%
2019-04-24 0 4.700 4.690 4.700 4.630 4.710 15,661,000 73,367,190 4.6847 4.129 4.120 4.129 4.068 4.138 17,825,692 4.1158 0.64%
2019-04-23 0 4.670 4.650 4.670 4.630 4.720 12,158,120 56,899,525 4.6800 4.103 4.085 4.103 4.068 4.147 13,838,638 4.1116 -1.48%
2019-04-18 0 4.740 4.730 4.740 4.660 4.850 15,723,865 74,683,728 4.7497 4.164 4.156 4.164 4.094 4.261 17,897,247 4.1729 -1.25%
2019-04-17 0 4.800 4.790 4.800 4.670 4.810 14,632,280 69,526,116 4.7516 4.217 4.208 4.217 4.103 4.226 16,654,781 4.1745 1.91%
2019-04-16 0 4.710 4.700 4.710 4.580 4.730 13,049,207 60,740,051 4.6547 4.138 4.129 4.138 4.024 4.156 14,852,892 4.0894 0.43%
2019-04-15 0 4.690 4.690 4.700 4.660 4.890 17,706,000 84,537,260 4.7745 4.120 4.120 4.129 4.094 4.296 20,153,356 4.1947 -2.29%
2019-04-12 0 4.800 4.790 4.800 4.750 4.910 22,092,000 106,542,580 4.8227 4.217 4.208 4.217 4.173 4.314 25,145,597 4.2370 -2.44%
2019-04-11 0 4.920 4.910 4.920 4.900 5.030 20,304,000 100,752,854 4.9622 4.323 4.314 4.323 4.305 4.419 23,110,456 4.3596 -1.80%
2019-04-10 0 5.010 5.000 5.010 4.880 5.030 21,256,722 106,140,787 4.9933 4.402 4.393 4.402 4.287 4.419 24,194,865 4.3869 1.21%
2019-04-09 0 4.950 4.950 4.960 4.830 4.980 23,534,394 115,966,952 4.9276 4.349 4.349 4.358 4.243 4.375 26,787,361 4.3292 2.06%
2019-04-08 0 4.850 4.840 4.850 4.750 4.940 22,242,000 107,193,340 4.8194 4.261 4.252 4.261 4.173 4.340 25,316,330 4.2342 0.62%
2019-04-04 0 4.820 4.820 4.830 4.630 4.870 34,714,000 166,879,760 4.8073 4.235 4.235 4.243 4.068 4.279 39,512,233 4.2235 3.43%
2019-04-03 0 4.660 4.650 4.660 4.560 4.680 21,744,000 100,915,030 4.6411 4.094 4.085 4.094 4.006 4.112 24,749,496 4.0775 1.75%
2019-04-02 0 4.580 4.570 4.580 4.500 4.750 46,431,200 212,988,323 4.5872 4.024 4.015 4.024 3.954 4.173 52,849,006 4.0301 -2.55%
2019-04-01 0 4.700 4.700 4.710 4.490 4.770 152,258,040 744,427,413 4.8892 4.129 4.129 4.138 3.945 4.191 173,303,427 4.2955 0.64%
2019-03-29 0 4.670 4.660 4.670 4.550 4.690 30,120,000 140,064,320 4.6502 4.103 4.094 4.103 3.997 4.120 34,283,242 4.0855 2.86%
2019-03-28 0 4.540 4.540 4.550 4.520 4.620 13,196,164 60,132,050 4.5568 3.989 3.989 3.997 3.971 4.059 15,020,162 4.0034 -0.22%
2019-03-27 0 4.550 4.550 4.560 4.540 4.700 19,518,038 89,676,671 4.5946 3.997 3.997 4.006 3.989 4.129 22,215,857 4.0366 0.00%
2019-03-26 0 4.550 4.540 4.550 4.520 4.730 29,305,760 134,573,110 4.5920 3.997 3.989 3.997 3.971 4.156 33,356,456 4.0344 -3.81%
2019-03-25 0 4.730 4.720 4.730 4.660 4.790 11,438,810 54,118,271 4.7311 4.156 4.147 4.156 4.094 4.208 13,019,903 4.1566 -1.25%
2019-03-22 0 4.790 4.780 4.790 4.670 4.890 16,166,000 77,105,640 4.7696 4.208 4.200 4.208 4.103 4.296 18,400,494 4.1904 -1.24%
2019-03-21 0 4.850 4.840 4.850 4.780 4.890 14,322,291 69,276,767 4.8370 4.261 4.252 4.261 4.200 4.296 16,301,944 4.2496 1.25%
2019-03-20 0 4.790 4.790 4.800 4.750 4.990 24,748,869 120,098,047 4.8527 4.208 4.208 4.217 4.173 4.384 28,169,703 4.2634 -2.84%
2019-03-19 0 4.930 4.930 4.940 4.920 5.050 14,246,000 70,815,588 4.9709 4.331 4.331 4.340 4.323 4.437 16,215,108 4.3673 0.00%
2019-03-18 0 4.930 4.930 4.950 4.770 5.050 28,865,200 140,710,546 4.8747 4.331 4.331 4.349 4.191 4.437 32,855,001 4.2828 -0.20%
2019-03-15 0 4.940 4.940 4.950 4.930 5.030 18,630,000 92,689,480 4.9753 4.340 4.340 4.349 4.331 4.419 21,205,073 4.3711 0.20%
2019-03-14 0 4.930 4.930 4.940 4.920 5.170 16,690,322 83,773,434 5.0193 4.331 4.331 4.340 4.323 4.542 18,997,289 4.4098 -3.33%
2019-03-13 0 5.100 5.100 5.110 5.080 5.170 7,066,658 36,126,929 5.1123 4.481 4.481 4.489 4.463 4.542 8,043,424 4.4915 -0.39%
2019-03-12 0 5.120 5.120 5.130 5.080 5.190 8,492,000 43,720,730 5.1485 4.498 4.498 4.507 4.463 4.560 9,665,780 4.5232 0.99%
2019-03-11 0 5.070 5.070 5.080 5.050 5.180 8,044,964 41,086,758 5.1071 4.454 4.454 4.463 4.437 4.551 9,156,954 4.4869 0.00%
2019-03-08 0 5.070 5.070 5.080 5.030 5.230 10,669,233 54,766,380 5.1331 4.454 4.454 4.463 4.419 4.595 12,143,954 4.5098 -2.69%
2019-03-07 0 5.210 5.200 5.210 5.170 5.300 9,972,189 52,055,137 5.2200 4.577 4.569 4.577 4.542 4.656 11,350,563 4.5861 -0.38%
2019-03-06 0 5.230 5.220 5.230 5.150 5.340 15,497,621 80,889,858 5.2195 4.595 4.586 4.595 4.525 4.692 17,639,731 4.5857 0.58%
2019-03-05 0 5.200 5.200 5.210 5.070 5.230 15,377,903 79,099,742 5.1437 4.569 4.569 4.577 4.454 4.595 17,503,465 4.5191 0.97%
2019-03-04 0 5.150 5.140 5.150 5.130 5.330 29,756,000 154,875,280 5.2048 4.525 4.516 4.525 4.507 4.683 33,868,929 4.5728 -1.15%
2019-03-01 0 5.210 5.200 5.210 5.090 5.230 6,148,000 31,757,310 5.1655 4.577 4.569 4.577 4.472 4.595 6,997,788 4.5382 0.58%
2019-02-28 0 5.180 5.180 5.190 5.140 5.260 12,446,197 64,545,168 5.1859 4.551 4.551 4.560 4.516 4.621 14,166,533 4.5562 -0.77%
2019-02-27 0 5.220 5.220 5.230 5.180 5.360 12,176,600 64,380,218 5.2872 4.586 4.586 4.595 4.551 4.709 13,859,672 4.6451 -2.25%
2019-02-26 0 5.340 5.330 5.340 5.180 5.400 24,506,000 129,868,410 5.2995 4.692 4.683 4.692 4.551 4.744 27,893,264 4.6559 2.89%
2019-02-25 0 5.190 5.180 5.190 5.100 5.340 22,094,000 115,018,168 5.2059 4.560 4.551 4.560 4.481 4.692 25,147,873 4.5737 0.19%
2019-02-22 0 5.180 5.170 5.180 4.890 5.250 49,923,050 254,588,087 5.0996 4.551 4.542 4.551 4.296 4.612 56,823,506 4.4803 -1.89%
2019-02-21 0 5.280 5.250 5.280 5.210 5.380 10,538,000 55,691,400 5.2848 4.639 4.612 4.639 4.577 4.727 11,994,582 4.6430 0.38%
2019-02-20 0 5.260 5.240 5.260 5.160 5.450 15,170,700 79,795,465 5.2598 4.621 4.604 4.621 4.533 4.788 17,267,622 4.6211 -0.94%
2019-02-19 0 5.310 5.310 5.320 5.280 5.570 22,036,000 118,544,770 5.3796 4.665 4.665 4.674 4.639 4.894 25,081,857 4.7263 -3.45%
2019-02-18 0 5.500 5.500 5.510 5.410 5.520 5,513,050 30,244,707 5.4860 4.832 4.832 4.841 4.753 4.850 6,275,074 4.8198 1.48%
2019-02-15 0 5.420 5.390 5.420 5.320 5.590 15,684,000 85,486,640 5.4506 4.762 4.735 4.762 4.674 4.911 17,851,871 4.7887 -2.34%
2019-02-14 0 5.550 5.550 5.560 5.400 5.570 14,160,680 78,096,952 5.5151 4.876 4.876 4.885 4.744 4.894 16,117,995 4.8453 2.40%
2019-02-13 0 5.420 5.410 5.420 5.290 5.500 13,586,438 73,880,303 5.4378 4.762 4.753 4.762 4.648 4.832 15,464,380 4.7774 0.37%
2019-02-12 0 5.400 5.390 5.400 5.210 5.430 14,546,158 78,052,838 5.3659 4.744 4.735 4.744 4.577 4.771 16,556,755 4.7143 2.66%
2019-02-11 0 5.260 5.250 5.260 5.170 5.260 18,857,513 98,375,946 5.2168 4.621 4.612 4.621 4.542 4.621 21,464,033 4.5833 0.19%
2019-02-08 0 5.250 5.250 5.260 5.200 5.360 7,994,128 42,223,707 5.2818 4.612 4.612 4.621 4.569 4.709 9,099,091 4.6404 -2.05%
2019-02-04 0 5.360 5.350 5.360 5.200 5.360 4,665,405 24,727,056 5.3001 4.709 4.700 4.709 4.569 4.709 5,310,266 4.6565 3.28%
2019-02-01 0 5.190 5.180 5.190 5.010 5.200 7,716,006 39,517,931 5.1216 4.560 4.551 4.560 4.402 4.569 8,782,527 4.4996 1.76%
2019-01-31 0 5.100 5.100 5.110 4.740 5.110 16,336,660 81,943,394 5.0159 4.481 4.481 4.489 4.164 4.489 18,594,743 4.4068 7.82%
2019-01-30 0 4.730 4.730 4.740 4.680 4.860 19,032,000 90,117,960 4.7351 4.156 4.156 4.164 4.112 4.270 21,662,638 4.1601 -1.46%
2019-01-29 0 4.800 4.790 4.800 4.770 4.900 16,356,000 78,872,060 4.8222 4.217 4.208 4.217 4.191 4.305 18,616,756 4.2366 -0.21%
2019-01-28 0 4.810 4.810 4.820 4.720 5.140 40,777,937 196,212,035 4.8117 4.226 4.226 4.235 4.147 4.516 46,414,339 4.2274 -5.87%
2019-01-25 0 5.110 5.110 5.120 5.020 5.150 12,268,571 62,589,059 5.1016 4.489 4.489 4.498 4.410 4.525 13,964,355 4.4821 0.59%
2019-01-24 0 5.080 5.080 5.090 4.880 5.100 13,358,618 67,104,246 5.0233 4.463 4.463 4.472 4.287 4.481 15,205,071 4.4133 2.83%
2019-01-23 0 4.940 4.910 4.940 4.820 4.980 5,085,000 24,957,210 4.9080 4.340 4.314 4.340 4.235 4.375 5,787,858 4.3120 1.02%
2019-01-22 0 4.890 4.860 4.890 4.820 5.020 8,306,000 40,717,520 4.9022 4.296 4.270 4.296 4.235 4.410 9,454,071 4.3069 -1.01%
2019-01-21 0 4.940 4.930 4.940 4.910 5.030 16,846,813 83,820,223 4.9754 4.340 4.331 4.340 4.314 4.419 19,175,411 4.3712 0.00%
2019-01-18 0 4.940 4.930 4.940 4.570 4.950 25,849,529 123,936,769 4.7945 4.340 4.331 4.340 4.015 4.349 29,422,499 4.2123 4.00%
2019-01-17 0 4.750 4.740 4.750 4.710 4.970 11,354,000 54,846,380 4.8306 4.173 4.164 4.173 4.138 4.366 12,923,371 4.2440 -3.06%
2019-01-16 0 4.900 4.890 4.900 4.730 4.930 12,018,655 58,511,867 4.8684 4.305 4.296 4.305 4.156 4.331 13,679,896 4.2772 3.16%
2019-01-15 0 4.750 4.720 4.750 4.630 4.770 9,852,784 46,585,292 4.7281 4.173 4.147 4.173 4.068 4.191 11,214,654 4.1540 1.50%
2019-01-14 0 4.680 4.660 4.680 4.640 4.800 6,460,000 30,174,004 4.6709 4.112 4.094 4.112 4.077 4.217 7,352,913 4.1037 -2.09%
2019-01-11 0 4.780 4.770 4.780 4.710 4.840 12,352,470 59,077,437 4.7826 4.200 4.191 4.200 4.138 4.252 14,059,851 4.2019 -0.42%
2019-01-10 0 4.800 4.790 4.800 4.560 4.910 17,006,970 81,428,744 4.7880 4.217 4.208 4.217 4.006 4.314 19,357,705 4.2065 4.12%
2019-01-09 0 4.610 4.590 4.610 4.520 4.670 11,758,464 54,187,292 4.6084 4.050 4.033 4.050 3.971 4.103 13,383,741 4.0487 2.44%
2019-01-08 0 4.500 4.490 4.500 4.350 4.600 17,850,000 79,528,568 4.4554 3.954 3.945 3.954 3.822 4.041 20,317,260 3.9143 -1.96%
2019-01-07 0 4.590 4.580 4.590 4.510 4.670 12,152,000 55,754,340 4.5881 4.033 4.024 4.033 3.962 4.103 13,831,672 4.0309 1.77%
2019-01-04 0 4.510 4.500 4.510 4.210 4.580 13,118,040 58,696,686 4.4745 3.962 3.954 3.962 3.699 4.024 14,931,240 3.9311 3.92%
2019-01-03 0 4.340 4.330 4.340 4.290 4.520 7,682,000 33,555,610 4.3681 3.813 3.804 3.813 3.769 3.971 8,743,820 3.8376 -2.47%
2019-01-02 0 4.450 4.440 4.450 4.410 4.620 8,493,141 38,010,012 4.4754 3.910 3.901 3.910 3.874 4.059 9,667,079 3.9319 -2.41%
2018-12-31 0 4.560 4.560 4.590 4.410 4.620 4,406,000 20,098,420 4.5616 4.006 4.006 4.033 3.874 4.059 5,015,005 4.0077 2.70%
2018-12-28 0 4.440 4.420 4.440 4.270 4.450 11,926,000 51,944,160 4.3555 3.901 3.883 3.901 3.751 3.910 13,574,434 3.8266 3.50%
2018-12-27 0 4.290 4.280 4.290 4.260 4.700 28,005,470 123,598,054 4.4134 3.769 3.760 3.769 3.743 4.129 31,876,438 3.8774 -8.14%
2018-12-24 0 4.670 4.670 4.690 4.610 4.740 2,832,040 13,283,169 4.6903 4.103 4.103 4.120 4.050 4.164 3,223,490 4.1207 -1.27%
2018-12-21 0 4.730 4.710 4.730 4.610 4.740 10,702,000 50,021,900 4.6741 4.156 4.138 4.156 4.050 4.164 12,181,250 4.1065 0.64%
2018-12-20 0 4.700 4.700 4.710 4.620 4.810 12,816,000 60,218,050 4.6987 4.129 4.129 4.138 4.059 4.226 14,587,451 4.1281 -1.26%
2018-12-19 0 4.760 4.760 4.770 4.710 4.960 15,712,140 75,250,049 4.7893 4.182 4.182 4.191 4.138 4.358 17,883,901 4.2077 -2.26%
2018-12-18 0 4.870 4.860 4.870 4.800 5.000 8,754,814 42,988,623 4.9103 4.279 4.270 4.279 4.217 4.393 9,964,921 4.3140 0.00%
2018-12-17 0 4.870 4.870 4.900 4.850 5.000 12,852,170 63,246,836 4.9211 4.279 4.279 4.305 4.261 4.393 14,628,621 4.3235 -2.01%
2018-12-14 0 4.970 4.960 4.970 4.920 5.120 13,176,000 66,110,855 5.0175 4.366 4.358 4.366 4.323 4.498 14,997,211 4.4082 -3.87%
2018-12-13 0 5.170 5.170 5.190 4.970 5.200 11,807,750 60,573,297 5.1300 4.542 4.542 4.560 4.366 4.569 13,439,839 4.5070 2.58%
2018-12-12 0 5.040 5.040 5.050 5.000 5.160 8,815,100 44,653,369 5.0656 4.428 4.428 4.437 4.393 4.533 10,033,539 4.4504 -1.18%
2018-12-11 0 5.100 5.100 5.110 5.040 5.130 6,136,000 31,275,530 5.0971 4.481 4.481 4.489 4.428 4.507 6,984,129 4.4781 0.20%
2018-12-10 0 5.090 5.090 5.100 4.960 5.150 9,876,032 49,856,938 5.0483 4.472 4.472 4.481 4.358 4.525 11,241,115 4.4352 -1.17%
2018-12-07 0 5.150 5.150 5.160 4.960 5.260 21,634,000 110,901,700 5.1263 4.525 4.525 4.533 4.358 4.621 24,624,291 4.5038 -0.96%
2018-12-06 0 5.200 5.190 5.200 5.180 5.490 18,000,388 94,655,278 5.2585 4.569 4.560 4.569 4.551 4.823 20,488,435 4.6199 -6.14%
2018-12-05 0 5.540 5.520 5.540 5.460 5.580 15,810,000 87,498,758 5.5344 4.867 4.850 4.867 4.797 4.902 17,995,287 4.8623 -0.18%
2018-12-04 0 5.550 5.540 5.550 5.420 5.600 12,621,032 69,964,078 5.5435 4.876 4.867 4.876 4.762 4.920 14,365,534 4.8703 1.83%
2018-12-03 0 5.450 5.440 5.450 5.200 5.500 9,770,000 52,733,884 5.3975 4.788 4.779 4.788 4.569 4.832 11,120,427 4.7421 4.81%
2018-11-30 0 5.200 5.190 5.200 5.170 5.420 23,627,252 123,464,260 5.2255 4.569 4.560 4.569 4.542 4.762 26,893,054 4.5909 -3.88%
2018-11-29 0 5.410 5.390 5.420 5.340 5.470 13,018,732 70,501,629 5.4154 4.753 4.735 4.762 4.692 4.806 14,818,205 4.7578 0.19%
2018-11-28 0 5.400 5.370 5.400 5.260 5.410 7,801,877 41,938,205 5.3754 4.744 4.718 4.744 4.621 4.753 8,880,267 4.7226 1.89%
2018-11-27 0 5.300 5.300 5.310 5.280 5.420 7,643,513 40,959,181 5.3587 4.656 4.656 4.665 4.639 4.762 8,700,013 4.7079 -1.49%
2018-11-26 0 5.380 5.380 5.390 5.290 5.470 9,490,000 51,253,490 5.4008 4.727 4.727 4.735 4.648 4.806 10,801,725 4.7449 0.56%
2018-11-23 0 5.350 5.340 5.350 5.190 5.350 15,351,549 81,442,525 5.3052 4.700 4.692 4.700 4.560 4.700 17,473,468 4.6609 0.38%
2018-11-22 0 5.330 5.320 5.330 5.250 5.480 9,905,028 53,249,555 5.3760 4.683 4.674 4.683 4.612 4.815 11,274,119 4.7232 0.38%
2018-11-21 0 5.310 5.290 5.310 5.150 5.330 7,672,000 40,476,390 5.2759 4.665 4.648 4.665 4.525 4.683 8,732,438 4.6352 0.00%
2018-11-20 0 5.310 5.290 5.310 5.180 5.320 13,215,017 69,589,806 5.2660 4.665 4.648 4.665 4.551 4.674 15,041,621 4.6265 -1.48%
2018-11-19 0 5.390 5.370 5.390 5.150 5.420 20,230,017 108,108,322 5.3440 4.735 4.718 4.735 4.525 4.762 23,026,247 4.6950 4.66%
2018-11-16 0 5.150 5.140 5.150 5.040 5.200 15,647,442 80,365,096 5.1360 4.525 4.516 4.525 4.428 4.569 17,810,260 4.5123 0.00%
2018-11-15 0 5.150 5.130 5.150 5.090 5.300 14,284,000 73,619,184 5.1540 4.525 4.507 4.525 4.472 4.656 16,258,361 4.5281 -1.90%
2018-11-14 0 5.250 5.240 5.250 5.140 5.310 10,718,000 55,873,318 5.2130 4.612 4.604 4.612 4.516 4.665 12,199,462 4.5800 -1.13%
2018-11-13 0 5.310 5.300 5.310 5.020 5.330 16,644,179 87,409,190 5.2516 4.665 4.656 4.665 4.410 4.683 18,944,768 4.6139 2.71%
2018-11-12 0 5.170 5.160 5.170 5.030 5.210 8,494,000 43,763,020 5.1522 4.542 4.533 4.542 4.419 4.577 9,668,056 4.5266 1.37%
2018-11-09 0 5.100 5.090 5.100 5.070 5.210 7,652,000 39,218,040 5.1252 4.481 4.472 4.481 4.454 4.577 8,709,674 4.5028 -1.16%
2018-11-08 0 5.160 5.150 5.160 5.130 5.400 10,822,000 56,773,208 5.2461 4.533 4.525 4.533 4.507 4.744 12,317,837 4.6090 -2.27%
2018-11-07 0 5.280 5.270 5.280 5.200 5.460 14,272,000 75,946,980 5.3214 4.639 4.630 4.639 4.569 4.797 16,244,702 4.6752 0.76%
2018-11-06 0 5.240 5.230 5.250 5.100 5.270 7,840,000 40,765,908 5.1997 4.604 4.595 4.612 4.481 4.630 8,923,659 4.5683 0.58%
2018-11-05 0 5.210 5.180 5.210 5.130 5.270 10,334,000 53,695,680 5.1960 4.577 4.551 4.577 4.507 4.630 11,762,385 4.5650 -2.43%
2018-11-02 0 5.340 5.330 5.340 5.100 5.400 36,849,900 192,229,301 5.2165 4.692 4.683 4.692 4.481 4.744 41,943,361 4.5831 7.66%
2018-11-01 0 4.960 4.950 4.960 4.930 5.150 12,989,000 65,306,250 5.0278 4.358 4.349 4.358 4.331 4.525 14,784,364 4.4173 -0.60%
2018-10-31 0 4.990 4.990 5.000 4.810 5.020 8,932,000 44,210,126 4.9496 4.384 4.384 4.393 4.226 4.410 10,166,597 4.3486 2.89%
2018-10-30 0 4.850 4.820 4.850 4.650 4.870 7,776,000 37,281,220 4.7944 4.261 4.235 4.261 4.085 4.279 8,850,813 4.2122 3.41%
2018-10-29 0 4.690 4.680 4.690 4.630 4.820 7,597,236 35,853,185 4.7192 4.120 4.112 4.120 4.068 4.235 8,647,340 4.1462 -1.68%
2018-10-26 0 4.770 4.770 4.780 4.740 5.150 17,984,000 86,958,040 4.8353 4.191 4.191 4.200 4.164 4.525 20,469,782 4.2481 -5.17%
2018-10-25 0 5.030 5.030 5.040 4.810 5.040 11,678,942 58,148,966 4.9790 4.419 4.419 4.428 4.226 4.428 13,293,227 4.3743 1.21%
2018-10-24 0 4.970 4.960 4.970 4.900 5.070 8,155,923 40,722,143 4.9930 4.366 4.358 4.366 4.305 4.454 9,283,250 4.3866 0.00%
2018-10-23 0 4.970 4.960 4.980 4.920 5.200 16,272,129 81,896,431 5.0329 4.366 4.358 4.375 4.323 4.569 18,521,293 4.4217 -5.15%
2018-10-22 0 5.240 5.230 5.240 5.010 5.290 29,064,000 151,194,312 5.2021 4.604 4.595 4.604 4.402 4.648 33,081,280 4.5704 4.80%
2018-10-19 0 5.000 5.000 5.010 4.760 5.060 22,706,000 112,407,228 4.9506 4.393 4.393 4.402 4.182 4.446 25,844,465 4.3494 3.95%
2018-10-18 0 4.810 4.800 4.810 4.660 4.860 21,850,200 104,756,264 4.7943 4.226 4.217 4.226 4.094 4.270 24,870,375 4.2121 3.22%
2018-10-16 0 4.660 4.640 4.660 4.620 4.880 14,839,292 70,132,833 4.7262 4.094 4.077 4.094 4.059 4.287 16,890,406 4.1522 -1.27%
2018-10-15 0 4.720 4.710 4.720 4.530 4.830 14,268,000 67,864,880 4.7564 4.147 4.138 4.147 3.980 4.243 16,240,149 4.1788 1.94%
2018-10-12 0 4.630 4.630 4.650 4.470 4.660 13,170,367 60,385,306 4.5849 4.068 4.068 4.085 3.927 4.094 14,990,799 4.0282 3.35%
2018-10-11 0 4.480 4.470 4.480 4.370 4.540 19,782,000 88,022,760 4.4496 3.936 3.927 3.936 3.839 3.989 22,516,304 3.9093 -2.82%
2018-10-10 0 4.610 4.610 4.640 4.610 4.880 17,119,757 80,126,638 4.6804 4.050 4.050 4.077 4.050 4.287 19,486,081 4.1120 -3.56%
2018-10-09 0 4.780 4.760 4.780 4.730 4.880 19,251,500 91,903,920 4.7739 4.200 4.182 4.200 4.156 4.287 21,912,478 4.1941 -0.42%
2018-10-08 0 4.800 4.800 4.810 4.800 4.990 14,716,097 71,488,741 4.8579 4.217 4.217 4.226 4.217 4.384 16,750,183 4.2679 -3.23%
2018-10-05 0 4.960 4.950 4.960 4.800 4.990 9,667,556 47,569,188 4.9205 4.358 4.349 4.358 4.217 4.384 11,003,823 4.3230 1.85%
2018-10-04 0 4.870 4.850 4.870 4.820 5.070 10,267,156 50,286,822 4.8978 4.279 4.261 4.279 4.235 4.454 11,686,301 4.3031 -2.60%
2018-10-03 0 5.000 4.990 5.000 4.970 5.240 8,744,000 44,126,580 5.0465 4.393 4.384 4.393 4.366 4.604 9,952,612 4.4337 -3.66%
2018-10-02 0 5.190 5.170 5.190 5.110 5.370 14,434,627 75,251,409 5.2133 4.560 4.542 4.560 4.489 4.718 16,429,808 4.5802 -2.44%
2018-09-28 0 5.320 5.310 5.320 5.230 5.460 15,982,667 84,826,568 5.3074 4.674 4.665 4.674 4.595 4.797 18,191,821 4.6629 -1.12%
2018-09-27 0 5.380 5.370 5.380 5.300 5.470 12,356,000 66,306,750 5.3664 4.727 4.718 4.727 4.656 4.806 14,063,869 4.7147 -0.55%
2018-09-26 0 5.410 5.390 5.410 5.150 5.430 17,568,000 93,972,460 5.3491 4.753 4.735 4.753 4.525 4.771 19,996,281 4.6995 4.44%
2018-09-24 0 5.180 5.180 5.190 5.170 5.400 10,792,000 56,317,820 5.2185 4.551 4.551 4.560 4.542 4.744 12,283,690 4.5848 -5.13%
2018-09-21 0 5.460 5.450 5.460 5.200 5.490 17,482,681 94,027,953 5.3783 4.797 4.788 4.797 4.569 4.823 19,899,169 4.7252 4.20%
2018-09-20 0 5.240 5.240 5.250 5.140 5.410 5,926,330 30,908,049 5.2154 4.604 4.604 4.612 4.516 4.753 6,745,478 4.5820 -0.38%
2018-09-19 0 5.260 5.260 5.270 5.130 5.380 15,282,883 80,571,265 5.2720 4.621 4.621 4.630 4.507 4.727 17,395,311 4.6318 1.94%
2018-09-18 0 5.160 5.150 5.160 5.040 5.170 11,574,278 59,237,069 5.1180 4.533 4.525 4.533 4.428 4.542 13,174,096 4.4965 1.98%
2018-09-17 0 5.060 5.060 5.070 5.030 5.150 4,318,000 21,903,852 5.0727 4.446 4.446 4.454 4.419 4.525 4,914,842 4.4567 -2.13%
2018-09-14 0 5.170 5.150 5.170 5.080 5.180 12,145,806 62,258,448 5.1259 4.542 4.525 4.542 4.463 4.551 13,824,622 4.5034 1.17%
2018-09-13 0 5.110 5.100 5.110 4.740 5.200 30,256,000 149,703,890 4.9479 4.489 4.481 4.489 4.164 4.569 34,438,040 4.3471 3.44%
2018-09-12 0 4.940 4.930 4.940 4.870 5.100 35,031,210 173,740,029 4.9596 4.340 4.331 4.340 4.279 4.481 39,873,288 4.3573 -2.37%
2018-09-11 0 5.060 5.040 5.060 5.030 5.320 19,699,758 100,487,143 5.1009 4.446 4.428 4.446 4.419 4.674 22,422,695 4.4815 -4.17%
2018-09-10 0 5.280 5.270 5.280 5.170 5.370 14,790,000 77,358,314 5.2304 4.639 4.630 4.639 4.542 4.718 16,834,301 4.5953 -1.31%
2018-09-07 0 5.350 5.350 5.360 5.280 5.440 12,026,889 64,599,702 5.3713 4.700 4.700 4.709 4.639 4.779 13,689,268 4.7190 0.19%
2018-09-06 0 5.340 5.330 5.340 5.310 5.570 9,795,545 52,703,609 5.3804 4.692 4.683 4.692 4.665 4.894 11,149,503 4.7270 -2.20%
2018-09-05 0 5.460 5.450 5.460 5.380 5.650 14,056,901 76,820,864 5.4650 4.797 4.788 4.797 4.727 4.964 15,999,872 4.8013 -1.97%
2018-09-04 0 5.570 5.560 5.570 5.560 5.740 15,243,449 85,537,734 5.6114 4.894 4.885 4.894 4.885 5.043 17,350,427 4.9300 -1.24%
2018-09-03 0 5.640 5.640 5.660 5.580 5.860 10,878,000 61,678,130 5.6700 4.955 4.955 4.973 4.902 5.148 12,381,577 4.9814 -1.40%
2018-08-31 0 5.720 5.710 5.720 5.700 5.900 12,510,000 72,229,500 5.7737 5.025 5.017 5.025 5.008 5.184 14,239,155 5.0726 -3.05%
2018-08-30 0 5.900 5.880 5.900 5.770 5.950 12,486,068 72,769,296 5.8280 5.184 5.166 5.184 5.069 5.227 14,211,915 5.1203 1.03%
2018-08-29 0 5.900 5.900 5.910 5.890 6.150 12,371,630 73,829,909 5.9677 5.130 5.130 5.139 5.122 5.348 14,227,309 5.1893 -2.32%
2018-08-28 0 6.040 6.030 6.040 5.960 6.200 8,302,000 50,159,080 6.0418 5.252 5.244 5.252 5.183 5.391 9,547,256 5.2538 -0.17%
2018-08-27 0 6.050 6.050 6.070 6.030 6.220 22,486,473 137,380,338 6.1095 5.261 5.261 5.278 5.244 5.409 25,859,324 5.3126 0.33%
2018-08-24 0 6.030 6.030 6.040 5.900 6.130 22,467,400 134,813,353 6.0004 5.244 5.244 5.252 5.130 5.330 25,837,390 5.2178 0.67%
2018-08-23 0 5.990 5.970 5.990 5.820 6.020 7,561,332 44,970,418 5.9474 5.209 5.191 5.209 5.061 5.235 8,695,491 5.1717 1.35%
2018-08-22 0 5.910 5.890 5.910 5.770 6.180 22,975,653 136,711,389 5.9503 5.139 5.122 5.139 5.017 5.374 26,421,878 5.1742 -4.06%
2018-08-21 0 6.160 6.150 6.160 5.680 6.170 28,717,629 173,237,806 6.0325 5.357 5.348 5.357 4.939 5.365 33,025,120 5.2456 8.45%
2018-08-20 0 5.680 5.680 5.710 5.400 5.710 18,746,000 104,916,360 5.5967 4.939 4.939 4.965 4.696 4.965 21,557,800 4.8667 4.80%
2018-08-17 0 5.420 5.410 5.420 5.340 5.800 15,909,400 86,778,036 5.4545 4.713 4.704 4.713 4.643 5.044 18,295,725 4.7431 -3.73%
2018-08-16 0 5.630 5.620 5.630 5.350 5.770 29,415,600 165,139,098 5.6140 4.896 4.887 4.896 4.652 5.017 33,827,783 4.8818 5.04%
2018-08-15 0 5.360 5.360 5.370 5.330 6.090 43,502,588 242,512,142 5.5747 4.661 4.661 4.670 4.635 5.296 50,027,744 4.8476 -7.43%
2018-08-14 0 5.790 5.790 5.800 5.700 5.970 10,892,000 63,509,530 5.8308 5.035 5.035 5.044 4.957 5.191 12,525,742 5.0703 -1.36%
2018-08-13 0 5.870 5.870 5.880 5.830 5.970 9,282,168 54,754,867 5.8989 5.104 5.104 5.113 5.070 5.191 10,674,444 5.1295 -1.84%
2018-08-10 0 5.980 5.960 5.980 5.900 5.990 14,312,800 85,269,355 5.9576 5.200 5.183 5.200 5.130 5.209 16,459,644 5.1805 -0.33%
2018-08-09 0 6.000 5.980 6.000 5.620 6.030 18,242,800 108,036,666 5.9222 5.217 5.200 5.217 4.887 5.244 20,979,123 5.1497 3.45%
2018-08-08 0 5.800 5.760 5.800 5.660 5.940 10,754,000 62,182,030 5.7822 5.044 5.009 5.044 4.922 5.165 12,367,043 5.0280 0.52%
2018-08-07 0 5.770 5.770 5.780 5.360 5.780 13,272,000 74,836,032 5.6386 5.017 5.017 5.026 4.661 5.026 15,262,729 4.9032 6.65%
2018-08-06 0 5.410 5.400 5.410 5.370 5.720 10,648,000 58,540,996 5.4978 4.704 4.696 4.704 4.670 4.974 12,245,143 4.7808 -3.05%
2018-08-03 0 5.580 5.550 5.580 5.520 5.700 14,738,000 82,398,370 5.5909 4.852 4.826 4.852 4.800 4.957 16,948,621 4.8617 0.90%
2018-08-02 0 5.530 5.520 5.530 5.500 5.880 20,684,400 115,647,092 5.5910 4.809 4.800 4.809 4.783 5.113 23,786,950 4.8618 -5.15%
2018-08-01 0 5.830 5.810 5.830 5.780 6.020 13,028,000 76,368,804 5.8619 5.070 5.052 5.070 5.026 5.235 14,982,131 5.0973 0.87%
2018-07-31 0 5.780 5.760 5.780 5.750 6.080 25,162,000 146,914,760 5.8388 5.026 5.009 5.026 5.000 5.287 28,936,166 5.0772 -5.25%
2018-07-30 0 6.100 6.100 6.110 6.020 6.230 9,526,000 58,150,616 6.1044 5.304 5.304 5.313 5.235 5.417 10,954,849 5.3082 -2.09%
2018-07-27 0 6.230 6.200 6.230 6.050 6.230 10,975,400 67,551,484 6.1548 5.417 5.391 5.417 5.261 5.417 12,621,651 5.3520 0.16%
2018-07-26 0 6.220 6.220 6.230 6.170 6.330 5,528,532 34,487,115 6.2380 5.409 5.409 5.417 5.365 5.504 6,357,782 5.4244 -1.11%
2018-07-25 0 6.290 6.280 6.290 6.170 6.320 10,013,473 62,623,280 6.2539 5.470 5.461 5.470 5.365 5.496 11,515,441 5.4382 0.32%
2018-07-24 0 6.270 6.260 6.270 6.060 6.290 23,952,000 148,330,000 6.1928 5.452 5.444 5.452 5.270 5.470 27,544,672 5.3851 3.13%
2018-07-23 0 6.080 6.080 6.100 6.000 6.220 14,121,548 86,072,863 6.0951 5.287 5.287 5.304 5.217 5.409 16,239,705 5.3001 -2.09%
2018-07-20 0 6.210 6.200 6.210 6.080 6.340 52,221,398 321,465,002 6.1558 5.400 5.391 5.400 5.287 5.513 60,054,329 5.3529 -1.74%
2018-07-19 0 6.320 6.310 6.320 6.290 6.740 16,321,000 105,104,430 6.4398 5.496 5.487 5.496 5.470 5.861 18,769,063 5.5999 -5.53%
2018-07-18 0 6.690 6.680 6.690 6.660 6.810 6,122,000 41,173,940 6.7256 5.817 5.809 5.817 5.791 5.922 7,040,267 5.8483 -0.30%
2018-07-17 0 6.710 6.700 6.710 6.670 6.920 8,955,548 60,138,508 6.7152 5.835 5.826 5.835 5.800 6.017 10,298,832 5.8394 -2.61%
2018-07-16 0 6.890 6.880 6.890 6.870 7.060 5,844,000 40,429,460 6.9181 5.991 5.983 5.991 5.974 6.139 6,720,569 6.0158 -1.43%
2018-07-13 0 6.990 6.950 6.990 6.910 7.000 8,728,917 60,725,347 6.9568 6.078 6.044 6.078 6.009 6.087 10,038,208 6.0494 -0.14%
2018-07-12 0 7.000 6.980 7.000 6.650 7.010 16,265,577 112,702,725 6.9289 6.087 6.070 6.087 5.783 6.096 18,705,327 6.0252 3.70%
2018-07-11 0 6.750 6.740 6.750 6.550 6.880 4,991,231 33,627,536 6.7373 5.870 5.861 5.870 5.696 5.983 5,739,889 5.8586 -0.30%
2018-07-10 0 6.770 6.760 6.770 6.670 7.000 8,083,712 54,869,190 6.7876 5.887 5.878 5.887 5.800 6.087 9,296,226 5.9023 -0.44%
2018-07-09 0 6.800 6.800 6.810 6.500 6.850 14,600,000 98,822,860 6.7687 5.913 5.913 5.922 5.652 5.957 16,789,922 5.8858 4.62%
2018-07-06 0 6.500 6.480 6.500 6.300 6.600 15,369,588 99,067,818 6.4457 5.652 5.635 5.652 5.478 5.739 17,674,944 5.6050 3.17%
2018-07-05 0 6.300 6.290 6.300 6.240 6.640 18,466,425 117,134,103 6.3431 5.478 5.470 5.478 5.426 5.774 21,236,290 5.5158 -3.82%
2018-07-04 0 6.550 6.540 6.550 6.500 6.800 13,744,904 90,457,677 6.5812 5.696 5.687 5.696 5.652 5.913 15,806,566 5.7228 -3.96%
2018-07-03 0 6.820 6.800 6.820 6.350 6.820 29,527,280 194,380,109 6.5831 5.930 5.913 5.930 5.522 5.930 33,956,215 5.7244 0.44%
2018-06-29 0 6.790 6.780 6.790 6.270 6.790 27,926,655 186,138,314 6.6653 5.904 5.896 5.904 5.452 5.904 32,115,504 5.7959 8.12%
2018-06-28 0 6.280 6.260 6.280 6.190 6.580 29,810,068 188,380,477 6.3194 5.461 5.444 5.461 5.383 5.722 34,281,419 5.4951 -3.09%
2018-06-27 0 6.480 6.480 6.500 6.480 6.890 18,162,000 120,416,400 6.6301 5.635 5.635 5.652 5.635 5.991 20,886,203 5.7654 -4.00%
2018-06-26 0 6.750 6.740 6.750 6.690 6.990 28,878,230 196,978,638 6.8210 5.870 5.861 5.870 5.817 6.078 33,209,811 5.9313 -2.17%
2018-06-25 0 6.900 6.880 6.900 6.850 7.070 21,150,624 146,681,560 6.9351 6.000 5.983 6.000 5.957 6.148 24,323,105 6.0305 -1.43%
2018-06-22 0 7.000 7.000 7.010 6.850 7.040 18,184,000 127,107,366 6.9901 6.087 6.087 6.096 5.957 6.122 20,911,503 6.0783 0.00%
2018-06-21 0 7.000 6.990 7.000 6.970 7.250 14,609,617 103,190,642 7.0632 6.087 6.078 6.087 6.061 6.304 16,800,982 6.1419 -1.41%
2018-06-20 0 7.100 7.080 7.100 6.900 7.230 15,497,488 109,665,229 7.0763 6.174 6.157 6.174 6.000 6.287 17,822,029 6.1534 2.01%
2018-06-19 0 6.960 6.960 6.970 6.900 7.280 23,585,000 166,370,740 7.0541 6.052 6.052 6.061 6.000 6.330 27,122,624 6.1340 -4.00%
2018-06-15 0 7.250 7.240 7.250 7.150 7.370 22,152,436 161,092,120 7.2720 6.304 6.296 6.304 6.217 6.409 25,475,183 6.3235 1.54%
2018-06-14 0 7.140 7.140 7.150 7.070 7.300 13,742,008 98,235,856 7.1486 6.209 6.209 6.217 6.148 6.348 15,803,236 6.2162 -1.11%
2018-06-13 0 7.220 7.210 7.220 7.160 7.390 10,802,340 78,467,721 7.2640 6.278 6.270 6.278 6.226 6.426 12,422,633 6.3165 -0.82%
2018-06-12 0 7.280 7.270 7.280 7.200 7.350 22,775,159 165,948,002 7.2864 6.330 6.322 6.330 6.261 6.391 26,191,311 6.3360 0.55%
2018-06-11 0 7.240 7.210 7.240 7.040 7.250 17,775,000 127,466,510 7.1711 6.296 6.270 6.296 6.122 6.304 20,441,155 6.2358 1.83%
2018-06-08 0 7.110 7.070 7.110 6.930 7.140 20,649,000 145,315,310 7.0374 6.183 6.148 6.183 6.026 6.209 23,746,240 6.1195 -0.28%
2018-06-07 0 7.130 7.110 7.130 7.030 7.260 24,678,000 175,219,678 7.1002 6.200 6.183 6.200 6.113 6.313 28,379,568 6.1741 -0.97%
2018-06-06 0 7.200 7.200 7.210 7.130 7.340 14,582,750 105,141,077 7.2100 6.261 6.261 6.270 6.200 6.383 16,770,085 6.2696 -0.83%
2018-06-05 0 7.260 7.250 7.260 7.160 7.380 16,509,000 119,656,204 7.2479 6.313 6.304 6.313 6.226 6.417 18,985,262 6.3026 -1.22%
2018-06-04 0 7.350 7.340 7.350 6.990 7.390 34,304,000 248,500,816 7.2441 6.391 6.383 6.391 6.078 6.426 39,449,417 6.2992 4.84%
2018-06-01 0 7.060 7.040 7.060 6.940 7.230 49,306,276 351,542,860 7.1298 6.096 6.079 6.096 5.992 6.243 57,103,132 6.1563 -1.94%
2018-05-31 0 7.200 7.190 7.200 7.000 7.300 161,574,424 1,162,042,043 7.1920 6.217 6.208 6.217 6.044 6.303 187,124,368 6.2100 1.41%
2018-05-30 0 7.100 7.090 7.100 6.850 7.100 35,991,053 252,416,557 7.0133 6.131 6.122 6.131 5.915 6.131 41,682,358 6.0557 2.01%
2018-05-29 0 6.960 6.950 6.960 6.910 7.380 46,742,200 331,507,508 7.0923 6.010 6.001 6.010 5.967 6.372 54,133,596 6.1239 -5.69%
2018-05-28 0 7.380 7.370 7.380 7.240 7.460 22,635,200 165,595,486 7.3158 6.372 6.364 6.372 6.251 6.441 26,214,529 6.3169 0.14%
2018-05-25 0 7.370 7.340 7.370 7.210 7.490 24,597,000 181,544,068 7.3807 6.364 6.338 6.364 6.226 6.467 28,486,551 6.3730 1.24%
2018-05-24 0 7.280 7.260 7.280 7.200 7.490 26,234,704 191,272,779 7.2908 6.286 6.269 6.286 6.217 6.467 30,383,227 6.2953 -2.02%
2018-05-23 0 7.430 7.410 7.430 7.190 7.570 29,384,820 217,333,440 7.3961 6.416 6.398 6.416 6.208 6.536 34,031,474 6.3862 0.68%
2018-05-21 0 7.380 7.370 7.380 7.200 7.480 33,072,000 244,480,764 7.3924 6.372 6.364 6.372 6.217 6.459 38,301,712 6.3830 2.64%
2018-05-18 0 7.190 7.180 7.190 7.070 7.220 16,296,964 116,571,920 7.1530 6.208 6.200 6.208 6.105 6.234 18,874,021 6.1763 0.14%
2018-05-17 0 7.180 7.160 7.180 7.050 7.190 15,398,000 110,202,360 7.1569 6.200 6.182 6.200 6.087 6.208 17,832,903 6.1797 0.42%
2018-05-16 0 7.150 7.140 7.150 7.020 7.210 29,615,274 211,794,230 7.1515 6.174 6.165 6.174 6.061 6.226 34,298,370 6.1751 0.99%
2018-05-15 0 7.080 7.080 7.120 6.820 7.140 33,210,200 233,405,508 7.0281 6.113 6.113 6.148 5.889 6.165 38,461,766 6.0685 3.06%
2018-05-14 0 6.870 6.860 6.870 6.780 6.920 29,258,000 200,201,276 6.8426 5.932 5.923 5.932 5.854 5.975 33,884,600 5.9083 1.63%
2018-05-11 0 6.760 6.750 6.760 6.720 7.170 29,676,001 204,751,256 6.8996 5.837 5.828 5.837 5.802 6.191 34,368,700 5.9575 -2.73%
2018-05-10 0 6.950 6.950 6.970 6.820 7.140 27,592,000 193,252,254 7.0039 6.001 6.001 6.018 5.889 6.165 31,955,154 6.0476 2.36%
2018-05-09 0 6.790 6.790 6.800 6.780 6.980 21,492,000 146,684,952 6.8251 5.863 5.863 5.872 5.854 6.027 24,890,554 5.8932 -1.74%
2018-05-08 0 6.910 6.900 6.910 6.860 7.180 29,951,000 209,848,682 7.0064 5.967 5.958 5.967 5.923 6.200 34,687,185 6.0497 -2.12%
2018-05-07 0 7.060 7.050 7.060 6.800 7.070 23,950,250 167,524,097 6.9947 6.096 6.087 6.096 5.872 6.105 27,737,530 6.0396 2.62%
2018-05-04 0 6.880 6.870 6.880 6.660 7.020 19,153,200 131,757,508 6.8791 5.941 5.932 5.941 5.751 6.061 22,181,917 5.9399 1.47%
2018-05-03 0 6.780 6.780 6.790 6.670 6.950 14,827,296 100,652,414 6.7883 5.854 5.854 5.863 5.759 6.001 17,171,953 5.8614 -2.73%
2018-05-02 0 6.970 6.940 6.970 6.690 6.980 27,418,000 187,924,970 6.8541 6.018 5.992 6.018 5.777 6.027 31,753,639 5.9182 2.65%
2018-04-30 0 6.790 6.780 6.790 6.450 6.790 18,312,000 122,475,940 6.6883 5.863 5.854 5.863 5.569 5.863 21,207,697 5.7751 3.98%
2018-04-27 0 6.530 6.530 6.540 6.430 6.750 21,070,500 139,142,855 6.6037 5.638 5.638 5.647 5.552 5.828 24,402,402 5.7020 -0.31%
2018-04-26 0 6.550 6.520 6.560 6.410 6.570 34,650,889 225,421,957 6.5055 5.656 5.630 5.664 5.535 5.673 40,130,273 5.6173 1.24%
2018-04-25 0 6.470 6.460 6.470 6.180 6.480 18,707,784 119,828,191 6.4053 5.587 5.578 5.587 5.336 5.595 21,666,067 5.5307 3.69%
2018-04-24 0 6.240 6.240 6.280 6.020 6.310 13,684,892 85,508,759 6.2484 5.388 5.388 5.423 5.198 5.448 15,848,899 5.3952 2.46%
2018-04-23 0 6.090 6.090 6.100 6.070 6.380 20,633,000 127,108,029 6.1604 5.258 5.258 5.267 5.241 5.509 23,895,719 5.3193 -4.25%
2018-04-20 0 6.360 6.350 6.360 6.270 6.500 25,864,000 164,821,960 6.3726 5.492 5.483 5.492 5.414 5.612 29,953,903 5.5025 -1.70%
2018-04-19 0 6.470 6.450 6.470 6.080 6.480 37,704,000 238,619,770 6.3288 5.587 5.569 5.587 5.250 5.595 43,666,176 5.4646 6.77%
2018-04-18 0 6.060 6.050 6.060 5.720 6.090 30,761,277 182,135,727 5.9209 5.233 5.224 5.233 4.939 5.258 35,625,592 5.1125 1.00%
2018-04-17 0 6.000 6.000 6.010 5.900 6.370 45,526,642 275,648,986 6.0547 5.181 5.181 5.189 5.094 5.500 52,725,821 5.2280 -4.46%
2018-04-16 0 6.280 6.260 6.280 6.200 6.480 31,182,000 197,438,870 6.3318 5.423 5.405 5.423 5.353 5.595 36,112,844 5.4673 -1.57%
2018-04-13 0 6.380 6.370 6.380 6.290 6.640 29,404,347 188,262,479 6.4025 5.509 5.500 5.509 5.431 5.733 34,054,089 5.5283 -3.33%
2018-04-12 0 6.600 6.600 6.610 6.240 6.610 44,348,147 289,000,970 6.5166 5.699 5.699 5.707 5.388 5.707 51,360,969 5.6269 4.93%
2018-04-11 0 6.290 6.270 6.290 6.220 6.570 39,960,777 253,260,808 6.3377 5.431 5.414 5.431 5.371 5.673 46,279,819 5.4724 -4.12%
2018-04-10 0 6.560 6.550 6.560 6.420 6.680 34,657,000 226,955,670 6.5486 5.664 5.656 5.664 5.543 5.768 40,137,350 5.6545 -0.76%
2018-04-09 0 6.610 6.600 6.610 6.260 6.620 42,447,763 276,360,326 6.5106 5.707 5.699 5.707 5.405 5.716 49,160,075 5.6216 4.75%
2018-04-06 0 6.310 6.300 6.310 6.150 6.390 44,840,306 280,020,490 6.2448 5.448 5.440 5.448 5.310 5.518 51,930,954 5.3922 0.96%
2018-04-04 0 6.250 6.240 6.250 6.050 6.540 60,656,941 383,599,584 6.3241 5.397 5.388 5.397 5.224 5.647 70,248,691 5.4606 3.14%
2018-04-03 0 6.060 6.050 6.060 5.690 6.240 75,748,300 457,468,524 6.0393 5.233 5.224 5.233 4.913 5.388 87,726,463 5.2147 4.66%
2018-03-29 0 5.790 5.780 5.790 5.450 5.790 33,901,000 189,960,110 5.6034 4.999 4.991 4.999 4.706 4.999 39,261,803 4.8383 6.63%
2018-03-28 0 5.430 5.420 5.430 5.410 5.730 20,849,144 115,171,846 5.5241 4.689 4.680 4.689 4.671 4.948 24,146,042 4.7698 -4.40%
2018-03-27 0 5.680 5.680 5.690 5.580 5.800 21,833,500 124,196,590 5.6884 4.904 4.904 4.913 4.818 5.008 25,286,056 4.9117 0.53%
2018-03-26 0 5.650 5.640 5.650 5.200 5.680 35,625,000 194,525,780 5.4604 4.879 4.870 4.879 4.490 4.904 41,258,421 4.7148 7.62%
2018-03-23 0 5.250 5.240 5.250 5.010 5.270 32,232,831 166,762,738 5.1737 4.533 4.525 4.533 4.326 4.550 37,329,844 4.4673 -0.57%
2018-03-22 0 5.280 5.280 5.290 5.250 5.550 25,110,870 136,285,765 5.4274 4.559 4.559 4.568 4.533 4.792 29,081,680 4.6863 -2.76%
2018-03-21 0 5.430 5.430 5.440 5.400 5.900 49,141,000 275,353,620 5.6033 4.689 4.689 4.697 4.663 5.094 56,911,721 4.8383 -6.22%
2018-03-20 0 5.790 5.790 5.800 5.410 5.880 74,194,740 425,154,947 5.7303 4.999 4.999 5.008 4.671 5.077 85,927,237 4.9478 4.70%
2018-03-19 1 - - - - - 0 0 - 4.775 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 4.775 - - - - 0 - 0.00%
2018-03-15 0 5.530 5.510 5.530 5.310 5.540 18,472,800 101,411,464 5.4898 4.775 4.758 4.775 4.585 4.784 21,393,924 4.7402 3.75%
2018-03-14 0 5.330 5.320 5.340 5.270 5.420 13,544,000 71,854,320 5.3053 4.602 4.594 4.611 4.550 4.680 15,685,728 4.5809 -1.66%
2018-03-13 0 5.420 5.410 5.420 5.260 5.430 16,488,000 88,600,740 5.3736 4.680 4.671 4.680 4.542 4.689 19,095,266 4.6399 0.56%
2018-03-12 0 5.390 5.380 5.390 5.050 5.400 19,653,273 103,263,308 5.2543 4.654 4.645 4.654 4.360 4.663 22,761,067 4.5368 6.31%
2018-03-09 0 5.070 5.070 5.080 4.900 5.130 27,815,250 140,214,427 5.0409 4.378 4.378 4.386 4.231 4.430 32,213,706 4.3526 3.47%
2018-03-08 0 4.900 4.890 4.900 4.780 4.950 16,672,000 81,819,400 4.9076 4.231 4.222 4.231 4.127 4.274 19,308,362 4.2375 2.30%
2018-03-07 0 4.790 4.770 4.790 4.760 4.880 7,188,000 34,748,592 4.8343 4.136 4.119 4.136 4.110 4.214 8,324,646 4.1742 -0.62%
2018-03-06 0 4.820 4.810 4.820 4.650 4.940 13,090,000 63,477,500 4.8493 4.162 4.153 4.162 4.015 4.265 15,159,936 4.1872 3.88%
2018-03-05 0 4.640 4.630 4.640 4.620 4.740 4,710,500 22,082,695 4.6880 4.006 3.998 4.006 3.989 4.093 5,455,377 4.0479 -1.07%
2018-03-02 0 4.690 4.690 4.700 4.660 4.730 7,396,000 34,738,600 4.6969 4.050 4.050 4.058 4.024 4.084 8,565,538 4.0556 -0.64%
2018-03-01 0 4.720 4.720 4.730 4.640 4.740 6,794,000 31,944,940 4.7019 4.076 4.076 4.084 4.006 4.093 7,868,343 4.0599 -0.21%
2018-02-28 0 4.730 4.720 4.730 4.610 4.740 6,190,800 29,058,636 4.6938 4.084 4.076 4.084 3.981 4.093 7,169,758 4.0529 0.64%
2018-02-27 0 4.700 4.700 4.710 4.660 4.900 9,876,134 46,908,444 4.7497 4.058 4.058 4.067 4.024 4.231 11,437,858 4.1012 -3.69%
2018-02-26 0 4.880 4.880 4.890 4.870 5.000 11,141,245 54,820,050 4.9205 4.214 4.214 4.222 4.205 4.317 12,903,022 4.2486 -2.40%
2018-02-23 0 5.000 4.990 5.000 4.760 5.000 20,664,000 102,156,630 4.9437 4.317 4.309 4.317 4.110 4.317 23,931,621 4.2687 2.25%
2018-02-22 0 4.890 4.880 4.890 4.760 4.910 13,901,746 67,195,054 4.8336 4.222 4.214 4.222 4.110 4.240 16,100,045 4.1736 0.00%
2018-02-21 0 4.890 4.880 4.890 4.710 4.930 19,278,000 93,854,286 4.8685 4.222 4.214 4.222 4.067 4.257 22,326,452 4.2037 2.95%
2018-02-20 0 4.750 4.730 4.750 4.620 4.790 4,530,000 21,331,130 4.7089 4.101 4.084 4.101 3.989 4.136 5,246,334 4.0659 1.28%
2018-02-15 0 4.690 4.690 4.710 4.650 4.750 2,752,000 12,918,220 4.6941 4.050 4.050 4.067 4.015 4.101 3,187,177 4.0532 -0.42%
2018-02-14 0 4.710 4.700 4.710 4.530 4.720 5,374,000 24,901,830 4.6338 4.067 4.058 4.067 3.911 4.076 6,223,797 4.0011 2.84%
2018-02-13 0 4.580 4.560 4.580 4.520 4.670 5,196,000 23,918,020 4.6032 3.955 3.937 3.955 3.903 4.032 6,017,649 3.9746 1.55%
2018-02-12 0 4.510 4.510 4.520 4.360 4.560 10,186,000 45,542,720 4.4711 3.894 3.894 3.903 3.765 3.937 11,796,724 3.8606 3.68%
2018-02-09 0 4.350 4.340 4.350 4.270 4.490 17,066,000 74,277,059 4.3523 3.756 3.747 3.756 3.687 3.877 19,764,666 3.7581 -5.23%
2018-02-08 0 4.590 4.590 4.600 4.530 4.650 17,018,000 77,944,060 4.5801 3.963 3.963 3.972 3.911 4.015 19,709,075 3.9547 0.00%
2018-02-07 0 4.590 4.580 4.590 4.490 4.890 27,360,000 126,662,470 4.6295 3.963 3.955 3.963 3.877 4.222 31,686,467 3.9974 -1.08%
2018-02-06 0 4.640 4.630 4.640 4.600 5.010 27,388,000 129,328,326 4.7221 4.006 3.998 4.006 3.972 4.326 31,718,895 4.0773 -8.48%
2018-02-05 0 5.070 5.070 5.080 4.920 5.130 12,976,882 65,128,651 5.0188 4.378 4.378 4.386 4.248 4.430 15,028,931 4.3336 0.00%
2018-02-02 0 5.070 5.070 5.080 4.990 5.100 8,700,000 43,931,260 5.0496 4.378 4.378 4.386 4.309 4.404 10,075,741 4.3601 0.40%
2018-02-01 0 5.050 5.040 5.050 5.010 5.200 10,681,563 54,202,212 5.0744 4.360 4.352 4.360 4.326 4.490 12,370,650 4.3815 -2.32%
2018-01-31 0 5.170 5.160 5.170 5.000 5.180 16,979,500 86,309,320 5.0831 4.464 4.455 4.464 4.317 4.473 19,664,487 4.3891 1.97%
2018-01-30 0 5.070 5.060 5.070 5.000 5.160 15,462,190 78,513,989 5.0778 4.378 4.369 4.378 4.317 4.455 17,907,243 4.3845 1.00%
2018-01-29 0 5.020 5.020 5.030 4.940 5.210 17,524,000 88,575,102 5.0545 4.335 4.335 4.343 4.265 4.499 20,295,090 4.3644 -2.90%
2018-01-26 0 5.170 5.160 5.170 5.100 5.220 10,522,000 54,310,558 5.1616 4.464 4.455 4.464 4.404 4.507 12,185,856 4.4569 1.37%
2018-01-25 0 5.100 5.090 5.100 5.050 5.250 22,144,000 114,281,840 5.1608 4.404 4.395 4.404 4.360 4.533 25,645,655 4.4562 -2.49%
2018-01-24 0 5.230 5.230 5.240 5.060 5.330 29,800,923 155,512,798 5.2184 4.516 4.516 4.525 4.369 4.602 34,513,376 4.5059 3.56%
2018-01-23 0 5.050 5.050 5.060 4.900 5.080 23,158,000 116,217,540 5.0185 4.360 4.360 4.369 4.231 4.386 26,820,000 4.3332 2.43%
2018-01-22 0 4.930 4.920 4.930 4.830 5.050 22,028,000 109,229,540 4.9587 4.257 4.248 4.257 4.171 4.360 25,511,312 4.2816 2.49%
2018-01-19 0 4.810 4.800 4.810 4.750 4.850 8,408,000 40,337,240 4.7975 4.153 4.145 4.153 4.101 4.188 9,737,566 4.1424 0.42%
2018-01-18 0 4.790 4.780 4.790 4.660 4.880 18,451,500 88,436,480 4.7929 4.136 4.127 4.136 4.024 4.214 21,369,256 4.1385 1.48%
2018-01-17 0 4.720 4.710 4.720 4.640 4.810 9,314,000 43,748,680 4.6971 4.076 4.067 4.076 4.006 4.153 10,786,833 4.0557 -1.67%
2018-01-16 0 4.800 4.800 4.810 4.700 4.880 17,223,187 83,023,617 4.8205 4.145 4.145 4.153 4.058 4.214 19,946,709 4.1623 1.69%
2018-01-15 0 4.720 4.720 4.730 4.710 4.850 24,142,010 115,485,108 4.7836 4.076 4.076 4.084 4.067 4.188 27,959,613 4.1304 -0.84%
2018-01-12 0 4.760 4.760 4.780 4.600 4.810 60,188,000 286,398,680 4.7584 4.110 4.110 4.127 3.972 4.153 69,705,596 4.1087 3.48%
2018-01-11 0 4.600 4.600 4.610 4.510 4.690 47,423,000 218,394,370 4.6052 3.972 3.972 3.981 3.894 4.050 54,922,052 3.9764 1.10%
2018-01-10 0 4.550 4.540 4.550 4.510 4.570 18,894,000 85,957,800 4.5495 3.929 3.920 3.929 3.894 3.946 21,881,729 3.9283 0.44%
2018-01-09 0 4.530 4.520 4.530 4.500 4.620 39,860,605 181,911,632 4.5637 3.911 3.903 3.911 3.886 3.989 46,163,807 3.9406 0.67%
2018-01-08 0 4.500 4.490 4.500 4.470 4.530 16,872,000 75,971,940 4.5028 3.886 3.877 3.886 3.860 3.911 19,539,988 3.8880 0.00%
2018-01-05 0 4.500 4.490 4.500 4.460 4.560 14,530,000 65,553,260 4.5116 3.886 3.877 3.886 3.851 3.937 16,827,645 3.8956 -0.66%
2018-01-04 0 4.530 4.530 4.540 4.470 4.550 16,836,834 76,100,924 4.5199 3.911 3.911 3.920 3.860 3.929 19,499,261 3.9028 -0.66%
2018-01-03 0 4.560 4.550 4.560 4.180 4.560 31,177,096 137,478,873 4.4096 3.937 3.929 3.937 3.609 3.937 36,107,165 3.8075 9.35%
2018-01-02 0 4.170 4.160 4.170 4.070 4.190 11,164,000 46,133,200 4.1323 3.601 3.592 3.601 3.514 3.618 12,929,376 3.5681 0.24%
2017-12-29 0 4.160 4.130 4.160 4.090 4.180 15,770,000 65,100,010 4.1281 3.592 3.566 3.592 3.532 3.609 18,263,728 3.5644 0.73%
2017-12-28 0 4.130 4.120 4.130 4.060 4.170 7,742,000 31,868,600 4.1163 3.566 3.557 3.566 3.506 3.601 8,966,251 3.5543 0.00%
2017-12-27 0 4.130 4.120 4.130 4.010 4.200 27,754,876 114,291,844 4.1179 3.566 3.557 3.566 3.462 3.627 32,143,785 3.5556 1.98%
2017-12-22 0 4.050 4.050 4.060 3.950 4.080 8,354,000 33,455,930 4.0048 3.497 3.497 3.506 3.411 3.523 9,675,027 3.4580 2.27%
2017-12-21 0 3.960 3.960 3.980 3.900 4.020 9,198,000 36,517,850 3.9702 3.419 3.419 3.437 3.367 3.471 10,652,490 3.4281 1.80%
2017-12-20 0 3.890 3.880 3.890 3.840 3.920 7,586,000 29,472,630 3.8851 3.359 3.350 3.359 3.316 3.385 8,785,583 3.3547 0.78%
2017-12-19 0 3.860 3.850 3.860 3.840 3.930 8,382,000 32,458,980 3.8725 3.333 3.324 3.333 3.316 3.393 9,707,455 3.3437 -1.03%
2017-12-18 0 3.900 3.890 3.900 3.840 3.930 13,941,072 54,334,293 3.8974 3.367 3.359 3.367 3.316 3.393 16,145,589 3.3653 0.26%
2017-12-15 0 3.890 3.880 3.890 3.850 3.990 11,375,333 44,430,411 3.9059 3.359 3.350 3.359 3.324 3.445 13,174,127 3.3726 -1.77%
2017-12-14 0 3.960 3.950 3.960 3.930 4.030 7,740,546 30,729,478 3.9699 3.419 3.411 3.419 3.393 3.480 8,964,567 3.4279 -0.25%
2017-12-13 0 3.970 3.970 3.990 3.970 4.020 3,808,340 15,199,113 3.9910 3.428 3.428 3.445 3.428 3.471 4,410,557 3.4461 -0.75%
2017-12-12 0 4.000 3.990 4.000 3.980 4.090 2,490,000 10,005,460 4.0183 3.454 3.445 3.454 3.437 3.532 2,883,746 3.4696 -1.96%
2017-12-11 0 4.080 4.070 4.080 4.040 4.090 5,382,000 21,906,480 4.0703 3.523 3.514 3.523 3.488 3.532 6,233,062 3.5146 0.99%
2017-12-08 0 4.040 4.030 4.040 3.950 4.050 16,508,356 66,014,093 3.9988 3.488 3.480 3.488 3.411 3.497 19,118,841 3.4528 2.54%
2017-12-07 0 3.940 3.930 3.940 3.920 4.020 4,860,000 19,241,320 3.9591 3.402 3.393 3.402 3.385 3.471 5,628,517 3.4185 0.51%
2017-12-06 0 3.920 3.920 3.930 3.910 4.120 13,082,000 52,502,137 4.0133 3.385 3.385 3.393 3.376 3.557 15,150,671 3.4653 -3.45%
2017-12-05 0 4.060 4.060 4.070 4.060 4.150 8,082,000 33,399,263 4.1325 3.506 3.506 3.514 3.506 3.583 9,360,016 3.5683 -2.40%
2017-12-04 0 4.160 4.150 4.160 4.160 4.230 1,914,000 7,997,190 4.1783 3.592 3.583 3.592 3.592 3.652 2,216,663 3.6078 -1.19%
2017-12-01 0 4.210 4.200 4.210 4.120 4.220 7,118,000 29,835,890 4.1916 3.635 3.627 3.635 3.557 3.644 8,243,577 3.6193 2.18%
2017-11-30 0 4.120 4.080 4.120 4.030 4.130 11,904,000 48,430,950 4.0685 3.557 3.523 3.557 3.480 3.566 13,786,393 3.5130 0.24%
2017-11-29 0 4.110 4.100 4.110 4.090 4.190 6,720,572 27,758,430 4.1304 3.549 3.540 3.549 3.532 3.618 7,783,304 3.5664 -1.20%
2017-11-28 0 4.160 4.140 4.160 4.120 4.180 3,227,000 13,384,888 4.1478 3.592 3.575 3.592 3.557 3.609 3,737,289 3.5814 0.00%
2017-11-27 0 4.160 4.150 4.160 4.130 4.250 4,118,000 17,147,610 4.1641 3.592 3.583 3.592 3.566 3.670 4,769,184 3.5955 -1.65%
2017-11-24 0 4.230 4.220 4.230 4.150 4.230 3,736,000 15,701,920 4.2029 3.652 3.644 3.652 3.583 3.652 4,326,778 3.6290 0.95%
2017-11-23 0 4.190 4.170 4.190 4.150 4.290 3,202,000 13,541,900 4.2292 3.618 3.601 3.618 3.583 3.704 3,708,336 3.6517 -0.71%
2017-11-22 0 4.220 4.210 4.220 4.200 4.300 6,382,447 27,011,191 4.2321 3.644 3.635 3.644 3.627 3.713 7,391,710 3.6543 -1.17%
2017-11-21 0 4.270 4.270 4.280 4.250 4.320 7,494,000 32,060,260 4.2781 3.687 3.687 3.696 3.670 3.730 8,679,035 3.6940 -1.16%
2017-11-20 0 4.320 4.300 4.320 4.260 4.330 4,284,000 18,359,360 4.2856 3.730 3.713 3.730 3.678 3.739 4,961,434 3.7004 0.00%
2017-11-17 0 4.320 4.310 4.320 4.300 4.450 8,265,486 35,941,344 4.3484 3.730 3.722 3.730 3.713 3.842 9,572,517 3.7546 -0.46%
2017-11-16 0 4.340 4.330 4.340 4.250 4.380 8,594,000 36,948,870 4.2994 3.747 3.739 3.747 3.670 3.782 9,952,979 3.7123 -0.23%
2017-11-15 0 4.350 4.340 4.350 4.330 4.390 4,206,000 18,305,690 4.3523 3.756 3.747 3.756 3.739 3.791 4,871,099 3.7580 -0.68%
2017-11-14 0 4.380 4.380 4.390 4.370 4.500 9,496,000 41,820,950 4.4041 3.782 3.782 3.791 3.773 3.886 10,997,613 3.8027 -2.01%
2017-11-13 0 4.470 4.470 4.480 4.440 4.510 5,051,055 22,537,872 4.4620 3.860 3.860 3.868 3.834 3.894 5,849,784 3.8528 -0.89%
2017-11-10 0 4.510 4.490 4.510 4.460 4.590 5,240,000 23,573,780 4.4988 3.894 3.877 3.894 3.851 3.963 6,068,607 3.8845 -0.44%
2017-11-09 0 4.530 4.520 4.530 4.510 4.600 8,023,312 36,423,177 4.5397 3.911 3.903 3.911 3.894 3.972 9,292,047 3.9198 -0.44%
2017-11-08 0 4.550 4.540 4.550 4.500 4.690 13,809,979 62,765,645 4.5449 3.929 3.920 3.929 3.886 4.050 15,993,766 3.9244 -1.09%
2017-11-07 0 4.600 4.590 4.600 4.540 4.730 10,362,000 47,875,680 4.6203 3.972 3.963 3.972 3.920 4.084 12,000,555 3.9895 0.22%
2017-11-06 0 4.590 4.580 4.590 4.420 4.600 20,967,656 94,936,761 4.5278 3.963 3.955 3.963 3.816 3.972 24,283,295 3.9096 1.77%
2017-11-03 0 4.510 4.510 4.530 4.460 4.550 6,619,377 29,899,760 4.5170 3.894 3.894 3.911 3.851 3.929 7,666,106 3.9003 0.22%
2017-11-02 0 4.500 4.500 4.510 4.450 4.520 4,898,027 22,034,590 4.4987 3.886 3.886 3.894 3.842 3.903 5,672,557 3.8844 0.67%
2017-11-01 0 4.470 4.470 4.480 4.450 4.500 3,572,615 15,990,392 4.4758 3.860 3.860 3.868 3.842 3.886 4,137,557 3.8647 0.00%
2017-10-31 0 4.470 4.470 4.480 4.440 4.510 3,079,835 13,785,039 4.4759 3.860 3.860 3.868 3.834 3.894 3,566,853 3.8648 -0.45%
2017-10-30 0 4.490 4.480 4.490 4.350 4.510 12,403,056 55,120,327 4.4441 3.877 3.868 3.877 3.756 3.894 14,364,365 3.8373 2.98%
2017-10-27 0 4.360 4.360 4.370 4.350 4.430 4,254,755 18,617,159 4.3756 3.765 3.765 3.773 3.756 3.825 4,927,564 3.7782 -0.46%
2017-10-26 0 4.380 4.380 4.410 4.380 4.470 6,938,018 30,697,178 4.4245 3.782 3.782 3.808 3.782 3.860 8,035,135 3.8204 -0.23%
2017-10-25 0 4.390 4.390 4.400 4.380 4.480 6,443,208 28,375,800 4.4040 3.791 3.791 3.799 3.782 3.868 7,462,080 3.8027 -1.13%
2017-10-24 0 4.440 4.440 4.470 4.400 4.590 5,634,000 25,328,960 4.4957 3.834 3.834 3.860 3.799 3.963 6,524,911 3.8819 -0.89%
2017-10-23 0 4.480 4.470 4.480 4.330 4.500 5,989,484 26,607,659 4.4424 3.868 3.860 3.868 3.739 3.886 6,936,608 3.8358 3.46%
2017-10-20 0 4.330 4.330 4.350 4.330 4.440 8,757,360 38,154,351 4.3568 3.739 3.739 3.756 3.739 3.834 10,142,171 3.7620 -2.04%
2017-10-19 0 4.420 4.420 4.440 4.400 4.540 6,633,917 29,708,541 4.4783 3.816 3.816 3.834 3.799 3.920 7,682,946 3.8668 -1.34%
2017-10-18 0 4.480 4.470 4.480 4.410 4.490 2,942,421 13,111,190 4.4559 3.868 3.860 3.868 3.808 3.877 3,407,709 3.8475 0.90%
2017-10-17 0 4.440 4.440 4.460 4.440 4.560 4,552,558 20,385,124 4.4777 3.834 3.834 3.851 3.834 3.937 5,272,459 3.8663 -2.20%
2017-10-16 0 4.540 4.510 4.540 4.460 4.600 10,960,000 49,923,976 4.5551 3.920 3.894 3.920 3.851 3.972 12,693,117 3.9332 1.34%
2017-10-13 0 4.480 4.470 4.480 4.480 4.520 6,622,372 29,820,309 4.5030 3.868 3.860 3.868 3.868 3.903 7,669,575 3.8881 -1.10%
2017-10-12 0 4.530 4.530 4.540 4.500 4.560 5,076,000 22,940,740 4.5195 3.911 3.911 3.920 3.886 3.937 5,878,674 3.9024 0.00%
2017-10-11 0 4.530 4.520 4.530 4.440 4.620 12,400,000 56,203,980 4.5326 3.911 3.903 3.911 3.834 3.989 14,360,826 3.9137 2.20%
2017-10-10 0 4.480 4.480 4.500 4.290 4.560 10,652,000 47,877,150 4.4947 3.827 3.827 3.844 3.665 3.896 12,468,613 3.8398 3.94%
2017-10-09 0 4.310 4.310 4.340 4.280 4.360 8,480,278 36,665,554 4.3236 3.682 3.682 3.708 3.656 3.725 9,926,522 3.6937 -0.46%
2017-10-06 0 4.330 4.320 4.330 4.310 4.380 4,082,000 17,671,090 4.3290 3.699 3.691 3.699 3.682 3.742 4,778,152 3.6983 0.46%
2017-10-04 0 4.310 4.300 4.310 4.290 4.360 2,192,000 9,460,960 4.3161 3.682 3.674 3.682 3.665 3.725 2,565,828 3.6873 0.00%
2017-10-03 0 4.310 4.310 4.330 4.300 4.380 5,124,000 22,035,336 4.3004 3.682 3.682 3.699 3.674 3.742 5,997,857 3.6739 -0.92%
2017-09-29 0 4.350 4.310 4.350 4.240 4.350 4,700,000 20,141,840 4.2855 3.716 3.682 3.716 3.622 3.716 5,501,547 3.6611 1.40%
2017-09-28 0 4.290 4.270 4.300 4.250 4.310 1,709,099 7,314,888 4.2800 3.665 3.648 3.674 3.631 3.682 2,000,572 3.6564 0.47%
2017-09-27 0 4.270 4.270 4.300 4.250 4.330 6,298,000 26,932,300 4.2763 3.648 3.648 3.674 3.631 3.699 7,372,073 3.6533 -0.70%
2017-09-26 0 4.300 4.300 4.310 4.270 4.340 4,562,580 19,591,587 4.2940 3.674 3.674 3.682 3.648 3.708 5,340,691 3.6684 -0.92%
2017-09-25 0 4.340 4.340 4.350 4.310 4.450 3,633,187 15,883,827 4.3719 3.708 3.708 3.716 3.682 3.802 4,252,798 3.7349 -2.25%
2017-09-22 0 4.440 4.440 4.470 4.360 4.480 5,099,496 22,617,117 4.4352 3.793 3.793 3.819 3.725 3.827 5,969,174 3.7890 -0.22%
2017-09-21 0 4.450 4.450 4.460 4.440 4.520 8,560,000 38,276,026 4.4715 3.802 3.802 3.810 3.793 3.861 10,019,839 3.8200 -0.89%
2017-09-20 0 4.490 4.490 4.510 4.460 4.530 3,842,000 17,274,872 4.4963 3.836 3.836 3.853 3.810 3.870 4,497,222 3.8412 -0.66%
2017-09-19 0 4.520 4.520 4.530 4.460 4.600 7,099,284 32,073,149 4.5178 3.861 3.861 3.870 3.810 3.930 8,310,010 3.8596 -0.88%
2017-09-18 0 4.560 4.540 4.560 4.480 4.580 4,134,000 18,749,976 4.5356 3.896 3.879 3.896 3.827 3.913 4,839,021 3.8747 -0.22%
2017-09-15 0 4.570 4.570 4.580 4.530 4.610 5,326,316 24,346,712 4.5710 3.904 3.904 3.913 3.870 3.938 6,234,677 3.9050 -0.22%
2017-09-14 0 4.580 4.560 4.580 4.530 4.650 3,007,313 13,799,188 4.5885 3.913 3.896 3.913 3.870 3.973 3,520,186 3.9200 -0.87%
2017-09-13 0 4.620 4.600 4.620 4.460 4.620 9,426,556 43,165,770 4.5792 3.947 3.930 3.947 3.810 3.947 11,034,180 3.9120 2.21%
2017-09-12 0 4.520 4.500 4.520 4.450 4.620 6,936,164 31,416,665 4.5294 3.861 3.844 3.861 3.802 3.947 8,119,071 3.8695 -0.66%
2017-09-11 0 4.550 4.530 4.550 4.520 4.710 8,014,800 36,878,862 4.6013 3.887 3.870 3.887 3.861 4.024 9,381,660 3.9310 -3.19%
2017-09-08 0 4.700 4.680 4.700 4.660 4.720 3,176,550 14,921,185 4.6973 4.015 3.998 4.015 3.981 4.032 3,718,285 4.0129 0.21%
2017-09-07 0 4.690 4.690 4.700 4.660 4.800 7,916,241 37,306,004 4.7126 4.007 4.007 4.015 3.981 4.101 9,266,293 4.0260 -0.85%
2017-09-06 0 4.730 4.700 4.730 4.650 4.730 4,538,074 21,287,719 4.6909 4.041 4.015 4.041 3.973 4.041 5,312,006 4.0075 0.64%
2017-09-05 0 4.700 4.700 4.710 4.640 4.730 4,278,000 20,096,182 4.6976 4.015 4.015 4.024 3.964 4.041 5,007,579 4.0132 0.00%
2017-09-04 0 4.700 4.690 4.700 4.600 4.730 3,931,279 18,425,288 4.6868 4.015 4.007 4.015 3.930 4.041 4,601,727 4.0040 0.21%
2017-09-01 0 4.690 4.670 4.690 4.610 4.750 4,390,000 20,517,140 4.6736 4.007 3.990 4.007 3.938 4.058 5,138,679 3.9927 -1.05%
2017-08-31 0 4.740 4.720 4.740 4.650 4.740 4,894,558 22,995,004 4.6981 4.049 4.032 4.049 3.973 4.049 5,729,286 4.0136 0.85%
2017-08-30 0 4.700 4.680 4.700 4.650 4.750 3,264,000 15,336,420 4.6987 4.015 3.998 4.015 3.973 4.058 3,820,649 4.0141 1.08%
2017-08-29 0 4.650 4.650 4.660 4.600 4.680 1,854,000 8,621,220 4.6501 3.973 3.973 3.981 3.930 3.998 2,170,185 3.9726 -0.64%
2017-08-28 0 4.680 4.670 4.680 4.630 4.730 6,402,000 29,942,590 4.6771 3.998 3.990 3.998 3.955 4.041 7,493,810 3.9956 -1.68%
2017-08-25 0 4.760 4.750 4.760 4.520 4.840 17,088,000 80,755,780 4.7259 4.066 4.058 4.066 3.861 4.135 20,002,222 4.0373 5.31%
2017-08-24 0 4.520 4.510 4.520 4.460 4.540 11,706,089 52,662,066 4.4987 3.861 3.853 3.861 3.810 3.879 13,702,469 3.8433 0.44%
2017-08-22 0 4.500 4.500 4.510 4.390 4.540 18,754,000 84,130,400 4.4860 3.844 3.844 3.853 3.750 3.879 21,952,345 3.8324 3.45%
2017-08-21 0 4.350 4.350 4.360 4.240 4.400 19,740,000 85,140,572 4.3131 3.716 3.716 3.725 3.622 3.759 23,106,499 3.6847 4.07%
2017-08-18 0 4.180 4.170 4.180 4.130 4.240 5,115,698 21,391,249 4.1815 3.571 3.562 3.571 3.528 3.622 5,988,139 3.5723 0.24%
2017-08-17 0 4.170 4.140 4.170 4.100 4.260 9,704,000 40,359,340 4.1590 3.562 3.537 3.562 3.503 3.639 11,358,940 3.5531 -1.88%
2017-08-16 0 4.250 4.240 4.250 4.180 4.260 3,974,000 16,805,620 4.2289 3.631 3.622 3.631 3.571 3.639 4,651,734 3.6128 0.95%
2017-08-15 0 4.210 4.200 4.210 4.200 4.300 3,624,000 15,324,418 4.2286 3.597 3.588 3.597 3.588 3.674 4,242,044 3.6125 0.48%
2017-08-14 0 4.190 4.170 4.190 4.150 4.240 3,002,000 12,593,930 4.1952 3.580 3.562 3.580 3.545 3.622 3,513,967 3.5840 0.96%
2017-08-11 0 4.150 4.130 4.150 4.110 4.230 5,402,104 22,461,548 4.1579 3.545 3.528 3.545 3.511 3.614 6,323,390 3.5521 -2.58%
2017-08-10 0 4.260 4.260 4.270 4.130 4.300 6,988,000 29,467,880 4.2169 3.639 3.639 3.648 3.528 3.674 8,179,747 3.6025 1.19%
2017-08-09 0 4.210 4.200 4.210 4.120 4.250 6,704,000 27,948,786 4.1690 3.597 3.588 3.597 3.520 3.631 7,847,314 3.5616 1.20%
2017-08-08 0 4.160 4.150 4.160 4.070 4.160 3,711,722 15,276,571 4.1158 3.554 3.545 3.554 3.477 3.554 4,344,726 3.5161 1.22%
2017-08-07 0 4.110 4.100 4.110 4.090 4.150 3,637,000 14,940,926 4.1080 3.511 3.503 3.511 3.494 3.545 4,257,261 3.5095 -0.96%
2017-08-04 0 4.150 4.150 4.160 4.040 4.170 6,608,000 27,190,020 4.1147 3.545 3.545 3.554 3.451 3.562 7,734,942 3.5152 -0.24%
2017-08-03 0 4.160 4.130 4.160 4.110 4.200 3,816,000 15,779,158 4.1350 3.554 3.528 3.554 3.511 3.588 4,466,788 3.5326 -0.48%
2017-08-02 0 4.180 4.150 4.180 4.120 4.190 6,136,000 25,462,652 4.1497 3.571 3.545 3.571 3.520 3.580 7,182,446 3.5451 0.48%
2017-08-01 0 4.160 4.150 4.160 4.130 4.200 4,119,650 17,174,075 4.1688 3.554 3.545 3.554 3.528 3.588 4,822,223 3.5614 0.24%
2017-07-31 0 4.150 4.130 4.150 4.120 4.230 6,653,281 27,521,934 4.1366 3.545 3.528 3.545 3.520 3.614 7,787,945 3.5339 -1.89%
2017-07-28 0 4.230 4.230 4.240 4.150 4.230 3,850,775 16,087,911 4.1778 3.614 3.614 3.622 3.545 3.614 4,507,494 3.5691 1.20%
2017-07-27 0 4.180 4.150 4.180 4.130 4.220 6,047,869 25,221,995 4.1704 3.571 3.545 3.571 3.528 3.605 7,079,285 3.5628 0.24%
2017-07-26 0 4.170 4.160 4.170 4.150 4.270 5,288,000 22,247,034 4.2071 3.562 3.554 3.562 3.545 3.648 6,189,826 3.5941 -2.80%
2017-07-25 0 4.290 4.280 4.290 4.240 4.310 2,260,000 9,657,340 4.2732 3.665 3.656 3.665 3.622 3.682 2,645,425 3.6506 -0.23%
2017-07-24 0 4.300 4.300 4.310 4.260 4.340 3,316,200 14,247,821 4.2964 3.674 3.674 3.682 3.639 3.708 3,881,751 3.6705 0.00%
2017-07-21 0 4.300 4.280 4.300 4.280 4.350 5,960,000 25,760,192 4.3222 3.674 3.656 3.674 3.656 3.716 6,976,430 3.6925 -0.46%
2017-07-20 0 4.320 4.320 4.330 4.320 4.450 3,144,940 13,734,630 4.3672 3.691 3.691 3.699 3.691 3.802 3,681,284 3.7309 -2.26%
2017-07-19 0 4.420 4.410 4.420 4.360 4.450 4,052,000 17,881,122 4.4129 3.776 3.767 3.776 3.725 3.802 4,743,036 3.7700 1.14%
2017-07-18 0 4.370 4.360 4.370 4.330 4.440 3,478,000 15,195,140 4.3689 3.733 3.725 3.733 3.699 3.793 4,071,145 3.7324 -0.46%
2017-07-17 0 4.390 4.380 4.390 4.340 4.460 6,176,490 27,138,072 4.3938 3.750 3.742 3.750 3.708 3.810 7,229,841 3.7536 -1.13%
2017-07-14 0 4.440 4.420 4.440 4.300 4.450 6,810,000 29,999,588 4.4052 3.793 3.776 3.793 3.674 3.802 7,971,391 3.7634 3.26%
2017-07-13 0 4.300 4.300 4.310 4.260 4.330 5,450,000 23,459,746 4.3045 3.674 3.674 3.682 3.639 3.699 6,379,454 3.6774 1.18%
2017-07-12 0 4.250 4.230 4.250 4.170 4.260 6,615,562 27,864,714 4.2120 3.631 3.614 3.631 3.562 3.639 7,743,793 3.5983 0.24%
2017-07-11 0 4.240 4.240 4.250 4.230 4.300 4,160,000 17,716,950 4.2589 3.622 3.622 3.631 3.614 3.674 4,869,455 3.6384 -0.47%
2017-07-10 0 4.260 4.260 4.270 4.250 4.350 3,344,000 14,387,168 4.3024 3.639 3.639 3.648 3.631 3.716 3,914,292 3.6755 -1.39%
2017-07-07 0 4.320 4.310 4.320 4.310 4.360 1,908,000 8,266,340 4.3325 3.691 3.682 3.691 3.682 3.725 2,233,394 3.7012 -0.69%
2017-07-06 0 4.350 4.340 4.350 4.320 4.460 6,427,000 27,985,970 4.3544 3.716 3.708 3.716 3.691 3.810 7,523,073 3.7200 -2.03%
2017-07-05 0 4.440 4.440 4.450 4.370 4.450 6,284,988 27,712,236 4.4093 3.793 3.793 3.802 3.733 3.802 7,356,842 3.7669 -0.22%
2017-07-04 0 4.450 4.420 4.450 4.310 4.480 5,734,000 25,335,354 4.4184 3.802 3.776 3.802 3.682 3.827 6,711,888 3.7747 -0.67%
2017-07-03 0 4.480 4.480 4.500 4.430 4.570 3,321,830 14,876,596 4.4784 3.827 3.827 3.844 3.785 3.904 3,888,342 3.8259 -0.44%
2017-06-30 0 4.500 4.490 4.500 4.430 4.520 3,301,003 14,843,843 4.4968 3.844 3.836 3.844 3.785 3.861 3,863,963 3.8416 0.00%
2017-06-29 0 4.500 4.460 4.500 4.410 4.500 3,384,000 15,118,064 4.4675 3.844 3.810 3.844 3.767 3.844 3,961,114 3.8166 2.27%
2017-06-28 0 4.400 4.400 4.420 4.390 4.480 5,781,962 25,683,025 4.4419 3.759 3.759 3.776 3.750 3.827 6,768,029 3.7948 -0.90%
2017-06-27 0 4.440 4.410 4.440 4.400 4.480 7,267,000 32,228,290 4.4349 3.793 3.767 3.793 3.759 3.827 8,506,329 3.7887 0.23%
2017-06-26 0 4.430 4.410 4.430 4.380 4.480 5,165,134 22,809,459 4.4160 3.785 3.767 3.785 3.742 3.827 6,046,006 3.7726 -0.67%
2017-06-23 0 4.460 4.460 4.480 4.420 4.500 1,907,859 8,501,778 4.4562 3.810 3.810 3.827 3.776 3.844 2,233,229 3.8069 0.90%
2017-06-22 0 4.420 4.420 4.450 4.410 4.540 6,608,000 29,607,740 4.4806 3.776 3.776 3.802 3.767 3.879 7,734,942 3.8278 -2.00%
2017-06-21 0 4.510 4.500 4.510 4.430 4.580 9,198,000 41,521,400 4.5142 3.853 3.844 3.853 3.785 3.913 10,766,645 3.8565 1.81%
2017-06-20 0 4.430 4.420 4.430 4.360 4.460 3,170,000 14,018,260 4.4222 3.785 3.776 3.785 3.725 3.810 3,710,618 3.7779 1.61%
2017-06-19 0 4.360 4.360 4.370 4.340 4.420 5,602,000 24,549,200 4.3822 3.725 3.725 3.733 3.708 3.776 6,557,376 3.7438 1.16%
2017-06-16 0 4.310 4.300 4.310 4.310 4.480 10,858,000 47,088,040 4.3367 3.682 3.674 3.682 3.682 3.827 12,709,745 3.7049 -3.79%
2017-06-15 0 4.480 4.470 4.480 4.450 4.530 8,026,000 35,947,032 4.4788 3.827 3.819 3.827 3.802 3.870 9,394,770 3.8263 -0.67%
2017-06-14 0 4.510 4.500 4.510 4.450 4.520 6,712,000 30,197,610 4.4990 3.853 3.844 3.853 3.802 3.861 7,856,678 3.8436 0.89%
2017-06-13 0 4.470 4.450 4.470 4.440 4.590 7,630,000 34,337,720 4.5004 3.819 3.802 3.819 3.793 3.921 8,931,235 3.8447 -1.41%
2017-06-12 0 4.570 4.570 4.580 4.500 4.610 11,022,333 50,362,576 4.5691 3.874 3.874 3.882 3.814 3.907 13,004,260 3.8728 0.44%
2017-06-09 0 4.550 4.530 4.550 4.480 4.550 8,866,000 40,033,670 4.5154 3.857 3.840 3.857 3.797 3.857 10,460,196 3.8272 0.89%
2017-06-08 0 4.510 4.500 4.510 4.360 4.520 13,102,000 58,774,210 4.4859 3.823 3.814 3.823 3.696 3.831 15,457,872 3.8022 2.73%
2017-06-07 0 4.390 4.370 4.390 4.350 4.420 10,618,000 46,620,180 4.3907 3.721 3.704 3.721 3.687 3.746 12,527,224 3.7215 -0.68%
2017-06-06 0 4.420 4.410 4.420 4.340 4.430 7,968,000 35,037,310 4.3973 3.746 3.738 3.746 3.679 3.755 9,400,727 3.7271 0.68%
2017-06-05 0 4.390 4.370 4.390 4.300 4.410 9,028,000 39,517,410 4.3772 3.721 3.704 3.721 3.645 3.738 10,651,325 3.7101 0.92%
2017-06-02 0 4.350 4.330 4.350 4.280 4.380 9,409,819 40,744,863 4.3300 3.687 3.670 3.687 3.628 3.712 11,101,799 3.6701 -0.23%
2017-06-01 0 4.360 4.350 4.360 4.230 4.370 19,122,791 82,384,273 4.3082 3.696 3.687 3.696 3.585 3.704 22,561,262 3.6516 5.06%
2017-05-31 0 4.150 4.150 4.160 4.100 4.200 5,896,000 24,520,500 4.1588 3.518 3.518 3.526 3.475 3.560 6,956,160 3.5250 0.97%
2017-05-29 0 4.110 4.110 4.120 4.110 4.190 1,762,000 7,279,732 4.1315 3.484 3.484 3.492 3.484 3.551 2,078,825 3.5018 -1.67%
2017-05-26 0 4.180 4.160 4.180 4.130 4.220 1,804,000 7,527,662 4.1728 3.543 3.526 3.543 3.501 3.577 2,128,377 3.5368 -0.95%
2017-05-25 0 4.220 4.200 4.220 4.120 4.220 2,992,000 12,551,470 4.1950 3.577 3.560 3.577 3.492 3.577 3,529,992 3.5557 1.93%
2017-05-24 0 4.140 4.130 4.140 4.110 4.220 6,047,104 25,174,750 4.1631 3.509 3.501 3.509 3.484 3.577 7,134,434 3.5286 -0.48%
2017-05-23 0 4.160 4.160 4.180 4.160 4.240 8,228,000 34,512,210 4.1945 3.526 3.526 3.543 3.526 3.594 9,707,477 3.5552 -0.95%
2017-05-22 0 4.200 4.190 4.200 4.110 4.280 8,980,000 37,876,130 4.2178 3.560 3.551 3.560 3.484 3.628 10,594,695 3.5750 1.69%
2017-05-19 0 4.130 4.120 4.130 4.090 4.260 20,501,166 84,957,507 4.1440 3.501 3.492 3.501 3.467 3.611 24,187,482 3.5125 -2.36%
2017-05-18 0 4.230 4.210 4.230 4.200 4.320 14,789,800 63,136,598 4.2689 3.585 3.568 3.585 3.560 3.662 17,449,155 3.6183 -1.63%
2017-05-17 0 4.300 4.290 4.300 4.270 4.360 13,202,000 56,967,490 4.3151 3.645 3.636 3.645 3.619 3.696 15,575,853 3.6574 -0.46%
2017-05-16 0 4.320 4.300 4.320 4.300 4.350 13,126,000 56,764,720 4.3246 3.662 3.645 3.662 3.645 3.687 15,486,187 3.6655 -0.23%
2017-05-15 0 4.330 4.320 4.330 4.300 4.380 18,256,000 79,182,908 4.3374 3.670 3.662 3.670 3.645 3.712 21,538,613 3.6763 -0.46%
2017-05-12 0 4.350 4.340 4.350 4.330 4.400 24,788,988 107,627,107 4.3417 3.687 3.679 3.687 3.670 3.729 29,246,298 3.6800 -0.46%
2017-05-11 0 4.370 4.370 4.380 4.310 4.430 169,017,000 726,555,640 4.2987 3.704 3.704 3.712 3.653 3.755 199,407,962 3.6436 -5.00%
2017-05-10 0 4.600 4.590 4.600 4.580 4.650 10,322,000 47,531,490 4.6049 3.899 3.890 3.899 3.882 3.941 12,178,000 3.9031 0.66%
2017-05-09 0 4.570 4.570 4.590 4.550 4.610 4,083,510 18,663,733 4.5705 3.874 3.874 3.890 3.857 3.907 4,817,766 3.8739 -0.44%
2017-05-08 0 4.590 4.560 4.590 4.500 4.610 4,452,964 20,360,216 4.5723 3.890 3.865 3.890 3.814 3.907 5,253,652 3.8754 0.44%
2017-05-05 0 4.570 4.550 4.570 4.430 4.620 19,486,000 88,249,190 4.5289 3.874 3.857 3.874 3.755 3.916 22,989,779 3.8386 -0.65%
2017-05-04 0 4.600 4.580 4.600 4.560 4.620 8,587,500 39,423,925 4.5909 3.899 3.882 3.899 3.865 3.916 10,131,619 3.8912 0.66%
2017-05-02 0 4.570 4.570 4.580 4.540 4.640 7,382,000 33,904,510 4.5929 3.874 3.874 3.882 3.848 3.933 8,709,358 3.8929 0.22%
2017-04-28 0 4.560 4.550 4.560 4.520 4.600 7,896,352 36,063,753 4.5671 3.865 3.857 3.865 3.831 3.899 9,316,196 3.8711 1.11%
2017-04-27 0 4.510 4.510 4.520 4.460 4.550 2,346,000 10,528,560 4.4879 3.823 3.823 3.831 3.780 3.857 2,767,834 3.8039 0.22%
2017-04-26 0 4.500 4.490 4.500 4.430 4.590 8,977,000 40,405,290 4.5010 3.814 3.806 3.814 3.755 3.890 10,591,155 3.8150 -1.10%
2017-04-25 0 4.550 4.550 4.560 4.520 4.600 9,363,000 42,699,756 4.5605 3.857 3.857 3.865 3.831 3.899 11,046,562 3.8654 1.11%
2017-04-24 0 4.500 4.500 4.510 4.380 4.550 10,514,800 47,105,970 4.4800 3.814 3.814 3.823 3.712 3.857 12,405,467 3.7972 1.12%
2017-04-21 0 4.450 4.430 4.450 4.420 4.560 9,408,000 42,165,500 4.4819 3.772 3.755 3.772 3.746 3.865 11,099,653 3.7988 0.68%
2017-04-20 0 4.420 4.410 4.420 4.240 4.420 15,970,490 69,631,765 4.3600 3.746 3.738 3.746 3.594 3.746 18,842,145 3.6955 3.51%
2017-04-19 0 4.270 4.260 4.270 4.200 4.290 3,440,000 14,619,780 4.2499 3.619 3.611 3.619 3.560 3.636 4,058,547 3.6022 -0.93%
2017-04-18 0 4.310 4.300 4.310 4.280 4.420 12,095,349 52,370,894 4.3298 3.653 3.645 3.653 3.628 3.746 14,270,215 3.6699 -0.23%
2017-04-13 0 4.320 4.300 4.320 4.290 4.350 4,776,000 20,580,730 4.3092 3.662 3.645 3.662 3.636 3.687 5,634,773 3.6525 -0.69%
2017-04-12 0 4.350 4.340 4.350 4.200 4.420 9,829,231 42,610,456 4.3351 3.687 3.679 3.687 3.560 3.746 11,596,626 3.6744 2.59%
2017-04-11 0 4.240 4.240 4.270 4.200 4.370 10,668,951 45,533,781 4.2679 3.594 3.594 3.619 3.560 3.704 12,587,336 3.6174 -2.08%
2017-04-10 0 4.330 4.330 4.350 4.320 4.430 6,927,485 30,364,037 4.3831 3.670 3.670 3.687 3.662 3.755 8,173,117 3.7151 -0.69%
2017-04-07 0 4.360 4.350 4.360 4.290 4.410 9,817,325 42,530,258 4.3322 3.696 3.687 3.696 3.636 3.738 11,582,579 3.6719 -1.13%
2017-04-06 0 4.410 4.390 4.410 4.350 4.420 3,648,000 16,001,510 4.3864 3.738 3.721 3.738 3.687 3.746 4,303,947 3.7179 -0.23%
2017-04-05 0 4.420 4.400 4.420 4.330 4.460 8,282,048 36,464,547 4.4028 3.746 3.729 3.746 3.670 3.780 9,771,244 3.7318 0.91%
2017-04-03 0 4.380 4.370 4.380 4.260 4.400 3,688,000 16,072,840 4.3581 3.712 3.704 3.712 3.611 3.729 4,351,140 3.6939 2.34%
2017-03-31 0 4.280 4.270 4.280 4.240 4.280 4,940,000 21,085,090 4.2682 3.628 3.619 3.628 3.594 3.628 5,828,262 3.6177 0.00%
2017-03-30 0 4.280 4.270 4.280 4.250 4.310 4,172,474 17,827,832 4.2727 3.628 3.619 3.628 3.602 3.653 4,922,727 3.6215 0.47%
2017-03-29 0 4.260 4.260 4.290 4.260 4.470 16,688,000 72,073,790 4.3189 3.611 3.611 3.636 3.611 3.789 19,688,671 3.6607 -3.62%
2017-03-28 0 4.420 4.420 4.430 4.380 4.560 9,767,481 43,098,757 4.4125 3.746 3.746 3.755 3.712 3.865 11,523,773 3.7400 -1.78%
2017-03-27 0 4.500 4.490 4.500 4.360 4.590 24,449,000 110,056,960 4.5015 3.814 3.806 3.814 3.696 3.890 28,845,177 3.8154 1.35%
2017-03-24 0 4.440 4.430 4.440 4.190 4.490 40,552,975 177,369,841 4.3738 3.763 3.755 3.763 3.551 3.806 47,844,809 3.7072 6.22%
2017-03-23 0 4.180 4.180 4.190 4.100 4.250 17,148,000 71,751,860 4.1843 3.543 3.543 3.551 3.475 3.602 20,231,383 3.5466 1.46%
2017-03-22 0 4.120 4.110 4.120 4.000 4.120 12,798,000 51,863,220 4.0524 3.492 3.484 3.492 3.390 3.492 15,099,209 3.4348 0.00%
2017-03-21 0 4.120 4.100 4.120 4.050 4.150 11,124,000 45,489,180 4.0893 3.492 3.475 3.492 3.433 3.518 13,124,207 3.4661 0.00%
2017-03-20 0 4.120 4.110 4.120 4.000 4.120 13,798,000 56,270,440 4.0782 3.492 3.484 3.492 3.390 3.492 16,279,020 3.4566 3.00%
2017-03-17 0 4.000 3.990 4.000 3.980 4.020 12,089,000 48,333,060 3.9981 3.390 3.382 3.390 3.373 3.407 14,262,724 3.3888 0.00%
2017-03-16 0 4.000 3.990 4.000 3.930 4.030 17,160,000 68,188,546 3.9737 3.390 3.382 3.390 3.331 3.416 20,245,541 3.3681 1.27%
2017-03-15 0 3.950 3.940 3.950 3.890 4.040 15,860,000 63,156,900 3.9822 3.348 3.340 3.348 3.297 3.424 18,711,788 3.3752 0.77%
2017-03-14 0 3.920 3.910 3.920 3.890 3.980 3,890,490 15,273,705 3.9259 3.323 3.314 3.323 3.297 3.373 4,590,039 3.3276 -1.01%
2017-03-13 0 3.960 3.960 3.970 3.880 3.970 7,312,479 28,631,599 3.9154 3.356 3.356 3.365 3.289 3.365 8,627,336 3.3187 1.80%
2017-03-10 0 3.890 3.880 3.890 3.870 3.930 3,168,490 12,339,391 3.8944 3.297 3.289 3.297 3.280 3.331 3,738,216 3.3009 -0.26%
2017-03-09 0 3.900 3.890 3.900 3.870 3.970 5,163,433 20,147,657 3.9020 3.306 3.297 3.306 3.280 3.365 6,091,870 3.3073 -1.02%
2017-03-08 0 3.940 3.940 3.950 3.940 4.080 9,634,000 38,481,840 3.9944 3.340 3.340 3.348 3.340 3.458 11,366,290 3.3856 -0.25%
2017-03-07 0 3.950 3.940 3.960 3.940 4.000 4,110,735 16,253,957 3.9540 3.348 3.340 3.356 3.340 3.390 4,849,887 3.3514 -1.25%
2017-03-06 0 4.000 4.000 4.010 3.950 4.050 4,289,300 17,078,007 3.9815 3.390 3.390 3.399 3.348 3.433 5,060,559 3.3747 0.25%
2017-03-03 0 3.990 3.960 3.990 3.920 4.000 7,063,494 28,035,700 3.9691 3.382 3.356 3.382 3.323 3.390 8,333,581 3.3642 -0.25%
2017-03-02 0 4.000 3.980 4.000 3.950 4.120 11,072,000 44,278,140 3.9991 3.390 3.373 3.390 3.348 3.492 13,062,857 3.3896 -0.50%
2017-03-01 0 4.020 4.010 4.020 3.920 4.020 5,858,000 23,281,170 3.9743 3.407 3.399 3.407 3.323 3.407 6,911,327 3.3686 2.29%
2017-02-28 0 3.930 3.930 3.960 3.890 3.970 6,440,000 25,400,040 3.9441 3.331 3.331 3.356 3.297 3.365 7,597,977 3.3430 0.00%
2017-02-27 0 3.930 3.920 3.930 3.890 4.020 7,372,000 28,985,348 3.9318 3.331 3.323 3.331 3.297 3.407 8,697,560 3.3326 -2.24%
2017-02-24 0 4.020 4.020 4.030 4.000 4.190 20,045,421 81,528,715 4.0672 3.407 3.407 3.416 3.390 3.551 23,649,790 3.4473 -0.99%
2017-02-23 0 4.060 4.050 4.060 3.870 4.080 17,661,649 70,720,046 4.0042 3.441 3.433 3.441 3.280 3.458 20,837,392 3.3939 4.10%
2017-02-22 0 3.900 3.890 3.900 3.860 3.920 11,470,000 44,542,480 3.8834 3.306 3.297 3.306 3.272 3.323 13,532,422 3.2915 0.26%
2017-02-21 0 3.890 3.880 3.890 3.870 3.950 4,718,000 18,388,660 3.8976 3.297 3.289 3.297 3.280 3.348 5,566,344 3.3035 -0.26%
2017-02-20 0 3.900 3.900 3.910 3.850 3.930 2,658,000 10,329,540 3.8862 3.306 3.306 3.314 3.263 3.331 3,135,935 3.2939 0.26%
2017-02-17 0 3.890 3.870 3.890 3.850 3.970 5,730,735 22,378,982 3.9051 3.297 3.280 3.297 3.263 3.365 6,761,179 3.3099 -1.52%
2017-02-16 0 3.950 3.930 3.950 3.850 3.950 14,368,754 56,157,712 3.9083 3.348 3.331 3.348 3.263 3.348 16,952,401 3.3127 2.33%
2017-02-15 0 3.860 3.850 3.860 3.840 3.930 9,276,000 35,929,266 3.8734 3.272 3.263 3.272 3.255 3.331 10,943,918 3.2830 0.26%
2017-02-14 0 3.850 3.840 3.850 3.810 3.950 17,246,000 66,721,817 3.8688 3.263 3.255 3.263 3.229 3.348 20,347,005 3.2792 -2.53%
2017-02-13 0 3.950 3.930 3.950 3.890 3.990 11,114,000 43,904,180 3.9503 3.348 3.331 3.348 3.297 3.382 13,112,409 3.3483 0.25%
2017-02-10 0 3.940 3.930 3.940 3.730 3.980 23,138,000 90,359,480 3.9052 3.340 3.331 3.340 3.162 3.373 27,298,446 3.3101 5.63%
2017-02-09 0 3.730 3.730 3.750 3.590 3.830 15,480,000 57,583,990 3.7199 3.162 3.162 3.178 3.043 3.246 18,263,460 3.1530 3.61%
2017-02-08 0 3.600 3.590 3.600 3.550 3.620 8,016,000 28,726,530 3.5836 3.051 3.043 3.051 3.009 3.068 9,457,358 3.0375 1.12%
2017-02-07 0 3.560 3.560 3.590 3.560 3.640 10,652,000 38,294,350 3.5950 3.017 3.017 3.043 3.017 3.085 12,567,337 3.0471 -1.93%
2017-02-06 0 3.630 3.620 3.630 3.560 3.660 5,604,000 20,331,940 3.6281 3.077 3.068 3.077 3.017 3.102 6,611,656 3.0752 0.83%
2017-02-03 0 3.600 3.590 3.600 3.590 3.630 3,598,490 12,967,653 3.6036 3.051 3.043 3.051 3.043 3.077 4,245,535 3.0544 0.56%
2017-02-02 0 3.580 3.580 3.590 3.580 3.710 3,226,988 11,632,225 3.6047 3.034 3.034 3.043 3.034 3.145 3,807,233 3.0553 -1.92%
2017-02-01 0 3.650 3.630 3.650 3.610 3.670 4,256,000 15,511,880 3.6447 3.094 3.077 3.094 3.060 3.111 5,021,272 3.0892 -0.54%
2017-01-27 0 3.670 3.670 3.680 3.660 3.700 988,000 3,628,010 3.6721 3.111 3.111 3.119 3.102 3.136 1,165,652 3.1124 -1.34%
2017-01-26 0 3.720 3.700 3.720 3.690 3.750 9,012,000 33,563,490 3.7243 3.153 3.136 3.153 3.128 3.178 10,632,449 3.1567 0.81%
2017-01-25 0 3.690 3.680 3.690 3.630 3.710 7,756,000 28,490,965 3.6734 3.128 3.119 3.128 3.077 3.145 9,150,607 3.1136 0.54%
2017-01-24 0 3.670 3.650 3.670 3.600 3.670 9,898,000 35,955,340 3.6326 3.111 3.094 3.111 3.051 3.111 11,677,760 3.0790 1.94%
2017-01-23 0 3.600 3.590 3.600 3.550 3.610 7,354,000 26,262,720 3.5712 3.051 3.043 3.051 3.009 3.060 8,676,323 3.0269 1.41%
2017-01-20 0 3.550 3.550 3.570 3.500 3.580 7,974,740 28,295,630 3.5482 3.009 3.009 3.026 2.967 3.034 9,408,679 3.0074 0.57%
2017-01-19 0 3.530 3.530 3.540 3.500 3.600 7,056,000 24,984,540 3.5409 2.992 2.992 3.000 2.967 3.051 8,324,740 3.0012 -0.28%
2017-01-18 0 3.540 3.520 3.540 3.500 3.580 4,604,000 16,242,620 3.5279 3.000 2.984 3.000 2.967 3.034 5,431,846 2.9903 1.43%
2017-01-17 0 3.490 3.480 3.490 3.460 3.540 4,004,000 13,972,460 3.4896 2.958 2.950 2.958 2.933 3.000 4,723,960 2.9578 0.29%
2017-01-16 0 3.480 3.470 3.480 3.460 3.570 5,554,000 19,395,920 3.4922 2.950 2.941 2.950 2.933 3.026 6,552,665 2.9600 -2.25%
2017-01-13 0 3.560 3.540 3.560 3.520 3.600 3,792,988 13,492,346 3.5572 3.017 3.000 3.017 2.984 3.051 4,475,006 3.0150 0.85%
2017-01-12 0 3.530 3.510 3.530 3.510 3.610 7,154,000 25,358,900 3.5447 2.992 2.975 2.992 2.975 3.060 8,440,361 3.0045 -1.94%
2017-01-11 0 3.600 3.590 3.610 3.570 3.670 5,224,225 18,908,342 3.6194 3.051 3.043 3.060 3.026 3.111 6,163,593 3.0677 -1.37%
2017-01-10 0 3.650 3.640 3.650 3.630 3.780 6,105,140 22,478,399 3.6819 3.094 3.085 3.094 3.077 3.204 7,202,906 3.1207 -0.54%
2017-01-09 0 3.670 3.640 3.670 3.580 3.700 4,060,000 14,833,500 3.6536 3.111 3.085 3.111 3.034 3.136 4,790,029 3.0967 1.38%
2017-01-06 0 3.620 3.620 3.630 3.620 3.730 4,513,719 16,573,635 3.6718 3.068 3.068 3.077 3.068 3.162 5,325,331 3.1122 -2.95%
2017-01-05 0 3.730 3.730 3.740 3.620 3.750 11,450,683 42,324,642 3.6963 3.162 3.162 3.170 3.068 3.178 13,509,631 3.1329 3.32%
2017-01-04 0 3.610 3.610 3.640 3.530 3.680 8,856,000 32,151,700 3.6305 3.060 3.060 3.085 2.992 3.119 10,448,398 3.0772 3.14%
2017-01-03 0 3.500 3.500 3.540 3.500 3.600 3,231,550 11,416,882 3.5329 2.967 2.967 3.000 2.967 3.051 3,812,615 2.9945 -2.51%
2016-12-30 0 3.590 3.590 3.600 3.460 3.600 6,796,990 24,147,395 3.5527 3.043 3.043 3.051 2.933 3.051 8,019,157 3.0112 4.36%
2016-12-29 0 3.440 3.430 3.440 3.360 3.450 3,590,000 12,243,580 3.4105 2.916 2.907 2.916 2.848 2.924 4,235,518 2.8907 1.78%
2016-12-28 0 3.380 3.370 3.380 3.350 3.420 7,842,731 26,579,044 3.3890 2.865 2.856 2.865 2.839 2.899 9,252,933 2.8725 -1.46%
2016-12-23 0 3.430 3.420 3.430 3.380 3.490 4,542,000 15,526,590 3.4184 2.907 2.899 2.907 2.865 2.958 5,358,697 2.8975 -0.29%
2016-12-22 0 3.440 3.440 3.460 3.420 3.500 13,643,200 47,592,076 3.4883 2.916 2.916 2.933 2.899 2.967 16,096,385 2.9567 -0.58%
2016-12-21 0 3.460 3.460 3.480 3.450 3.540 2,968,800 10,369,594 3.4929 2.933 2.933 2.950 2.924 3.000 3,502,620 2.9605 -1.42%
2016-12-20 0 3.510 3.510 3.520 3.440 3.590 4,272,000 14,897,600 3.4873 2.975 2.975 2.984 2.916 3.043 5,040,149 2.9558 0.00%
2016-12-19 0 3.510 3.510 3.520 3.500 3.600 2,302,000 8,110,540 3.5233 2.975 2.975 2.984 2.967 3.051 2,715,923 2.9863 -2.23%
2016-12-16 0 3.590 3.580 3.590 3.520 3.590 5,706,000 20,413,440 3.5775 3.043 3.034 3.043 2.984 3.043 6,731,996 3.0323 2.28%
2016-12-15 0 3.510 3.510 3.520 3.500 3.560 3,878,000 13,622,510 3.5128 2.975 2.975 2.984 2.967 3.017 4,575,304 2.9774 -2.23%
2016-12-14 0 3.590 3.570 3.590 3.560 3.620 2,544,000 9,124,480 3.5867 3.043 3.026 3.043 3.017 3.068 3,001,437 3.0400 -0.55%
2016-12-13 0 3.610 3.600 3.610 3.530 3.610 2,630,000 9,433,560 3.5869 3.060 3.051 3.060 2.992 3.060 3,102,901 3.0402 1.12%
2016-12-12 0 3.570 3.570 3.590 3.520 3.640 4,540,000 16,185,380 3.5651 3.026 3.026 3.043 2.984 3.085 5,356,338 3.0217 -1.11%
2016-12-09 0 3.610 3.600 3.610 3.580 3.750 12,582,000 45,687,790 3.6312 3.060 3.051 3.060 3.034 3.178 14,844,371 3.0778 -3.73%
2016-12-08 0 3.750 3.730 3.750 3.710 3.810 5,882,474 22,031,204 3.7452 3.178 3.162 3.178 3.145 3.229 6,940,202 3.1744 -0.27%
2016-12-07 0 3.760 3.750 3.760 3.750 3.780 6,170,000 23,231,268 3.7652 3.187 3.178 3.187 3.178 3.204 7,279,428 3.1914 -0.27%
2016-12-06 0 3.770 3.760 3.770 3.700 3.780 4,188,000 15,678,670 3.7437 3.195 3.187 3.195 3.136 3.204 4,941,045 3.1731 1.89%
2016-12-05 0 3.700 3.690 3.700 3.680 3.830 7,008,000 26,114,840 3.7264 3.136 3.128 3.136 3.119 3.246 8,268,109 3.1585 -3.14%
2016-12-02 0 3.820 3.810 3.820 3.780 3.890 8,478,000 32,426,790 3.8248 3.238 3.229 3.238 3.204 3.297 10,002,430 3.2419 -1.55%
2016-12-01 0 3.880 3.880 3.890 3.880 3.950 3,677,723 14,383,642 3.9110 3.289 3.289 3.297 3.289 3.348 4,339,015 3.3150 0.00%
2016-11-30 0 3.880 3.880 3.900 3.880 3.950 9,418,000 36,750,580 3.9022 3.289 3.289 3.306 3.289 3.348 11,111,451 3.3075 -0.51%
2016-11-29 0 3.900 3.900 3.910 3.860 3.960 10,363,486 40,310,420 3.8897 3.306 3.306 3.314 3.272 3.356 12,226,945 3.2969 -0.51%
2016-11-28 0 3.920 3.910 3.920 3.900 3.970 10,210,000 40,098,480 3.9274 3.323 3.314 3.323 3.306 3.365 12,045,861 3.3288 0.26%
2016-11-25 0 3.910 3.900 3.910 3.870 3.920 16,804,000 65,526,248 3.8994 3.314 3.306 3.314 3.280 3.323 19,825,529 3.3051 -0.26%
2016-11-24 0 3.920 3.910 3.920 3.900 3.940 11,799,181 46,212,246 3.9166 3.323 3.314 3.323 3.306 3.340 13,920,793 3.3197 0.00%
2016-11-23 0 3.920 3.910 3.920 3.910 3.970 5,740,000 22,515,020 3.9225 3.323 3.314 3.323 3.314 3.365 6,772,110 3.3247 -0.51%
2016-11-22 0 3.940 3.940 3.950 3.930 3.990 7,340,000 29,037,460 3.9561 3.340 3.340 3.348 3.331 3.382 8,659,806 3.3531 0.00%
2016-11-21 0 3.940 3.920 3.940 3.900 3.980 3,729,490 14,614,373 3.9186 3.340 3.323 3.340 3.306 3.373 4,400,090 3.3214 -0.51%
2016-11-18 0 3.960 3.950 3.960 3.950 3.980 2,832,743 11,221,261 3.9613 3.356 3.348 3.356 3.348 3.373 3,342,099 3.3575 -0.50%
2016-11-17 0 3.980 3.970 3.980 3.940 4.020 7,656,000 30,359,212 3.9654 3.373 3.365 3.373 3.340 3.407 9,032,626 3.3611 -0.50%
2016-11-16 0 4.000 3.990 4.000 3.940 4.000 5,076,000 20,172,352 3.9741 3.390 3.382 3.390 3.340 3.390 5,988,716 3.3684 1.78%
2016-11-15 0 3.930 3.920 3.930 3.900 3.970 4,090,000 16,055,594 3.9256 3.331 3.323 3.331 3.306 3.365 4,825,423 3.3273 0.00%
2016-11-14 0 3.930 3.920 3.930 3.870 3.970 4,186,000 16,412,640 3.9208 3.331 3.323 3.331 3.280 3.365 4,938,685 3.3233 -1.01%
2016-11-11 0 3.970 3.960 3.970 3.880 3.990 4,490,850 17,729,915 3.9480 3.365 3.356 3.365 3.289 3.382 5,298,350 3.3463 0.76%
2016-11-10 0 3.940 3.930 3.940 3.910 3.960 4,035,000 15,881,510 3.9359 3.340 3.331 3.340 3.314 3.356 4,760,534 3.3361 1.55%
2016-11-09 0 3.880 3.880 3.890 3.760 3.940 7,888,000 30,214,230 3.8304 3.289 3.289 3.297 3.187 3.340 9,306,342 3.2466 -1.27%
2016-11-08 0 3.930 3.930 3.940 3.920 3.990 3,033,120 11,950,264 3.9399 3.331 3.331 3.340 3.323 3.382 3,578,506 3.3395 0.26%
2016-11-07 0 3.920 3.910 3.920 3.820 3.940 6,778,000 26,425,160 3.8987 3.323 3.314 3.323 3.238 3.340 7,996,753 3.3045 2.35%
2016-11-04 0 3.830 3.820 3.830 3.800 3.940 6,595,992 25,313,158 3.8377 3.246 3.238 3.246 3.221 3.340 7,782,018 3.2528 -1.03%
2016-11-03 0 3.870 3.870 3.880 3.850 3.950 4,670,000 18,094,366 3.8746 3.280 3.280 3.289 3.263 3.348 5,509,713 3.2841 -1.02%
2016-11-02 0 3.910 3.910 3.920 3.860 3.960 9,128,000 35,716,410 3.9128 3.314 3.314 3.323 3.272 3.356 10,769,306 3.3165 -2.01%
2016-11-01 0 3.990 3.980 3.990 3.950 4.010 4,600,000 18,311,150 3.9807 3.382 3.373 3.382 3.348 3.399 5,427,126 3.3740 0.50%
2016-10-31 0 3.970 3.960 3.970 3.920 4.000 6,492,000 25,696,530 3.9582 3.365 3.356 3.365 3.323 3.390 7,659,327 3.3549 -0.50%
2016-10-28 0 3.990 3.980 3.990 3.960 4.030 4,440,000 17,676,800 3.9813 3.382 3.373 3.382 3.356 3.416 5,238,357 3.3745 -0.50%
2016-10-27 0 4.010 4.000 4.010 3.960 4.100 5,319,462 21,237,228 3.9924 3.399 3.390 3.399 3.356 3.475 6,275,955 3.3839 -1.72%
2016-10-26 0 4.080 4.060 4.080 4.030 4.130 5,470,000 22,261,370 4.0697 3.458 3.441 3.458 3.416 3.501 6,453,561 3.4495 -1.45%
2016-10-25 0 4.140 4.140 4.150 4.110 4.200 5,614,928 23,247,378 4.1403 3.509 3.509 3.518 3.484 3.560 6,624,549 3.5093 -0.96%
2016-10-24 0 4.180 4.170 4.180 4.000 4.210 18,579,000 77,165,200 4.1534 3.543 3.534 3.543 3.390 3.568 21,919,692 3.5204 4.24%
2016-10-20 0 4.010 4.000 4.010 3.990 4.050 5,228,000 20,955,340 4.0083 3.399 3.390 3.399 3.382 3.433 6,168,047 3.3974 0.50%
2016-10-19 0 3.990 3.990 4.010 3.970 4.050 5,698,114 22,809,081 4.0029 3.382 3.382 3.399 3.365 3.433 6,722,692 3.3928 -0.25%
2016-10-18 0 4.000 3.980 4.000 3.930 4.030 4,368,750 17,376,970 3.9776 3.390 3.373 3.390 3.331 3.416 5,154,295 3.3714 2.30%
2016-10-17 0 3.910 3.910 3.920 3.890 4.010 10,282,000 40,371,934 3.9265 3.314 3.314 3.323 3.297 3.399 12,130,807 3.3281 -2.01%
2016-10-14 0 3.990 3.990 4.000 3.980 4.050 5,840,000 23,381,340 4.0037 3.382 3.382 3.390 3.373 3.433 6,890,091 3.3935 0.25%
2016-10-13 0 3.980 3.970 3.980 3.980 4.100 9,205,000 36,951,910 4.0143 3.373 3.365 3.373 3.373 3.475 10,860,152 3.4025 -1.73%
2016-10-12 0 4.050 4.050 4.080 4.040 4.130 3,722,000 15,159,840 4.0730 3.433 3.433 3.458 3.424 3.501 4,391,253 3.4523 -1.94%
2016-10-11 0 4.130 4.120 4.130 4.080 4.270 9,272,000 38,514,640 4.1539 3.501 3.492 3.501 3.458 3.619 10,939,199 3.5208 -1.67%
2016-10-07 0 4.200 4.180 4.200 4.130 4.220 8,330,000 34,783,910 4.1757 3.560 3.543 3.560 3.501 3.577 9,827,818 3.5393 1.20%
2016-10-06 0 4.150 4.150 4.160 4.070 4.230 13,938,000 58,039,260 4.1641 3.518 3.518 3.526 3.450 3.585 16,444,193 3.5295 1.72%
2016-10-05 0 4.080 4.060 4.080 4.000 4.090 5,482,996 22,219,739 4.0525 3.458 3.441 3.458 3.390 3.467 6,468,894 3.4349 0.25%
2016-10-04 0 4.070 4.050 4.070 4.000 4.080 13,825,122 55,932,960 4.0457 3.450 3.433 3.450 3.390 3.458 16,311,018 3.4292 0.00%
2016-10-03 0 4.070 4.060 4.070 4.000 4.100 8,502,000 34,600,670 4.0697 3.450 3.441 3.450 3.390 3.475 10,030,745 3.4495 2.01%
2016-09-30 0 3.990 3.950 3.990 3.900 3.990 9,016,000 35,662,280 3.9554 3.382 3.348 3.382 3.306 3.382 10,637,168 3.3526 0.76%
2016-09-29 0 3.960 3.950 3.960 3.900 3.980 5,396,219 21,243,980 3.9368 3.356 3.348 3.356 3.306 3.373 6,366,514 3.3368 -0.25%
2016-09-28 0 3.970 3.950 3.970 3.870 3.970 6,272,000 24,535,320 3.9119 3.365 3.348 3.365 3.280 3.365 7,399,769 3.3157 1.79%
2016-09-27 0 3.900 3.880 3.900 3.800 3.900 8,730,831 33,663,306 3.8557 3.306 3.289 3.306 3.221 3.306 10,300,722 3.2681 2.90%
2016-09-26 0 3.790 3.780 3.790 3.780 3.960 9,974,000 38,570,570 3.8671 3.212 3.204 3.212 3.204 3.356 11,767,426 3.2777 -4.05%
2016-09-23 0 3.950 3.940 3.950 3.930 4.030 8,152,850 32,275,297 3.9588 3.348 3.340 3.348 3.331 3.416 9,618,815 3.3554 -0.50%
2016-09-22 0 3.970 3.970 3.980 3.960 4.110 13,436,000 54,222,890 4.0356 3.365 3.365 3.373 3.356 3.484 15,851,928 3.4206 -1.73%
2016-09-21 0 4.040 4.030 4.040 3.970 4.130 9,284,000 37,684,050 4.0590 3.424 3.416 3.424 3.365 3.501 10,953,357 3.4404 0.00%
2016-09-20 0 4.040 4.030 4.040 3.900 4.050 11,794,000 47,089,506 3.9927 3.424 3.416 3.424 3.306 3.433 13,914,680 3.3842 1.25%
2016-09-19 0 3.990 3.990 4.000 3.890 4.020 13,644,000 54,226,850 3.9744 3.382 3.382 3.390 3.297 3.407 16,097,329 3.3687 2.57%
2016-09-15 0 3.890 3.880 3.890 3.800 3.890 5,504,772 21,220,824 3.8550 3.297 3.289 3.297 3.221 3.297 6,494,586 3.2675 2.76%
2016-09-14 0 3.850 3.850 3.860 3.840 3.960 11,148,000 43,355,968 3.8891 3.209 3.209 3.217 3.200 3.300 13,376,271 3.2413 0.00%
2016-09-13 0 3.850 3.850 3.860 3.830 4.000 8,978,000 34,942,060 3.8920 3.209 3.209 3.217 3.192 3.334 10,772,530 3.2436 -1.53%
2016-09-12 0 3.910 3.910 3.920 3.830 3.950 16,313,341 63,425,093 3.8879 3.259 3.259 3.267 3.192 3.292 19,574,065 3.2403 -2.49%
2016-09-09 0 4.010 4.010 4.030 3.970 4.170 18,874,000 77,054,670 4.0826 3.342 3.342 3.359 3.309 3.475 22,646,551 3.4025 0.75%
2016-09-08 0 3.980 3.970 3.980 3.960 4.040 12,280,000 48,868,116 3.9795 3.317 3.309 3.317 3.300 3.367 14,734,536 3.3166 -1.00%
2016-09-07 0 4.020 4.010 4.020 4.000 4.090 15,348,000 62,069,060 4.0441 3.350 3.342 3.350 3.334 3.409 18,415,771 3.3704 -0.99%
2016-09-06 0 4.060 4.050 4.060 3.860 4.080 20,046,000 80,062,702 3.9939 3.384 3.375 3.384 3.217 3.400 24,052,811 3.3286 3.84%
2016-09-05 0 3.910 3.910 3.920 3.900 3.990 14,046,000 55,329,066 3.9391 3.259 3.259 3.267 3.250 3.325 16,853,526 3.2829 -0.76%
2016-09-02 0 3.940 3.930 3.940 3.880 3.990 20,931,110 82,225,698 3.9284 3.284 3.275 3.284 3.234 3.325 25,114,837 3.2740 -1.01%
2016-09-01 0 3.980 3.970 3.980 3.870 3.990 20,156,050 79,139,507 3.9263 3.317 3.309 3.317 3.225 3.325 24,184,858 3.2723 0.51%
2016-08-31 0 3.960 3.940 3.960 3.860 3.970 24,282,839 95,203,734 3.9206 3.300 3.284 3.300 3.217 3.309 29,136,513 3.2675 2.06%
2016-08-30 0 3.880 3.870 3.880 3.800 3.900 19,712,000 75,825,560 3.8467 3.234 3.225 3.234 3.167 3.250 23,652,051 3.2059 0.78%
2016-08-29 0 3.850 3.830 3.850 3.720 3.900 48,013,700 183,646,358 3.8249 3.209 3.192 3.209 3.100 3.250 57,610,718 3.1877 4.34%
2016-08-26 0 3.690 3.690 3.700 3.520 3.710 28,906,000 104,339,380 3.6096 3.075 3.075 3.084 2.934 3.092 34,683,755 3.0083 5.13%
2016-08-25 0 3.510 3.500 3.510 3.450 3.600 16,284,000 57,110,540 3.5072 2.925 2.917 2.925 2.875 3.000 19,538,859 2.9229 -1.68%
2016-08-24 0 3.570 3.570 3.580 3.500 3.630 36,720,000 130,476,120 3.5533 2.975 2.975 2.984 2.917 3.025 44,059,624 2.9614 5.62%
2016-08-23 0 3.380 3.360 3.380 3.340 3.470 6,944,000 23,461,310 3.3786 2.817 2.800 2.817 2.784 2.892 8,331,972 2.8158 -1.17%
2016-08-22 0 3.420 3.410 3.420 3.390 3.490 5,712,000 19,565,080 3.4253 2.850 2.842 2.850 2.825 2.909 6,853,719 2.8547 -1.16%
2016-08-19 0 3.460 3.450 3.470 3.450 3.530 4,128,000 14,334,080 3.4724 2.884 2.875 2.892 2.875 2.942 4,953,108 2.8940 -0.86%
2016-08-18 0 3.490 3.490 3.500 3.450 3.520 7,650,000 26,699,200 3.4901 2.909 2.909 2.917 2.875 2.934 9,179,088 2.9087 0.58%
2016-08-17 0 3.470 3.450 3.470 3.440 3.520 7,754,000 26,932,800 3.4734 2.892 2.875 2.892 2.867 2.934 9,303,876 2.8948 -0.86%
2016-08-16 0 3.500 3.500 3.520 3.500 3.630 15,836,000 56,398,640 3.5614 2.917 2.917 2.934 2.917 3.025 19,001,313 2.9681 -1.13%
2016-08-15 0 3.540 3.530 3.540 3.490 3.570 16,566,000 58,436,480 3.5275 2.950 2.942 2.950 2.909 2.975 19,877,226 2.9399 2.31%
2016-08-12 0 3.460 3.450 3.460 3.400 3.610 48,439,000 168,818,910 3.4852 2.884 2.875 2.884 2.834 3.009 58,121,027 2.9046 3.59%
2016-08-11 0 3.340 3.310 3.340 3.220 3.400 26,688,000 89,141,780 3.3401 2.784 2.759 2.784 2.684 2.834 32,022,419 2.7837 3.73%
2016-08-10 0 3.220 3.220 3.230 3.180 3.230 5,270,000 16,881,290 3.2033 2.684 2.684 2.692 2.650 2.692 6,323,372 2.6697 1.58%
2016-08-09 0 3.170 3.160 3.170 3.140 3.220 10,424,000 33,020,980 3.1678 2.642 2.634 2.642 2.617 2.684 12,507,558 2.6401 0.32%
2016-08-08 0 3.160 3.150 3.160 3.140 3.180 5,382,000 16,970,280 3.1532 2.634 2.625 2.634 2.617 2.650 6,457,759 2.6279 0.00%
2016-08-05 0 3.160 3.150 3.160 3.100 3.160 4,154,000 13,013,260 3.1327 2.634 2.625 2.634 2.584 2.634 4,984,305 2.6108 1.61%
2016-08-04 0 3.110 3.110 3.130 3.110 3.180 4,104,245 12,872,899 3.1365 2.592 2.592 2.609 2.592 2.650 4,924,605 2.6140 -0.96%
2016-08-03 0 3.140 3.140 3.150 3.110 3.170 5,255,379 16,440,021 3.1282 2.617 2.617 2.625 2.592 2.642 6,305,828 2.6071 -1.26%
2016-08-01 0 3.180 3.160 3.180 3.120 3.200 5,178,000 16,302,700 3.1485 2.650 2.634 2.650 2.600 2.667 6,212,983 2.6240 0.32%
2016-07-29 0 3.170 3.160 3.170 3.150 3.200 6,630,000 20,977,290 3.1640 2.642 2.634 2.642 2.625 2.667 7,955,210 2.6369 0.00%
2016-07-28 0 3.170 3.150 3.170 3.150 3.250 5,956,000 18,930,180 3.1783 2.642 2.625 2.642 2.625 2.709 7,146,490 2.6489 -0.63%
2016-07-27 0 3.190 3.170 3.190 3.110 3.220 7,488,000 23,749,020 3.1716 2.659 2.642 2.659 2.592 2.684 8,984,708 2.6433 2.24%
2016-07-26 0 3.120 3.120 3.130 3.120 3.180 7,589,800 23,819,818 3.1384 2.600 2.600 2.609 2.600 2.650 9,106,855 2.6156 -0.32%
2016-07-25 0 3.130 3.130 3.140 3.100 3.200 10,386,000 32,661,470 3.1448 2.609 2.609 2.617 2.584 2.667 12,461,962 2.6209 -1.26%
2016-07-22 0 3.170 3.160 3.180 3.160 3.260 6,220,000 19,977,348 3.2118 2.642 2.634 2.650 2.634 2.717 7,463,259 2.6768 -2.76%
2016-07-21 0 3.260 3.240 3.260 3.190 3.270 10,435,000 33,867,110 3.2455 2.717 2.700 2.717 2.659 2.725 12,520,756 2.7049 2.19%
2016-07-20 0 3.190 3.190 3.200 3.130 3.270 16,915,000 54,361,900 3.2138 2.659 2.659 2.667 2.609 2.725 20,295,984 2.6785 1.27%
2016-07-19 0 3.150 3.140 3.150 3.060 3.150 7,684,000 23,936,875 3.1152 2.625 2.617 2.625 2.550 2.625 9,219,884 2.5962 2.27%
2016-07-18 0 3.080 3.060 3.080 3.030 3.120 7,164,000 21,980,060 3.0681 2.567 2.550 2.567 2.525 2.600 8,595,946 2.5570 -0.32%
2016-07-15 0 3.090 3.080 3.100 3.060 3.130 5,939,720 18,305,068 3.0818 2.575 2.567 2.584 2.550 2.609 7,126,956 2.5684 0.65%
2016-07-14 0 3.070 3.070 3.080 3.060 3.140 7,562,000 23,391,532 3.0933 2.559 2.559 2.567 2.550 2.617 9,073,499 2.5780 0.00%
2016-07-13 0 3.070 3.070 3.080 3.060 3.200 16,120,000 50,296,390 3.1201 2.559 2.559 2.567 2.550 2.667 19,342,079 2.6004 1.32%
2016-07-12 0 3.030 3.030 3.050 2.980 3.070 13,185,614 40,041,150 3.0367 2.525 2.525 2.542 2.484 2.559 15,821,165 2.5309 2.02%
2016-07-11 0 2.970 2.960 2.990 2.940 2.990 6,596,154 19,594,927 2.9707 2.475 2.467 2.492 2.450 2.492 7,914,599 2.4758 1.02%
2016-07-08 0 2.940 2.940 2.950 2.940 3.030 10,342,754 30,690,289 2.9673 2.450 2.450 2.459 2.450 2.525 12,410,072 2.4730 -2.00%
2016-07-07 0 3.000 2.990 3.000 2.980 3.030 4,276,000 12,808,960 2.9955 2.500 2.492 2.500 2.484 2.525 5,130,690 2.4965 0.33%
2016-07-06 0 2.990 2.990 3.000 2.970 3.010 7,622,000 22,728,360 2.9819 2.492 2.492 2.500 2.475 2.509 9,145,492 2.4852 -0.33%
2016-07-05 0 3.000 2.990 3.000 2.970 3.050 14,822,000 44,343,760 2.9918 2.500 2.492 2.500 2.475 2.542 17,784,634 2.4934 -0.99%
2016-07-04 0 3.030 3.030 3.040 3.020 3.090 12,322,000 37,462,700 3.0403 2.525 2.525 2.534 2.517 2.575 14,784,931 2.5338 -0.98%
2016-06-30 0 3.060 3.050 3.060 3.040 3.110 9,313,459 28,597,115 3.0705 2.550 2.542 2.550 2.534 2.592 11,175,041 2.5590 0.33%
2016-06-29 0 3.050 3.040 3.050 3.000 3.100 8,378,000 25,433,010 3.0357 2.542 2.534 2.542 2.500 2.584 10,052,602 2.5300 -0.65%
2016-06-28 0 3.070 3.060 3.070 3.030 3.080 2,864,800 8,729,212 3.0471 2.559 2.550 2.559 2.525 2.567 3,437,419 2.5395 0.66%
2016-06-27 0 3.050 3.040 3.050 3.030 3.100 6,511,500 19,893,590 3.0551 2.542 2.534 2.542 2.525 2.584 7,813,024 2.5462 -1.61%
2016-06-24 0 3.100 3.080 3.110 2.980 3.190 20,558,459 62,992,959 3.0641 2.584 2.567 2.592 2.484 2.659 24,667,701 2.5537 -2.52%
2016-06-23 0 3.180 3.170 3.180 3.150 3.220 4,278,000 13,616,030 3.1828 2.650 2.642 2.650 2.625 2.684 5,133,090 2.6526 -0.62%
2016-06-22 0 3.200 3.190 3.200 3.140 3.210 15,278,000 48,727,860 3.1894 2.667 2.659 2.667 2.617 2.675 18,331,779 2.6581 0.31%
2016-06-21 0 3.190 3.170 3.190 3.100 3.200 10,260,000 32,343,600 3.1524 2.659 2.642 2.659 2.584 2.667 12,310,777 2.6273 2.57%
2016-06-20 0 3.110 3.100 3.110 2.990 3.150 10,216,000 31,530,680 3.0864 2.592 2.584 2.592 2.492 2.625 12,257,982 2.5723 2.64%
2016-06-17 0 3.030 3.010 3.040 3.010 3.070 13,774,000 41,840,740 3.0377 2.525 2.509 2.534 2.509 2.559 16,527,158 2.5316 1.00%
2016-06-16 0 3.000 2.990 3.000 2.950 3.040 9,905,800 29,684,780 2.9967 2.500 2.492 2.500 2.459 2.534 11,885,779 2.4975 0.00%
2016-06-15 0 3.000 2.980 2.990 2.910 3.060 18,851,431 56,576,867 3.0012 2.500 2.484 2.492 2.425 2.550 22,619,471 2.5012 0.00%
2016-06-14 0 3.000 3.000 3.010 2.890 3.080 39,238,500 116,532,958 2.9699 2.500 2.500 2.509 2.409 2.567 47,081,524 2.4751 -1.96%
2016-06-13 0 3.060 3.060 3.080 3.010 3.150 18,861,100 58,321,955 3.0922 2.550 2.550 2.567 2.509 2.625 22,631,072 2.5771 -0.33%
2016-06-10 0 3.070 3.060 3.070 3.050 3.240 31,438,000 97,643,652 3.1059 2.559 2.550 2.559 2.542 2.700 37,721,853 2.5885 -4.66%
2016-06-08 0 3.220 3.210 3.240 3.150 3.300 24,552,009 79,742,838 3.2479 2.684 2.675 2.700 2.625 2.750 29,459,485 2.7069 0.62%
2016-06-07 0 3.200 3.190 3.200 3.130 3.500 33,250,000 107,279,640 3.2265 2.667 2.659 2.667 2.609 2.917 39,896,037 2.6890 -6.98%
2016-06-06 0 3.440 3.430 3.450 3.410 3.520 7,160,000 24,777,110 3.4605 2.867 2.859 2.875 2.842 2.934 8,591,147 2.8840 -1.15%
2016-06-03 0 3.480 3.480 3.500 3.460 3.570 8,004,000 27,939,230 3.4907 2.900 2.900 2.917 2.884 2.975 9,603,846 2.9092 -1.14%
2016-06-02 0 3.520 3.510 3.530 3.500 3.550 4,164,000 14,662,490 3.5213 2.934 2.925 2.942 2.917 2.959 4,996,304 2.9347 0.86%
2016-06-01 0 3.490 3.490 3.500 3.490 3.520 5,226,000 18,289,620 3.4997 2.909 2.909 2.917 2.909 2.934 6,270,577 2.9167 -1.13%
2016-05-31 0 3.530 3.510 3.530 3.480 3.550 8,714,921 30,566,311 3.5074 2.942 2.925 2.942 2.900 2.959 10,456,867 2.9231 0.86%
2016-05-30 0 3.500 3.500 3.520 3.490 3.550 8,701,984 30,465,533 3.5010 2.917 2.917 2.934 2.909 2.959 10,441,344 2.9178 -0.28%
2016-05-27 0 3.510 3.510 3.530 3.460 3.550 11,995,650 42,048,744 3.5053 2.925 2.925 2.942 2.884 2.959 14,393,350 2.9214 -0.57%
2016-05-26 0 3.530 3.530 3.540 3.520 3.560 1,483,256 5,239,262 3.5323 2.942 2.942 2.950 2.934 2.967 1,779,730 2.9439 -0.28%
2016-05-25 0 3.540 3.530 3.540 3.520 3.590 4,574,000 16,182,480 3.5379 2.950 2.942 2.950 2.934 2.992 5,488,255 2.9486 -0.28%
2016-05-24 0 3.550 3.540 3.550 3.500 3.570 7,074,000 24,981,940 3.5315 2.959 2.950 2.959 2.917 2.975 8,487,957 2.9432 1.14%
2016-05-23 0 3.510 3.500 3.530 3.510 3.580 8,988,000 31,798,870 3.5379 2.925 2.917 2.942 2.925 2.984 10,784,529 2.9486 -2.77%
2016-05-20 0 3.610 3.600 3.610 3.500 3.640 9,297,000 33,519,740 3.6054 3.009 3.000 3.009 2.917 3.034 11,155,292 3.0048 2.56%
2016-05-19 0 3.520 3.520 3.530 3.500 3.560 3,015,823 10,649,565 3.5312 2.934 2.934 2.942 2.917 2.967 3,618,628 2.9430 -0.85%
2016-05-18 0 3.550 3.540 3.550 3.540 3.610 6,017,992 21,430,831 3.5611 2.959 2.950 2.959 2.950 3.009 7,220,873 2.9679 -2.20%
2016-05-17 0 3.630 3.630 3.640 3.560 3.650 3,794,000 13,700,140 3.6110 3.025 3.025 3.034 2.967 3.042 4,552,348 3.0095 -0.27%
2016-05-16 0 3.640 3.630 3.640 3.490 3.650 7,138,000 25,642,690 3.5924 3.034 3.025 3.034 2.909 3.042 8,564,749 2.9940 1.96%
2016-05-13 0 3.570 3.560 3.570 3.540 3.610 2,624,056 9,366,259 3.5694 2.975 2.967 2.975 2.950 3.009 3,148,554 2.9748 -1.11%
2016-05-12 0 3.610 3.600 3.610 3.500 3.650 4,916,000 17,670,822 3.5946 3.009 3.000 3.009 2.917 3.042 5,898,614 2.9958 1.12%
2016-05-11 0 3.570 3.560 3.570 3.540 3.640 7,251,722 25,907,077 3.5725 2.975 2.967 2.975 2.950 3.034 8,701,202 2.9774 0.85%
2016-05-10 0 3.540 3.540 3.550 3.510 3.580 2,860,000 10,137,680 3.5446 2.950 2.950 2.959 2.925 2.984 3,431,659 2.9542 -0.84%
2016-05-09 0 3.570 3.560 3.570 3.520 3.610 6,178,000 22,031,470 3.5661 2.975 2.967 2.975 2.934 3.009 7,412,864 2.9721 -0.83%
2016-05-06 0 3.600 3.590 3.600 3.570 3.670 6,998,000 25,182,860 3.5986 3.000 2.992 3.000 2.975 3.059 8,396,766 2.9991 -2.17%
2016-05-05 0 3.680 3.670 3.680 3.610 3.680 4,390,000 16,063,020 3.6590 3.067 3.059 3.067 3.009 3.067 5,267,477 3.0495 0.82%
2016-05-04 0 3.650 3.650 3.660 3.650 3.700 5,542,000 20,283,260 3.6599 3.042 3.042 3.050 3.042 3.084 6,649,740 3.0502 -0.27%
2016-05-03 0 3.660 3.650 3.670 3.570 3.690 9,034,000 32,865,220 3.6379 3.050 3.042 3.059 2.975 3.075 10,839,723 3.0319 0.27%
2016-04-29 0 3.650 3.640 3.650 3.580 3.680 17,859,616 64,975,102 3.6381 3.042 3.034 3.042 2.984 3.067 21,429,411 3.0321 -1.35%
2016-04-28 0 3.700 3.690 3.700 3.620 3.750 8,556,000 31,471,740 3.6783 3.084 3.075 3.084 3.017 3.125 10,266,180 3.0656 -0.27%
2016-04-27 0 3.710 3.700 3.710 3.600 3.720 4,546,490 16,731,832 3.6802 3.092 3.084 3.092 3.000 3.100 5,455,246 3.0671 1.09%
2016-04-26 0 3.670 3.660 3.670 3.560 3.750 13,590,000 49,159,744 3.6173 3.059 3.050 3.059 2.967 3.125 16,306,380 3.0148 -1.08%
2016-04-25 0 3.710 3.710 3.720 3.690 3.840 6,128,000 22,916,240 3.7396 3.092 3.092 3.100 3.075 3.200 7,352,870 3.1166 -3.39%
2016-04-22 0 3.840 3.830 3.840 3.790 3.850 4,516,000 17,252,760 3.8204 3.200 3.192 3.200 3.159 3.209 5,418,662 3.1840 0.00%
2016-04-21 0 3.840 3.830 3.840 3.790 3.900 7,234,000 27,723,890 3.8324 3.200 3.192 3.200 3.159 3.250 8,679,938 3.1940 0.26%
2016-04-20 0 3.830 3.820 3.830 3.780 3.930 11,006,245 42,249,243 3.8387 3.192 3.184 3.192 3.150 3.275 13,206,182 3.1992 -2.30%
2016-04-19 0 3.920 3.910 3.920 3.860 3.950 9,549,016 37,335,841 3.9099 3.267 3.259 3.267 3.217 3.292 11,457,681 3.2586 1.55%
2016-04-18 0 3.860 3.850 3.860 3.820 3.900 6,610,772 25,555,789 3.8658 3.217 3.209 3.217 3.184 3.250 7,932,139 3.2218 0.26%
2016-04-15 0 3.850 3.850 3.860 3.810 3.920 11,174,000 43,137,746 3.8605 3.209 3.209 3.217 3.175 3.267 13,407,468 3.2174 0.00%
2016-04-14 0 3.850 3.840 3.850 3.750 3.890 24,887,878 95,249,218 3.8271 3.209 3.200 3.209 3.125 3.242 29,862,487 3.1896 2.67%
2016-04-13 0 3.750 3.740 3.750 3.640 3.770 19,110,000 70,952,880 3.7129 3.125 3.117 3.125 3.034 3.142 22,929,722 3.0944 3.59%
2016-04-12 0 3.620 3.610 3.620 3.610 3.750 17,017,852 62,326,667 3.6624 3.017 3.009 3.017 3.009 3.125 20,419,394 3.0523 -2.16%
2016-04-11 0 3.700 3.700 3.710 3.660 3.800 13,876,000 51,526,900 3.7134 3.084 3.084 3.092 3.050 3.167 16,649,546 3.0948 1.93%
2016-04-08 0 3.630 3.630 3.640 3.590 3.680 11,566,186 41,927,017 3.6250 3.025 3.025 3.034 2.992 3.067 13,878,045 3.0211 -0.82%
2016-04-07 0 3.660 3.660 3.670 3.650 3.730 10,620,000 39,031,060 3.6752 3.050 3.050 3.059 3.042 3.109 12,742,734 3.0630 -0.54%
2016-04-06 0 3.680 3.670 3.680 3.590 3.700 6,142,084 22,506,660 3.6643 3.067 3.059 3.067 2.992 3.084 7,369,769 3.0539 0.82%
2016-04-05 0 3.650 3.650 3.660 3.590 3.760 9,847,270 35,826,606 3.6382 3.042 3.042 3.050 2.992 3.134 11,815,550 3.0322 -1.35%
2016-04-01 0 3.700 3.690 3.700 3.660 3.860 10,041,569 37,325,848 3.7171 3.084 3.075 3.084 3.050 3.217 12,048,686 3.0979 -2.89%
2016-03-31 0 3.810 3.810 3.820 3.800 3.900 18,630,698 71,424,258 3.8337 3.175 3.175 3.184 3.167 3.250 22,354,617 3.1951 0.00%
2016-03-30 0 3.810 3.800 3.810 3.620 3.820 38,375,000 141,611,884 3.6902 3.175 3.167 3.175 3.017 3.184 46,045,427 3.0755 7.02%
2016-03-29 0 3.560 3.590 3.600 3.350 3.590 63,110,000 218,519,950 3.4625 2.967 2.992 3.000 2.792 2.992 75,724,479 2.8857 -0.28%
2016-03-24 0 3.570 3.560 3.570 3.520 3.900 44,096,000 163,207,388 3.7012 2.975 2.967 2.975 2.934 3.250 52,909,945 3.0846 -8.46%
2016-03-23 0 3.900 3.890 3.900 3.860 4.120 30,338,000 119,928,404 3.9531 3.250 3.242 3.250 3.217 3.434 36,401,984 3.2946 -4.18%
2016-03-22 0 4.070 4.070 4.080 4.050 4.250 23,824,000 97,842,070 4.1069 3.392 3.392 3.400 3.375 3.542 28,585,961 3.4227 -7.08%
2016-03-21 0 4.380 4.370 4.400 4.300 4.440 5,977,629 26,019,888 4.3529 3.650 3.642 3.667 3.584 3.700 7,172,442 3.6278 0.46%
2016-03-18 0 4.360 4.340 4.370 4.190 4.380 6,569,482 28,190,094 4.2911 3.634 3.617 3.642 3.492 3.650 7,882,595 3.5762 3.56%
2016-03-17 0 4.210 4.190 4.210 4.020 4.220 6,044,000 24,857,830 4.1128 3.509 3.492 3.509 3.350 3.517 7,252,080 3.4277 3.95%
2016-03-16 0 4.050 4.040 4.050 4.020 4.160 7,867,000 31,955,380 4.0620 3.375 3.367 3.375 3.350 3.467 9,439,462 3.3853 -1.94%
2016-03-15 0 4.130 4.120 4.140 4.120 4.230 9,095,025 37,764,555 4.1522 3.442 3.434 3.450 3.434 3.525 10,912,946 3.4605 -1.43%
2016-03-14 0 4.190 4.180 4.190 4.180 4.280 8,536,134 35,920,568 4.2081 3.492 3.484 3.492 3.484 3.567 10,242,343 3.5071 -0.24%
2016-03-11 0 4.200 4.190 4.210 4.100 4.210 4,806,699 19,963,865 4.1533 3.500 3.492 3.509 3.417 3.509 5,767,466 3.4615 -0.24%
2016-03-10 0 4.210 4.190 4.210 4.100 4.250 6,334,091 26,406,480 4.1689 3.509 3.492 3.509 3.417 3.542 7,600,154 3.4745 0.00%
2016-03-09 0 4.210 4.200 4.220 4.170 4.250 4,632,000 19,469,840 4.2033 3.509 3.500 3.517 3.475 3.542 5,557,848 3.5031 0.00%
2016-03-08 0 4.210 4.210 4.230 4.160 4.300 6,454,000 27,225,440 4.2184 3.509 3.509 3.525 3.467 3.584 7,744,031 3.5157 -1.86%
2016-03-07 0 4.290 4.280 4.300 4.270 4.310 4,164,000 17,888,010 4.2959 3.575 3.567 3.584 3.559 3.592 4,996,304 3.5802 -0.46%
2016-03-04 0 4.310 4.310 4.330 4.230 4.390 4,142,000 17,853,412 4.3103 3.592 3.592 3.609 3.525 3.659 4,969,906 3.5923 -0.46%
2016-03-03 0 4.330 4.290 4.350 4.290 4.390 5,130,609 22,194,454 4.3259 3.609 3.575 3.625 3.575 3.659 6,156,119 3.6053 0.70%
2016-03-02 0 4.300 4.280 4.310 4.220 4.340 5,558,409 23,852,650 4.2913 3.584 3.567 3.592 3.517 3.617 6,669,428 3.5764 2.14%
2016-03-01 0 4.210 4.200 4.210 4.050 4.250 1,226,000 5,141,840 4.1940 3.509 3.500 3.509 3.375 3.542 1,471,054 3.4953 -0.94%
2016-02-29 0 4.250 4.210 4.250 4.160 4.340 3,250,000 13,682,940 4.2101 3.542 3.509 3.542 3.467 3.617 3,899,613 3.5088 0.00%
2016-02-26 0 4.250 4.250 4.260 4.250 4.350 2,934,005 12,504,401 4.2619 3.542 3.542 3.550 3.542 3.625 3,520,456 3.5519 -0.23%
2016-02-25 0 4.260 4.250 4.260 4.200 4.300 4,327,326 18,383,918 4.2483 3.550 3.542 3.550 3.500 3.584 5,192,275 3.5406 -0.70%
2016-02-24 0 4.290 4.290 4.300 4.280 4.390 2,128,000 9,197,180 4.3220 3.575 3.575 3.584 3.567 3.659 2,553,346 3.6020 -2.05%
2016-02-23 0 4.380 4.360 4.390 4.360 4.460 1,862,000 8,185,280 4.3960 3.650 3.634 3.659 3.634 3.717 2,234,178 3.6637 -1.57%
2016-02-22 0 4.450 4.450 4.470 4.380 4.520 9,056,000 40,441,630 4.4657 3.709 3.709 3.725 3.650 3.767 10,866,121 3.7218 1.60%
2016-02-19 0 4.380 4.370 4.380 4.360 4.480 9,777,823 43,052,751 4.4031 3.650 3.642 3.650 3.634 3.734 11,732,222 3.6696 0.00%
2016-02-18 0 4.380 4.370 4.380 4.200 4.400 26,474,000 114,374,940 4.3203 3.650 3.642 3.650 3.500 3.667 31,765,645 3.6006 5.04%
2016-02-17 0 4.170 4.150 4.180 4.150 4.240 11,039,057 46,423,045 4.2053 3.475 3.459 3.484 3.459 3.534 13,245,553 3.5048 0.72%
2016-02-16 0 4.140 4.130 4.140 4.120 4.200 6,520,490 27,071,137 4.1517 3.450 3.442 3.450 3.434 3.500 7,823,811 3.4601 0.98%
2016-02-15 0 4.100 4.090 4.110 4.060 4.140 3,306,000 13,574,680 4.1061 3.417 3.409 3.425 3.384 3.450 3,966,806 3.4221 1.99%
2016-02-12 0 4.020 4.000 4.030 3.980 4.100 2,568,500 10,343,990 4.0272 3.350 3.334 3.359 3.317 3.417 3,081,894 3.3564 -3.83%
2016-02-11 0 4.180 4.170 4.180 3.870 4.180 3,337,095 13,715,807 4.1101 3.484 3.475 3.484 3.225 3.484 4,004,116 3.4254 0.00%
2016-02-05 0 4.180 4.180 4.200 4.180 4.210 4,968,000 20,844,320 4.1957 3.484 3.484 3.500 3.484 3.509 5,961,008 3.4968 -0.24%
2016-02-04 0 4.190 4.180 4.190 4.120 4.210 3,314,135 13,857,768 4.1814 3.492 3.484 3.492 3.434 3.509 3,976,567 3.4849 0.00%
2016-02-03 0 4.190 4.180 4.190 4.090 4.200 6,238,781 25,805,359 4.1363 3.492 3.484 3.492 3.409 3.500 7,485,794 3.4472 -1.18%
2016-02-02 0 4.240 4.230 4.240 4.230 4.270 10,242,108 43,498,954 4.2471 3.534 3.525 3.534 3.525 3.559 12,289,309 3.5396 -0.24%
2016-02-01 0 4.250 4.240 4.250 4.220 4.280 9,282,135 39,450,629 4.2502 3.542 3.534 3.542 3.517 3.567 11,137,456 3.5422 -0.23%
2016-01-29 0 4.260 4.240 4.270 4.190 4.280 13,376,829 56,763,775 4.2434 3.550 3.534 3.559 3.492 3.567 16,050,601 3.5366 1.91%
2016-01-28 0 4.180 4.190 4.200 4.150 4.270 12,235,500 51,390,285 4.2001 3.484 3.492 3.500 3.459 3.559 14,681,142 3.5004 -0.24%
2016-01-27 0 4.190 4.190 4.200 4.100 4.230 11,952,000 49,991,000 4.1826 3.492 3.492 3.500 3.417 3.525 14,340,976 3.4859 0.48%
2016-01-26 0 4.170 4.160 4.170 4.100 4.230 7,481,000 31,229,440 4.1745 3.475 3.467 3.475 3.417 3.525 8,976,308 3.4791 0.00%
2016-01-25 0 4.170 4.140 4.170 4.100 4.200 7,182,435 29,766,710 4.1444 3.475 3.450 3.475 3.417 3.500 8,618,066 3.4540 2.46%
2016-01-22 0 4.070 4.060 4.070 3.990 4.100 8,754,500 35,453,745 4.0498 3.392 3.384 3.392 3.325 3.417 10,504,357 3.3751 1.75%
2016-01-21 0 4.000 4.000 4.020 3.960 4.270 11,043,496 44,459,768 4.0259 3.334 3.334 3.350 3.300 3.559 13,250,879 3.3552 -3.85%
2016-01-20 0 4.160 4.140 4.160 4.080 4.240 7,375,090 30,832,736 4.1807 3.467 3.450 3.467 3.400 3.534 8,849,229 3.4842 -2.12%
2016-01-19 0 4.250 4.240 4.250 4.210 4.290 12,384,672 52,458,475 4.2358 3.542 3.534 3.542 3.509 3.575 14,860,130 3.5301 0.24%
2016-01-18 0 4.240 4.230 4.240 4.230 4.390 5,232,000 22,286,680 4.2597 3.534 3.525 3.534 3.525 3.659 6,277,776 3.5501 -2.97%
2016-01-15 0 4.370 4.360 4.380 4.360 4.530 8,056,000 35,873,880 4.4531 3.642 3.634 3.650 3.634 3.775 9,666,240 3.7113 -2.46%
2016-01-14 0 4.480 4.460 4.470 4.390 4.570 4,719,215 21,026,669 4.4555 3.734 3.717 3.725 3.659 3.809 5,662,496 3.7133 -0.44%
2016-01-13 0 4.500 4.490 4.510 4.450 4.780 9,449,668 42,939,717 4.5440 3.750 3.742 3.759 3.709 3.984 11,338,475 3.7871 0.00%
2016-01-12 0 4.500 4.500 4.510 4.440 4.660 7,554,000 34,059,160 4.5088 3.750 3.750 3.759 3.700 3.884 9,063,900 3.7577 -2.39%
2016-01-11 0 4.610 4.600 4.630 4.560 4.790 13,526,000 62,797,843 4.6428 3.842 3.834 3.859 3.800 3.992 16,229,588 3.8693 -5.14%
2016-01-08 0 4.860 4.840 4.870 4.710 5.010 9,244,831 45,043,083 4.8722 4.050 4.034 4.059 3.925 4.175 11,092,695 4.0606 2.10%
2016-01-07 0 4.760 4.750 4.770 4.710 4.980 7,939,915 37,866,663 4.7692 3.967 3.959 3.975 3.925 4.150 9,526,952 3.9747 -3.25%
2016-01-06 0 4.920 4.910 4.930 4.900 5.060 3,920,000 19,442,612 4.9599 4.100 4.092 4.109 4.084 4.217 4,703,533 4.1336 -1.20%
2016-01-05 0 4.980 4.970 4.980 4.970 5.050 5,440,135 27,173,071 4.9949 4.150 4.142 4.150 4.142 4.209 6,527,514 4.1629 -0.99%
2016-01-04 0 5.030 5.020 5.040 4.960 5.240 8,052,000 41,307,550 5.1301 4.192 4.184 4.200 4.134 4.367 9,661,440 4.2755 -4.01%
2015-12-31 0 5.240 5.240 5.300 5.090 5.310 11,904,028 62,246,077 5.2290 4.367 4.367 4.417 4.242 4.425 14,283,415 4.3579 2.75%
2015-12-30 0 5.100 5.100 5.120 4.980 5.130 8,812,000 44,416,230 5.0404 4.250 4.250 4.267 4.150 4.275 10,573,350 4.2008 1.39%
2015-12-29 0 5.030 5.020 5.030 5.020 5.140 5,880,000 29,710,235 5.0528 4.192 4.184 4.192 4.184 4.284 7,055,299 4.2111 -1.57%
2015-12-28 0 5.110 5.100 5.110 5.050 5.260 5,842,000 29,835,280 5.1070 4.259 4.250 4.259 4.209 4.384 7,009,704 4.2563 -2.48%
2015-12-24 0 5.240 5.240 5.250 5.230 5.400 2,834,000 14,946,830 5.2741 4.367 4.367 4.375 4.359 4.500 3,400,462 4.3955 -2.24%
2015-12-23 0 5.360 5.360 5.370 5.020 5.390 12,105,327 64,066,773 5.2924 4.467 4.467 4.475 4.184 4.492 14,524,950 4.4108 6.56%
2015-12-22 0 5.030 5.000 5.030 4.970 5.100 3,590,743 17,979,532 5.0072 4.192 4.167 4.192 4.142 4.250 4,308,464 4.1731 -0.79%
2015-12-21 0 5.070 5.080 5.090 5.000 5.100 6,522,297 33,004,059 5.0602 4.225 4.234 4.242 4.167 4.250 7,825,979 4.2172 -0.59%
2015-12-18 0 5.100 5.070 5.120 4.980 5.280 10,107,494 51,599,974 5.1051 4.250 4.225 4.267 4.150 4.400 12,127,788 4.2547 1.59%
2015-12-17 0 5.020 5.010 5.040 4.990 5.100 4,105,996 20,608,220 5.0191 4.184 4.175 4.200 4.159 4.250 4,926,706 4.1830 -0.59%
2015-12-16 0 5.050 5.040 5.050 4.960 5.070 4,901,800 24,551,834 5.0087 4.209 4.200 4.209 4.134 4.225 5,881,576 4.1744 2.02%
2015-12-15 0 4.950 4.940 4.950 4.900 5.050 3,133,260 15,560,381 4.9662 4.125 4.117 4.125 4.084 4.209 3,759,539 4.1389 -0.40%
2015-12-14 0 4.970 4.960 4.970 4.850 5.080 5,638,859 27,632,541 4.9004 4.142 4.134 4.142 4.042 4.234 6,765,959 4.0841 -0.60%
2015-12-11 0 5.000 4.980 5.000 4.900 5.070 11,184,388 55,758,536 4.9854 4.167 4.150 4.167 4.084 4.225 13,419,933 4.1549 0.00%
2015-12-10 0 5.000 4.990 5.000 4.960 5.160 5,563,417 27,998,542 5.0326 4.167 4.159 4.167 4.134 4.300 6,675,437 4.1943 -2.15%
2015-12-09 0 5.110 5.100 5.110 5.040 5.200 4,990,000 25,418,170 5.0938 4.259 4.250 4.259 4.200 4.334 5,987,405 4.2453 -1.92%
2015-12-08 0 5.210 5.210 5.220 5.140 5.290 3,956,000 20,463,570 5.1728 4.342 4.342 4.350 4.284 4.409 4,746,729 4.3111 -1.33%
2015-12-07 0 5.280 5.260 5.280 5.160 5.320 6,124,822 32,245,996 5.2648 4.400 4.384 4.400 4.300 4.434 7,349,056 4.3878 1.34%
2015-12-04 0 5.210 5.190 5.240 5.130 5.240 4,365,600 22,618,698 5.1811 4.342 4.325 4.367 4.275 4.367 5,238,200 4.3180 0.19%
2015-12-03 0 5.200 5.190 5.200 5.160 5.250 3,495,166 18,186,343 5.2033 4.334 4.325 4.334 4.300 4.375 4,193,783 4.3365 -1.33%
2015-12-02 0 5.270 5.250 5.270 5.200 5.310 5,900,680 30,939,837 5.2434 4.392 4.375 4.392 4.334 4.425 7,080,113 4.3700 -0.57%
2015-12-01 0 5.300 5.290 5.300 5.270 5.440 6,040,240 32,133,987 5.3200 4.417 4.409 4.417 4.392 4.534 7,247,568 4.4338 -2.21%
2015-11-30 0 5.420 5.420 5.430 5.200 5.430 13,347,200 71,397,148 5.3492 4.517 4.517 4.525 4.334 4.525 16,015,049 4.4581 1.69%
2015-11-27 0 5.330 5.310 5.330 5.220 5.340 3,914,000 20,718,434 5.2934 4.442 4.425 4.442 4.350 4.450 4,696,334 4.4116 1.91%
2015-11-26 0 5.230 5.220 5.230 5.180 5.400 3,886,000 20,401,920 5.2501 4.359 4.350 4.359 4.317 4.500 4,662,737 4.3755 -1.32%
2015-11-25 0 5.300 5.280 5.300 5.240 5.340 4,452,490 23,575,277 5.2949 4.417 4.400 4.417 4.367 4.450 5,342,457 4.4128 1.15%
2015-11-24 0 5.240 5.230 5.250 5.180 5.390 4,264,996 22,345,351 5.2392 4.367 4.359 4.375 4.317 4.492 5,117,487 4.3665 -1.13%
2015-11-23 0 5.300 5.290 5.300 5.290 5.430 5,960,000 31,781,754 5.3325 4.417 4.409 4.417 4.409 4.525 7,151,290 4.4442 0.19%
2015-11-20 0 5.290 5.270 5.320 5.130 5.320 9,595,000 49,861,050 5.1966 4.409 4.392 4.434 4.275 4.434 11,512,856 4.3309 1.93%
2015-11-19 0 5.190 5.180 5.200 5.100 5.330 11,857,000 61,711,054 5.2046 4.325 4.317 4.334 4.250 4.442 14,226,987 4.3376 -0.76%
2015-11-18 0 5.230 5.220 5.230 5.220 5.470 8,606,743 45,722,981 5.3125 4.359 4.350 4.359 4.350 4.559 10,327,066 4.4275 -4.21%
2015-11-17 0 5.460 5.450 5.460 5.400 5.500 3,416,000 18,700,354 5.4743 4.550 4.542 4.550 4.500 4.584 4,098,793 4.5624 0.18%
2015-11-16 0 5.450 5.430 5.450 5.400 5.520 3,134,081 17,059,996 5.4434 4.542 4.525 4.542 4.500 4.600 3,760,524 4.5366 -0.37%
2015-11-13 0 5.470 5.460 5.490 5.410 5.500 3,163,494 17,303,593 5.4698 4.559 4.550 4.575 4.509 4.584 3,795,816 4.5586 -0.91%
2015-11-12 0 5.520 5.500 5.520 5.470 5.620 3,980,000 21,982,520 5.5232 4.600 4.584 4.600 4.559 4.684 4,775,526 4.6032 -0.54%
2015-11-11 0 5.550 5.540 5.550 5.510 5.650 1,892,000 10,549,340 5.5758 4.625 4.617 4.625 4.592 4.709 2,270,175 4.6469 -1.60%
2015-11-10 0 5.640 5.630 5.640 5.600 5.680 2,294,000 12,903,990 5.6251 4.700 4.692 4.700 4.667 4.734 2,752,527 4.6881 -0.35%
2015-11-09 0 5.660 5.640 5.680 5.540 5.720 1,370,000 7,766,050 5.6686 4.717 4.700 4.734 4.617 4.767 1,643,837 4.7243 -0.35%
2015-11-06 0 5.680 5.680 5.690 5.570 5.710 2,200,000 12,457,790 5.6626 4.734 4.734 4.742 4.642 4.759 2,639,738 4.7193 -0.35%
2015-11-05 0 5.700 5.690 5.700 5.660 5.760 3,484,020 19,874,773 5.7046 4.750 4.742 4.750 4.717 4.800 4,180,409 4.7543 0.53%
2015-11-04 0 5.670 5.670 5.700 5.660 5.800 8,544,000 48,912,900 5.7248 4.725 4.725 4.750 4.717 4.834 10,251,782 4.7712 -0.87%
2015-11-03 0 5.720 5.710 5.750 5.650 5.770 5,197,000 29,734,882 5.7215 4.767 4.759 4.792 4.709 4.809 6,235,781 4.7684 0.70%
2015-11-02 0 5.680 5.670 5.700 5.620 5.890 4,316,000 24,711,330 5.7255 4.734 4.725 4.750 4.684 4.909 5,178,686 4.7717 -3.40%
2015-10-30 0 5.880 5.870 5.880 5.780 5.930 6,064,800 35,507,350 5.8547 4.900 4.892 4.900 4.817 4.942 7,277,037 4.8794 0.51%
2015-10-29 0 5.850 5.840 5.850 5.800 5.950 2,588,736 15,164,196 5.8578 4.875 4.867 4.875 4.834 4.959 3,106,175 4.8820 -0.34%
2015-10-28 0 5.870 5.870 5.890 5.740 5.910 5,206,000 30,600,044 5.8778 4.892 4.892 4.909 4.784 4.925 6,246,580 4.8987 0.17%
2015-10-27 0 5.860 5.860 5.880 5.820 5.940 4,514,000 26,524,866 5.8761 4.884 4.884 4.900 4.850 4.950 5,416,262 4.8973 -1.35%
2015-10-26 0 5.940 5.910 5.940 5.850 6.050 8,556,000 50,472,940 5.8991 4.950 4.925 4.950 4.875 5.042 10,266,180 4.9164 0.68%
2015-10-23 0 5.900 5.890 5.920 5.850 5.930 2,718,996 16,034,476 5.8972 4.917 4.909 4.934 4.875 4.942 3,262,471 4.9148 1.03%
2015-10-22 0 5.840 5.840 5.850 5.770 5.890 3,323,600 19,419,150 5.8428 4.867 4.867 4.875 4.809 4.909 3,987,924 4.8695 -1.35%
2015-10-20 0 5.920 5.860 5.920 5.800 5.950 3,056,996 17,929,948 5.8652 4.934 4.884 4.934 4.834 4.959 3,668,031 4.8882 -0.34%
2015-10-19 0 5.940 5.920 5.960 5.700 5.960 10,149,494 59,556,814 5.8680 4.950 4.934 4.967 4.750 4.967 12,178,183 4.8905 3.48%
2015-10-16 0 5.740 5.720 5.740 5.690 5.980 9,832,000 57,081,904 5.8057 4.784 4.767 4.784 4.742 4.984 11,797,228 4.8386 -4.01%
2015-10-15 0 5.980 5.940 5.990 5.880 6.000 6,811,961 40,473,532 5.9415 4.984 4.950 4.992 4.900 5.000 8,173,541 4.9518 0.50%
2015-10-14 0 5.950 5.930 5.970 5.900 6.090 9,677,632 58,113,428 6.0049 4.959 4.942 4.975 4.917 5.076 11,612,005 5.0046 -0.67%
2015-10-13 0 5.990 5.980 5.990 5.970 6.180 4,204,000 25,474,448 6.0596 4.992 4.984 4.992 4.975 5.151 5,044,299 5.0501 -2.60%
2015-10-12 0 6.150 6.110 6.150 6.020 6.200 6,698,000 41,226,372 6.1550 5.126 5.092 5.126 5.017 5.167 8,036,802 5.1297 2.50%
2015-10-09 0 6.000 5.990 6.000 5.980 6.240 3,514,743 21,377,333 6.0822 5.000 4.992 5.000 4.984 5.201 4,217,273 5.0690 -1.80%
2015-10-08 0 6.110 6.080 6.110 6.020 6.190 4,190,400 25,439,184 6.0708 5.092 5.067 5.092 5.017 5.159 5,027,981 5.0595 -1.29%
2015-10-07 0 6.190 6.170 6.200 6.040 6.200 5,780,000 35,527,984 6.1467 5.159 5.142 5.167 5.034 5.167 6,935,311 5.1228 0.16%
2015-10-06 0 6.180 6.170 6.180 6.090 6.420 8,802,139 54,474,647 6.1888 5.151 5.142 5.151 5.076 5.351 10,561,518 5.1578 1.48%
2015-10-05 0 6.090 6.080 6.130 5.990 6.250 10,314,000 63,018,688 6.1100 5.076 5.067 5.109 4.992 5.209 12,375,571 5.0922 -1.30%
2015-10-02 0 6.170 6.160 6.170 5.910 6.190 8,278,768 50,717,077 6.1262 5.142 5.134 5.142 4.925 5.159 9,933,535 5.1056 5.83%
2015-09-30 0 5.830 5.810 5.950 5.720 6.200 15,339,828 90,272,524 5.8848 4.859 4.842 4.959 4.767 5.167 18,405,965 4.9045 1.04%
2015-09-29 0 5.770 5.740 5.780 5.620 5.850 3,910,000 22,485,180 5.7507 4.809 4.784 4.817 4.684 4.875 4,691,534 4.7927 -0.35%
2015-09-25 0 5.790 5.780 5.790 5.560 5.830 8,014,000 46,063,650 5.7479 4.825 4.817 4.825 4.634 4.859 9,615,845 4.7904 3.02%
2015-09-24 0 5.620 5.610 5.620 5.540 5.660 4,680,766 26,300,068 5.6188 4.684 4.675 4.684 4.617 4.717 5,616,361 4.6828 2.93%
2015-09-23 0 5.460 5.450 5.470 5.430 5.580 2,328,000 12,766,610 5.4839 4.550 4.542 4.559 4.525 4.650 2,793,323 4.5704 -2.50%
2015-09-22 0 5.600 5.590 5.600 5.490 5.690 3,804,000 21,268,200 5.5910 4.667 4.659 4.667 4.575 4.742 4,564,347 4.6596 2.19%
2015-09-21 0 5.480 5.480 5.490 5.410 5.530 5,850,000 32,016,760 5.4730 4.567 4.567 4.575 4.509 4.609 7,019,303 4.5612 -0.36%
2015-09-18 0 5.500 5.430 5.440 5.410 5.630 36,698,851 202,571,038 5.5198 4.584 4.525 4.534 4.509 4.692 44,034,247 4.6003 -0.90%
2015-09-17 0 5.550 5.530 5.560 5.440 5.630 9,477,600 52,520,060 5.5415 4.625 4.609 4.634 4.534 4.692 11,371,990 4.6184 0.73%
2015-09-16 0 5.510 5.510 5.540 5.430 5.610 2,400,262 13,236,093 5.5144 4.592 4.592 4.617 4.525 4.675 2,880,028 4.5958 0.18%
2015-09-15 0 5.500 5.500 5.530 5.390 5.540 5,990,000 32,635,180 5.4483 4.584 4.584 4.609 4.492 4.617 7,187,286 4.5407 0.92%
2015-09-14 0 5.450 5.450 5.470 5.400 5.590 4,922,418 26,771,734 5.4387 4.542 4.542 4.559 4.500 4.659 5,906,315 4.5327 -0.73%
2015-09-11 0 5.490 5.490 5.520 5.430 5.690 2,962,000 16,331,776 5.5138 4.575 4.575 4.600 4.525 4.742 3,554,047 4.5953 0.18%
2015-09-10 0 5.480 5.480 5.500 5.400 5.580 2,301,350 12,590,528 5.4709 4.567 4.567 4.584 4.500 4.650 2,761,346 4.5596 -2.14%
2015-09-09 0 5.600 5.590 5.600 5.520 5.650 6,532,000 36,491,604 5.5866 4.667 4.659 4.667 4.600 4.709 7,837,622 4.6560 0.18%
2015-09-08 0 5.590 5.570 5.580 5.410 5.700 6,622,000 36,625,760 5.5309 4.659 4.642 4.650 4.509 4.750 7,945,611 4.6096 -0.53%
2015-09-07 0 5.620 5.610 5.620 5.240 5.630 6,389,243 35,533,730 5.5615 4.684 4.675 4.684 4.367 4.692 7,666,330 4.6350 0.54%
2015-09-04 0 5.590 5.510 5.590 5.110 5.590 15,899,373 86,015,159 5.4100 4.659 4.592 4.659 4.259 4.659 19,077,353 4.5088 8.12%
2015-09-02 0 5.170 5.160 5.170 5.030 5.310 3,952,000 20,490,240 5.1848 4.309 4.300 4.309 4.192 4.425 4,741,929 4.3211 0.98%
2015-09-01 0 5.120 5.120 5.130 5.090 5.390 5,272,831 27,259,404 5.1698 4.267 4.267 4.275 4.242 4.492 6,326,769 4.3086 -5.36%
2015-08-31 0 5.410 5.390 5.410 5.100 5.420 6,520,000 34,493,060 5.2903 4.509 4.492 4.509 4.250 4.517 7,823,223 4.4091 3.05%
2015-08-28 0 5.250 5.240 5.260 5.130 5.390 5,408,000 28,199,190 5.2143 4.375 4.367 4.384 4.275 4.492 6,488,955 4.3457 -0.76%
2015-08-27 0 5.290 5.270 5.290 4.860 5.300 15,204,000 77,044,790 5.0674 4.409 4.392 4.409 4.050 4.417 18,242,988 4.2233 10.90%
2015-08-26 0 4.770 4.760 4.770 4.750 5.000 24,894,000 120,082,230 4.8237 3.975 3.967 3.975 3.959 4.167 29,869,833 4.0202 1.06%
2015-08-25 0 4.720 4.700 4.740 4.680 4.990 21,298,775 102,479,714 4.8115 3.934 3.917 3.950 3.900 4.159 25,555,992 4.0100 -1.26%
2015-08-24 0 4.780 4.770 4.780 4.700 5.090 17,730,000 85,276,498 4.8097 3.984 3.975 3.984 3.917 4.242 21,273,887 4.0085 -8.25%
2015-08-21 0 5.210 5.190 5.210 4.960 5.210 19,708,000 100,408,342 5.0948 4.342 4.325 4.342 4.134 4.342 23,647,251 4.2461 0.19%
2015-08-20 0 5.200 5.190 5.210 5.110 5.500 4,738,000 24,903,070 5.2560 4.334 4.325 4.342 4.259 4.584 5,685,035 4.3805 -5.28%
2015-08-19 0 5.490 5.450 5.500 5.330 5.650 4,876,114 26,555,684 5.4461 4.575 4.542 4.584 4.442 4.709 5,850,756 4.5388 -1.61%
2015-08-18 0 5.580 5.560 5.580 5.550 5.810 2,664,000 15,102,450 5.6691 4.650 4.634 4.650 4.625 4.842 3,196,483 4.7247 -3.79%
2015-08-17 0 5.800 5.800 5.810 5.650 5.810 3,272,000 18,706,806 5.7172 4.834 4.834 4.842 4.709 4.842 3,926,010 4.7648 1.75%
2015-08-14 0 5.700 5.690 5.700 5.650 5.780 6,358,000 35,870,188 5.6417 4.750 4.742 4.750 4.709 4.817 7,628,842 4.7019 0.88%
2015-08-13 0 5.650 5.610 5.670 5.500 5.740 5,024,918 28,113,648 5.5948 4.709 4.675 4.725 4.584 4.784 6,029,303 4.6628 0.71%
2015-08-12 0 5.610 5.600 5.610 5.500 5.870 12,264,052 69,009,846 5.6270 4.675 4.667 4.675 4.584 4.892 14,715,401 4.6896 -3.28%
2015-08-11 0 5.800 5.750 5.820 5.700 5.880 8,193,760 47,154,686 5.7550 4.834 4.792 4.850 4.750 4.900 9,831,535 4.7963 0.87%
2015-08-10 0 5.750 5.730 5.740 5.680 5.860 4,948,700 28,441,365 5.7472 4.792 4.775 4.784 4.734 4.884 5,937,850 4.7898 -0.69%
2015-08-07 0 5.790 5.760 5.800 5.740 5.830 2,399,975 13,850,955 5.7713 4.825 4.800 4.834 4.784 4.859 2,879,684 4.8099 -1.03%
2015-08-06 0 5.850 5.840 5.850 5.810 5.940 1,729,120 10,114,164 5.8493 4.875 4.867 4.875 4.842 4.950 2,074,738 4.8749 -0.51%
2015-08-05 0 5.880 5.870 5.880 5.790 5.900 5,113,800 30,044,155 5.8751 4.900 4.892 4.900 4.825 4.917 6,135,951 4.8964 0.00%
2015-08-04 0 5.880 5.860 5.880 5.740 5.910 5,391,124 31,330,955 5.8116 4.900 4.884 4.900 4.784 4.925 6,468,706 4.8435 0.17%
2015-08-03 0 5.870 5.870 5.890 5.770 6.090 6,676,000 39,297,386 5.8864 4.892 4.892 4.909 4.809 5.076 8,010,404 4.9058 0.34%
2015-07-31 0 5.850 5.820 5.860 5.770 5.980 7,030,000 41,187,500 5.8588 4.875 4.850 4.884 4.809 4.984 8,435,162 4.8828 0.17%
2015-07-30 0 5.840 5.820 5.850 5.720 5.980 6,128,000 35,543,700 5.8002 4.867 4.850 4.875 4.767 4.984 7,352,870 4.8340 0.34%
2015-07-29 0 5.820 5.780 5.840 5.750 5.870 6,792,752 39,402,399 5.8007 4.850 4.817 4.867 4.792 4.892 8,150,493 4.8344 0.00%
2015-07-28 0 5.820 5.810 5.830 5.670 5.950 8,860,160 51,532,982 5.8163 4.850 4.842 4.859 4.725 4.959 10,631,136 4.8474 0.52%
2015-07-27 0 5.790 5.740 5.760 5.690 6.020 15,707,254 90,863,549 5.7848 4.825 4.784 4.800 4.742 5.017 18,846,833 4.8212 -3.34%
2015-07-24 0 5.990 5.960 5.970 5.950 6.150 8,724,000 52,427,690 6.0096 4.992 4.967 4.975 4.959 5.126 10,467,760 5.0085 -2.28%
2015-07-23 0 6.130 6.130 6.150 6.080 6.190 4,880,000 29,832,210 6.1132 5.109 5.109 5.126 5.067 5.159 5,855,418 5.0948 -0.81%
2015-07-22 0 6.180 6.170 6.180 6.150 6.300 5,216,700 32,303,059 6.1922 5.151 5.142 5.151 5.126 5.251 6,259,418 5.1607 0.16%
2015-07-21 0 6.170 6.160 6.170 5.970 6.200 4,756,000 29,099,030 6.1184 5.142 5.134 5.142 4.975 5.167 5,706,633 5.0992 1.98%
2015-07-20 0 6.050 5.990 6.070 5.970 6.130 9,384,000 56,605,600 6.0321 5.042 4.992 5.059 4.975 5.109 11,259,682 5.0273 -0.66%
2015-07-17 0 6.090 6.080 6.100 5.900 6.190 10,437,125 63,356,600 6.0703 5.076 5.067 5.084 4.917 5.159 12,523,306 5.0591 4.46%
2015-07-16 0 5.830 5.830 5.850 5.660 5.860 6,358,000 36,991,940 5.8182 4.859 4.859 4.875 4.717 4.884 7,628,842 4.8490 1.22%
2015-07-15 0 5.760 5.730 5.760 5.690 5.910 8,221,294 47,409,735 5.7667 4.800 4.775 4.800 4.742 4.925 9,864,573 4.8061 0.17%
2015-07-14 0 5.750 5.750 5.800 5.660 6.040 13,616,000 78,950,436 5.7984 4.792 4.792 4.834 4.717 5.034 16,337,577 4.8324 1.77%
2015-07-13 0 5.650 5.640 5.670 5.500 5.820 9,669,484 54,385,705 5.6245 4.709 4.700 4.725 4.584 4.850 11,602,228 4.6875 -0.70%
2015-07-10 0 5.690 5.690 5.700 5.500 5.980 12,475,591 70,291,168 5.6343 4.742 4.742 4.750 4.584 4.984 14,969,222 4.6957 3.08%
2015-07-09 0 5.520 5.500 5.520 4.610 5.590 31,286,000 164,486,664 5.2575 4.600 4.584 4.600 3.842 4.659 37,539,471 4.3817 16.95%
2015-07-08 0 4.720 4.700 4.750 3.980 4.900 60,106,133 268,806,290 4.4722 3.934 3.917 3.959 3.317 4.084 72,120,196 3.7272 -7.45%
2015-07-07 0 5.100 5.100 5.120 5.050 5.610 20,598,262 107,479,936 5.2179 4.250 4.250 4.267 4.209 4.675 24,715,460 4.3487 -9.57%
2015-07-06 0 5.640 5.610 5.650 4.870 6.060 33,955,225 179,464,261 5.2853 4.700 4.675 4.709 4.059 5.051 40,742,223 4.4049 -3.09%
2015-07-03 0 5.820 5.820 5.870 5.700 6.120 17,698,791 103,330,604 5.8383 4.850 4.850 4.892 4.750 5.101 21,236,440 4.8657 -3.32%
2015-07-02 0 6.020 6.020 6.030 5.930 6.340 10,456,000 63,555,556 6.0784 5.017 5.017 5.025 4.942 5.284 12,545,954 5.0658 -4.75%
2015-06-30 0 6.320 6.290 6.340 5.870 6.450 13,284,000 82,111,860 6.1813 5.267 5.242 5.284 4.892 5.376 15,939,217 5.1516 4.12%
2015-06-29 0 6.070 6.060 6.090 5.650 6.410 9,284,431 55,394,764 5.9664 5.059 5.051 5.076 4.709 5.342 11,140,211 4.9725 -3.34%
2015-06-26 0 6.280 6.230 6.290 6.130 6.450 9,296,876 58,273,250 6.2680 5.234 5.192 5.242 5.109 5.376 11,155,143 5.2239 -3.24%
2015-06-25 0 6.490 6.440 6.510 6.360 6.560 4,464,380 28,846,856 6.4616 5.409 5.367 5.426 5.301 5.467 5,356,724 5.3852 0.46%
2015-06-24 0 6.460 6.450 6.460 6.420 6.600 4,190,619 27,166,455 6.4827 5.384 5.376 5.384 5.351 5.501 5,028,243 5.4028 -2.12%
2015-06-23 0 6.600 6.570 6.600 6.480 6.680 5,606,050 36,891,957 6.5807 5.501 5.476 5.501 5.401 5.567 6,726,592 5.4845 1.69%
2015-06-22 0 6.490 6.490 6.500 6.400 6.570 3,014,000 19,616,570 6.5085 5.409 5.409 5.417 5.334 5.476 3,616,441 5.4243 -1.67%
2015-06-19 0 6.600 6.610 6.630 6.490 6.750 5,824,000 38,511,600 6.6126 5.501 5.509 5.526 5.409 5.626 6,988,106 5.5110 -1.35%
2015-06-18 0 6.690 6.660 6.700 6.600 6.750 9,562,000 63,752,490 6.6673 5.576 5.551 5.584 5.501 5.626 11,473,260 5.5566 2.92%
2015-06-17 0 6.500 6.500 6.510 6.450 6.650 18,130,000 118,042,196 6.5109 5.417 5.417 5.426 5.376 5.542 21,753,839 5.4263 0.00%
2015-06-16 0 6.500 6.490 6.520 6.400 6.640 20,510,000 134,240,630 6.5451 5.417 5.409 5.434 5.334 5.534 24,609,556 5.4548 -1.52%
2015-06-15 0 6.600 6.570 6.580 6.580 6.770 7,760,000 51,551,120 6.6432 5.501 5.476 5.484 5.484 5.642 9,311,075 5.5365 -0.45%
2015-06-12 0 6.630 6.620 6.650 6.370 6.740 26,568,000 175,545,758 6.6074 5.526 5.517 5.542 5.309 5.617 31,878,434 5.5067 4.41%
2015-06-11 0 6.350 6.340 6.360 6.290 6.490 4,545,096 28,902,789 6.3591 5.292 5.284 5.301 5.242 5.409 5,453,574 5.2998 -0.63%
2015-06-10 0 6.390 6.360 6.390 6.220 6.470 8,554,953 54,644,903 6.3875 5.326 5.301 5.326 5.184 5.392 10,264,924 5.3235 2.24%
2015-06-09 0 6.250 6.240 6.250 6.110 6.440 14,878,750 92,632,057 6.2258 5.209 5.201 5.209 5.092 5.367 17,852,727 5.1887 -2.80%
2015-06-08 0 6.430 6.380 6.440 6.250 6.680 13,578,048 86,121,128 6.3427 5.359 5.317 5.367 5.209 5.567 16,292,039 5.2861 0.63%
2015-06-05 0 6.390 6.380 6.400 6.260 6.540 6,068,000 38,514,430 6.3471 5.326 5.317 5.334 5.217 5.451 7,280,877 5.2898 -1.54%
2015-06-04 0 6.490 6.480 6.510 6.240 6.700 16,014,000 102,598,890 6.4068 5.409 5.401 5.426 5.201 5.584 19,214,891 5.3396 -1.37%
2015-06-03 0 6.580 6.560 6.600 6.550 6.780 7,110,974 46,911,928 6.5971 5.484 5.467 5.501 5.459 5.651 8,532,321 5.4981 -1.64%
2015-06-02 0 6.690 6.670 6.690 6.630 6.830 12,419,000 83,001,168 6.6834 5.576 5.559 5.576 5.526 5.692 14,901,320 5.5701 1.21%
2015-06-01 0 6.610 6.600 6.610 6.500 6.660 9,263,401 60,905,080 6.5748 5.509 5.501 5.509 5.417 5.551 11,114,977 5.4796 0.15%
2015-05-29 0 6.600 6.580 6.590 6.500 6.690 22,112,600 145,963,474 6.6009 5.501 5.484 5.492 5.417 5.576 26,532,485 5.5013 -1.05%
2015-05-28 0 6.670 6.640 6.670 6.500 6.920 19,331,950 128,955,924 6.6706 5.559 5.534 5.559 5.417 5.767 23,196,036 5.5594 -4.17%
2015-05-27 0 6.960 6.910 6.970 6.790 7.030 10,918,300 75,546,863 6.9193 5.801 5.759 5.809 5.659 5.859 13,100,659 5.7666 -0.29%
2015-05-26 0 6.980 6.960 6.990 6.800 6.990 9,325,000 64,445,800 6.9111 5.817 5.801 5.826 5.667 5.826 11,188,889 5.7598 2.20%
2015-05-22 0 6.830 6.830 6.840 6.700 6.980 16,073,010 109,485,693 6.8118 5.692 5.692 5.701 5.584 5.817 19,285,696 5.6770 -1.44%
2015-05-21 0 6.930 6.850 6.980 6.680 7.020 27,790,038 188,618,023 6.7873 5.776 5.709 5.817 5.567 5.851 33,344,734 5.6566 1.02%
2015-05-20 0 6.860 6.840 6.870 6.500 6.900 50,659,824 340,621,030 6.7237 5.717 5.701 5.726 5.417 5.751 60,785,751 5.6036 6.69%
2015-05-19 0 6.430 6.410 6.440 6.070 6.440 26,300,256 165,471,064 6.2916 5.359 5.342 5.367 5.059 5.367 31,557,173 5.2435 5.93%
2015-05-18 0 6.070 6.080 6.090 5.840 6.110 19,166,000 115,523,932 6.0275 5.059 5.067 5.076 4.867 5.092 22,996,916 5.0235 3.23%
2015-05-15 0 5.880 5.870 5.880 5.790 5.950 9,352,128 55,034,753 5.8847 4.900 4.892 4.900 4.825 4.959 11,221,439 4.9044 -0.17%
2015-05-14 0 5.890 5.880 5.890 5.700 5.940 30,965,215 181,441,883 5.8595 4.909 4.900 4.909 4.750 4.950 37,154,568 4.8834 2.26%
2015-05-13 0 5.760 5.740 5.760 5.720 5.990 29,296,000 171,146,230 5.8420 4.800 4.784 4.800 4.767 4.992 35,151,709 4.8688 -2.70%
2015-05-12 0 5.920 5.900 5.930 5.900 6.110 14,194,000 84,424,510 5.9479 4.934 4.917 4.942 4.917 5.092 17,031,108 4.9571 -1.82%
2015-05-11 0 6.030 6.020 6.040 5.580 6.040 18,021,037 105,072,553 5.8305 5.025 5.017 5.034 4.650 5.034 21,623,097 4.8593 7.68%
2015-05-08 0 5.600 5.590 5.600 5.570 5.770 16,184,000 91,855,280 5.6757 4.667 4.659 4.667 4.642 4.809 19,418,871 4.7302 1.08%
2015-05-07 0 5.540 5.520 5.550 5.480 5.830 10,104,000 56,857,798 5.6273 4.617 4.600 4.625 4.567 4.859 12,123,596 4.6898 -4.48%
2015-05-06 0 5.800 5.780 5.800 5.750 5.950 11,454,000 66,918,244 5.8423 4.834 4.817 4.834 4.792 4.959 13,743,435 4.8691 -1.86%
2015-05-05 0 5.910 5.870 5.920 5.850 6.190 6,600,564 39,215,055 5.9412 4.925 4.892 4.934 4.875 5.159 7,919,890 4.9515 -1.66%
2015-05-04 0 6.010 6.000 6.010 5.960 6.200 10,172,000 61,458,204 6.0419 5.009 5.000 5.009 4.967 5.167 12,205,188 5.0354 -0.99%
2015-04-30 0 6.070 6.060 6.070 6.030 6.250 5,584,000 34,142,940 6.1144 5.059 5.051 5.059 5.025 5.209 6,700,135 5.0959 -1.46%
2015-04-29 0 6.160 6.140 6.160 6.120 6.330 6,874,000 42,414,138 6.1702 5.134 5.117 5.134 5.101 5.276 8,247,981 5.1424 -1.91%
2015-04-28 0 6.280 6.250 6.300 6.110 6.350 23,944,161 149,330,887 6.2366 5.234 5.209 5.251 5.092 5.292 28,730,140 5.1977 3.12%
2015-04-27 0 6.090 6.120 6.130 5.740 6.190 14,190,000 85,444,800 6.0215 5.076 5.101 5.109 4.784 5.159 17,026,309 5.0184 5.73%
2015-04-24 0 5.760 5.760 5.780 5.730 6.000 8,554,000 49,579,920 5.7961 4.800 4.800 4.817 4.775 5.000 10,263,781 4.8306 -2.87%
2015-04-23 0 5.930 5.920 5.930 5.850 6.000 17,434,000 103,267,100 5.9233 4.942 4.934 4.942 4.875 5.000 20,918,722 4.9366 2.24%
2015-04-22 0 5.800 5.800 5.870 5.750 5.980 19,178,000 111,947,070 5.8373 4.834 4.834 4.892 4.792 4.984 23,011,314 4.8649 -1.53%
2015-04-21 0 5.890 5.870 5.900 5.770 5.950 18,480,115 108,370,155 5.8641 4.909 4.892 4.917 4.809 4.959 22,173,936 4.8873 2.43%
2015-04-20 0 5.750 5.720 5.750 5.700 6.070 18,863,854 109,872,386 5.8245 4.792 4.767 4.792 4.750 5.059 22,634,377 4.8542 -3.36%
2015-04-17 0 5.950 5.940 5.950 5.930 6.250 13,772,000 83,275,770 6.0467 4.959 4.950 4.959 4.942 5.209 16,524,759 5.0395 -2.46%
2015-04-16 0 6.100 6.080 6.090 6.040 6.190 16,498,410 100,822,225 6.1110 5.084 5.067 5.076 5.034 5.159 19,796,126 5.0930 -0.16%
2015-04-15 0 6.110 6.080 6.110 6.040 6.320 11,748,130 72,138,852 6.1405 5.092 5.067 5.092 5.034 5.267 14,096,356 5.1176 0.99%
2015-04-14 0 6.050 6.030 6.070 6.000 6.350 31,136,000 192,525,360 6.1834 5.042 5.025 5.059 5.000 5.292 37,359,489 5.1533 -2.73%
2015-04-13 0 6.220 6.220 6.230 6.200 6.450 22,230,080 140,819,530 6.3346 5.184 5.184 5.192 5.167 5.376 26,673,447 5.2794 -1.27%
2015-04-10 0 6.300 6.260 6.320 5.970 6.330 18,965,000 116,659,698 6.1513 5.251 5.217 5.267 4.975 5.276 22,755,740 5.1266 3.28%
2015-04-09 0 6.100 6.120 6.170 5.800 6.540 34,380,001 214,660,099 6.2437 5.084 5.101 5.142 4.834 5.451 41,251,904 5.2036 -4.69%
2015-04-08 0 6.400 6.390 6.410 6.100 6.550 35,070,000 221,851,846 6.3260 5.334 5.326 5.342 5.084 5.459 42,079,820 5.2722 9.03%
2015-04-02 0 5.870 5.860 5.890 5.660 5.930 23,124,000 135,317,140 5.8518 4.892 4.884 4.909 4.717 4.942 27,746,044 4.8770 4.63%
2015-04-01 0 5.610 5.590 5.610 5.220 5.610 34,091,964 186,224,583 5.4624 4.675 4.659 4.675 4.350 4.675 40,906,294 4.5525 7.27%
2015-03-31 0 5.230 5.260 5.350 4.900 5.520 99,313,622 517,087,511 5.2066 4.359 4.384 4.459 4.084 4.600 119,164,510 4.3393 9.41%
2015-03-30 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 3.984 - - - - 0 - 0.00%
2015-03-17 0 4.780 4.780 4.790 4.710 4.810 4,514,000 21,511,360 4.7655 3.984 3.984 3.992 3.925 4.009 5,416,262 3.9716 0.00%
2015-03-16 0 4.780 4.770 4.780 4.710 4.800 4,608,000 21,998,700 4.7740 3.984 3.975 3.984 3.925 4.000 5,529,051 3.9787 0.42%
2015-03-13 0 4.760 4.750 4.760 4.660 4.830 8,508,000 40,290,100 4.7356 3.967 3.959 3.967 3.884 4.025 10,208,586 3.9467 -1.04%
2015-03-12 0 4.810 4.800 4.810 4.780 4.860 5,931,714 28,461,501 4.7982 4.009 4.000 4.009 3.984 4.050 7,117,350 3.9989 -0.21%
2015-03-11 0 4.820 4.800 4.830 4.800 4.900 3,268,000 15,889,660 4.8622 4.017 4.000 4.025 4.000 4.084 3,921,211 4.0522 -1.03%
2015-03-10 0 4.870 4.860 4.870 4.840 4.930 4,282,000 20,807,420 4.8593 4.059 4.050 4.059 4.034 4.109 5,137,890 4.0498 0.00%
2015-03-09 0 4.870 4.860 4.880 4.830 4.930 13,356,000 65,085,470 4.8731 4.059 4.050 4.067 4.025 4.109 16,025,608 4.0613 0.62%
2015-03-06 0 4.840 4.840 4.850 4.770 4.920 4,794,000 23,166,560 4.8324 4.034 4.034 4.042 3.975 4.100 5,752,229 4.0274 1.04%
2015-03-05 0 4.790 4.790 4.800 4.750 4.860 3,835,846 18,408,661 4.7991 3.992 3.992 4.000 3.959 4.050 4,602,558 3.9997 -1.03%
2015-03-04 0 4.840 4.830 4.840 4.730 4.980 16,873,158 82,362,555 4.8813 4.034 4.025 4.034 3.942 4.150 20,245,779 4.0681 2.54%
2015-03-03 0 4.720 4.710 4.720 4.660 4.780 3,733,000 17,584,230 4.7105 3.934 3.925 3.934 3.884 3.984 4,479,155 3.9258 0.85%
2015-03-02 0 4.680 4.670 4.700 4.660 4.840 4,498,000 21,201,240 4.7135 3.900 3.892 3.917 3.884 4.034 5,397,064 3.9283 -1.89%
2015-02-27 0 4.770 4.750 4.800 4.700 4.810 3,650,000 17,327,520 4.7473 3.975 3.959 4.000 3.917 4.009 4,379,565 3.9564 0.85%
2015-02-26 0 4.730 4.720 4.740 4.680 4.750 1,306,521 6,177,950 4.7286 3.942 3.934 3.950 3.900 3.959 1,567,669 3.9408 0.21%
2015-02-25 0 4.720 4.710 4.720 4.700 4.730 1,426,808 6,735,130 4.7204 3.934 3.925 3.934 3.917 3.942 1,712,000 3.9341 0.00%
2015-02-24 0 4.720 4.710 4.730 4.700 4.770 1,500,000 7,090,920 4.7273 3.934 3.925 3.942 3.917 3.975 1,799,821 3.9398 -0.21%
2015-02-23 0 4.730 4.720 4.730 4.660 4.760 1,605,617 7,586,641 4.7251 3.942 3.934 3.942 3.884 3.967 1,926,549 3.9379 0.21%
2015-02-18 0 4.720 4.700 4.720 4.660 4.760 642,000 3,014,560 4.6956 3.934 3.917 3.934 3.884 3.967 770,323 3.9134 0.85%
2015-02-17 0 4.680 4.670 4.690 4.670 4.800 3,024,000 14,240,060 4.7090 3.900 3.892 3.909 3.892 4.000 3,628,440 3.9246 -1.06%
2015-02-16 0 4.730 4.730 4.740 4.660 4.830 3,691,470 17,415,980 4.7179 3.942 3.942 3.950 3.884 4.025 4,429,324 3.9320 -0.84%
2015-02-13 0 4.770 4.740 4.770 4.610 4.770 3,462,000 16,340,280 4.7199 3.975 3.950 3.975 3.842 3.975 4,153,987 3.9336 3.92%
2015-02-12 0 4.590 4.590 4.600 4.590 4.720 2,846,000 13,172,060 4.6283 3.825 3.825 3.834 3.825 3.934 3,414,861 3.8573 -1.71%
2015-02-11 0 4.670 4.660 4.690 4.660 4.800 3,176,000 14,913,300 4.6956 3.892 3.884 3.909 3.884 4.000 3,810,821 3.9134 -1.89%
2015-02-10 0 4.760 4.740 4.790 4.620 4.840 6,643,000 31,602,366 4.7572 3.967 3.950 3.992 3.850 4.034 7,970,808 3.9648 1.49%
2015-02-09 0 4.690 4.660 4.690 4.530 4.790 17,088,000 78,887,478 4.6165 3.909 3.884 3.909 3.775 3.992 20,503,563 3.8475 -3.50%
2015-02-06 0 4.860 4.820 4.860 4.720 5.030 13,336,000 64,498,290 4.8364 4.050 4.017 4.050 3.934 4.192 16,001,611 4.0307 -2.21%
2015-02-05 0 4.970 4.940 4.980 4.880 5.140 16,954,410 84,293,501 4.9718 4.142 4.117 4.150 4.067 4.284 20,343,271 4.1436 -3.68%
2015-02-04 0 5.160 5.140 5.160 5.040 5.200 10,500,188 53,824,690 5.1261 4.300 4.284 4.300 4.200 4.334 12,598,974 4.2721 -0.19%
2015-02-03 0 5.170 5.150 5.180 5.050 5.190 8,794,000 45,232,130 5.1435 4.309 4.292 4.317 4.209 4.325 10,551,752 4.2867 0.98%
2015-02-02 0 5.120 5.120 5.130 4.960 5.140 8,636,000 43,687,610 5.0588 4.267 4.267 4.275 4.134 4.284 10,362,171 4.2161 0.79%
2015-01-30 0 5.080 5.050 5.100 5.020 5.220 11,846,898 60,334,465 5.0928 4.234 4.209 4.250 4.184 4.350 14,214,866 4.2445 -1.74%
2015-01-29 0 5.170 5.150 5.170 4.960 5.280 42,559,000 217,960,070 5.1214 4.309 4.292 4.309 4.134 4.400 51,065,728 4.2682 4.23%
2015-01-28 0 4.960 4.950 4.960 4.850 5.280 89,547,582 449,905,216 5.0242 4.134 4.125 4.134 4.042 4.400 107,446,426 4.1873 10.71%
2015-01-27 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 3.734 - - - - 0 - 0.00%
2014-12-31 0 4.480 4.460 4.480 4.350 4.530 2,638,000 11,690,560 4.4316 3.734 3.717 3.734 3.625 3.775 3,165,286 3.6934 1.13%
2014-12-30 0 4.430 4.450 4.460 4.270 4.500 6,734,000 29,834,000 4.4304 3.692 3.709 3.717 3.559 3.750 8,079,997 3.6923 2.31%
2014-12-29 0 4.330 4.330 4.360 4.200 4.360 4,766,000 20,452,980 4.2914 3.609 3.609 3.634 3.500 3.634 5,718,632 3.5766 0.23%
2014-12-24 0 4.320 4.300 4.320 4.240 4.400 4,848,855 20,860,610 4.3022 3.600 3.584 3.600 3.534 3.667 5,818,048 3.5855 1.41%
2014-12-23 0 4.260 4.250 4.280 4.160 4.360 8,570,000 36,769,760 4.2905 3.550 3.542 3.567 3.467 3.634 10,282,979 3.5758 0.47%
2014-12-22 0 4.240 4.220 4.240 4.160 4.510 16,634,000 71,603,720 4.3047 3.534 3.517 3.534 3.467 3.759 19,958,818 3.5876 -5.15%
2014-12-19 0 4.470 4.470 4.500 4.450 4.580 5,102,000 22,878,760 4.4843 3.725 3.725 3.750 3.709 3.817 6,121,792 3.7373 -0.22%
2014-12-18 0 4.480 4.480 4.530 4.460 4.590 2,586,000 11,660,080 4.5089 3.734 3.734 3.775 3.717 3.825 3,102,892 3.7578 -0.88%
2014-12-17 0 4.520 4.520 4.550 4.450 4.550 3,908,000 17,529,990 4.4857 3.767 3.767 3.792 3.709 3.792 4,689,134 3.7384 -1.74%
2014-12-16 0 4.600 4.580 4.600 4.450 4.700 6,360,000 28,939,760 4.5503 3.834 3.817 3.834 3.709 3.917 7,631,242 3.7923 -1.50%
2014-12-15 0 4.670 4.650 4.680 4.580 4.750 3,718,000 17,319,160 4.6582 3.892 3.875 3.900 3.817 3.959 4,461,157 3.8822 -1.27%
2014-12-12 0 4.730 4.750 4.760 4.680 4.860 5,795,000 27,616,220 4.7655 3.942 3.959 3.967 3.900 4.050 6,953,309 3.9717 0.42%
2014-12-11 0 4.710 4.690 4.700 4.480 4.800 7,932,000 36,568,560 4.6103 3.925 3.909 3.917 3.734 4.000 9,517,455 3.8423 0.21%
2014-12-10 0 4.700 4.690 4.700 4.290 4.700 13,230,000 60,309,190 4.5585 3.917 3.909 3.917 3.575 3.917 15,874,423 3.7991 10.07%
2014-12-09 0 4.270 4.250 4.280 4.120 4.380 12,405,128 52,552,445 4.2363 3.559 3.542 3.567 3.434 3.650 14,884,675 3.5306 -0.47%
2014-12-08 0 4.290 4.280 4.290 4.280 4.580 7,758,000 34,123,180 4.3985 3.575 3.567 3.575 3.567 3.817 9,308,675 3.6657 -6.33%
2014-12-05 0 4.580 4.550 4.580 4.200 4.580 22,744,612 99,745,406 4.3855 3.817 3.792 3.817 3.500 3.817 27,290,824 3.6549 2.23%
2014-12-04 0 4.480 4.480 4.500 4.460 4.650 7,992,000 36,285,620 4.5402 3.734 3.734 3.750 3.717 3.875 9,589,448 3.7839 -1.32%
2014-12-03 0 4.540 4.540 4.550 4.490 4.720 13,733,315 62,532,064 4.5533 3.784 3.784 3.792 3.742 3.934 16,478,341 3.7948 -3.61%
2014-12-02 0 4.710 4.700 4.710 4.510 4.730 7,862,000 36,639,760 4.6604 3.925 3.917 3.925 3.759 3.942 9,433,463 3.8840 4.90%
2014-12-01 0 4.490 4.480 4.520 4.450 4.790 10,234,000 46,955,928 4.5882 3.742 3.734 3.767 3.709 3.992 12,279,580 3.8239 -5.47%
2014-11-28 0 4.750 4.720 4.750 4.570 4.780 7,116,650 33,480,490 4.7045 3.959 3.934 3.959 3.809 3.984 8,539,132 3.9208 1.28%
2014-11-27 0 4.690 4.690 4.700 4.680 4.780 7,970,000 37,565,540 4.7134 3.909 3.909 3.917 3.900 3.984 9,563,050 3.9282 -0.21%
2014-11-26 0 4.700 4.710 4.730 4.690 4.860 7,522,222 35,725,563 4.7493 3.917 3.925 3.942 3.909 4.050 9,025,770 3.9582 -2.49%
2014-11-25 0 4.820 4.820 4.850 4.800 4.910 3,721,250 18,079,080 4.8583 4.017 4.017 4.042 4.000 4.092 4,465,057 4.0490 0.21%
2014-11-24 0 4.810 4.810 4.820 4.630 4.910 18,508,000 87,941,450 4.7515 4.009 4.009 4.017 3.859 4.092 22,207,394 3.9600 -2.04%
2014-11-21 0 4.910 4.900 4.910 4.880 4.950 7,818,000 38,350,150 4.9054 4.092 4.084 4.092 4.067 4.125 9,380,668 4.0882 0.20%
2014-11-20 0 4.900 4.870 4.910 4.820 4.910 3,795,282 18,469,836 4.8665 4.084 4.059 4.092 4.017 4.092 4,553,886 4.0558 0.20%
2014-11-19 0 4.890 4.880 4.890 4.720 4.950 8,190,000 40,017,538 4.8861 4.075 4.067 4.075 3.934 4.125 9,827,024 4.0722 2.52%
2014-11-18 0 4.770 4.750 4.790 4.690 4.900 8,864,251 42,137,326 4.7536 3.975 3.959 3.992 3.909 4.084 10,636,045 3.9617 -1.65%
2014-11-17 0 4.850 4.850 4.880 4.840 5.000 12,145,000 59,617,590 4.9088 4.042 4.042 4.067 4.034 4.167 14,572,553 4.0911 -2.41%
2014-11-14 0 4.970 4.960 4.970 4.850 5.000 11,080,000 54,744,050 4.9408 4.142 4.134 4.142 4.042 4.167 13,294,679 4.1177 1.22%
2014-11-13 0 4.910 4.910 4.920 4.800 4.940 14,815,564 72,480,626 4.8922 4.092 4.092 4.100 4.000 4.117 17,776,911 4.0772 1.87%
2014-11-12 0 4.820 4.820 4.840 4.740 4.940 18,244,000 88,612,060 4.8571 4.017 4.017 4.034 3.950 4.117 21,890,626 4.0479 1.69%
2014-11-11 0 4.740 4.740 4.760 4.600 4.870 19,058,000 90,453,250 4.7462 3.950 3.950 3.967 3.834 4.059 22,867,329 3.9556 4.18%
2014-11-10 0 4.550 4.540 4.550 4.400 4.670 15,558,000 71,007,890 4.5641 3.792 3.784 3.792 3.667 3.892 18,667,746 3.8038 3.17%
2014-11-07 0 4.410 4.410 4.420 4.290 4.440 9,579,111 41,759,988 4.3595 3.675 3.675 3.684 3.575 3.700 11,493,792 3.6333 2.80%
2014-11-06 0 4.290 4.280 4.290 4.250 4.450 10,640,000 46,049,140 4.3279 3.575 3.567 3.575 3.542 3.709 12,766,732 3.6070 -2.94%
2014-11-05 0 4.420 4.400 4.420 4.370 4.500 10,831,348 47,912,221 4.4235 3.684 3.667 3.684 3.642 3.750 12,996,327 3.6866 0.91%
2014-11-04 0 4.380 4.350 4.390 4.340 4.490 6,786,000 30,029,240 4.4252 3.650 3.625 3.659 3.617 3.742 8,142,391 3.6880 -1.79%
2014-11-03 0 4.460 4.450 4.480 4.340 4.500 9,628,000 42,664,020 4.4312 3.717 3.709 3.734 3.617 3.750 11,552,453 3.6931 2.06%
2014-10-31 0 4.370 4.370 4.380 4.130 4.370 8,744,000 37,110,340 4.2441 3.642 3.642 3.650 3.442 3.642 10,491,758 3.5371 6.07%
2014-10-30 0 4.120 4.110 4.120 4.020 4.240 9,174,000 37,524,900 4.0904 3.434 3.425 3.434 3.350 3.534 11,007,707 3.4090 -1.44%
2014-10-29 0 4.180 4.180 4.190 4.140 4.290 8,620,000 36,123,470 4.1907 3.484 3.484 3.492 3.450 3.575 10,342,973 3.4926 0.24%
2014-10-28 0 4.170 4.170 4.180 4.130 4.250 9,520,000 39,739,040 4.1743 3.475 3.475 3.484 3.442 3.542 11,422,865 3.4789 -1.42%
2014-10-27 0 4.230 4.230 4.250 4.120 4.270 5,794,000 24,325,240 4.1984 3.525 3.525 3.542 3.434 3.559 6,952,109 3.4990 0.00%
2014-10-24 0 4.230 4.220 4.240 4.200 4.320 3,700,000 15,659,020 4.2322 3.525 3.517 3.534 3.500 3.600 4,439,559 3.5272 0.71%
2014-10-23 0 4.200 4.190 4.200 4.170 4.320 5,326,110 22,505,199 4.2254 3.500 3.492 3.500 3.475 3.600 6,390,697 3.5216 -2.10%
2014-10-22 0 4.290 4.280 4.300 4.270 4.360 4,668,000 20,085,080 4.3027 3.575 3.567 3.584 3.559 3.634 5,601,044 3.5860 -0.46%
2014-10-21 0 4.310 4.300 4.310 4.300 4.500 8,118,682 35,754,253 4.4039 3.592 3.584 3.592 3.584 3.750 9,741,451 3.6703 -0.92%
2014-10-20 0 4.350 4.350 4.360 4.100 4.420 17,714,000 76,788,840 4.3349 3.625 3.625 3.634 3.417 3.684 21,254,689 3.6128 6.10%
2014-10-17 0 4.100 4.090 4.100 4.050 4.130 4,925,846 20,131,267 4.0869 3.417 3.409 3.417 3.375 3.442 5,910,428 3.4061 0.49%
2014-10-16 0 4.080 4.070 4.100 4.020 4.110 6,186,000 25,261,990 4.0837 3.400 3.392 3.417 3.350 3.425 7,422,463 3.4035 0.00%
2014-10-15 0 4.080 4.080 4.090 3.970 4.200 9,540,000 39,183,130 4.1072 3.400 3.400 3.409 3.309 3.500 11,446,863 3.4230 2.26%
2014-10-14 0 3.990 3.980 3.990 3.910 4.000 3,973,572 15,756,962 3.9654 3.325 3.317 3.325 3.259 3.334 4,767,813 3.3049 0.76%
2014-10-13 0 3.960 3.940 3.960 3.870 4.000 7,272,000 28,548,520 3.9258 3.300 3.284 3.300 3.225 3.334 8,725,533 3.2718 -0.50%
2014-10-10 0 3.980 3.950 3.980 3.900 4.020 3,256,000 12,928,920 3.9708 3.317 3.292 3.317 3.250 3.350 3,906,812 3.3093 -0.50%
2014-10-09 0 4.000 3.970 4.000 3.970 4.080 4,284,000 17,160,010 4.0056 3.334 3.309 3.334 3.309 3.400 5,140,289 3.3383 -1.72%
2014-10-08 0 4.070 4.040 4.060 3.920 4.070 5,512,000 21,937,320 3.9799 3.392 3.367 3.384 3.267 3.392 6,613,743 3.3169 2.26%
2014-10-07 0 3.980 3.980 3.990 3.960 4.120 6,724,237 27,184,506 4.0428 3.317 3.317 3.325 3.300 3.434 8,068,283 3.3693 0.25%
2014-10-06 0 3.970 3.970 3.980 3.800 4.020 5,732,000 22,377,480 3.9040 3.309 3.309 3.317 3.167 3.350 6,877,717 3.2536 3.93%
2014-10-03 0 3.820 3.820 3.840 3.780 3.900 8,333,000 31,950,570 3.8342 3.184 3.184 3.200 3.150 3.250 9,998,607 3.1955 -2.05%
2014-09-30 0 3.900 3.910 3.920 3.790 3.920 13,306,000 50,995,640 3.8325 3.250 3.259 3.267 3.159 3.267 15,965,614 3.1941 1.56%
2014-09-29 0 3.840 3.810 3.840 3.750 3.930 21,405,000 81,800,250 3.8215 3.200 3.175 3.200 3.125 3.275 25,683,449 3.1849 -3.52%
2014-09-26 0 3.980 3.970 3.990 3.920 4.070 10,656,000 42,511,000 3.9894 3.317 3.309 3.325 3.267 3.392 12,785,930 3.3248 -2.93%
2014-09-25 0 4.100 4.070 4.100 4.030 4.180 8,177,282 33,393,334 4.0837 3.417 3.392 3.417 3.359 3.484 9,811,764 3.4034 -0.97%
2014-09-24 0 4.140 4.140 4.150 4.050 4.160 4,074,000 16,753,260 4.1122 3.450 3.450 3.459 3.375 3.467 4,888,314 3.4272 0.00%
2014-09-23 0 4.140 4.090 4.140 4.000 4.170 8,646,000 35,479,780 4.1036 3.450 3.409 3.450 3.334 3.475 10,374,170 3.4200 2.22%
2014-09-22 0 4.050 4.040 4.050 4.000 4.150 7,986,700 32,342,714 4.0496 3.375 3.367 3.375 3.334 3.459 9,583,088 3.3750 -2.17%
2014-09-19 0 4.140 4.130 4.150 4.050 4.200 10,108,000 41,764,134 4.1318 3.450 3.442 3.459 3.375 3.500 12,128,395 3.4435 1.47%
2014-09-18 0 4.080 4.070 4.080 3.860 4.280 27,688,500 113,196,430 4.0882 3.400 3.392 3.400 3.217 3.567 33,222,900 3.4072 5.70%
2014-09-17 0 3.860 3.860 3.890 3.780 3.920 21,780,000 83,650,930 3.8407 3.217 3.217 3.242 3.150 3.267 26,133,404 3.2009 1.85%
2014-09-16 0 3.790 3.760 3.790 3.740 4.000 113,464,000 422,635,880 3.7248 3.159 3.134 3.159 3.117 3.334 136,143,277 3.1043 -4.53%
2014-09-15 0 3.970 3.960 3.970 3.810 4.000 9,809,000 38,618,080 3.9370 3.309 3.300 3.309 3.175 3.334 11,769,631 3.2812 1.28%
2014-09-12 0 3.920 3.900 3.920 3.790 3.940 10,535,000 41,084,620 3.8998 3.267 3.250 3.267 3.159 3.284 12,640,744 3.2502 4.53%
2014-09-11 0 3.750 3.750 3.770 3.740 3.890 14,374,000 54,519,795 3.7929 3.125 3.125 3.142 3.117 3.242 17,247,087 3.1611 -2.34%
2014-09-10 0 3.840 3.830 3.840 3.830 4.010 20,914,000 81,757,230 3.9092 3.200 3.192 3.200 3.192 3.342 25,094,307 3.2580 -3.52%
2014-09-08 0 3.980 3.970 3.980 3.770 4.000 24,235,000 95,294,010 3.9321 3.317 3.309 3.317 3.142 3.334 29,079,112 3.2771 5.57%
2014-09-05 0 3.770 3.780 3.800 3.720 3.830 9,081,000 34,306,260 3.7778 3.142 3.150 3.167 3.100 3.192 10,896,118 3.1485 0.53%
2014-09-04 0 3.750 3.740 3.760 3.690 3.800 12,342,000 46,521,310 3.7693 3.125 3.117 3.134 3.075 3.167 14,808,929 3.1414 1.63%
2014-09-03 0 3.690 3.690 3.700 3.660 3.750 7,116,262 26,251,227 3.6889 3.075 3.075 3.084 3.050 3.125 8,538,666 3.0744 0.00%
2014-09-02 0 3.690 3.690 3.700 3.630 3.820 16,039,000 59,852,130 3.7317 3.075 3.075 3.084 3.025 3.184 19,244,888 3.1100 1.37%
2014-09-01 0 3.640 3.630 3.640 3.450 3.720 29,632,000 105,971,460 3.5763 3.034 3.025 3.034 2.875 3.100 35,554,868 2.9805 7.69%
2014-08-29 0 3.380 3.390 3.410 3.340 3.410 3,318,000 11,201,120 3.3759 2.817 2.825 2.842 2.784 2.842 3,981,205 2.8135 0.30%
2014-08-28 0 3.370 3.350 3.380 3.250 3.420 4,016,000 13,537,600 3.3709 2.809 2.792 2.817 2.709 2.850 4,818,721 2.8094 0.00%
2014-08-27 0 3.370 3.370 3.400 3.360 3.450 3,434,000 11,685,760 3.4030 2.809 2.809 2.834 2.800 2.875 4,120,391 2.8361 -1.46%
2014-08-26 0 3.420 3.410 3.460 3.400 3.510 3,964,000 13,713,240 3.4594 2.850 2.842 2.884 2.834 2.925 4,756,328 2.8832 -1.16%
2014-08-25 0 3.460 3.450 3.460 3.180 3.500 7,326,000 24,688,380 3.3700 2.884 2.875 2.884 2.650 2.917 8,790,327 2.8086 9.15%
2014-08-22 0 3.170 3.170 3.190 3.170 3.220 2,180,000 6,969,520 3.1970 2.642 2.642 2.659 2.642 2.684 2,615,740 2.6645 -0.94%
2014-08-21 0 3.200 3.200 3.220 3.150 3.240 4,634,000 14,791,260 3.1919 2.667 2.667 2.684 2.625 2.700 5,560,248 2.6602 0.95%
2014-08-20 0 3.170 3.170 3.200 3.150 3.260 5,060,000 16,174,340 3.1965 2.642 2.642 2.667 2.625 2.717 6,071,397 2.6640 -2.46%
2014-08-19 0 3.250 3.240 3.250 3.170 3.280 7,964,000 25,744,840 3.2327 2.709 2.700 2.709 2.642 2.734 9,555,851 2.6941 -1.22%
2014-08-18 0 3.290 3.280 3.290 3.250 3.360 4,062,000 13,339,800 3.2840 2.742 2.734 2.742 2.709 2.800 4,873,916 2.7370 -0.60%
2014-08-15 0 3.310 3.310 3.320 3.290 3.360 4,966,000 16,464,220 3.3154 2.759 2.759 2.767 2.742 2.800 5,958,608 2.7631 -0.30%
2014-08-14 0 3.320 3.320 3.340 3.320 3.380 3,572,000 11,959,440 3.3481 2.767 2.767 2.784 2.767 2.817 4,285,974 2.7904 -1.78%
2014-08-13 0 3.380 3.350 3.380 3.320 3.390 2,818,000 9,466,260 3.3592 2.817 2.792 2.817 2.767 2.825 3,381,264 2.7996 1.20%
2014-08-12 0 3.340 3.330 3.350 3.300 3.350 3,216,000 10,684,540 3.3223 2.784 2.775 2.792 2.750 2.792 3,858,817 2.7689 0.91%
2014-08-11 0 3.310 3.300 3.330 3.270 3.320 2,858,000 9,422,580 3.2969 2.759 2.750 2.775 2.725 2.767 3,429,259 2.7477 0.61%
2014-08-08 0 3.290 3.290 3.300 3.280 3.330 2,818,000 9,285,100 3.2949 2.742 2.742 2.750 2.734 2.775 3,381,264 2.7460 -1.20%
2014-08-07 0 3.330 3.330 3.340 3.270 3.350 2,736,000 9,046,680 3.3065 2.775 2.775 2.784 2.725 2.792 3,282,874 2.7557 0.00%
2014-08-06 0 3.330 3.330 3.340 3.260 3.330 1,766,000 5,828,580 3.3004 2.775 2.775 2.784 2.717 2.775 2,118,990 2.7506 -0.30%
2014-08-05 0 3.340 3.310 3.340 3.300 3.370 2,064,293 6,858,409 3.3224 2.784 2.759 2.784 2.750 2.809 2,476,906 2.7689 0.60%
2014-08-04 0 3.320 3.320 3.350 3.320 3.390 2,092,000 6,996,760 3.3445 2.767 2.767 2.792 2.767 2.825 2,510,151 2.7874 -1.78%
2014-08-01 0 3.380 3.370 3.380 3.310 3.390 1,928,000 6,447,160 3.3440 2.817 2.809 2.817 2.759 2.825 2,313,370 2.7869 1.20%
2014-07-31 0 3.340 3.370 3.380 3.300 3.410 2,818,000 9,451,920 3.3541 2.784 2.809 2.817 2.750 2.842 3,381,264 2.7954 -0.30%
2014-07-30 0 3.350 3.330 3.360 3.320 3.410 3,188,000 10,683,540 3.3512 2.792 2.775 2.800 2.767 2.842 3,825,220 2.7929 -1.76%
2014-07-29 0 3.410 3.400 3.420 3.350 3.410 2,582,000 8,715,180 3.3754 2.842 2.834 2.850 2.792 2.842 3,098,092 2.8131 1.19%
2014-07-28 0 3.370 3.360 3.390 3.340 3.410 5,235,538 17,717,781 3.3841 2.809 2.800 2.825 2.784 2.842 6,282,022 2.8204 -0.88%
2014-07-25 0 3.400 3.380 3.400 3.360 3.420 2,054,000 6,954,360 3.3858 2.834 2.817 2.834 2.800 2.850 2,464,555 2.8218 -0.58%
2014-07-24 0 3.420 3.400 3.420 3.370 3.490 6,506,000 22,184,120 3.4098 2.850 2.834 2.850 2.809 2.909 7,806,425 2.8418 -0.87%
2014-07-23 0 3.450 3.440 3.460 3.420 3.490 1,914,000 6,604,180 3.4505 2.875 2.867 2.884 2.850 2.909 2,296,572 2.8757 -1.15%
2014-07-22 0 3.490 3.490 3.500 3.420 3.500 2,888,000 10,017,440 3.4686 2.909 2.909 2.917 2.850 2.917 3,465,256 2.8908 2.65%
2014-07-21 0 3.400 3.400 3.420 3.390 3.460 1,844,000 6,288,200 3.4101 2.834 2.834 2.850 2.825 2.884 2,212,580 2.8420 -2.30%
2014-07-18 0 3.480 3.480 3.490 3.480 3.530 3,570,000 12,519,600 3.5069 2.900 2.900 2.909 2.900 2.942 4,283,575 2.9227 -1.42%
2014-07-17 0 3.530 3.530 3.540 3.480 3.540 3,177,000 11,149,490 3.5094 2.942 2.942 2.950 2.900 2.950 3,812,021 2.9248 0.28%
2014-07-16 0 3.520 3.510 3.520 3.460 3.560 12,862,000 45,150,200 3.5104 2.934 2.925 2.934 2.884 2.967 15,432,867 2.9256 3.53%
2014-07-15 0 3.400 3.380 3.400 3.330 3.420 4,190,000 14,126,660 3.3715 2.834 2.817 2.834 2.775 2.850 5,027,501 2.8099 1.19%
2014-07-14 0 3.360 3.360 3.370 3.350 3.380 1,604,000 5,400,680 3.3670 2.800 2.800 2.809 2.792 2.817 1,924,609 2.8061 -0.59%
2014-07-11 0 3.380 3.380 3.390 3.350 3.400 3,944,000 13,334,300 3.3809 2.817 2.817 2.825 2.792 2.834 4,732,330 2.8177 -0.88%
2014-07-10 0 3.410 3.400 3.410 3.360 3.430 4,868,000 16,549,720 3.3997 2.842 2.834 2.842 2.800 2.859 5,841,020 2.8334 1.49%
2014-07-09 0 3.360 3.360 3.370 3.300 3.380 3,126,000 10,494,620 3.3572 2.800 2.800 2.809 2.750 2.817 3,750,827 2.7979 0.00%
2014-07-08 0 3.360 3.370 3.380 3.330 3.510 8,228,000 27,940,540 3.3958 2.800 2.809 2.817 2.775 2.925 9,872,619 2.8301 0.60%
2014-07-07 0 3.340 3.330 3.340 3.330 3.370 4,242,000 14,169,980 3.3404 2.784 2.775 2.784 2.775 2.809 5,089,894 2.7839 -0.89%
2014-07-04 0 3.370 3.370 3.390 3.340 3.390 2,770,289 9,311,808 3.3613 2.809 2.809 2.825 2.784 2.825 3,324,017 2.8014 0.00%
2014-07-03 0 3.370 3.360 3.380 3.320 3.390 3,036,000 10,181,700 3.3537 2.809 2.800 2.817 2.767 2.825 3,642,838 2.7950 0.00%
2014-07-02 0 3.370 3.360 3.370 3.330 3.520 6,254,000 21,221,320 3.3932 2.809 2.800 2.809 2.775 2.934 7,504,055 2.8280 -2.88%
2014-06-30 0 3.470 3.470 3.480 3.440 3.500 2,348,000 8,159,320 3.4750 2.892 2.892 2.900 2.867 2.917 2,817,320 2.8961 0.00%
2014-06-27 0 3.470 3.470 3.490 3.460 3.520 1,318,000 4,598,980 3.4894 2.892 2.892 2.909 2.884 2.934 1,581,443 2.9081 0.58%
2014-06-26 0 3.450 3.440 3.460 3.440 3.500 2,054,000 7,096,940 3.4552 2.875 2.867 2.884 2.867 2.917 2,464,555 2.8796 -0.86%
2014-06-25 0 3.480 3.470 3.480 3.470 3.500 586,000 2,045,310 3.4903 2.900 2.892 2.900 2.892 2.917 703,130 2.9089 0.00%
2014-06-24 0 3.480 3.470 3.480 3.460 3.510 696,000 2,426,940 3.4870 2.900 2.892 2.900 2.884 2.925 835,117 2.9061 0.00%
2014-06-23 0 3.480 3.470 3.480 3.460 3.500 686,750 2,390,892 3.4815 2.900 2.892 2.900 2.884 2.917 824,018 2.9015 -0.57%
2014-06-20 0 3.500 3.490 3.500 3.460 3.540 1,012,000 3,545,560 3.5035 2.917 2.909 2.917 2.884 2.950 1,214,279 2.9199 -0.85%
2014-06-19 0 3.530 3.530 3.540 3.460 3.580 4,878,000 17,219,240 3.5300 2.942 2.942 2.950 2.884 2.984 5,853,019 2.9419 1.44%
2014-06-18 0 3.480 3.460 3.480 3.400 3.510 1,706,000 5,925,160 3.4731 2.900 2.884 2.900 2.834 2.925 2,046,997 2.8946 1.46%
2014-06-17 0 3.430 3.430 3.440 3.390 3.470 3,308,000 11,289,640 3.4128 2.859 2.859 2.867 2.825 2.892 3,969,206 2.8443 -1.15%
2014-06-16 0 3.470 3.460 3.470 3.460 3.560 2,146,000 7,567,740 3.5264 2.892 2.884 2.892 2.884 2.967 2,574,944 2.9390 -1.98%
2014-06-13 0 3.540 3.530 3.540 3.460 3.560 8,624,750 30,581,040 3.5457 2.950 2.942 2.950 2.884 2.967 10,348,672 2.9551 1.14%
2014-06-12 0 3.500 3.500 3.510 3.410 3.540 5,023,500 17,544,535 3.4925 2.917 2.917 2.925 2.842 2.950 6,027,601 2.9107 0.57%
2014-06-11 0 3.480 3.480 3.490 3.310 3.510 8,194,000 28,106,890 3.4302 2.900 2.900 2.909 2.759 2.925 9,831,823 2.8588 5.45%
2014-06-10 0 3.300 3.290 3.310 3.210 3.340 5,362,000 17,508,830 3.2654 2.750 2.742 2.759 2.675 2.784 6,433,761 2.7214 3.12%
2014-06-09 0 3.200 3.200 3.210 3.120 3.210 8,180,000 26,107,000 3.1916 2.667 2.667 2.675 2.600 2.675 9,815,025 2.6599 1.91%
2014-06-06 0 3.140 3.130 3.140 3.120 3.220 4,388,000 13,806,846 3.1465 2.617 2.609 2.617 2.600 2.684 5,265,077 2.6223 -2.18%
2014-06-05 0 3.210 3.210 3.220 3.160 3.240 3,548,000 11,373,040 3.2055 2.675 2.675 2.684 2.634 2.700 4,257,177 2.6715 0.31%
2014-06-04 0 3.200 3.190 3.200 3.160 3.220 2,364,000 7,544,560 3.1914 2.667 2.659 2.667 2.634 2.684 2,836,518 2.6598 1.27%
2014-06-03 0 3.160 3.160 3.180 3.150 3.210 2,574,000 8,185,860 3.1802 2.634 2.634 2.650 2.625 2.675 3,088,493 2.6504 -0.63%
2014-05-30 0 3.180 3.140 3.210 3.130 3.220 3,512,000 11,098,950 3.1603 2.650 2.617 2.675 2.609 2.684 4,213,981 2.6338 0.63%
2014-05-29 0 3.160 3.160 3.180 3.140 3.200 2,215,572 7,045,949 3.1802 2.634 2.634 2.650 2.617 2.667 2,658,422 2.6504 -1.25%
2014-05-28 0 3.200 3.170 3.200 3.130 3.220 3,726,000 11,859,030 3.1828 2.667 2.642 2.667 2.609 2.684 4,470,756 2.6526 0.63%
2014-05-27 0 3.180 3.150 3.180 3.140 3.220 3,206,000 10,142,500 3.1636 2.650 2.625 2.650 2.617 2.684 3,846,818 2.6366 -0.62%
2014-05-26 0 3.200 3.190 3.230 3.170 3.220 2,978,000 9,522,420 3.1976 2.667 2.659 2.692 2.642 2.684 3,573,245 2.6649 0.00%
2014-05-23 0 3.200 3.190 3.210 3.180 3.240 2,154,000 6,883,950 3.1959 2.667 2.659 2.675 2.650 2.700 2,584,543 2.6635 -0.62%
2014-05-22 0 3.220 3.200 3.230 3.170 3.250 3,006,000 9,636,360 3.2057 2.684 2.667 2.692 2.642 2.709 3,606,842 2.6717 0.31%
2014-05-21 0 3.210 3.190 3.210 3.190 3.240 2,352,000 7,541,980 3.2066 2.675 2.659 2.675 2.659 2.700 2,822,120 2.6725 -1.23%
2014-05-20 0 3.250 3.250 3.260 3.180 3.260 3,384,000 10,946,020 3.2346 2.709 2.709 2.717 2.650 2.717 4,060,397 2.6958 1.56%
2014-05-19 0 3.200 3.200 3.210 3.100 3.210 1,552,000 4,885,660 3.1480 2.667 2.667 2.675 2.584 2.675 1,862,215 2.6236 2.24%
2014-05-16 0 3.130 3.120 3.160 3.100 3.210 2,318,000 7,310,330 3.1537 2.609 2.600 2.634 2.584 2.675 2,781,324 2.6284 -2.19%
2014-05-15 0 3.200 3.200 3.220 3.190 3.250 766,000 2,456,760 3.2073 2.667 2.667 2.684 2.659 2.709 919,109 2.6730 0.00%
2014-05-14 0 3.200 3.190 3.200 3.180 3.260 1,028,000 3,286,240 3.1967 2.667 2.659 2.667 2.650 2.717 1,233,477 2.6642 0.00%
2014-05-13 0 3.200 3.200 3.230 3.200 3.260 798,000 2,565,980 3.2155 2.667 2.667 2.692 2.667 2.717 957,505 2.6799 -0.31%
2014-05-12 0 3.210 3.200 3.220 3.150 3.270 1,748,000 5,631,520 3.2217 2.675 2.667 2.684 2.625 2.725 2,097,392 2.6850 0.31%
2014-05-09 0 3.200 3.160 3.220 3.150 3.290 4,184,000 13,460,360 3.2171 2.667 2.634 2.684 2.625 2.742 5,020,301 2.6812 -1.23%
2014-05-08 0 3.240 3.240 3.290 3.240 3.330 2,076,000 6,816,280 3.2834 2.700 2.700 2.742 2.700 2.775 2,490,953 2.7364 -2.99%
2014-05-07 0 3.340 3.330 3.350 3.310 3.470 2,444,288 8,178,270 3.3459 2.784 2.775 2.792 2.759 2.892 2,932,854 2.7885 -1.76%
2014-05-05 0 3.400 3.360 3.400 3.220 3.410 4,534,000 15,146,680 3.3407 2.834 2.800 2.834 2.684 2.842 5,440,260 2.7842 3.03%
2014-05-02 0 3.300 3.300 3.310 3.200 3.320 2,488,000 8,134,580 3.2695 2.750 2.750 2.759 2.667 2.767 2,985,303 2.7249 0.92%
2014-04-30 0 3.270 3.260 3.300 3.210 3.450 6,166,000 20,433,740 3.3139 2.725 2.717 2.750 2.675 2.875 7,398,465 2.7619 -4.39%
2014-04-29 0 3.420 3.410 3.430 3.380 3.480 1,534,000 5,244,120 3.4186 2.850 2.842 2.859 2.817 2.900 1,840,617 2.8491 -0.87%
2014-04-28 0 3.450 3.450 3.490 3.430 3.590 3,202,000 11,142,620 3.4799 2.875 2.875 2.909 2.859 2.992 3,842,018 2.9002 -3.36%
2014-04-25 0 3.570 3.560 3.580 3.560 3.660 4,614,000 16,608,460 3.5996 2.975 2.967 2.984 2.967 3.050 5,536,250 2.9999 -0.56%
2014-04-24 0 3.590 3.590 3.600 3.550 3.600 3,276,000 11,749,520 3.5865 2.992 2.992 3.000 2.959 3.000 3,930,810 2.9891 0.00%
2014-04-23 0 3.590 3.570 3.590 3.560 3.600 4,468,000 16,034,230 3.5887 2.992 2.975 2.992 2.967 3.000 5,361,068 2.9909 0.28%
2014-04-22 0 3.580 3.560 3.580 3.480 3.600 4,440,000 15,790,820 3.5565 2.984 2.967 2.984 2.900 3.000 5,327,471 2.9640 2.58%
2014-04-17 0 3.490 3.490 3.500 3.450 3.500 2,438,000 8,499,480 3.4863 2.909 2.909 2.917 2.875 2.917 2,925,309 2.9055 1.16%
2014-04-16 0 3.450 3.440 3.450 3.440 3.530 1,970,000 6,838,280 3.4712 2.875 2.867 2.875 2.867 2.942 2,363,765 2.8930 0.00%
2014-04-15 0 3.450 3.440 3.450 3.440 3.520 1,920,000 6,687,980 3.4833 2.875 2.867 2.875 2.867 2.934 2,303,771 2.9031 -1.99%
2014-04-14 0 3.520 3.510 3.520 3.480 3.550 1,524,000 5,361,980 3.5184 2.934 2.925 2.934 2.900 2.959 1,828,618 2.9323 0.00%
2014-04-11 0 3.520 3.510 3.530 3.500 3.550 1,902,000 6,691,000 3.5179 2.934 2.925 2.942 2.917 2.959 2,282,173 2.9319 -1.68%
2014-04-10 0 3.580 3.570 3.580 3.490 3.590 1,876,244 6,610,036 3.5230 2.984 2.975 2.984 2.909 2.992 2,251,269 2.9361 1.42%
2014-04-09 0 3.530 3.530 3.540 3.460 3.550 918,000 3,229,050 3.5175 2.942 2.942 2.950 2.884 2.959 1,101,491 2.9315 1.44%
2014-04-08 0 3.480 3.480 3.500 3.440 3.530 2,830,254 9,871,548 3.4879 2.900 2.900 2.917 2.867 2.942 3,395,967 2.9068 -0.57%
2014-04-07 0 3.500 3.490 3.500 3.490 3.590 1,556,000 5,473,620 3.5178 2.917 2.909 2.917 2.909 2.992 1,867,015 2.9318 -2.23%
2014-04-04 0 3.580 3.580 3.590 3.520 3.600 912,000 3,242,480 3.5554 2.984 2.984 2.992 2.934 3.000 1,094,291 2.9631 -0.28%
2014-04-03 0 3.590 3.580 3.600 3.570 3.650 2,654,268 9,573,960 3.6070 2.992 2.984 3.000 2.975 3.042 3,184,805 3.0061 -1.91%
2014-04-02 0 3.660 3.650 3.660 3.610 3.700 7,738,000 28,274,440 3.6540 3.050 3.042 3.050 3.009 3.084 9,284,678 3.0453 0.83%
2014-04-01 0 3.630 3.620 3.630 3.510 3.760 13,614,000 49,869,180 3.6631 3.025 3.017 3.025 2.925 3.134 16,335,177 3.0529 3.71%
2014-03-31 0 3.500 3.500 3.510 3.460 3.540 2,968,000 10,369,600 3.4938 2.917 2.917 2.925 2.884 2.950 3,561,246 2.9118 -0.28%
2014-03-28 0 3.510 3.500 3.510 3.450 3.600 5,402,000 19,005,960 3.5183 2.925 2.917 2.925 2.875 3.000 6,481,756 2.9322 -0.85%
2014-03-27 0 3.540 3.530 3.550 3.400 3.650 9,578,000 33,380,620 3.4851 2.950 2.942 2.959 2.834 3.042 11,492,459 2.9046 0.00%
2014-03-26 0 3.540 3.520 3.540 3.470 3.700 11,826,000 41,656,720 3.5225 2.950 2.934 2.950 2.892 3.084 14,189,791 2.9357 -2.21%
2014-03-25 0 3.620 3.610 3.620 3.590 3.820 14,556,000 54,390,826 3.7367 3.017 3.009 3.017 2.992 3.184 17,465,465 3.1142 -2.95%
2014-03-24 0 3.730 3.730 3.750 3.630 3.770 8,372,975 31,035,896 3.7067 3.109 3.109 3.125 3.025 3.142 10,046,572 3.0892 3.90%
2014-03-21 0 3.590 3.620 3.650 3.550 3.690 10,604,000 38,413,790 3.6226 2.992 3.017 3.042 2.959 3.075 12,723,536 3.0191 -1.91%
2014-03-20 0 3.660 3.660 3.670 3.450 3.660 7,616,000 27,210,980 3.5729 3.050 3.050 3.059 2.875 3.050 9,138,292 2.9777 2.23%
2014-03-19 0 3.580 3.580 3.590 3.470 3.640 5,994,000 21,345,400 3.5611 2.984 2.984 2.992 2.892 3.034 7,192,086 2.9679 -1.10%
2014-03-18 0 3.620 3.580 3.620 3.370 3.680 7,020,000 25,229,380 3.5939 3.017 2.984 3.017 2.809 3.067 8,423,163 2.9952 6.47%
2014-03-17 0 3.400 3.390 3.400 3.310 3.420 3,176,000 10,709,720 3.3721 2.834 2.825 2.834 2.759 2.850 3,810,821 2.8103 3.66%
2014-03-14 0 3.280 3.280 3.300 3.270 3.470 9,703,100 32,655,230 3.3654 2.734 2.734 2.750 2.725 2.892 11,642,564 2.8048 -4.37%
2014-03-13 0 3.430 3.400 3.450 3.360 3.630 6,800,000 23,509,280 3.4572 2.859 2.834 2.875 2.800 3.025 8,159,190 2.8813 -3.11%
2014-03-12 0 3.540 3.520 3.540 3.500 3.620 7,964,000 28,410,940 3.5674 2.950 2.934 2.950 2.917 3.017 9,555,851 2.9731 -0.28%
2014-03-11 0 3.550 3.540 3.560 3.530 3.780 10,482,000 37,960,760 3.6215 2.959 2.950 2.967 2.942 3.150 12,577,151 3.0182 -4.05%
2014-03-10 0 3.700 3.680 3.700 3.580 3.730 4,646,000 17,089,530 3.6783 3.084 3.067 3.084 2.984 3.109 5,574,646 3.0656 -0.80%
2014-03-07 0 3.730 3.690 3.730 3.650 3.840 9,056,000 33,771,330 3.7292 3.109 3.075 3.109 3.042 3.200 10,866,121 3.1079 -2.10%
2014-03-06 0 3.810 3.790 3.820 3.780 3.980 19,452,100 75,106,256 3.8611 3.175 3.159 3.184 3.150 3.317 23,340,202 3.2179 -1.30%
2014-03-05 0 3.860 3.850 3.860 3.710 3.870 7,494,260 28,440,829 3.7950 3.217 3.209 3.217 3.092 3.225 8,992,219 3.1628 5.18%
2014-03-04 0 3.670 3.660 3.680 3.650 3.760 3,162,000 11,678,640 3.6934 3.059 3.050 3.067 3.042 3.134 3,794,023 3.0782 -1.34%
2014-03-03 0 3.720 3.720 3.750 3.680 3.850 5,902,000 22,237,252 3.7677 3.100 3.100 3.125 3.067 3.209 7,081,697 3.1401 0.54%
2014-02-28 0 3.700 3.680 3.700 3.600 3.730 4,782,750 17,586,670 3.6771 3.084 3.067 3.084 3.000 3.109 5,738,730 3.0646 0.00%
2014-02-27 0 3.700 3.690 3.710 3.650 3.750 4,432,000 16,442,650 3.7100 3.084 3.075 3.092 3.042 3.125 5,317,872 3.0920 -1.07%
2014-02-26 0 3.740 3.690 3.700 3.680 3.800 4,676,000 17,445,060 3.7308 3.117 3.075 3.084 3.067 3.167 5,610,643 3.1093 2.47%
2014-02-25 0 3.650 3.650 3.670 3.630 3.830 6,511,331 24,357,324 3.7408 3.042 3.042 3.059 3.025 3.192 7,812,821 3.1176 -0.82%
2014-02-24 0 3.680 3.670 3.700 3.610 3.770 5,714,000 20,977,220 3.6712 3.067 3.059 3.084 3.009 3.142 6,856,119 3.0596 -2.13%
2014-02-21 0 3.760 3.750 3.760 3.740 3.900 8,006,000 30,309,700 3.7859 3.134 3.125 3.134 3.117 3.250 9,606,246 3.1552 -2.08%
2014-02-20 0 3.840 3.830 3.840 3.630 3.860 9,708,000 36,417,660 3.7513 3.200 3.192 3.200 3.025 3.217 11,648,443 3.1264 1.59%
2014-02-19 0 3.780 3.770 3.780 3.560 3.890 29,110,000 109,304,050 3.7549 3.150 3.142 3.150 2.967 3.242 34,928,531 3.1294 6.18%
2014-02-18 0 3.560 3.570 3.580 3.310 3.580 10,104,000 34,888,830 3.4530 2.967 2.975 2.984 2.759 2.984 12,123,596 2.8778 7.23%
2014-02-17 0 3.320 3.320 3.340 3.290 3.390 2,314,000 7,689,620 3.3231 2.767 2.767 2.784 2.742 2.825 2,776,524 2.7695 0.30%
2014-02-14 0 3.310 3.290 3.330 3.260 3.370 3,534,000 11,638,940 3.2934 2.759 2.742 2.775 2.717 2.809 4,240,379 2.7448 0.30%
2014-02-13 0 3.300 3.280 3.300 3.280 3.390 1,474,000 4,861,820 3.2984 2.750 2.734 2.750 2.734 2.825 1,768,624 2.7489 0.30%
2014-02-12 0 3.290 3.280 3.330 3.210 3.380 3,488,000 11,490,430 3.2943 2.742 2.734 2.775 2.675 2.817 4,185,184 2.7455 -0.30%
2014-02-11 0 3.300 3.300 3.340 3.230 3.350 3,116,300 10,291,224 3.3024 2.750 2.750 2.784 2.692 2.792 3,739,189 2.7523 2.80%
2014-02-10 0 3.210 3.200 3.240 3.200 3.270 1,654,000 5,354,860 3.2375 2.675 2.667 2.700 2.667 2.725 1,984,603 2.6982 0.63%
2014-02-07 0 3.190 3.190 3.210 3.180 3.230 2,090,000 6,701,040 3.2062 2.659 2.659 2.675 2.650 2.692 2,507,751 2.6721 1.59%
2014-02-06 0 3.140 3.140 3.180 3.110 3.230 2,172,310 6,848,010 3.1524 2.617 2.617 2.650 2.592 2.692 2,606,513 2.6273 0.64%
2014-02-05 0 3.120 3.120 3.130 3.110 3.250 2,764,000 8,702,680 3.1486 2.600 2.600 2.609 2.592 2.709 3,316,471 2.6241 -1.89%
2014-02-04 0 3.180 3.170 3.190 3.100 3.260 1,036,000 3,307,260 3.1923 2.650 2.642 2.659 2.584 2.717 1,243,077 2.6605 0.00%
2014-01-30 0 3.180 3.170 3.190 3.120 3.190 600,000 1,890,400 3.1507 2.650 2.642 2.659 2.600 2.659 719,928 2.6258 0.95%
2014-01-29 0 3.150 3.140 3.150 3.110 3.200 2,870,000 9,036,020 3.1484 2.625 2.617 2.625 2.592 2.667 3,443,658 2.6240 0.64%
2014-01-28 0 3.130 3.120 3.140 3.100 3.170 1,970,000 6,165,320 3.1296 2.609 2.600 2.617 2.584 2.642 2,363,765 2.6083 0.32%
2014-01-27 0 3.120 3.120 3.130 2.990 3.190 6,949,000 21,532,110 3.0986 2.600 2.600 2.609 2.492 2.659 8,337,972 2.5824 -2.80%
2014-01-24 0 3.210 3.210 3.240 3.200 3.330 4,040,000 13,237,160 3.2765 2.675 2.675 2.700 2.667 2.775 4,847,519 2.7307 -3.02%
2014-01-23 0 3.310 3.300 3.310 3.270 3.360 2,722,000 8,988,260 3.3021 2.759 2.750 2.759 2.725 2.800 3,266,076 2.7520 0.61%
2014-01-22 0 3.290 3.280 3.290 3.280 3.400 4,552,000 15,040,140 3.3041 2.742 2.734 2.742 2.734 2.834 5,461,857 2.7537 -3.24%
2014-01-21 0 3.400 3.380 3.400 3.250 3.420 7,418,000 24,571,340 3.3124 2.834 2.817 2.834 2.709 2.850 8,900,716 2.7606 3.03%
2014-01-20 0 3.300 3.300 3.310 3.280 3.460 4,413,000 14,732,990 3.3385 2.750 2.750 2.759 2.734 2.884 5,295,074 2.7824 -4.90%
2014-01-17 0 3.470 3.450 3.470 3.440 3.500 2,974,000 10,354,140 3.4816 2.892 2.875 2.892 2.867 2.917 3,568,446 2.9016 -0.86%
2014-01-16 0 3.500 3.490 3.500 3.450 3.550 7,447,000 26,029,010 3.4952 2.917 2.909 2.917 2.875 2.959 8,935,512 2.9130 0.00%
2014-01-15 0 3.500 3.490 3.500 3.350 3.570 9,706,000 33,949,820 3.4978 2.917 2.909 2.917 2.792 2.975 11,646,043 2.9151 4.17%
2014-01-14 0 3.360 3.360 3.380 3.340 3.420 2,048,000 6,912,040 3.3750 2.800 2.800 2.817 2.784 2.850 2,457,356 2.8128 -2.61%
2014-01-13 0 3.450 3.420 3.450 3.300 3.490 7,094,000 24,004,050 3.3837 2.875 2.850 2.875 2.750 2.909 8,511,955 2.8200 0.29%
2014-01-10 0 3.440 3.440 3.450 3.410 3.490 4,198,000 14,527,740 3.4606 2.867 2.867 2.875 2.842 2.909 5,037,100 2.8841 -1.43%
2014-01-09 0 3.490 3.460 3.490 3.320 3.500 9,280,000 31,639,030 3.4094 2.909 2.884 2.909 2.767 2.917 11,134,894 2.8414 2.95%
2014-01-08 0 3.390 3.390 3.410 3.350 3.430 4,508,000 15,318,030 3.3980 2.825 2.825 2.842 2.792 2.859 5,409,063 2.8319 -0.59%
2014-01-07 0 3.410 3.380 3.420 3.370 3.500 5,304,000 18,117,148 3.4158 2.842 2.817 2.850 2.809 2.917 6,364,168 2.8467 -0.87%
2014-01-06 0 3.440 3.430 3.450 3.280 3.520 19,992,696 67,820,493 3.3923 2.867 2.859 2.875 2.734 2.934 23,988,852 2.8272 4.56%
2014-01-03 0 3.290 3.290 3.300 3.080 3.380 31,594,100 103,602,019 3.2792 2.742 2.742 2.750 2.567 2.817 37,909,155 2.7329 6.13%
2014-01-02 0 3.100 3.080 3.130 3.060 3.150 6,136,000 19,021,280 3.0999 2.584 2.567 2.609 2.550 2.625 7,362,469 2.5835 -0.32%
2013-12-31 0 3.110 3.090 3.130 3.040 3.200 2,894,000 9,009,560 3.1132 2.592 2.575 2.609 2.534 2.667 3,472,455 2.5946 0.65%
2013-12-30 0 3.090 3.060 3.100 3.030 3.130 2,830,000 8,676,720 3.0660 2.575 2.550 2.584 2.525 2.609 3,395,663 2.5552 0.32%
2013-12-27 0 3.080 3.080 3.100 3.050 3.140 3,474,000 10,735,960 3.0904 2.567 2.567 2.584 2.542 2.617 4,168,386 2.5756 0.65%
2013-12-24 0 3.060 3.060 3.090 3.050 3.170 2,144,000 6,602,870 3.0797 2.550 2.550 2.575 2.542 2.642 2,572,544 2.5667 -1.29%
2013-12-23 0 3.100 3.090 3.100 3.050 3.180 2,226,000 6,986,620 3.1386 2.584 2.575 2.584 2.542 2.650 2,670,935 2.6158 1.64%
2013-12-20 0 3.050 3.050 3.100 3.050 3.130 4,480,000 13,823,046 3.0855 2.542 2.542 2.584 2.542 2.609 5,375,466 2.5715 -2.56%
2013-12-19 0 3.130 3.110 3.130 3.100 3.210 3,356,000 10,559,000 3.1463 2.609 2.592 2.609 2.584 2.675 4,026,800 2.6222 -2.49%
2013-12-18 0 3.210 3.200 3.220 3.180 3.220 4,173,000 13,359,080 3.2013 2.675 2.667 2.684 2.650 2.684 5,007,103 2.6680 0.63%
2013-12-17 0 3.190 3.190 3.210 3.190 3.240 2,657,973 8,502,402 3.1988 2.659 2.659 2.675 2.659 2.700 3,189,251 2.6660 0.00%
2013-12-16 0 3.190 3.190 3.210 3.180 3.300 3,756,000 12,161,920 3.2380 2.659 2.659 2.675 2.650 2.750 4,506,752 2.6986 0.63%
2013-12-13 0 3.170 3.160 3.170 3.150 3.200 2,848,000 9,037,458 3.1733 2.642 2.634 2.642 2.625 2.667 3,417,261 2.6446 -0.94%
2013-12-12 0 3.200 3.190 3.200 3.170 3.240 3,348,000 10,702,960 3.1968 2.667 2.659 2.667 2.642 2.700 4,017,201 2.6643 0.00%
2013-12-11 0 3.200 3.200 3.210 3.200 3.270 4,256,000 13,763,880 3.2340 2.667 2.667 2.675 2.667 2.725 5,106,693 2.6953 -1.54%
2013-12-10 0 3.250 3.240 3.250 3.220 3.330 3,424,000 11,190,840 3.2684 2.709 2.700 2.709 2.684 2.775 4,108,392 2.7239 0.62%
2013-12-09 0 3.230 3.220 3.230 3.190 3.260 1,548,000 4,972,680 3.2123 2.692 2.684 2.692 2.659 2.717 1,857,416 2.6772 -1.22%
2013-12-06 0 3.270 3.270 3.280 3.130 3.270 6,560,000 21,071,120 3.2121 2.725 2.725 2.734 2.609 2.725 7,871,218 2.6770 4.14%
2013-12-05 0 3.140 3.140 3.160 3.100 3.190 2,508,000 7,837,720 3.1251 2.617 2.617 2.634 2.584 2.659 3,009,301 2.6045 -1.57%
2013-12-04 0 3.190 3.180 3.190 3.050 3.200 3,526,000 11,136,620 3.1584 2.659 2.650 2.659 2.542 2.667 4,230,780 2.6323 4.25%
2013-12-03 0 3.060 3.050 3.060 3.040 3.120 2,850,000 8,746,300 3.0689 2.550 2.542 2.550 2.534 2.600 3,419,660 2.5577 -0.65%
2013-12-02 0 3.080 3.070 3.080 3.040 3.200 6,672,000 20,647,940 3.0947 2.567 2.559 2.567 2.534 2.667 8,005,605 2.5792 -2.53%
2013-11-29 0 3.160 3.150 3.180 3.110 3.210 3,960,000 12,509,480 3.1590 2.634 2.625 2.650 2.592 2.675 4,751,528 2.6327 0.32%
2013-11-28 0 3.150 3.140 3.150 3.100 3.190 3,512,000 10,998,380 3.1317 2.625 2.617 2.625 2.584 2.659 4,213,981 2.6100 -0.32%
2013-11-27 0 3.160 3.140 3.160 3.060 3.220 6,406,000 20,115,280 3.1401 2.634 2.617 2.634 2.550 2.684 7,686,437 2.6170 -1.25%
2013-11-26 0 3.200 3.190 3.200 3.170 3.320 11,626,000 37,419,320 3.2186 2.667 2.659 2.667 2.642 2.767 13,949,814 2.6824 -3.03%
2013-11-25 0 3.300 3.290 3.310 3.250 3.370 5,602,000 18,468,240 3.2967 2.750 2.742 2.759 2.709 2.809 6,721,732 2.7475 -1.49%
2013-11-22 0 3.350 3.350 3.360 3.300 3.490 7,436,000 24,974,400 3.3586 2.792 2.792 2.800 2.750 2.909 8,922,314 2.7991 -1.47%
2013-11-21 0 3.400 3.380 3.400 3.330 3.460 6,146,000 20,906,940 3.4017 2.834 2.817 2.834 2.775 2.884 7,374,468 2.8350 -0.29%
2013-11-20 0 3.410 3.400 3.410 3.300 3.440 5,908,000 19,861,080 3.3617 2.842 2.834 2.842 2.750 2.867 7,088,896 2.8017 2.10%
2013-11-19 0 3.340 3.340 3.370 3.300 3.440 2,898,000 9,744,660 3.3625 2.784 2.784 2.809 2.750 2.867 3,477,255 2.8024 -1.76%
2013-11-18 0 3.400 3.350 3.400 3.300 3.420 2,880,000 9,658,972 3.3538 2.834 2.792 2.834 2.750 2.850 3,455,657 2.7951 1.49%
2013-11-15 0 3.350 3.330 3.360 3.320 3.420 2,930,000 9,887,010 3.3744 2.792 2.775 2.800 2.767 2.850 3,515,651 2.8123 -0.89%
2013-11-14 0 3.380 3.380 3.390 3.240 3.390 3,680,000 12,225,510 3.3221 2.817 2.817 2.825 2.700 2.825 4,415,561 2.7687 4.97%
2013-11-13 0 3.220 3.220 3.240 3.200 3.270 1,284,000 4,143,240 3.2268 2.684 2.684 2.700 2.667 2.725 1,540,647 2.6893 -1.53%
2013-11-12 0 3.270 3.260 3.270 3.180 3.350 2,778,000 9,004,200 3.2413 2.725 2.717 2.725 2.650 2.792 3,333,269 2.7013 -2.10%
2013-11-11 0 3.340 3.330 3.350 3.200 3.350 2,378,000 7,814,520 3.2862 2.784 2.775 2.792 2.667 2.792 2,853,317 2.7387 3.41%
2013-11-08 0 3.230 3.210 3.240 3.170 3.310 3,440,000 11,130,560 3.2356 2.692 2.675 2.700 2.642 2.759 4,127,590 2.6966 -3.29%
2013-11-07 0 3.340 3.330 3.350 3.260 3.350 2,128,000 7,054,720 3.3152 2.784 2.775 2.792 2.717 2.792 2,553,346 2.7629 1.83%
2013-11-06 0 3.280 3.280 3.290 3.250 3.330 2,676,000 8,797,560 3.2876 2.734 2.734 2.742 2.709 2.775 3,210,881 2.7399 -0.91%
2013-11-05 0 3.310 3.300 3.310 3.220 3.380 5,790,293 18,956,059 3.2738 2.759 2.750 2.759 2.684 2.817 6,947,662 2.7284 -1.78%
2013-11-04 0 3.370 3.360 3.370 3.270 3.480 5,430,000 18,379,880 3.3849 2.809 2.800 2.809 2.725 2.900 6,515,353 2.8210 -2.03%
2013-11-01 0 3.440 3.430 3.440 3.400 3.520 4,550,000 15,649,920 3.4395 2.867 2.859 2.867 2.834 2.934 5,459,458 2.8666 -1.43%
2013-10-31 0 3.490 3.470 3.490 3.420 3.500 3,121,000 10,836,440 3.4721 2.909 2.892 2.909 2.850 2.917 3,744,828 2.8937 1.16%
2013-10-30 0 3.450 3.430 3.450 3.420 3.520 5,730,000 19,824,540 3.4598 2.875 2.859 2.875 2.850 2.934 6,875,317 2.8834 -0.58%
2013-10-29 0 3.470 3.460 3.480 3.380 3.590 7,846,000 27,204,040 3.4672 2.892 2.884 2.900 2.817 2.992 9,414,265 2.8897 -3.34%
2013-10-28 0 3.590 3.570 3.590 3.520 3.690 3,974,000 14,230,700 3.5810 2.992 2.975 2.992 2.934 3.075 4,768,326 2.9844 -1.10%
2013-10-25 0 3.630 3.630 3.640 3.620 3.730 5,456,000 19,974,280 3.6610 3.025 3.025 3.034 3.017 3.109 6,546,550 3.0511 -0.55%
2013-10-24 0 3.650 3.640 3.660 3.580 3.690 10,838,000 39,538,410 3.6481 3.042 3.034 3.050 2.984 3.075 13,004,308 3.0404 2.24%
2013-10-23 0 3.570 3.570 3.590 3.510 3.730 15,144,000 55,155,600 3.6421 2.975 2.975 2.992 2.925 3.109 18,170,995 3.0354 2.00%
2013-10-22 0 3.500 3.480 3.500 3.470 3.580 5,398,000 19,025,360 3.5245 2.917 2.900 2.917 2.892 2.984 6,476,957 2.9374 0.29%
2013-10-21 0 3.490 3.480 3.490 3.380 3.530 10,826,078 37,702,197 3.4825 2.909 2.900 2.909 2.817 2.942 12,990,003 2.9024 2.65%
2013-10-18 0 3.400 3.380 3.400 3.300 3.550 8,642,000 29,498,240 3.4134 2.834 2.817 2.834 2.750 2.959 10,369,370 2.8447 -2.30%
2013-10-17 0 3.480 3.480 3.490 3.460 3.630 8,680,000 30,497,860 3.5136 2.900 2.900 2.909 2.884 3.025 10,414,966 2.9283 -2.25%
2013-10-16 0 3.560 3.560 3.570 3.500 3.610 8,336,000 29,719,320 3.5652 2.967 2.967 2.975 2.917 3.009 10,002,207 2.9713 1.42%
2013-10-15 0 3.510 3.510 3.520 3.440 3.590 13,756,000 48,385,598 3.5174 2.925 2.925 2.934 2.867 2.992 16,505,561 2.9315 3.24%
2013-10-11 0 3.400 3.390 3.400 3.340 3.670 19,290,000 68,606,724 3.5566 2.834 2.825 2.834 2.784 3.059 23,145,701 2.9641 -3.41%
2013-10-10 0 3.520 3.520 3.530 3.410 3.620 14,992,000 52,883,250 3.5274 2.934 2.934 2.942 2.842 3.017 17,988,613 2.9398 2.03%
2013-10-09 0 3.450 3.450 3.460 3.110 3.470 22,164,000 74,486,510 3.3607 2.875 2.875 2.884 2.592 2.892 26,594,159 2.8009 10.93%
2013-10-08 0 3.110 3.110 3.130 3.060 3.140 3,746,000 11,627,950 3.1041 2.592 2.592 2.609 2.550 2.617 4,494,754 2.5870 1.63%
2013-10-07 0 3.060 3.050 3.060 2.980 3.140 5,222,000 16,000,840 3.0641 2.550 2.542 2.550 2.484 2.617 6,265,778 2.5537 -0.65%
2013-10-04 0 3.080 3.070 3.080 3.020 3.130 2,824,318 8,698,509 3.0799 2.567 2.559 2.567 2.517 2.609 3,388,845 2.5668 2.67%
2013-10-03 0 3.000 3.000 3.010 2.980 3.100 3,470,000 10,442,620 3.0094 2.500 2.500 2.509 2.484 2.584 4,163,586 2.5081 -2.91%
2013-10-02 0 3.090 3.090 3.120 3.060 3.140 2,496,000 7,734,660 3.0988 2.575 2.575 2.600 2.550 2.617 2,994,903 2.5826 0.65%
2013-09-30 0 3.070 3.050 3.090 3.040 3.090 2,728,000 8,365,980 3.0667 2.559 2.542 2.575 2.534 2.575 3,273,275 2.5558 0.00%
2013-09-27 0 3.070 3.070 3.080 3.050 3.130 3,144,000 9,716,600 3.0905 2.559 2.559 2.567 2.542 2.609 3,772,425 2.5757 -0.32%
2013-09-26 0 3.080 3.080 3.100 3.060 3.160 3,438,000 10,665,260 3.1022 2.567 2.567 2.584 2.550 2.634 4,125,190 2.5854 -0.32%
2013-09-25 0 3.090 3.070 3.080 3.040 3.150 2,612,000 8,080,190 3.0935 2.575 2.559 2.567 2.534 2.625 3,134,089 2.5782 -1.90%
2013-09-24 0 3.150 3.140 3.160 3.080 3.220 2,610,000 8,162,360 3.1273 2.625 2.617 2.634 2.567 2.684 3,131,689 2.6064 -1.56%
2013-09-23 0 3.200 3.190 3.200 3.140 3.300 1,886,000 6,000,700 3.1817 2.667 2.659 2.667 2.617 2.750 2,262,975 2.6517 -0.93%
2013-09-19 0 3.230 3.220 3.230 3.180 3.360 7,036,000 23,007,960 3.2700 2.692 2.684 2.692 2.650 2.800 8,442,361 2.7253 1.57%
2013-09-18 0 3.180 3.180 3.200 3.100 3.250 3,122,000 9,927,120 3.1797 2.650 2.650 2.667 2.584 2.709 3,746,028 2.6500 -0.62%
2013-09-17 0 3.200 3.200 3.210 3.020 3.330 12,816,000 41,256,590 3.2191 2.667 2.667 2.675 2.517 2.775 15,377,673 2.6829 4.92%
2013-09-16 0 3.050 3.020 3.050 2.750 3.050 11,776,000 34,136,332 2.8988 2.542 2.517 2.542 2.292 2.542 14,129,797 2.4159 10.51%
2013-09-13 0 2.760 2.760 2.790 2.740 2.880 3,950,000 10,980,140 2.7798 2.300 2.300 2.325 2.284 2.400 4,739,529 2.3167 -1.43%
2013-09-12 0 2.800 2.790 2.810 2.790 2.960 8,076,000 22,998,622 2.8478 2.334 2.325 2.342 2.325 2.467 9,690,238 2.3734 -4.11%
2013-09-11 0 2.920 2.900 2.910 2.860 2.940 3,442,000 9,935,760 2.8866 2.434 2.417 2.425 2.384 2.450 4,129,990 2.4058 1.74%
2013-09-10 0 2.870 2.850 2.870 2.830 2.980 10,902,100 31,395,639 2.8798 2.392 2.375 2.392 2.359 2.484 13,081,221 2.4001 -2.38%
2013-09-09 0 2.940 2.940 2.950 2.880 2.990 9,356,000 27,653,320 2.9557 2.450 2.450 2.459 2.400 2.492 11,226,085 2.4633 3.16%
2013-09-06 0 2.850 2.850 2.860 2.690 2.890 14,118,000 39,613,080 2.8059 2.375 2.375 2.384 2.242 2.409 16,939,917 2.3384 5.95%
2013-09-05 0 2.690 2.680 2.700 2.660 2.860 23,202,000 63,147,320 2.7216 2.242 2.234 2.250 2.217 2.384 27,839,635 2.2683 -4.95%
2013-09-04 0 2.830 2.840 2.850 2.820 2.960 18,246,338 52,386,780 2.8711 2.359 2.367 2.375 2.350 2.467 21,893,431 2.3928 -2.75%
2013-09-03 0 2.910 2.910 2.930 2.790 3.040 23,010,000 66,839,048 2.9048 2.425 2.425 2.442 2.325 2.534 27,609,258 2.4209 -2.68%
2013-09-02 0 2.990 2.990 3.000 2.980 3.140 10,860,638 33,322,159 3.0682 2.492 2.492 2.500 2.484 2.617 13,031,471 2.5571 -1.97%
2013-08-30 0 3.050 3.040 3.060 2.950 3.160 12,874,000 39,555,820 3.0725 2.542 2.534 2.550 2.459 2.634 15,447,266 2.5607 -6.44%
2013-08-29 0 3.260 3.260 3.270 3.250 3.350 4,520,000 14,856,920 3.2869 2.717 2.717 2.725 2.709 2.792 5,423,461 2.7394 -2.98%
2013-08-28 0 3.360 3.350 3.370 3.280 3.370 1,542,000 5,159,220 3.3458 2.800 2.792 2.809 2.734 2.809 1,850,216 2.7884 -0.30%
2013-08-27 0 3.370 3.350 3.370 3.330 3.440 1,814,000 6,097,300 3.3612 2.809 2.792 2.809 2.775 2.867 2,176,584 2.8013 -1.17%
2013-08-26 0 3.410 3.400 3.420 3.210 3.430 4,588,000 15,351,360 3.3460 2.842 2.834 2.850 2.675 2.859 5,505,053 2.7886 4.92%
2013-08-23 0 3.250 3.240 3.250 3.200 3.300 3,088,000 10,027,162 3.2471 2.709 2.700 2.709 2.667 2.750 3,705,232 2.7062 0.93%
2013-08-22 0 3.220 3.220 3.250 3.190 3.300 4,006,000 12,985,886 3.2416 2.684 2.684 2.709 2.659 2.750 4,806,723 2.7016 -1.53%
2013-08-21 0 3.270 3.270 3.300 3.250 3.310 1,806,000 5,908,990 3.2719 2.725 2.725 2.750 2.709 2.759 2,166,985 2.7268 -1.21%
2013-08-20 0 3.310 3.290 3.320 3.260 3.360 2,368,000 7,821,900 3.3032 2.759 2.742 2.767 2.717 2.800 2,841,318 2.7529 -1.19%
2013-08-19 0 3.350 3.360 3.370 3.350 3.430 1,740,000 5,889,120 3.3846 2.792 2.800 2.809 2.792 2.859 2,087,793 2.8207 -0.30%
2013-08-16 0 3.360 3.350 3.380 3.240 3.480 4,730,000 15,910,530 3.3637 2.800 2.792 2.817 2.700 2.900 5,675,436 2.8034 1.82%
2013-08-15 0 3.300 3.290 3.300 3.290 3.480 4,258,000 14,216,310 3.3387 2.750 2.742 2.750 2.742 2.900 5,109,093 2.7826 -5.17%
2013-08-13 0 3.480 3.480 3.490 3.450 3.530 2,686,000 9,380,590 3.4924 2.900 2.900 2.909 2.875 2.942 3,222,880 2.9106 -0.57%
2013-08-12 0 3.500 3.500 3.510 3.330 3.540 3,118,000 10,931,340 3.5059 2.917 2.917 2.925 2.775 2.950 3,741,228 2.9219 0.57%
2013-08-09 0 3.480 3.470 3.490 3.390 3.520 2,350,000 8,137,990 3.4630 2.900 2.892 2.909 2.825 2.934 2,819,720 2.8861 1.16%
2013-08-08 0 3.440 3.430 3.440 3.400 3.480 2,122,679 7,296,405 3.4374 2.867 2.859 2.867 2.834 2.900 2,546,962 2.8647 0.58%
2013-08-07 0 3.420 3.400 3.440 3.320 3.450 3,188,000 10,880,060 3.4128 2.850 2.834 2.867 2.767 2.875 3,825,220 2.8443 1.18%
2013-08-06 0 3.380 3.380 3.400 3.330 3.400 2,778,000 9,368,020 3.3722 2.817 2.817 2.834 2.775 2.834 3,333,269 2.8105 -0.59%
2013-08-05 0 3.400 3.380 3.400 3.210 3.460 9,458,585 31,553,372 3.3360 2.834 2.817 2.834 2.675 2.884 11,349,175 2.7802 4.62%
2013-08-02 0 3.250 3.240 3.250 3.220 3.530 13,337,780 44,381,242 3.3275 2.709 2.700 2.709 2.684 2.942 16,003,746 2.7732 -6.88%
2013-08-01 0 3.490 3.480 3.490 3.430 3.610 4,054,000 14,393,690 3.5505 2.909 2.900 2.909 2.859 3.009 4,864,317 2.9590 -3.59%
2013-07-31 0 3.620 3.610 3.620 3.570 3.650 1,664,000 6,017,180 3.6161 3.017 3.009 3.017 2.975 3.042 1,996,602 3.0137 -0.28%
2013-07-30 0 3.630 3.630 3.640 3.560 3.670 2,988,000 10,817,460 3.6203 3.025 3.025 3.034 2.967 3.059 3,585,244 3.0172 1.11%
2013-07-29 0 3.590 3.590 3.650 3.550 3.650 1,558,000 5,611,000 3.6014 2.992 2.992 3.042 2.959 3.042 1,869,414 3.0015 -1.91%
2013-07-26 0 3.660 3.630 3.660 3.570 3.670 2,454,000 8,921,480 3.6355 3.050 3.025 3.050 2.975 3.059 2,944,508 3.0299 1.95%
2013-07-25 0 3.590 3.590 3.600 3.530 3.660 1,612,000 5,799,560 3.5977 2.992 2.992 3.000 2.942 3.050 1,934,208 2.9984 -1.10%
2013-07-24 0 3.630 3.630 3.660 3.590 3.680 1,752,000 6,331,960 3.6141 3.025 3.025 3.050 2.992 3.067 2,102,191 3.0121 0.28%
2013-07-23 0 3.620 3.620 3.650 3.510 3.670 1,292,000 4,672,180 3.6162 3.017 3.017 3.042 2.925 3.059 1,550,246 3.0138 2.84%
2013-07-22 0 3.520 3.510 3.520 3.430 3.600 2,278,000 7,943,200 3.4869 2.934 2.925 2.934 2.859 3.000 2,733,329 2.9061 -0.85%
2013-07-19 0 3.550 3.530 3.550 3.490 3.690 2,828,000 10,047,600 3.5529 2.959 2.942 2.959 2.909 3.075 3,393,263 2.9610 -3.53%
2013-07-18 0 3.680 3.670 3.680 3.660 3.700 1,190,000 4,387,560 3.6870 3.067 3.059 3.067 3.050 3.084 1,427,858 3.0728 0.27%
2013-07-17 0 3.670 3.670 3.690 3.670 3.850 2,986,000 11,226,000 3.7595 3.059 3.059 3.075 3.059 3.209 3,582,844 3.1333 -2.39%
2013-07-16 0 3.760 3.760 3.770 3.630 3.760 2,008,000 7,409,120 3.6898 3.134 3.134 3.142 3.025 3.134 2,409,361 3.0751 1.62%
2013-07-15 0 3.700 3.690 3.710 3.630 3.800 2,536,000 9,467,260 3.7331 3.084 3.075 3.092 3.025 3.167 3,042,898 3.1113 0.27%
2013-07-12 0 3.690 3.690 3.700 3.550 3.810 7,244,000 27,050,080 3.7341 3.075 3.075 3.084 2.959 3.175 8,691,937 3.1121 3.07%
2013-07-11 0 3.580 3.570 3.610 3.520 3.670 4,902,000 17,581,440 3.5866 2.984 2.975 3.009 2.934 3.059 5,881,816 2.9891 0.85%
2013-07-10 0 3.550 3.520 3.550 3.490 3.630 2,128,000 7,555,220 3.5504 2.959 2.934 2.959 2.909 3.025 2,553,346 2.9589 1.14%
2013-07-09 0 3.510 3.510 3.520 3.490 3.600 2,676,000 9,459,340 3.5349 2.925 2.925 2.934 2.909 3.000 3,210,881 2.9460 0.57%
2013-07-08 0 3.490 3.490 3.500 3.490 3.670 2,988,000 10,536,880 3.5264 2.909 2.909 2.917 2.909 3.059 3,585,244 2.9390 -2.24%
2013-07-05 0 3.570 3.550 3.580 3.480 3.720 4,380,787 15,653,419 3.5732 2.975 2.959 2.984 2.900 3.100 5,256,422 2.9780 -1.92%
2013-07-04 0 3.640 3.640 3.670 3.540 3.680 6,324,000 22,828,980 3.6099 3.034 3.034 3.059 2.950 3.067 7,588,046 3.0085 4.00%
2013-07-03 0 3.500 3.500 3.510 3.420 3.600 5,482,000 19,200,880 3.5025 2.917 2.917 2.925 2.850 3.000 6,577,747 2.9191 -3.85%
2013-07-02 0 3.640 3.620 3.640 3.390 3.640 6,051,000 21,480,310 3.5499 3.034 3.017 3.034 2.825 3.034 7,260,479 2.9585 5.20%
2013-06-28 0 3.460 3.400 3.500 3.310 3.510 10,272,000 35,036,620 3.4109 2.884 2.834 2.917 2.759 2.925 12,325,176 2.8427 3.90%
2013-06-27 0 3.330 3.320 3.330 3.320 3.540 9,276,000 31,944,300 3.4438 2.775 2.767 2.775 2.767 2.950 11,130,094 2.8701 -2.92%
2013-06-26 0 3.430 3.420 3.440 3.190 3.480 20,016,000 66,774,880 3.3361 2.859 2.850 2.867 2.659 2.900 24,016,815 2.7803 3.63%
2013-06-25 0 3.310 3.320 3.350 3.020 3.660 36,342,000 119,761,776 3.2954 2.759 2.767 2.792 2.517 3.050 43,606,069 2.7464 -7.02%
2013-06-24 0 3.560 3.560 3.590 3.500 3.910 14,640,000 54,266,432 3.7067 2.967 2.967 2.992 2.917 3.259 17,566,255 3.0892 -11.00%
2013-06-21 0 4.000 3.960 4.000 3.820 4.050 10,188,000 40,364,263 3.9619 3.334 3.300 3.334 3.184 3.375 12,224,386 3.3019 -1.96%
2013-06-20 0 4.080 4.040 4.080 3.970 4.130 4,068,000 16,422,680 4.0370 3.400 3.367 3.400 3.309 3.442 4,881,115 3.3645 -2.16%
2013-06-19 0 4.170 4.140 4.170 3.950 4.170 6,744,000 27,590,870 4.0912 3.475 3.450 3.475 3.292 3.475 8,091,996 3.4096 1.71%
2013-06-18 0 4.100 4.090 4.100 3.880 4.100 3,876,000 15,447,390 3.9854 3.417 3.409 3.417 3.234 3.417 4,650,738 3.3215 3.27%
2013-06-17 0 3.970 3.960 3.980 3.920 4.010 3,272,000 12,982,660 3.9678 3.309 3.300 3.317 3.267 3.342 3,926,010 3.3068 1.02%
2013-06-14 0 3.930 3.920 3.940 3.850 4.010 5,618,000 22,103,220 3.9344 3.275 3.267 3.284 3.209 3.342 6,740,930 3.2790 1.81%
2013-06-13 0 3.860 3.830 3.860 3.610 3.890 20,726,000 77,849,642 3.7561 3.217 3.192 3.217 3.009 3.242 24,868,730 3.1304 -1.03%
2013-06-11 0 3.900 3.890 3.900 3.730 4.080 22,822,000 87,790,960 3.8468 3.250 3.242 3.250 3.109 3.400 27,383,680 3.2060 -4.41%
2013-06-10 0 4.080 4.060 4.080 4.040 4.190 2,742,000 11,192,640 4.0819 3.400 3.384 3.400 3.367 3.492 3,290,073 3.4019 -1.21%
2013-06-07 0 4.130 4.120 4.130 4.120 4.360 7,144,000 30,240,300 4.2330 3.442 3.434 3.442 3.434 3.634 8,571,949 3.5278 -2.13%
2013-06-06 0 4.220 4.220 4.230 4.130 4.290 10,122,000 42,545,980 4.2033 3.517 3.517 3.525 3.442 3.575 12,145,194 3.5031 0.96%
2013-06-05 0 4.180 4.150 4.180 4.070 4.320 11,770,000 49,194,902 4.1797 3.484 3.459 3.484 3.392 3.600 14,122,597 3.4834 0.72%
2013-06-04 0 4.150 4.150 4.170 3.970 4.220 32,086,000 130,829,370 4.0775 3.459 3.459 3.475 3.309 3.517 38,499,376 3.3982 -1.66%
2013-06-03 0 4.220 4.220 4.230 4.170 4.440 28,340,000 120,981,490 4.2689 3.517 3.517 3.525 3.475 3.700 34,004,622 3.5578 -8.26%
2013-05-31 0 4.600 4.600 4.620 4.560 4.810 15,243,702 71,187,183 4.6699 3.834 3.834 3.850 3.800 4.009 18,290,626 3.8920 -0.65%
2013-05-30 0 4.630 4.620 4.630 4.400 5.040 34,438,000 163,697,970 4.7534 3.859 3.850 3.859 3.667 4.200 41,321,496 3.9616 5.47%
2013-05-29 0 4.390 4.390 4.400 4.380 4.550 6,580,000 29,211,080 4.4394 3.659 3.659 3.667 3.650 3.792 7,895,216 3.6998 -1.57%
2013-05-28 0 4.460 4.460 4.480 4.200 4.550 14,406,156 63,255,375 4.3909 3.717 3.717 3.734 3.500 3.792 17,285,670 3.6594 2.76%
2013-05-27 0 4.340 4.320 4.330 4.120 5.000 52,780,500 233,716,570 4.4281 3.617 3.600 3.609 3.434 4.167 63,330,310 3.6904 13.32%
2013-05-24 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-23 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-22 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-21 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-20 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-16 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-15 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-14 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-13 1 - - - - - 0 0 - 3.192 - - - - 0 - 0.00%
2013-05-10 0 3.830 3.820 3.830 3.800 3.900 5,116,000 19,611,940 3.8335 3.192 3.184 3.192 3.167 3.250 6,138,590 3.1949 -1.29%
2013-05-09 0 3.880 3.850 3.900 3.750 3.900 8,078,000 30,995,860 3.8371 3.234 3.209 3.250 3.125 3.250 9,692,637 3.1979 1.84%
2013-05-08 0 3.810 3.810 3.820 3.750 3.960 11,540,000 44,375,654 3.8454 3.175 3.175 3.184 3.125 3.300 13,846,625 3.2048 -1.80%
2013-05-07 0 3.880 3.870 3.880 3.560 3.900 26,582,000 100,783,000 3.7914 3.234 3.225 3.234 2.967 3.250 31,895,232 3.1598 7.18%
2013-05-06 0 3.620 3.610 3.620 3.230 3.640 19,070,000 66,019,290 3.4619 3.017 3.009 3.017 2.692 3.034 22,881,727 2.8852 11.73%
2013-05-03 0 3.240 3.230 3.240 3.220 3.340 7,020,000 22,828,880 3.2520 2.700 2.692 2.700 2.684 2.784 8,423,163 2.7103 -1.82%
2013-05-02 0 3.300 3.260 3.300 3.260 3.320 3,858,000 12,697,200 3.2911 2.750 2.717 2.750 2.717 2.767 4,629,140 2.7429 0.30%
2013-04-30 0 3.290 3.280 3.290 3.210 3.320 3,902,234 12,849,573 3.2929 2.742 2.734 2.742 2.675 2.767 4,682,216 2.7443 1.54%
2013-04-29 0 3.240 3.240 3.250 3.200 3.380 7,944,000 25,714,500 3.2370 2.700 2.700 2.709 2.667 2.817 9,531,853 2.6977 -2.99%
2013-04-26 0 3.340 3.340 3.360 3.320 3.410 4,786,000 16,080,960 3.3600 2.784 2.784 2.800 2.767 2.842 5,742,630 2.8003 -0.60%
2013-04-25 0 3.360 3.360 3.370 3.320 3.440 9,681,079 32,834,536 3.3916 2.800 2.800 2.809 2.767 2.867 11,616,141 2.8266 1.20%
2013-04-24 0 3.320 3.320 3.330 3.260 3.370 10,446,000 34,827,000 3.3340 2.767 2.767 2.775 2.717 2.809 12,533,955 2.7786 1.22%
2013-04-23 0 3.280 3.280 3.290 3.190 3.300 5,886,000 19,197,540 3.2616 2.734 2.734 2.742 2.659 2.750 7,062,499 2.7182 2.18%
2013-04-22 0 3.210 3.190 3.210 3.100 3.380 10,492,000 33,780,200 3.2196 2.675 2.659 2.675 2.584 2.817 12,589,150 2.6833 -5.03%
2013-04-19 0 3.380 3.360 3.380 3.320 3.410 2,828,000 9,542,180 3.3742 2.817 2.800 2.817 2.767 2.842 3,393,263 2.8121 0.60%
2013-04-18 0 3.360 3.360 3.370 3.270 3.440 10,446,000 35,003,480 3.3509 2.800 2.800 2.809 2.725 2.867 12,533,955 2.7927 0.00%
2013-04-17 0 3.360 3.360 3.370 3.260 3.460 10,256,000 34,854,640 3.3985 2.800 2.800 2.809 2.717 2.884 12,305,978 2.8323 3.70%
2013-04-16 0 3.240 3.230 3.240 3.170 3.300 5,142,156 16,635,039 3.2350 2.700 2.692 2.700 2.642 2.750 6,169,974 2.6961 -1.82%
2013-04-15 0 3.300 3.290 3.310 3.270 3.460 7,376,000 24,767,980 3.3579 2.750 2.742 2.759 2.725 2.884 8,850,321 2.7985 -2.94%
2013-04-12 0 3.400 3.390 3.400 3.220 3.440 9,541,250 32,169,180 3.3716 2.834 2.825 2.834 2.684 2.867 11,448,363 2.8099 4.62%
2013-04-11 0 3.250 3.240 3.250 3.130 3.330 10,938,000 35,517,960 3.2472 2.709 2.700 2.709 2.609 2.775 13,124,296 2.7063 3.50%
2013-04-10 0 3.140 3.140 3.160 3.050 3.250 16,242,000 51,151,520 3.1493 2.617 2.617 2.634 2.542 2.709 19,488,464 2.6247 -2.18%
2013-04-09 0 3.210 3.210 3.220 3.160 3.450 8,500,000 27,769,460 3.2670 2.675 2.675 2.684 2.634 2.875 10,198,987 2.7228 -5.31%
2013-04-08 0 3.390 3.380 3.390 3.300 3.480 3,712,000 12,489,930 3.3647 2.825 2.817 2.825 2.750 2.900 4,453,958 2.8042 -1.17%
2013-04-05 0 3.430 3.450 3.460 3.240 3.620 16,114,000 54,447,530 3.3789 2.859 2.875 2.884 2.700 3.017 19,334,880 2.8160 -2.56%
2013-04-03 0 3.520 3.510 3.530 3.410 3.620 8,978,000 31,199,290 3.4751 2.934 2.925 2.942 2.842 3.017 10,772,530 2.8962 -1.12%
2013-04-02 0 3.560 3.550 3.560 3.540 3.750 11,258,000 41,174,900 3.6574 2.967 2.959 2.967 2.950 3.125 13,508,258 3.0481 0.56%
2013-03-28 0 3.540 3.540 3.550 3.390 3.580 15,168,000 52,921,882 3.4890 2.950 2.950 2.959 2.825 2.984 18,199,792 2.9078 1.14%
2013-03-27 0 3.500 3.500 3.520 3.220 3.570 22,011,956 75,795,257 3.4434 2.917 2.917 2.934 2.684 2.975 26,411,724 2.8698 6.38%
2013-03-26 0 3.290 3.260 3.290 3.030 3.310 16,394,000 52,430,910 3.1982 2.742 2.717 2.742 2.525 2.759 19,670,846 2.6654 6.47%
2013-03-25 0 3.090 3.090 3.100 2.980 3.290 26,190,000 82,493,140 3.1498 2.575 2.575 2.584 2.484 2.742 31,424,879 2.6251 -0.32%
2013-03-22 0 3.100 3.090 3.100 2.870 3.150 19,052,250 57,610,522 3.0238 2.584 2.575 2.584 2.392 2.625 22,860,429 2.5201 7.27%
2013-03-21 0 2.890 2.880 2.890 2.840 2.910 3,634,000 10,454,244 2.8768 2.409 2.400 2.409 2.367 2.425 4,360,367 2.3976 -0.34%
2013-03-20 0 2.900 2.890 2.900 2.830 2.900 7,024,000 20,208,980 2.8771 2.417 2.409 2.417 2.359 2.417 8,427,963 2.3978 2.11%
2013-03-19 0 2.840 2.830 2.840 2.700 2.870 7,312,000 20,422,120 2.7930 2.367 2.359 2.367 2.250 2.392 8,773,529 2.3277 4.03%
2013-03-18 0 2.730 2.710 2.740 2.650 2.780 13,888,000 37,812,360 2.7227 2.275 2.259 2.284 2.209 2.317 16,663,945 2.2691 -3.19%
2013-03-15 0 2.820 2.800 2.820 2.800 2.930 7,954,000 22,761,800 2.8617 2.350 2.334 2.350 2.334 2.442 9,543,852 2.3850 -1.40%
2013-03-14 0 2.860 2.840 2.860 2.780 2.870 9,542,000 26,915,980 2.8208 2.384 2.367 2.384 2.317 2.392 11,449,263 2.3509 1.06%
2013-03-13 0 2.830 2.830 2.840 2.630 2.950 23,658,000 67,035,560 2.8335 2.359 2.359 2.367 2.192 2.459 28,386,780 2.3615 4.81%
2013-03-12 0 2.700 2.700 2.710 2.570 2.920 35,070,000 94,488,000 2.6943 2.250 2.250 2.259 2.142 2.434 42,079,820 2.2454 -5.92%
2013-03-11 0 2.870 2.850 2.870 2.790 2.980 30,792,000 89,373,800 2.9025 2.392 2.375 2.392 2.325 2.484 36,946,730 2.4190 2.50%
2013-03-08 0 2.800 2.800 2.810 2.500 2.820 42,336,000 112,374,660 2.6544 2.334 2.334 2.342 2.084 2.350 50,798,154 2.2122 8.53%
2013-03-07 0 2.580 2.570 2.580 2.420 2.590 35,754,000 90,288,160 2.5253 2.150 2.142 2.150 2.017 2.159 42,900,539 2.1046 7.95%
2013-03-06 0 2.390 2.380 2.390 2.270 2.420 17,302,000 40,812,640 2.3588 1.992 1.984 1.992 1.892 2.017 20,760,338 1.9659 4.82%
2013-03-05 0 2.280 2.270 2.280 2.150 2.480 39,614,000 91,603,920 2.3124 1.900 1.892 1.900 1.792 2.067 47,532,079 1.9272 2.24%
2013-03-04 0 2.230 2.220 2.230 2.050 2.230 23,716,000 50,962,660 2.1489 1.859 1.850 1.859 1.709 1.859 28,456,374 1.7909 8.78%
2013-03-01 0 2.050 2.040 2.050 1.960 2.050 22,349,000 45,111,040 2.0185 1.709 1.700 1.709 1.633 1.709 26,816,136 1.6822 4.59%
2013-02-28 0 1.960 1.940 1.950 1.710 2.050 40,498,000 77,898,320 1.9235 1.633 1.617 1.625 1.425 1.709 48,592,773 1.6031 15.29%
2013-02-27 0 1.700 1.700 1.710 1.680 1.710 11,430,000 19,356,960 1.6935 1.417 1.417 1.425 1.400 1.425 13,714,638 1.4114 0.59%
2013-02-26 0 1.690 1.680 1.690 1.680 1.690 5,188,000 8,742,750 1.6852 1.408 1.400 1.408 1.400 1.408 6,224,982 1.4045 0.00%
2013-02-25 0 1.690 1.680 1.690 1.680 1.700 7,226,000 12,206,800 1.6893 1.408 1.400 1.408 1.400 1.417 8,670,339 1.4079 0.00%
2013-02-22 0 1.690 1.690 1.700 1.680 1.700 4,210,000 7,117,760 1.6907 1.408 1.408 1.417 1.400 1.417 5,051,498 1.4090 0.00%
2013-02-21 0 1.690 1.680 1.690 1.670 1.710 8,068,000 13,628,060 1.6891 1.408 1.400 1.408 1.392 1.425 9,680,638 1.4078 0.00%
2013-02-20 0 1.690 1.680 1.690 1.670 1.700 14,534,020 24,486,133 1.6847 1.408 1.400 1.408 1.392 1.417 17,439,092 1.4041 1.20%
2013-02-19 0 1.670 1.670 1.680 1.670 1.690 14,364,000 24,175,100 1.6830 1.392 1.392 1.400 1.392 1.408 17,235,088 1.4027 -1.18%
2013-02-18 0 1.690 1.680 1.690 1.660 1.690 6,512,000 10,927,520 1.6781 1.408 1.400 1.408 1.383 1.408 7,813,624 1.3985 0.00%
2013-02-15 0 1.690 1.680 1.690 1.680 1.710 15,618,000 26,356,340 1.6876 1.408 1.400 1.408 1.400 1.425 18,739,739 1.4064 -1.17%
2013-02-14 0 1.710 1.690 1.710 1.680 1.750 13,284,000 22,726,180 1.7108 1.425 1.408 1.425 1.400 1.458 15,939,217 1.4258 1.79%
2013-02-08 0 1.680 1.670 1.680 1.670 1.680 7,308,000 12,271,380 1.6792 1.400 1.392 1.400 1.392 1.400 8,768,729 1.3994 0.60%
2013-02-07 0 1.670 1.670 1.680 1.660 1.680 5,952,000 9,975,902 1.6761 1.392 1.392 1.400 1.383 1.400 7,141,691 1.3969 -0.60%
2013-02-06 0 1.680 1.670 1.680 1.670 1.680 3,852,000 6,456,620 1.6762 1.400 1.392 1.400 1.392 1.400 4,621,941 1.3969 0.00%
2013-02-05 0 1.680 1.670 1.680 1.650 1.680 5,680,000 9,479,920 1.6690 1.400 1.392 1.400 1.375 1.400 6,815,323 1.3910 0.60%
2013-02-04 0 1.670 1.660 1.670 1.650 1.670 3,618,000 6,017,880 1.6633 1.392 1.383 1.392 1.375 1.392 4,341,169 1.3862 0.60%
2013-02-01 0 1.660 1.650 1.660 1.650 1.680 2,800,521 4,666,855 1.6664 1.383 1.375 1.383 1.375 1.400 3,360,291 1.3888 -1.19%
2013-01-31 0 1.680 1.670 1.680 1.660 1.690 5,740,000 9,615,280 1.6751 1.400 1.392 1.400 1.383 1.408 6,887,316 1.3961 0.00%
2013-01-30 0 1.680 1.670 1.680 1.650 1.690 8,830,000 14,774,820 1.6733 1.400 1.392 1.400 1.375 1.408 10,594,948 1.3945 0.60%
2013-01-29 0 1.670 1.660 1.680 1.640 1.700 366,082,750 515,540,210 1.4083 1.392 1.383 1.400 1.367 1.417 439,255,671 1.1737 1.21%
2013-01-28 0 1.650 1.640 1.650 1.640 1.650 1,800,000 2,957,700 1.6432 1.375 1.367 1.375 1.367 1.375 2,159,785 1.3694 0.00%
2013-01-25 0 1.650 1.630 1.650 1.630 1.650 1,828,000 3,000,840 1.6416 1.375 1.358 1.375 1.358 1.375 2,193,382 1.3681 0.00%
2013-01-24 0 1.650 1.640 1.650 1.630 1.650 2,848,000 4,672,100 1.6405 1.375 1.367 1.375 1.358 1.375 3,417,261 1.3672 0.00%
2013-01-23 0 1.650 1.640 1.650 1.630 1.660 1,554,000 2,553,560 1.6432 1.375 1.367 1.375 1.358 1.383 1,864,615 1.3695 0.00%
2013-01-22 0 1.650 1.640 1.650 1.650 1.670 2,116,000 3,507,560 1.6576 1.375 1.367 1.375 1.375 1.392 2,538,948 1.3815 -0.60%
2013-01-21 0 1.660 1.660 1.670 1.620 1.680 12,097,499 19,964,018 1.6503 1.383 1.383 1.392 1.350 1.400 14,515,557 1.3754 3.11%
2013-01-18 0 1.610 1.610 1.620 1.600 1.660 7,176,992 11,709,176 1.6315 1.342 1.342 1.350 1.333 1.383 8,611,535 1.3597 1.26%
2013-01-17 0 1.590 1.590 1.600 1.580 1.600 326,000 519,980 1.5950 1.325 1.325 1.333 1.317 1.333 391,161 1.3293 0.00%
2013-01-16 0 1.590 1.580 1.600 1.580 1.600 784,000 1,241,380 1.5834 1.325 1.317 1.333 1.317 1.333 940,707 1.3196 -0.62%
2013-01-15 0 1.600 1.590 1.600 1.590 1.600 714,000 1,138,920 1.5951 1.333 1.325 1.333 1.325 1.333 856,715 1.3294 0.63%
2013-01-14 0 1.590 1.580 1.590 1.580 1.600 1,992,000 3,155,200 1.5839 1.325 1.317 1.325 1.317 1.333 2,390,163 1.3201 0.00%
2013-01-11 0 1.590 1.580 1.590 1.580 1.600 1,486,020 2,360,072 1.5882 1.325 1.317 1.325 1.317 1.333 1,783,047 1.3236 -0.62%
2013-01-10 0 1.600 1.590 1.600 1.590 1.600 1,844,000 2,948,320 1.5989 1.333 1.325 1.333 1.325 1.333 2,212,580 1.3325 0.00%
2013-01-09 0 1.600 1.580 1.600 1.580 1.600 1,982,632 3,158,004 1.5928 1.333 1.317 1.333 1.317 1.333 2,378,922 1.3275 0.00%
2013-01-08 0 1.600 1.590 1.600 1.590 1.610 1,244,000 1,993,920 1.6028 1.333 1.325 1.333 1.325 1.342 1,492,652 1.3358 -0.62%
2013-01-07 0 1.610 1.600 1.610 1.590 1.620 8,074,000 12,876,900 1.5949 1.342 1.333 1.342 1.325 1.350 9,687,838 1.3292 1.90%
2013-01-04 0 1.580 1.580 1.590 1.580 1.590 1,172,000 1,854,040 1.5819 1.317 1.317 1.325 1.317 1.325 1,406,260 1.3184 -1.25%
2013-01-03 0 1.600 1.600 1.610 1.590 1.610 1,888,000 3,020,540 1.5999 1.333 1.333 1.342 1.325 1.342 2,265,375 1.3334 0.00%
2013-01-02 0 1.600 1.590 1.600 1.580 1.610 1,128,000 1,796,580 1.5927 1.333 1.325 1.333 1.317 1.342 1,353,466 1.3274 0.00%
2012-12-31 0 1.600 1.580 1.600 1.590 1.600 678,000 1,082,580 1.5967 1.333 1.317 1.333 1.325 1.333 813,519 1.3307 -0.62%
2012-12-28 0 1.610 1.600 1.610 1.550 1.620 9,658,000 15,393,440 1.5939 1.342 1.333 1.342 1.292 1.350 11,588,449 1.3283 2.55%
2012-12-27 0 1.570 1.550 1.570 1.540 1.570 7,450,000 11,554,420 1.5509 1.308 1.292 1.308 1.283 1.308 8,939,112 1.2926 0.00%
2012-12-24 0 1.570 1.540 1.570 1.540 1.570 106,000 163,520 1.5426 1.308 1.283 1.308 1.283 1.308 127,187 1.2857 0.00%
2012-12-21 0 1.570 1.540 1.570 1.540 1.570 892,000 1,381,220 1.5485 1.308 1.283 1.308 1.283 1.308 1,070,294 1.2905 0.00%
2012-12-20 0 1.570 1.560 1.570 1.550 1.570 264,000 410,760 1.5559 1.308 1.300 1.308 1.292 1.308 316,769 1.2967 0.00%
2012-12-19 0 1.570 1.550 1.570 1.550 1.570 412,000 640,760 1.5552 1.308 1.292 1.308 1.292 1.308 494,351 1.2962 0.64%
2012-12-18 0 1.560 1.550 1.560 1.550 1.570 932,000 1,447,500 1.5531 1.300 1.292 1.300 1.292 1.308 1,118,289 1.2944 0.65%
2012-12-17 0 1.550 1.550 1.560 1.550 1.560 848,000 1,314,540 1.5502 1.292 1.292 1.300 1.292 1.300 1,017,499 1.2919 -0.64%
2012-12-14 0 1.560 1.550 1.560 1.540 1.560 370,000 573,220 1.5492 1.300 1.292 1.300 1.283 1.300 443,956 1.2912 0.00%
2012-12-13 0 1.560 1.540 1.560 1.540 1.560 438,000 677,800 1.5475 1.300 1.283 1.300 1.283 1.300 525,548 1.2897 0.00%
2012-12-12 0 1.560 1.550 1.560 1.540 1.560 478,000 743,160 1.5547 1.300 1.292 1.300 1.283 1.300 573,543 1.2957 0.00%
2012-12-11 0 1.560 1.550 1.560 1.550 1.570 380,000 593,040 1.5606 1.300 1.292 1.300 1.292 1.308 455,955 1.3007 0.00%
2012-12-10 0 1.560 1.550 1.570 1.550 1.570 761,000 1,180,560 1.5513 1.300 1.292 1.308 1.292 1.308 913,109 1.2929 1.30%
2012-12-07 0 1.540 1.530 1.540 1.540 1.540 468,000 720,920 1.5404 1.283 1.275 1.283 1.283 1.283 561,544 1.2838 -0.65%
2012-12-06 0 1.550 1.540 1.550 1.540 1.560 1,318,000 2,033,840 1.5431 1.292 1.283 1.292 1.283 1.300 1,581,443 1.2861 0.00%
2012-12-05 0 1.550 1.540 1.550 1.540 1.550 321,920 497,496 1.5454 1.292 1.283 1.292 1.283 1.292 386,266 1.2880 0.65%
2012-12-04 0 1.540 1.540 1.550 1.540 1.560 1,019,000 1,581,640 1.5521 1.283 1.283 1.292 1.283 1.300 1,222,679 1.2936 -1.28%
2012-12-03 0 1.560 1.550 1.560 1.550 1.560 332,000 517,720 1.5594 1.300 1.292 1.300 1.292 1.300 398,360 1.2996 0.00%
2012-11-30 0 1.560 1.550 1.560 1.550 1.580 1,082,000 1,690,220 1.5621 1.300 1.292 1.300 1.292 1.317 1,298,271 1.3019 0.00%
2012-11-29 0 1.560 1.550 1.560 1.540 1.600 5,016,000 7,903,000 1.5756 1.300 1.292 1.300 1.283 1.333 6,018,602 1.3131 2.63%
2012-11-28 0 1.520 1.510 1.520 1.510 1.530 1,676,000 2,545,860 1.5190 1.267 1.258 1.267 1.258 1.275 2,011,000 1.2660 -0.65%
2012-11-27 0 1.530 1.510 1.530 1.520 1.540 1,570,000 2,389,660 1.5221 1.275 1.258 1.275 1.267 1.283 1,883,813 1.2685 -0.65%
2012-11-26 0 1.540 1.520 1.540 1.520 1.550 898,000 1,378,020 1.5345 1.283 1.267 1.283 1.267 1.292 1,077,493 1.2789 0.00%
2012-11-23 0 1.540 1.520 1.540 1.520 1.540 254,000 389,120 1.5320 1.283 1.267 1.283 1.267 1.283 304,770 1.2768 0.65%
2012-11-22 0 1.530 1.520 1.530 1.530 1.540 400,000 612,040 1.5301 1.275 1.267 1.275 1.275 1.283 479,952 1.2752 0.00%
2012-11-21 0 1.530 1.510 1.530 1.510 1.530 2,448,000 3,706,020 1.5139 1.275 1.258 1.275 1.258 1.275 2,937,308 1.2617 0.00%
2012-11-20 0 1.530 1.530 1.540 1.530 1.540 316,000 486,100 1.5383 1.275 1.275 1.283 1.275 1.283 379,162 1.2820 -0.65%
2012-11-19 0 1.540 1.530 1.540 1.530 1.550 1,558,000 2,389,120 1.5335 1.283 1.275 1.283 1.275 1.292 1,869,414 1.2780 -0.65%
2012-11-16 0 1.550 1.540 1.550 1.540 1.560 648,000 1,001,100 1.5449 1.292 1.283 1.292 1.283 1.300 777,523 1.2876 -0.64%
2012-11-15 0 1.560 1.550 1.570 1.510 1.600 5,392,000 8,490,380 1.5746 1.300 1.292 1.308 1.258 1.333 6,469,757 1.3123 3.31%
2012-11-14 0 1.510 1.490 1.500 1.490 1.510 2,338,000 3,498,400 1.4963 1.258 1.242 1.250 1.242 1.258 2,805,321 1.2471 0.67%
2012-11-13 0 1.500 1.490 1.500 1.480 1.500 2,250,000 3,346,620 1.4874 1.250 1.242 1.250 1.233 1.250 2,699,732 1.2396 0.67%
2012-11-12 0 1.490 1.480 1.490 1.480 1.490 150,000 222,460 1.4831 1.242 1.233 1.242 1.233 1.242 179,982 1.2360 0.00%
2012-11-09 0 1.490 1.480 1.490 1.480 1.490 1,043,294 1,547,623 1.4834 1.242 1.233 1.242 1.233 1.242 1,251,828 1.2363 0.68%
2012-11-08 0 1.480 1.480 1.490 1.480 1.490 476,000 707,960 1.4873 1.233 1.233 1.242 1.233 1.242 571,143 1.2395 -0.67%
2012-11-07 0 1.490 1.480 1.490 1.480 1.490 1,686,000 2,502,300 1.4842 1.242 1.233 1.242 1.233 1.242 2,022,999 1.2369 0.00%
2012-11-06 0 1.490 1.480 1.490 1.480 1.490 652,000 967,660 1.4841 1.242 1.233 1.242 1.233 1.242 782,322 1.2369 0.00%
2012-11-05 0 1.490 1.480 1.490 1.480 1.490 730,000 1,081,900 1.4821 1.242 1.233 1.242 1.233 1.242 875,913 1.2352 0.00%
2012-11-02 0 1.490 1.480 1.490 1.490 1.500 668,000 996,320 1.4915 1.242 1.233 1.242 1.242 1.250 801,520 1.2430 0.00%
2012-11-01 0 1.490 1.490 1.500 1.480 1.500 1,212,000 1,803,280 1.4879 1.242 1.242 1.250 1.233 1.250 1,454,256 1.2400 -0.67%
2012-10-31 0 1.500 1.480 1.500 1.490 1.500 668,000 996,340 1.4915 1.250 1.233 1.250 1.242 1.250 801,520 1.2431 0.67%
2012-10-30 0 1.490 1.480 1.490 1.490 1.500 1,066,000 1,591,600 1.4931 1.242 1.233 1.242 1.242 1.250 1,279,073 1.2443 0.00%
2012-10-29 0 1.490 1.480 1.490 1.480 1.490 434,000 645,400 1.4871 1.242 1.233 1.242 1.233 1.242 520,748 1.2394 0.00%
2012-10-26 0 1.490 1.490 1.500 1.480 1.490 714,000 1,060,280 1.4850 1.242 1.242 1.250 1.233 1.242 856,715 1.2376 0.00%
2012-10-25 0 1.490 1.480 1.490 1.480 1.490 238,000 353,980 1.4873 1.242 1.233 1.242 1.233 1.242 285,572 1.2395 -0.67%
2012-10-24 0 1.500 1.480 1.500 1.480 1.500 1,750,000 2,613,920 1.4937 1.250 1.233 1.250 1.233 1.250 2,099,791 1.2448 0.00%
2012-10-22 0 1.500 1.490 1.500 1.480 1.510 2,466,000 3,690,080 1.4964 1.250 1.242 1.250 1.233 1.258 2,958,906 1.2471 0.67%
2012-10-19 0 1.490 1.490 1.500 1.490 1.490 188,000 280,120 1.4900 1.242 1.242 1.250 1.242 1.242 225,578 1.2418 -0.67%
2012-10-18 0 1.500 1.490 1.500 1.470 1.510 1,652,000 2,465,000 1.4921 1.250 1.242 1.250 1.225 1.258 1,982,203 1.2436 0.00%
2012-10-17 0 1.500 1.490 1.500 1.480 1.500 860,000 1,279,840 1.4882 1.250 1.242 1.250 1.233 1.250 1,031,898 1.2403 0.00%
2012-10-16 0 1.500 1.490 1.500 1.490 1.500 1,172,000 1,749,940 1.4931 1.250 1.242 1.250 1.242 1.250 1,406,260 1.2444 0.00%
2012-10-15 0 1.500 1.490 1.510 1.490 1.510 2,137,750 3,202,317 1.4980 1.250 1.242 1.258 1.242 1.258 2,565,045 1.2484 0.00%
2012-10-12 0 1.500 1.490 1.500 1.490 1.500 2,956,000 4,432,700 1.4996 1.250 1.242 1.250 1.242 1.250 3,546,848 1.2498 0.00%
2012-10-11 0 1.500 1.490 1.500 1.490 1.500 782,000 1,169,120 1.4950 1.250 1.242 1.250 1.242 1.250 938,307 1.2460 0.00%
2012-10-10 0 1.500 1.500 1.510 1.500 1.510 362,000 544,000 1.5028 1.250 1.250 1.258 1.250 1.258 434,357 1.2524 0.00%
2012-10-09 0 1.500 1.500 1.520 1.490 1.520 1,030,000 1,558,480 1.5131 1.250 1.250 1.267 1.242 1.267 1,235,877 1.2610 0.00%
2012-10-08 0 1.500 1.500 1.510 1.500 1.520 1,130,000 1,698,560 1.5032 1.250 1.250 1.258 1.250 1.267 1,355,865 1.2527 -0.66%
2012-10-05 0 1.510 1.500 1.510 1.490 1.530 1,798,000 2,707,260 1.5057 1.258 1.250 1.258 1.242 1.275 2,157,386 1.2549 1.34%
2012-10-04 0 1.490 1.480 1.490 1.470 1.490 716,000 1,063,660 1.4856 1.242 1.233 1.242 1.225 1.242 859,115 1.2381 0.68%
2012-10-03 0 1.480 1.480 1.490 1.470 1.480 262,000 386,660 1.4758 1.233 1.233 1.242 1.225 1.233 314,369 1.2300 -0.67%
2012-09-28 0 1.490 1.470 1.490 1.470 1.490 254,000 375,400 1.4780 1.242 1.225 1.242 1.225 1.242 304,770 1.2317 0.68%
2012-09-27 0 1.480 1.470 1.490 1.470 1.490 782,000 1,156,320 1.4787 1.233 1.225 1.242 1.225 1.242 938,307 1.2323 -0.67%
2012-09-26 0 1.490 1.490 1.500 1.480 1.490 308,000 457,920 1.4868 1.242 1.242 1.250 1.233 1.242 369,563 1.2391 0.68%
2012-09-25 0 1.480 1.480 1.490 1.470 1.480 1,108,000 1,631,760 1.4727 1.233 1.233 1.242 1.225 1.233 1,329,468 1.2274 0.68%
2012-09-24 0 1.470 1.460 1.470 1.460 1.470 1,452,000 2,134,360 1.4699 1.225 1.217 1.225 1.217 1.225 1,742,227 1.2251 0.68%
2012-09-21 0 1.460 1.460 1.480 1.460 1.490 6,550,000 9,635,200 1.4710 1.217 1.217 1.233 1.217 1.242 7,859,219 1.2260 -2.01%
2012-09-20 0 1.490 1.470 1.490 1.470 1.500 2,336,000 3,460,100 1.4812 1.242 1.225 1.242 1.225 1.250 2,802,922 1.2345 0.00%
2012-09-19 0 1.490 1.490 1.500 1.480 1.490 1,120,000 1,668,540 1.4898 1.242 1.242 1.250 1.233 1.242 1,343,867 1.2416 0.00%
2012-09-18 0 1.490 1.480 1.490 1.480 1.500 1,274,000 1,898,800 1.4904 1.242 1.233 1.242 1.233 1.250 1,528,648 1.2421 0.34%
2012-09-17 0 1.510 1.500 1.510 1.490 1.510 1,614,000 2,424,920 1.5024 1.238 1.229 1.238 1.221 1.238 1,969,210 1.2314 0.00%
2012-09-14 0 1.510 1.500 1.510 1.500 1.520 2,606,000 3,934,060 1.5096 1.238 1.229 1.238 1.229 1.246 3,179,531 1.2373 0.00%
2012-09-13 0 1.510 1.500 1.510 1.500 1.510 1,866,000 2,803,780 1.5026 1.238 1.229 1.238 1.229 1.238 2,276,671 1.2315 0.67%
2012-09-12 0 1.500 1.490 1.500 1.500 1.540 3,540,000 5,363,520 1.5151 1.229 1.221 1.229 1.229 1.262 4,319,086 1.2418 0.00%
2012-09-11 0 1.500 1.490 1.500 1.480 1.500 2,494,000 3,704,540 1.4854 1.229 1.221 1.229 1.213 1.229 3,042,882 1.2174 0.67%
2012-09-10 0 1.490 1.480 1.490 1.480 1.510 724,000 1,078,860 1.4901 1.221 1.213 1.221 1.213 1.238 883,339 1.2213 0.00%
2012-09-07 0 1.490 1.480 1.490 1.480 1.500 2,506,000 3,732,640 1.4895 1.221 1.213 1.221 1.213 1.229 3,057,523 1.2208 0.00%
2012-09-06 0 1.490 1.480 1.490 1.480 1.520 4,722,000 7,043,900 1.4917 1.221 1.213 1.221 1.213 1.246 5,761,222 1.2226 0.68%
2012-09-05 0 1.480 1.480 1.490 1.480 1.490 2,540,000 3,769,800 1.4842 1.213 1.213 1.221 1.213 1.221 3,099,005 1.2165 -1.33%
2012-09-04 0 1.500 1.490 1.500 1.460 1.540 4,798,000 7,179,940 1.4964 1.229 1.221 1.229 1.197 1.262 5,853,948 1.2265 -0.66%
2012-09-03 0 1.510 1.500 1.510 1.500 1.680 21,928,000 34,035,460 1.5521 1.238 1.229 1.238 1.229 1.377 26,753,933 1.2722 4.14%
2012-08-31 1 - - - - - 0 0 - 1.188 - - - - 0 - 0.00%
2012-08-30 0 1.450 1.450 1.470 1.450 1.480 458,000 673,680 1.4709 1.188 1.188 1.205 1.188 1.213 558,797 1.2056 -2.68%
2012-08-29 0 1.490 1.490 1.500 1.450 1.510 5,772,000 8,587,780 1.4878 1.221 1.221 1.229 1.188 1.238 7,042,307 1.2195 2.76%
2012-08-28 0 1.450 1.420 1.460 1.410 1.450 200,000 288,380 1.4419 1.188 1.164 1.197 1.156 1.188 244,016 1.1818 3.57%
2012-08-27 0 1.400 1.400 1.420 1.400 1.430 1,598,000 2,267,880 1.4192 1.147 1.147 1.164 1.147 1.172 1,949,689 1.1632 -1.41%
2012-08-24 0 1.420 1.420 1.430 1.420 1.440 1,422,000 2,034,280 1.4306 1.164 1.164 1.172 1.164 1.180 1,734,955 1.1725 -0.70%
2012-08-23 0 1.430 1.430 1.440 1.430 1.450 842,000 1,216,260 1.4445 1.172 1.172 1.180 1.172 1.188 1,027,308 1.1839 -2.72%
2012-08-22 0 1.470 1.450 1.470 1.430 1.480 496,000 720,300 1.4522 1.205 1.188 1.205 1.172 1.213 605,160 1.1903 2.08%
2012-08-21 0 1.440 1.440 1.470 1.440 1.480 1,056,000 1,544,800 1.4629 1.180 1.180 1.205 1.180 1.213 1,288,405 1.1990 -2.70%
2012-08-20 0 1.480 1.460 1.480 1.430 1.480 1,032,000 1,494,160 1.4478 1.213 1.197 1.213 1.172 1.213 1,259,123 1.1867 0.68%
2012-08-17 0 1.470 1.470 1.480 1.460 1.500 2,294,000 3,403,580 1.4837 1.205 1.205 1.213 1.197 1.229 2,798,865 1.2161 0.00%
2012-08-16 0 1.470 1.460 1.470 1.450 1.470 866,000 1,264,000 1.4596 1.205 1.197 1.205 1.188 1.205 1,056,590 1.1963 0.68%
2012-08-15 0 1.460 1.450 1.460 1.440 1.460 1,058,000 1,534,380 1.4503 1.197 1.188 1.197 1.180 1.197 1,290,846 1.1887 0.69%
2012-08-14 0 1.450 1.450 1.460 1.420 1.450 626,000 902,840 1.4422 1.188 1.188 1.197 1.164 1.188 763,771 1.1821 2.11%
2012-08-13 0 1.420 1.420 1.430 1.410 1.420 262,000 370,340 1.4135 1.164 1.164 1.172 1.156 1.164 319,661 1.1585 -0.70%
2012-08-10 0 1.430 1.430 1.440 1.410 1.460 802,000 1,147,320 1.4306 1.172 1.172 1.180 1.156 1.197 978,505 1.1725 -2.05%
2012-08-09 0 1.460 1.450 1.460 1.430 1.460 434,000 631,680 1.4555 1.197 1.188 1.197 1.172 1.197 529,515 1.1929 0.00%
2012-08-08 0 1.460 1.450 1.460 1.450 1.470 2,002,000 2,935,960 1.4665 1.197 1.188 1.197 1.188 1.205 2,442,602 1.2020 1.39%
2012-08-07 0 1.440 1.430 1.440 1.440 1.460 560,000 813,280 1.4523 1.180 1.172 1.180 1.180 1.197 683,245 1.1903 -1.37%
2012-08-06 0 1.460 1.440 1.460 1.440 1.470 1,344,000 1,956,220 1.4555 1.197 1.180 1.197 1.180 1.205 1,639,789 1.1930 2.82%
2012-08-03 0 1.420 1.420 1.430 1.400 1.430 1,116,000 1,577,440 1.4135 1.164 1.164 1.172 1.147 1.172 1,361,610 1.1585 0.71%
2012-08-02 0 1.410 1.410 1.420 1.400 1.420 1,326,000 1,870,560 1.4107 1.156 1.156 1.164 1.147 1.164 1,617,827 1.1562 -0.70%
2012-08-01 0 1.420 1.400 1.420 1.380 1.460 6,280,000 8,918,460 1.4201 1.164 1.147 1.164 1.131 1.197 7,662,108 1.1640 2.90%
2012-07-31 0 1.380 1.370 1.380 1.360 1.390 1,352,000 1,858,600 1.3747 1.131 1.123 1.131 1.115 1.139 1,649,549 1.1267 0.73%
2012-07-30 0 1.370 1.360 1.370 1.350 1.390 3,316,000 4,542,200 1.3698 1.123 1.115 1.123 1.106 1.139 4,045,788 1.1227 1.48%
2012-07-27 0 1.350 1.340 1.350 1.320 1.350 486,000 652,280 1.3421 1.106 1.098 1.106 1.082 1.106 592,959 1.1000 0.75%
2012-07-26 0 1.340 1.320 1.340 1.340 1.360 478,000 645,080 1.3495 1.098 1.082 1.098 1.098 1.115 583,199 1.1061 -0.74%
2012-07-25 0 1.350 1.330 1.350 1.320 1.350 200,000 268,500 1.3425 1.106 1.090 1.106 1.082 1.106 244,016 1.1003 2.27%
2012-07-24 0 1.320 1.320 1.380 - - 0 0 - 1.082 1.082 1.131 - - 0 - 0.00%
2012-07-23 0 1.320 1.320 1.350 1.320 1.320 38,000 50,160 1.3200 1.082 1.082 1.106 1.082 1.082 46,363 1.0819 -1.49%
2012-07-20 0 1.340 1.340 1.350 1.310 1.340 1,112,000 1,480,880 1.3317 1.098 1.098 1.106 1.074 1.098 1,356,730 1.0915 -0.74%
2012-07-19 0 1.350 1.330 1.350 1.330 1.360 574,000 775,980 1.3519 1.106 1.090 1.106 1.090 1.115 700,326 1.1080 0.00%
2012-07-18 0 1.350 1.330 1.350 - - 0 0 - 1.106 1.090 1.106 - - 0 - 0.00%
2012-07-17 0 1.350 1.340 1.350 1.320 1.350 230,000 307,300 1.3361 1.106 1.098 1.106 1.082 1.106 280,619 1.0951 -1.46%
2012-07-16 0 1.370 1.340 1.370 1.370 1.390 562,000 775,260 1.3795 1.123 1.098 1.123 1.123 1.139 685,685 1.1306 3.79%
2012-07-13 0 1.320 1.310 1.330 1.310 1.350 168,000 224,320 1.3352 1.082 1.074 1.090 1.074 1.106 204,974 1.0944 -2.22%
2012-07-12 0 1.350 1.350 1.370 1.340 1.380 646,000 885,740 1.3711 1.106 1.106 1.123 1.098 1.131 788,172 1.1238 -2.17%
2012-07-11 0 1.380 1.370 1.380 1.340 1.380 5,092,000 6,943,460 1.3636 1.131 1.123 1.131 1.098 1.131 6,212,652 1.1176 2.99%
2012-07-10 0 1.340 1.310 1.340 1.300 1.350 664,000 878,580 1.3232 1.098 1.074 1.098 1.066 1.106 810,134 1.0845 1.52%
2012-07-09 0 1.320 1.320 1.330 1.300 1.330 1,322,000 1,739,380 1.3157 1.082 1.082 1.090 1.066 1.090 1,612,947 1.0784 1.54%
2012-07-06 0 1.300 1.300 1.310 1.300 1.330 1,056,000 1,395,700 1.3217 1.066 1.066 1.074 1.066 1.090 1,288,405 1.0833 0.78%
2012-07-05 0 1.290 1.290 1.300 1.290 1.290 280,000 361,200 1.2900 1.057 1.057 1.066 1.057 1.057 341,623 1.0573 0.00%
2012-07-04 0 1.290 1.270 1.290 1.280 1.290 200,000 257,400 1.2870 1.057 1.041 1.057 1.049 1.057 244,016 1.0548 1.57%
2012-07-03 0 1.270 1.270 1.280 1.270 1.270 152,000 193,040 1.2700 1.041 1.041 1.049 1.041 1.041 185,452 1.0409 0.79%
2012-06-29 0 1.260 1.260 1.280 1.260 1.280 640,000 811,120 1.2674 1.033 1.033 1.049 1.033 1.049 780,852 1.0388 -0.79%
2012-06-28 0 1.270 1.270 1.280 1.270 1.280 178,000 226,540 1.2727 1.041 1.041 1.049 1.041 1.049 217,174 1.0431 -0.78%
2012-06-27 0 1.280 1.280 1.290 1.270 1.290 248,000 315,280 1.2713 1.049 1.049 1.057 1.041 1.057 302,580 1.0420 0.79%
2012-06-26 0 1.270 1.270 1.290 1.260 1.290 934,000 1,189,000 1.2730 1.041 1.041 1.057 1.033 1.057 1,139,555 1.0434 -1.55%
2012-06-25 0 1.290 1.290 1.300 1.290 1.290 24,000 30,960 1.2900 1.057 1.057 1.066 1.057 1.057 29,282 1.0573 0.00%
2012-06-22 0 1.290 1.280 1.300 1.290 1.300 292,000 378,400 1.2959 1.057 1.049 1.066 1.057 1.066 356,264 1.0621 0.78%
2012-06-21 0 1.280 1.280 1.300 1.280 1.290 216,000 276,980 1.2823 1.049 1.049 1.066 1.049 1.057 263,537 1.0510 -0.78%
2012-06-20 0 1.290 1.290 1.300 1.290 1.300 150,000 194,200 1.2947 1.057 1.057 1.066 1.057 1.066 183,012 1.0611 0.00%
2012-06-19 0 1.290 1.290 1.300 1.280 1.300 676,000 871,500 1.2892 1.057 1.057 1.066 1.049 1.066 824,775 1.0567 0.00%
2012-06-18 0 1.290 1.290 1.300 1.290 1.300 276,000 357,540 1.2954 1.057 1.057 1.066 1.057 1.066 336,742 1.0618 -0.77%
2012-06-15 0 1.300 1.290 1.310 1.290 1.300 214,000 277,700 1.2977 1.066 1.057 1.074 1.057 1.066 261,097 1.0636 0.78%
2012-06-14 0 1.290 1.290 1.300 1.290 1.310 300,000 390,900 1.3030 1.057 1.057 1.066 1.057 1.074 366,024 1.0680 -0.77%
2012-06-13 0 1.300 1.300 1.310 1.270 1.310 506,000 655,860 1.2962 1.066 1.066 1.074 1.041 1.074 617,361 1.0624 2.36%
2012-06-12 0 1.270 1.270 1.280 1.210 1.280 800,000 1,015,920 1.2699 1.041 1.041 1.049 0.992 1.049 976,065 1.0408 0.00%
2012-06-11 0 1.270 1.270 1.280 1.260 1.280 1,022,000 1,300,840 1.2728 1.041 1.041 1.049 1.033 1.049 1,246,923 1.0432 -0.78%
2012-06-08 0 1.280 1.280 1.300 1.280 1.300 580,000 752,320 1.2971 1.049 1.049 1.066 1.049 1.066 707,647 1.0631 -2.29%
2012-06-07 0 1.310 1.300 1.310 1.290 1.310 284,000 367,440 1.2938 1.074 1.066 1.074 1.057 1.074 346,503 1.0604 -1.50%
2012-06-06 0 1.330 1.300 1.330 1.270 1.330 1,724,000 2,206,940 1.2801 1.090 1.066 1.090 1.041 1.090 2,103,419 1.0492 3.91%
2012-06-05 0 1.280 1.270 1.280 1.260 1.290 1,038,000 1,325,240 1.2767 1.049 1.041 1.049 1.033 1.057 1,266,444 1.0464 0.00%
2012-06-04 0 1.280 1.280 1.300 1.270 1.280 392,000 501,360 1.2790 1.049 1.049 1.066 1.041 1.049 478,272 1.0483 -1.54%
2012-06-01 0 1.300 1.290 1.300 1.300 1.330 382,000 501,620 1.3131 1.066 1.057 1.066 1.066 1.090 466,071 1.0763 0.00%
2012-05-31 0 1.300 1.280 1.340 1.260 1.340 1,828,000 2,384,940 1.3047 1.066 1.049 1.098 1.033 1.098 2,230,308 1.0693 -3.70%
2012-05-30 0 1.350 1.350 1.370 1.290 1.380 1,218,000 1,635,780 1.3430 1.106 1.106 1.123 1.057 1.131 1,486,058 1.1008 3.85%
2012-05-29 0 1.300 1.300 1.330 1.300 1.330 804,000 1,048,500 1.3041 1.066 1.066 1.090 1.066 1.090 980,945 1.0689 1.56%
2012-05-28 0 1.280 1.270 1.280 1.250 1.300 1,342,000 1,727,520 1.2873 1.049 1.041 1.049 1.025 1.066 1,637,348 1.0551 0.00%
2012-05-25 0 1.280 1.280 1.290 1.280 1.320 1,780,000 2,311,780 1.2988 1.049 1.049 1.057 1.049 1.082 2,171,744 1.0645 -3.03%
2012-05-24 0 1.320 1.320 1.330 1.310 1.330 2,214,000 2,932,480 1.3245 1.082 1.082 1.090 1.074 1.090 2,701,259 1.0856 0.76%
2012-05-23 0 1.310 1.290 1.310 1.290 1.310 752,000 983,120 1.3073 1.074 1.057 1.074 1.057 1.074 917,501 1.0715 -0.76%
2012-05-22 0 1.320 1.300 1.320 1.310 1.320 712,000 938,660 1.3183 1.082 1.066 1.082 1.074 1.082 868,698 1.0805 0.00%
2012-05-21 0 1.320 1.320 1.330 1.310 1.330 1,326,000 1,752,260 1.3215 1.082 1.082 1.090 1.074 1.090 1,617,827 1.0831 -0.75%
2012-05-18 0 1.330 1.330 1.350 1.330 1.370 742,000 996,240 1.3426 1.090 1.090 1.106 1.090 1.123 905,300 1.1005 -2.92%
2012-05-17 0 1.370 1.350 1.370 1.330 1.370 1,510,000 2,038,700 1.3501 1.123 1.106 1.123 1.090 1.123 1,842,322 1.1066 5.38%
2012-05-16 0 1.300 1.290 1.300 1.290 1.350 1,882,000 2,507,480 1.3323 1.066 1.057 1.066 1.057 1.106 2,296,192 1.0920 -3.70%
2012-05-15 0 1.350 1.320 1.360 1.300 1.350 990,000 1,324,880 1.3383 1.106 1.082 1.115 1.066 1.106 1,207,880 1.0969 3.85%
2012-05-14 0 1.350 1.330 1.370 1.290 1.350 1,958,000 2,600,400 1.3281 1.066 1.050 1.081 1.018 1.066 2,480,800 1.0482 4.65%
2012-05-11 0 1.290 1.270 1.290 1.260 1.290 788,000 1,000,640 1.2698 1.018 1.002 1.018 0.994 1.018 998,402 1.0022 3.20%
2012-05-10 0 1.250 1.250 1.280 1.250 1.250 360,000 450,000 1.2500 0.987 0.987 1.010 0.987 0.987 456,123 0.9866 -0.79%
2012-05-09 0 1.260 1.260 1.270 1.260 1.270 408,000 517,220 1.2677 0.994 0.994 1.002 0.994 1.002 516,939 1.0005 -1.56%
2012-05-08 0 1.280 1.250 1.280 1.250 1.290 316,000 401,220 1.2697 1.010 0.987 1.010 0.987 1.018 400,374 1.0021 3.23%
2012-05-07 0 1.240 1.240 1.270 1.240 1.250 662,000 827,460 1.2499 0.979 0.979 1.002 0.979 0.987 838,759 0.9865 -0.80%
2012-05-04 0 1.250 1.250 1.280 1.250 1.290 1,592,000 1,991,020 1.2506 0.987 0.987 1.010 0.987 1.018 2,017,075 0.9871 -0.79%
2012-05-03 0 1.260 1.240 1.270 1.240 1.260 912,000 1,139,820 1.2498 0.994 0.979 1.002 0.979 0.994 1,155,510 0.9864 -0.79%
2012-05-02 0 1.270 1.270 1.280 1.270 1.300 446,000 576,060 1.2916 1.002 1.002 1.010 1.002 1.026 565,085 1.0194 -2.31%
2012-04-30 0 1.300 1.290 1.300 1.280 1.300 306,000 395,760 1.2933 1.026 1.018 1.026 1.010 1.026 387,704 1.0208 1.56%
2012-04-27 0 1.280 1.250 1.280 1.260 1.280 246,000 311,020 1.2643 1.010 0.987 1.010 0.994 1.010 311,684 0.9979 1.59%
2012-04-26 0 1.260 1.250 1.260 1.260 1.270 322,000 408,840 1.2697 0.994 0.987 0.994 0.994 1.002 407,976 1.0021 0.00%
2012-04-25 0 1.260 1.250 1.280 1.250 1.270 750,000 942,980 1.2573 0.994 0.987 1.010 0.987 1.002 950,255 0.9923 0.00%
2012-04-24 0 1.260 1.250 1.280 1.240 1.300 184,000 234,820 1.2762 0.994 0.987 1.010 0.979 1.026 233,129 1.0073 -0.79%
2012-04-23 0 1.270 1.230 1.270 1.270 1.280 110,000 139,800 1.2709 1.002 0.971 1.002 1.002 1.010 139,371 1.0031 1.60%
2012-04-20 0 1.250 1.250 1.260 1.230 1.280 2,308,000 2,879,360 1.2476 0.987 0.987 0.994 0.971 1.010 2,924,252 0.9846 1.63%
2012-04-19 0 1.230 1.230 1.240 1.220 1.240 794,000 982,580 1.2375 0.971 0.971 0.979 0.963 0.979 1,006,004 0.9767 0.82%
2012-04-18 0 1.220 1.220 1.230 1.210 1.240 1,952,000 2,397,160 1.2281 0.963 0.963 0.971 0.955 0.979 2,473,198 0.9693 0.83%
2012-04-17 0 1.210 1.210 1.240 1.200 1.230 712,000 869,380 1.2210 0.955 0.955 0.979 0.947 0.971 902,109 0.9637 -0.82%
2012-04-16 0 1.220 1.220 1.230 1.190 1.240 1,390,000 1,684,200 1.2117 0.963 0.963 0.971 0.939 0.979 1,761,140 0.9563 0.83%
2012-04-13 0 1.210 1.210 1.230 1.210 1.210 120,000 145,180 1.2098 0.955 0.955 0.971 0.955 0.955 152,041 0.9549 0.83%
2012-04-12 0 1.200 1.200 1.230 1.200 1.250 182,000 219,840 1.2079 0.947 0.947 0.971 0.947 0.987 230,595 0.9534 0.00%
2012-04-11 0 1.200 1.190 1.200 1.200 1.230 390,000 475,900 1.2203 0.947 0.939 0.947 0.947 0.971 494,133 0.9631 0.00%
2012-04-10 0 1.200 1.190 1.230 1.180 1.210 1,296,000 1,556,740 1.2012 0.947 0.939 0.971 0.931 0.955 1,642,041 0.9481 -0.83%
2012-04-05 0 1.210 1.210 1.230 1.200 1.220 162,000 196,000 1.2099 0.955 0.955 0.971 0.947 0.963 205,255 0.9549 0.00%
2012-04-03 0 1.210 1.210 1.230 1.210 1.220 582,000 709,220 1.2186 0.955 0.955 0.971 0.955 0.963 737,398 0.9618 0.83%
2012-04-02 0 1.200 1.200 1.210 1.180 1.220 514,000 617,740 1.2018 0.947 0.947 0.955 0.931 0.963 651,242 0.9486 0.00%
2012-03-30 0 1.200 1.200 1.220 1.200 1.210 246,000 295,260 1.2002 0.947 0.947 0.963 0.947 0.955 311,684 0.9473 2.56%
2012-03-29 0 1.170 1.170 1.200 1.170 1.200 544,000 646,940 1.1892 0.923 0.923 0.947 0.923 0.947 689,252 0.9386 -0.85%
2012-03-28 0 1.180 1.180 1.210 1.160 1.220 988,000 1,188,140 1.2026 0.931 0.931 0.955 0.916 0.963 1,251,803 0.9491 -3.28%
2012-03-27 0 1.220 1.220 1.240 1.210 1.240 290,000 355,980 1.2275 0.963 0.963 0.979 0.955 0.979 367,432 0.9688 0.00%
2012-03-26 0 1.220 1.220 1.260 1.210 1.220 750,000 911,900 1.2159 0.963 0.963 0.994 0.955 0.963 950,255 0.9596 0.00%
2012-03-23 0 1.220 1.220 1.240 1.220 1.260 690,750 851,172 1.2322 0.963 0.963 0.979 0.963 0.994 875,185 0.9726 0.00%
2012-03-22 0 1.220 1.220 1.240 1.220 1.240 318,000 390,540 1.2281 0.963 0.963 0.979 0.963 0.979 402,908 0.9693 0.00%
2012-03-21 0 1.220 1.220 1.260 1.220 1.280 120,000 149,960 1.2497 0.963 0.963 0.994 0.963 1.010 152,041 0.9863 -3.17%
2012-03-20 0 1.260 1.230 1.260 1.270 1.270 100,000 127,000 1.2700 0.994 0.971 0.994 1.002 1.002 126,701 1.0024 -0.79%
2012-03-19 0 1.270 1.260 1.270 1.250 1.280 804,000 1,022,800 1.2721 1.002 0.994 1.002 0.987 1.010 1,018,674 1.0041 1.60%
2012-03-16 0 1.250 1.250 1.280 1.230 1.280 1,054,000 1,335,780 1.2673 0.987 0.987 1.010 0.971 1.010 1,335,425 1.0003 1.63%
2012-03-15 0 1.230 1.230 1.280 1.230 1.280 240,000 299,880 1.2495 0.971 0.971 1.010 0.971 1.010 304,082 0.9862 -2.38%
2012-03-14 0 1.260 1.240 1.270 1.230 1.280 482,000 603,140 1.2513 0.994 0.979 1.002 0.971 1.010 610,697 0.9876 2.44%
2012-03-13 0 1.230 1.230 1.260 1.230 1.230 40,000 49,200 1.2300 0.971 0.971 0.994 0.971 0.971 50,680 0.9708 0.82%
2012-03-12 0 1.220 1.220 1.280 1.200 1.240 1,358,000 1,643,620 1.2103 0.963 0.963 1.010 0.947 0.979 1,720,596 0.9553 -3.94%
2012-03-09 0 1.270 1.250 1.270 1.210 1.280 156,000 196,400 1.2590 1.002 0.987 1.002 0.955 1.010 197,653 0.9937 5.83%
2012-03-08 0 1.200 1.200 1.210 1.190 1.220 328,000 395,060 1.2045 0.947 0.947 0.955 0.939 0.963 415,578 0.9506 -0.83%
2012-03-07 0 1.210 1.210 1.220 1.190 1.210 1,096,000 1,318,360 1.2029 0.955 0.955 0.963 0.939 0.955 1,388,640 0.9494 -0.82%
2012-03-06 0 1.220 1.220 1.230 1.180 1.240 1,362,000 1,651,360 1.2125 0.963 0.963 0.971 0.931 0.979 1,725,664 0.9569 -0.81%
2012-03-05 0 1.230 1.200 1.220 1.180 1.280 3,108,000 3,822,040 1.2297 0.971 0.947 0.963 0.931 1.010 3,937,858 0.9706 -3.15%
2012-03-02 0 1.270 1.270 1.290 1.270 1.280 190,000 243,100 1.2795 1.002 1.002 1.018 1.002 1.010 240,731 1.0098 -0.78%
2012-03-01 0 1.280 1.270 1.280 1.280 1.300 550,000 708,500 1.2882 1.010 1.002 1.010 1.010 1.026 696,854 1.0167 -0.78%
2012-02-29 0 1.290 1.270 1.290 1.260 1.300 1,440,000 1,847,840 1.2832 1.018 1.002 1.018 0.994 1.026 1,824,490 1.0128 0.78%
2012-02-28 0 1.280 1.270 1.300 1.240 1.300 1,142,000 1,449,280 1.2691 1.010 1.002 1.026 0.979 1.026 1,446,922 1.0016 -1.54%
2012-02-27 0 1.300 1.280 1.300 1.280 1.300 446,000 577,540 1.2949 1.026 1.010 1.026 1.010 1.026 565,085 1.0220 1.56%
2012-02-24 0 1.280 1.270 1.280 1.280 1.320 1,960,000 2,527,040 1.2893 1.010 1.002 1.010 1.010 1.042 2,483,334 1.0176 -0.78%
2012-02-23 0 1.290 1.290 1.300 1.290 1.300 320,000 414,420 1.2951 1.018 1.018 1.026 1.018 1.026 405,442 1.0221 -0.77%
2012-02-22 0 1.300 1.290 1.300 1.300 1.300 130,000 169,000 1.3000 1.026 1.018 1.026 1.026 1.026 164,711 1.0260 0.00%
2012-02-21 0 1.300 1.300 1.310 1.290 1.310 366,000 475,460 1.2991 1.026 1.026 1.034 1.018 1.034 463,725 1.0253 0.78%
2012-02-20 0 1.290 1.290 1.300 1.280 1.320 924,000 1,204,500 1.3036 1.018 1.018 1.026 1.010 1.042 1,170,714 1.0289 0.78%
2012-02-17 0 1.280 1.280 1.320 1.280 1.320 1,142,000 1,490,020 1.3047 1.010 1.010 1.042 1.010 1.042 1,446,922 1.0298 -2.29%
2012-02-16 0 1.310 1.300 1.310 1.310 1.370 828,000 1,101,720 1.3306 1.034 1.026 1.034 1.034 1.081 1,049,082 1.0502 -1.50%
2012-02-15 0 1.330 1.320 1.340 1.320 1.370 1,124,000 1,520,400 1.3527 1.050 1.042 1.058 1.042 1.081 1,424,116 1.0676 1.53%
2012-02-14 0 1.310 1.310 1.320 1.280 1.310 50,000 64,540 1.2908 1.034 1.034 1.042 1.010 1.034 63,350 1.0188 2.34%
2012-02-13 0 1.280 1.280 1.320 1.280 1.280 154,000 197,120 1.2800 1.010 1.010 1.042 1.010 1.010 195,119 1.0103 0.00%
2012-02-10 0 1.280 1.280 1.320 1.260 1.280 100,000 127,560 1.2756 1.010 1.010 1.042 0.994 1.010 126,701 1.0068 0.00%
2012-02-09 0 1.280 1.280 1.300 1.280 1.280 362,000 463,360 1.2800 1.010 1.010 1.026 1.010 1.010 458,657 1.0103 0.00%
2012-02-08 0 1.280 1.280 1.320 1.280 1.280 190,000 243,200 1.2800 1.010 1.010 1.042 1.010 1.010 240,731 1.0103 0.00%
2012-02-07 0 1.280 1.280 1.320 1.270 1.280 108,000 138,160 1.2793 1.010 1.010 1.042 1.002 1.010 136,837 1.0097 0.00%
2012-02-06 0 1.280 1.280 1.300 1.280 1.300 276,000 355,860 1.2893 1.010 1.010 1.026 1.010 1.026 349,694 1.0176 0.00%
2012-02-03 0 1.280 1.280 1.300 1.260 1.280 250,000 318,600 1.2744 1.010 1.010 1.026 0.994 1.010 316,752 1.0058 -3.03%
2012-02-02 0 1.320 1.280 1.320 1.270 1.320 242,000 313,460 1.2953 1.042 1.010 1.042 1.002 1.042 306,616 1.0223 0.00%
2012-02-01 0 1.320 1.280 1.320 1.280 1.320 94,000 120,480 1.2817 1.042 1.010 1.042 1.010 1.042 119,099 1.0116 3.13%
2012-01-31 0 1.280 1.280 1.330 1.280 1.280 4,000 5,120 1.2800 1.010 1.010 1.050 1.010 1.010 5,068 1.0103 0.00%
2012-01-30 0 1.280 1.280 1.350 1.260 1.280 412,000 527,320 1.2799 1.010 1.010 1.066 0.994 1.010 522,007 1.0102 -4.48%
2012-01-27 0 1.340 1.280 1.350 1.350 1.350 6,000 8,100 1.3500 1.058 1.010 1.066 1.066 1.066 7,602 1.0655 4.69%
2012-01-26 0 1.280 1.280 1.300 1.280 1.310 686,000 897,260 1.3080 1.010 1.010 1.026 1.010 1.034 869,167 1.0323 -3.03%
2012-01-20 0 1.320 1.300 1.320 1.290 1.360 40,000 53,540 1.3385 1.042 1.026 1.042 1.018 1.073 50,680 1.0564 -2.22%
2012-01-19 0 1.350 1.310 1.350 1.310 1.350 868,000 1,157,200 1.3332 1.066 1.034 1.066 1.034 1.066 1,099,762 1.0522 3.85%
2012-01-18 0 1.300 1.280 1.310 1.230 1.300 1,122,000 1,445,900 1.2887 1.026 1.010 1.034 0.971 1.026 1,421,582 1.0171 4.00%
2012-01-17 0 1.250 1.230 1.250 1.220 1.250 800,000 998,440 1.2481 0.987 0.971 0.987 0.963 0.987 1,013,606 0.9850 -1.57%
2012-01-16 0 1.270 1.270 1.290 1.260 1.290 360,000 460,500 1.2792 1.002 1.002 1.018 0.994 1.018 456,123 1.0096 -1.55%
2012-01-13 0 1.290 1.280 1.290 1.280 1.290 68,000 87,320 1.2841 1.018 1.010 1.018 1.010 1.018 86,156 1.0135 0.00%
2012-01-12 0 1.290 1.250 1.290 1.230 1.300 252,000 320,000 1.2698 1.018 0.987 1.018 0.971 1.026 319,286 1.0022 7.50%
2012-01-11 0 1.200 1.200 1.230 1.200 1.230 536,000 651,800 1.2160 0.947 0.947 0.971 0.947 0.971 679,116 0.9598 -1.64%
2012-01-10 0 1.220 1.210 1.240 1.200 1.240 910,000 1,111,720 1.2217 0.963 0.955 0.979 0.947 0.979 1,152,976 0.9642 -6.15%
2012-01-09 0 1.300 1.240 1.330 1.240 1.240 108,000 133,920 1.2400 1.026 0.979 1.050 0.979 0.979 136,837 0.9787 4.84%
2012-01-06 0 1.240 1.230 1.260 1.240 1.270 504,000 627,580 1.2452 0.979 0.971 0.994 0.979 1.002 638,572 0.9828 -2.36%
2012-01-05 0 1.270 1.270 1.280 1.270 1.280 242,000 308,580 1.2751 1.002 1.002 1.010 1.002 1.010 306,616 1.0064 -1.55%
2012-01-04 0 1.290 1.280 1.290 1.280 1.290 540,000 694,400 1.2859 1.018 1.010 1.018 1.010 1.018 684,184 1.0149 0.00%
2012-01-03 0 1.290 1.280 1.290 1.290 1.310 440,000 571,300 1.2984 1.018 1.010 1.018 1.018 1.034 557,483 1.0248 0.00%
2011-12-30 0 1.290 1.260 1.300 1.280 1.370 258,000 333,440 1.2924 1.018 0.994 1.026 1.010 1.081 326,888 1.0200 0.00%
2011-12-29 0 1.290 1.280 1.290 1.290 1.330 276,000 360,820 1.3073 1.018 1.010 1.018 1.018 1.050 349,694 1.0318 0.78%
2011-12-28 0 1.280 1.280 1.300 1.280 1.450 362,000 486,420 1.3437 1.010 1.010 1.026 1.010 1.144 458,657 1.0605 1.59%
2011-12-23 1 - - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2011-12-22 0 1.260 1.250 1.260 1.250 1.330 1,288,000 1,653,800 1.2840 0.994 0.987 0.994 0.987 1.050 1,631,905 1.0134 0.80%
2011-12-21 0 1.250 1.250 1.270 1.240 1.300 294,000 377,560 1.2842 0.987 0.987 1.002 0.979 1.026 372,500 1.0136 -3.85%
2011-12-20 0 1.300 1.280 1.300 1.300 1.300 24,000 31,200 1.3000 1.026 1.010 1.026 1.026 1.026 30,408 1.0260 0.78%
2011-12-19 0 1.290 1.290 1.320 1.290 1.370 226,000 301,340 1.3334 1.018 1.018 1.042 1.018 1.081 286,344 1.0524 -1.53%
2011-12-16 0 1.310 1.310 1.330 1.310 1.320 460,000 604,600 1.3143 1.034 1.034 1.050 1.034 1.042 582,823 1.0374 0.00%
2011-12-15 0 1.310 1.320 1.330 1.310 1.380 534,000 705,040 1.3203 1.034 1.042 1.050 1.034 1.089 676,582 1.0421 -1.50%
2011-12-14 0 1.330 1.330 1.370 1.330 1.370 326,000 439,160 1.3471 1.050 1.050 1.081 1.050 1.081 413,044 1.0632 -0.75%
2011-12-13 0 1.340 1.320 1.340 1.340 1.390 1,472,000 2,028,120 1.3778 1.058 1.042 1.058 1.058 1.097 1,865,034 1.0874 -2.90%
2011-12-12 0 1.380 1.370 1.380 1.320 1.390 2,174,000 2,955,980 1.3597 1.089 1.081 1.089 1.042 1.097 2,754,473 1.0732 6.98%
2011-12-09 0 1.290 1.290 1.320 1.270 1.300 402,000 513,520 1.2774 1.018 1.018 1.042 1.002 1.026 509,337 1.0082 -2.27%
2011-12-08 0 1.320 1.250 1.340 1.240 1.330 552,000 696,780 1.2623 1.042 0.987 1.058 0.979 1.050 699,388 0.9963 6.45%
2011-12-07 0 1.240 1.240 1.260 1.240 1.250 1,812,000 2,256,200 1.2451 0.979 0.979 0.994 0.979 0.987 2,295,817 0.9827 0.81%
2011-12-06 0 1.230 1.230 1.240 1.230 1.230 262,000 322,260 1.2300 0.971 0.971 0.979 0.971 0.971 331,956 0.9708 -0.81%
2011-12-05 0 1.240 1.240 1.250 1.220 1.250 446,000 547,460 1.2275 0.979 0.979 0.987 0.963 0.987 565,085 0.9688 0.00%
2011-12-02 0 1.240 1.240 1.260 1.230 1.240 46,000 56,900 1.2370 0.979 0.979 0.994 0.971 0.979 58,282 0.9763 0.81%
2011-12-01 0 1.230 1.230 1.260 1.220 1.250 494,000 614,300 1.2435 0.971 0.971 0.994 0.963 0.987 625,901 0.9815 -0.81%
2011-11-30 0 1.240 1.230 1.240 1.200 1.240 550,000 674,600 1.2265 0.979 0.971 0.979 0.947 0.979 696,854 0.9681 1.64%
2011-11-29 0 1.220 1.220 1.240 1.200 1.230 1,374,000 1,676,720 1.2203 0.963 0.963 0.979 0.947 0.971 1,740,868 0.9632 -0.81%
2011-11-28 0 1.230 1.200 1.240 1.200 1.230 618,000 748,000 1.2104 0.971 0.947 0.979 0.947 0.971 783,010 0.9553 4.24%
2011-11-25 0 1.180 1.130 1.180 1.180 1.200 230,000 275,400 1.1974 0.931 0.892 0.931 0.931 0.947 291,412 0.9451 -1.67%
2011-11-24 0 1.200 1.140 1.200 1.130 1.200 284,000 337,820 1.1895 0.947 0.900 0.947 0.892 0.947 359,830 0.9388 6.19%
2011-11-23 0 1.130 1.130 1.180 1.120 1.180 60,000 70,440 1.1740 0.892 0.892 0.931 0.884 0.931 76,020 0.9266 -4.24%
2011-11-22 0 1.180 1.120 1.180 - - 0 0 - 0.931 0.884 0.931 - - 0 - 0.00%
2011-11-21 0 1.180 1.120 1.190 1.160 1.180 360,000 422,160 1.1727 0.931 0.884 0.939 0.916 0.931 456,123 0.9255 1.72%
2011-11-18 0 1.160 1.130 1.180 1.160 1.160 306,000 355,100 1.1605 0.916 0.892 0.931 0.916 0.916 387,704 0.9159 0.00%
2011-11-17 0 1.160 1.120 1.160 1.120 1.160 200,000 228,000 1.1400 0.916 0.884 0.916 0.884 0.916 253,401 0.8998 4.50%
2011-11-16 0 1.110 1.110 1.150 1.100 1.150 70,000 79,500 1.1357 0.876 0.876 0.908 0.868 0.908 88,690 0.8964 -3.48%
2011-11-15 0 1.150 1.140 1.160 1.150 1.160 978,000 1,127,300 1.1527 0.908 0.900 0.916 0.908 0.916 1,239,133 0.9097 0.00%
2011-11-14 0 1.150 1.140 1.150 1.150 1.160 530,000 613,800 1.1581 0.908 0.900 0.908 0.908 0.916 671,514 0.9141 3.60%
2011-11-11 0 1.110 1.090 1.150 - - 0 0 - 0.876 0.860 0.908 - - 0 - 0.00%
2011-11-10 0 1.110 1.110 1.180 1.110 1.110 150,000 166,500 1.1100 0.876 0.876 0.931 0.876 0.876 190,051 0.8761 -3.48%
2011-11-09 0 1.150 1.130 1.170 1.150 1.150 50,000 57,500 1.1500 0.908 0.892 0.923 0.908 0.908 63,350 0.9077 0.00%
2011-11-08 0 1.150 1.130 1.150 1.150 1.150 216,000 244,400 1.1315 0.908 0.892 0.908 0.908 0.908 273,674 0.8930 1.77%
2011-11-07 0 1.130 1.130 1.180 1.130 1.130 8,000 9,040 1.1300 0.892 0.892 0.931 0.892 0.892 10,136 0.8919 0.89%
2011-11-04 0 1.120 1.120 1.150 1.100 1.150 392,000 444,060 1.1328 0.884 0.884 0.908 0.868 0.908 496,667 0.8941 -1.75%
2011-11-03 0 1.140 1.140 1.150 1.120 1.140 88,000 99,560 1.1314 0.900 0.900 0.908 0.884 0.900 111,497 0.8929 2.70%
2011-11-02 0 1.110 1.110 1.130 1.110 1.110 90,000 99,900 1.1100 0.876 0.876 0.892 0.876 0.876 114,031 0.8761 -1.77%
2011-11-01 0 1.130 1.130 1.150 1.120 1.160 286,031 324,533 1.1346 0.892 0.892 0.908 0.884 0.916 362,403 0.8955 1.80%
2011-10-31 0 1.110 1.100 1.120 1.110 1.110 16,000 17,760 1.1100 0.876 0.868 0.884 0.876 0.876 20,272 0.8761 0.91%
2011-10-28 0 1.100 1.100 1.110 1.100 1.130 416,000 460,520 1.1070 0.868 0.868 0.876 0.868 0.892 527,075 0.8737 -0.90%
2011-10-27 0 1.110 1.110 1.130 1.050 1.110 833,500 905,145 1.0860 0.876 0.876 0.892 0.829 0.876 1,056,050 0.8571 1.83%
2011-10-26 0 1.090 1.090 1.100 1.080 1.120 402,000 442,560 1.1009 0.860 0.860 0.868 0.852 0.884 509,337 0.8689 -0.91%
2011-10-25 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.868 0.829 0.868 0.868 0.868 2,534 0.8682 1.85%
2011-10-24 0 1.080 1.050 1.080 1.080 1.080 216,000 233,280 1.0800 0.852 0.829 0.852 0.852 0.852 273,674 0.8524 2.86%
2011-10-21 0 1.050 1.050 1.090 1.030 1.050 268,000 278,800 1.0403 0.829 0.829 0.860 0.813 0.829 339,558 0.8211 0.00%
2011-10-20 0 1.050 1.050 1.100 1.040 1.100 192,000 210,700 1.0974 0.829 0.829 0.868 0.821 0.868 243,265 0.8661 -4.55%
2011-10-19 0 1.100 1.100 1.120 1.100 1.100 100,000 110,000 1.1000 0.868 0.868 0.884 0.868 0.868 126,701 0.8682 0.00%
2011-10-18 0 1.100 1.100 1.120 1.100 1.100 226,000 248,600 1.1000 0.868 0.868 0.884 0.868 0.868 286,344 0.8682 0.00%
2011-10-17 0 1.100 1.100 1.120 1.100 1.100 102,000 112,200 1.1000 0.868 0.868 0.884 0.868 0.868 129,235 0.8682 -1.79%
2011-10-14 0 1.120 1.100 1.120 1.080 1.120 116,000 128,860 1.1109 0.884 0.868 0.884 0.852 0.884 146,973 0.8768 -0.88%
2011-10-13 0 1.130 1.100 1.130 1.100 1.130 222,000 244,600 1.1018 0.892 0.868 0.892 0.868 0.892 281,276 0.8696 0.00%
2011-10-12 0 1.130 1.100 1.130 1.100 1.130 266,000 300,160 1.1284 0.892 0.868 0.892 0.868 0.892 337,024 0.8906 0.89%
2011-10-11 0 1.120 1.110 1.120 1.000 1.130 942,000 1,026,720 1.0899 0.884 0.876 0.884 0.789 0.892 1,193,521 0.8602 0.00%
2011-10-10 0 1.120 1.100 1.120 - - 0 0 - 0.884 0.868 0.884 - - 0 - -0.88%
2011-10-07 0 1.130 1.120 1.130 1.060 1.130 334,000 361,580 1.0826 0.892 0.884 0.892 0.837 0.892 423,180 0.8544 0.00%
2011-10-06 0 1.130 1.120 1.130 1.030 1.130 626,000 668,740 1.0683 0.892 0.884 0.892 0.813 0.892 793,146 0.8431 6.60%
2011-10-04 0 1.060 1.060 1.120 1.050 1.120 70,000 74,500 1.0643 0.837 0.837 0.884 0.829 0.884 88,690 0.8400 -7.83%
2011-10-03 0 1.150 1.150 - 1.030 1.090 128,000 138,920 1.0853 0.908 0.908 - 0.813 0.860 162,177 0.8566 4.55%
2011-09-30 0 1.100 1.050 1.110 1.030 1.140 1,672,000 1,806,060 1.0802 0.868 0.829 0.876 0.813 0.900 2,118,436 0.8525 -3.51%
2011-09-28 0 1.140 1.100 1.140 1.100 1.140 670,000 746,500 1.1142 0.900 0.868 0.900 0.868 0.900 848,895 0.8794 -0.87%
2011-09-27 0 1.150 1.110 1.150 1.110 1.170 158,000 179,800 1.1380 0.908 0.876 0.908 0.876 0.923 200,187 0.8982 0.00%
2011-09-26 0 1.150 1.120 1.150 1.110 1.150 1,032,000 1,156,060 1.1202 0.908 0.884 0.908 0.876 0.908 1,307,551 0.8841 0.00%
2011-09-23 0 1.150 1.130 1.150 1.120 1.150 328,000 372,320 1.1351 0.908 0.892 0.908 0.884 0.908 415,578 0.8959 0.00%
2011-09-22 0 1.150 1.150 1.160 1.100 1.160 680,000 771,300 1.1343 0.908 0.908 0.916 0.868 0.916 861,565 0.8952 0.88%
2011-09-21 0 1.140 1.130 1.150 1.140 1.140 106,000 121,100 1.1425 0.900 0.892 0.908 0.900 0.900 134,303 0.9017 -3.39%
2011-09-20 0 1.180 1.140 1.190 1.150 1.180 536,000 621,300 1.1591 0.931 0.900 0.939 0.908 0.931 679,116 0.9149 0.00%
2011-09-19 0 1.180 1.180 1.200 1.180 1.180 132,000 155,760 1.1800 0.931 0.931 0.947 0.931 0.931 167,245 0.9313 0.00%
2011-09-16 0 1.180 1.180 1.200 1.160 1.200 22,000 25,840 1.1745 0.931 0.931 0.947 0.916 0.947 27,874 0.9270 2.61%
2011-09-15 0 1.150 1.150 1.180 1.150 1.180 98,000 114,020 1.1635 0.908 0.908 0.931 0.908 0.931 124,167 0.9183 0.00%
2011-09-14 0 1.150 1.150 1.180 1.150 1.200 558,000 651,920 1.1683 0.908 0.908 0.931 0.908 0.947 706,990 0.9221 -2.54%
2011-09-12 0 1.180 1.180 1.220 1.180 1.200 126,000 151,120 1.1994 0.931 0.931 0.963 0.931 0.947 159,643 0.9466 -0.84%
2011-09-09 0 1.190 1.190 1.200 1.190 1.220 60,000 72,900 1.2150 0.939 0.939 0.947 0.939 0.963 76,020 0.9590 -0.83%
2011-09-08 0 1.200 1.200 1.210 - - 0 0 - 0.947 0.947 0.955 - - 0 - 0.84%
2011-09-07 0 1.190 1.190 1.200 1.160 1.170 182,000 212,840 1.1695 0.939 0.939 0.947 0.916 0.923 230,595 0.9230 0.00%
2011-09-06 0 1.190 1.190 1.200 1.150 1.170 341,500 396,345 1.1606 0.939 0.939 0.947 0.908 0.923 432,683 0.9160 0.00%
2011-09-05 0 1.190 1.160 1.190 1.150 1.190 10,000 11,740 1.1740 0.939 0.916 0.939 0.908 0.939 12,670 0.9266 0.00%
2011-09-02 0 1.190 1.190 1.200 1.160 1.200 102,000 121,440 1.1906 0.939 0.939 0.947 0.916 0.947 129,235 0.9397 -5.56%
2011-09-01 0 1.260 1.200 1.260 1.260 1.260 236,000 297,360 1.2600 0.994 0.947 0.994 0.994 0.994 299,014 0.9945 0.00%
2011-08-31 0 1.260 1.220 1.260 1.240 1.270 168,000 210,400 1.2524 0.994 0.963 0.994 0.979 1.002 212,857 0.9885 0.80%
2011-08-30 0 1.250 1.180 1.250 1.250 1.250 28,000 35,000 1.2500 0.987 0.931 0.987 0.987 0.987 35,476 0.9866 0.81%
2011-08-29 0 1.240 1.150 1.240 1.230 1.270 72,000 89,200 1.2389 0.979 0.908 0.979 0.971 1.002 91,225 0.9778 0.81%
2011-08-26 0 1.230 1.140 1.230 1.230 1.230 122,000 149,640 1.2266 0.971 0.900 0.971 0.971 0.971 154,575 0.9681 0.82%
2011-08-25 0 1.220 1.200 1.300 1.150 1.220 76,000 92,180 1.2129 0.963 0.947 1.026 0.908 0.963 96,293 0.9573 1.67%
2011-08-24 0 1.200 1.150 1.210 - - 0 0 - 0.947 0.908 0.955 - - 0 - 0.00%
2011-08-23 0 1.200 1.110 1.210 1.200 1.210 28,000 33,780 1.2064 0.947 0.876 0.955 0.947 0.955 35,476 0.9522 -0.83%
2011-08-22 0 1.210 1.210 1.220 1.170 1.200 54,000 63,240 1.1711 0.955 0.955 0.963 0.923 0.947 68,418 0.9243 0.00%
2011-08-19 0 1.210 1.200 1.210 1.200 1.210 220,000 264,520 1.2024 0.955 0.947 0.955 0.947 0.955 278,742 0.9490 -3.20%
2011-08-18 0 1.250 1.200 1.250 1.180 1.250 1,054,000 1,268,180 1.2032 0.987 0.947 0.987 0.931 0.987 1,335,425 0.9496 0.00%
2011-08-17 0 1.250 1.240 1.250 1.200 1.250 582,000 704,720 1.2109 0.987 0.979 0.987 0.947 0.987 737,398 0.9557 -1.57%
2011-08-16 0 1.270 1.230 1.270 1.210 1.270 106,000 131,380 1.2394 1.002 0.971 1.002 0.955 1.002 134,303 0.9782 3.25%
2011-08-15 0 1.230 1.220 1.260 1.230 1.250 74,000 91,200 1.2324 0.971 0.963 0.994 0.971 0.987 93,759 0.9727 0.82%
2011-08-12 0 1.220 1.220 1.300 1.200 1.220 364,000 440,920 1.2113 0.963 0.963 1.026 0.947 0.963 461,191 0.9560 0.00%
2011-08-11 0 1.220 1.220 1.230 1.220 1.250 1,410,000 1,723,980 1.2227 0.963 0.963 0.971 0.963 0.987 1,786,480 0.9650 0.83%
2011-08-10 0 1.210 1.210 1.250 1.200 1.280 516,000 635,520 1.2316 0.955 0.955 0.987 0.947 1.010 653,776 0.9721 -3.20%
2011-08-09 0 1.250 1.250 1.270 1.160 1.270 1,840,000 2,238,740 1.2167 0.987 0.987 1.002 0.916 1.002 2,331,293 0.9603 -0.79%
2011-08-08 0 1.260 1.260 1.270 1.240 1.300 2,858,000 3,592,820 1.2571 0.994 0.994 1.002 0.979 1.026 3,621,106 0.9922 -3.08%
2011-08-05 0 1.300 1.300 1.320 1.230 1.330 2,974,000 3,862,960 1.2989 1.026 1.026 1.042 0.971 1.050 3,768,079 1.0252 -2.26%
2011-08-04 0 1.330 1.330 1.340 1.330 1.350 2,154,958 2,890,805 1.3415 1.050 1.050 1.058 1.050 1.066 2,730,347 1.0588 -2.92%
2011-08-03 0 1.370 1.350 1.370 1.350 1.370 428,000 582,060 1.3600 1.081 1.066 1.081 1.066 1.081 542,279 1.0734 0.74%
2011-08-02 0 1.360 1.350 1.360 1.340 1.370 742,000 999,800 1.3474 1.073 1.066 1.073 1.058 1.081 940,119 1.0635 -0.73%
2011-08-01 0 1.370 1.350 1.380 1.330 1.380 216,000 296,740 1.3738 1.081 1.066 1.089 1.050 1.089 273,674 1.0843 -0.72%
2011-07-29 0 1.380 1.380 1.390 1.320 1.380 848,000 1,161,720 1.3700 1.089 1.089 1.097 1.042 1.089 1,074,422 1.0813 1.47%
2011-07-28 0 1.360 1.340 1.360 1.320 1.360 1,218,000 1,631,940 1.3399 1.073 1.058 1.073 1.042 1.073 1,543,215 1.0575 1.49%
2011-07-27 0 1.340 1.340 1.360 1.300 1.360 1,190,000 1,596,980 1.3420 1.058 1.058 1.073 1.026 1.073 1,507,738 1.0592 -2.19%
2011-07-26 0 1.370 1.350 1.370 1.320 1.370 366,000 497,940 1.3605 1.081 1.066 1.081 1.042 1.081 463,725 1.0738 1.48%
2011-07-25 0 1.350 1.350 1.380 1.320 1.350 1,148,000 1,546,860 1.3474 1.066 1.066 1.089 1.042 1.066 1,454,524 1.0635 0.75%
2011-07-22 0 1.340 1.320 1.350 1.330 1.350 500,000 670,000 1.3400 1.058 1.042 1.066 1.050 1.066 633,504 1.0576 0.00%
2011-07-21 0 1.340 1.340 1.360 1.340 1.350 94,000 126,420 1.3449 1.058 1.058 1.073 1.058 1.066 119,099 1.0615 -1.47%
2011-07-20 0 1.360 1.340 1.360 1.360 1.370 990,000 1,353,560 1.3672 1.073 1.058 1.073 1.073 1.081 1,254,337 1.0791 0.74%
2011-07-19 0 1.350 1.340 1.350 1.330 1.380 2,200,000 2,959,720 1.3453 1.066 1.058 1.066 1.050 1.089 2,787,415 1.0618 -1.46%
2011-07-18 0 1.370 1.350 1.380 1.340 1.370 2,540,000 3,425,100 1.3485 1.081 1.066 1.089 1.058 1.081 3,218,198 1.0643 -0.72%
2011-07-15 0 1.380 1.350 1.380 1.300 1.400 126,000 172,000 1.3651 1.089 1.066 1.089 1.026 1.105 159,643 1.0774 3.76%
2011-07-14 0 1.330 1.330 1.370 1.330 1.370 286,000 385,840 1.3491 1.050 1.050 1.081 1.050 1.081 362,364 1.0648 -2.92%
2011-07-13 0 1.370 1.360 1.370 1.350 1.380 266,000 363,360 1.3660 1.081 1.073 1.081 1.066 1.089 337,024 1.0781 0.74%
2011-07-12 0 1.360 1.360 1.370 1.350 1.370 334,000 455,200 1.3629 1.073 1.073 1.081 1.066 1.081 423,180 1.0757 -1.45%
2011-07-11 0 1.380 1.380 1.400 1.380 1.410 342,000 475,920 1.3916 1.089 1.089 1.105 1.089 1.113 433,316 1.0983 -0.72%
2011-07-08 0 1.390 1.390 1.400 1.380 1.390 20,000 27,780 1.3890 1.097 1.097 1.105 1.089 1.097 25,340 1.0963 0.00%
2011-07-07 0 1.390 1.370 1.390 1.360 1.400 746,000 1,037,080 1.3902 1.097 1.081 1.097 1.073 1.105 945,187 1.0972 1.46%
2011-07-06 0 1.370 1.370 1.380 1.370 1.380 454,000 624,680 1.3759 1.081 1.081 1.089 1.081 1.089 575,221 1.0860 -0.72%
2011-07-05 0 1.380 1.380 1.400 1.370 1.400 520,000 723,600 1.3915 1.089 1.089 1.105 1.081 1.105 658,844 1.0983 -0.72%
2011-07-04 0 1.390 1.370 1.390 1.320 1.400 1,406,000 1,932,840 1.3747 1.097 1.081 1.097 1.042 1.105 1,781,412 1.0850 2.96%
2011-06-30 0 1.350 1.350 1.360 1.300 1.370 1,882,000 2,501,320 1.3291 1.066 1.066 1.073 1.026 1.081 2,384,507 1.0490 2.27%
2011-06-29 0 1.320 1.310 1.330 1.300 1.320 1,330,000 1,741,340 1.3093 1.042 1.034 1.050 1.026 1.042 1,685,119 1.0334 0.00%
2011-06-28 0 1.320 1.310 1.320 1.280 1.340 1,984,000 2,598,020 1.3095 1.042 1.034 1.042 1.010 1.058 2,513,742 1.0335 0.00%
2011-06-27 0 1.320 1.290 1.320 1.280 1.320 1,518,250 1,972,930 1.2995 1.042 1.018 1.042 1.010 1.042 1,923,633 1.0256 -2.22%
2011-06-24 0 1.350 1.350 1.370 1.320 1.400 586,000 793,580 1.3542 1.066 1.066 1.081 1.042 1.105 742,466 1.0688 3.05%
2011-06-23 0 1.310 1.310 1.380 1.290 1.350 1,126,000 1,477,440 1.3121 1.034 1.034 1.089 1.018 1.066 1,426,650 1.0356 0.00%
2011-06-22 0 1.310 1.310 1.320 1.280 1.310 164,000 211,800 1.2915 1.034 1.034 1.042 1.010 1.034 207,789 1.0193 -0.76%
2011-06-21 0 1.320 1.300 1.320 1.280 1.350 1,250,000 1,627,180 1.3017 1.042 1.026 1.042 1.010 1.066 1,583,759 1.0274 6.45%
2011-06-20 0 1.240 1.250 1.310 1.200 1.380 1,062,000 1,416,940 1.3342 0.979 0.987 1.034 0.947 1.089 1,345,561 1.0530 -9.49%
2011-06-17 0 1.370 1.340 1.370 1.330 1.370 3,184,617 4,284,922 1.3455 1.081 1.058 1.081 1.050 1.081 4,034,932 1.0620 -1.44%
2011-06-16 0 1.390 1.380 1.400 1.370 1.400 1,360,000 1,886,000 1.3868 1.097 1.089 1.105 1.081 1.105 1,723,130 1.0945 0.00%
2011-06-15 0 1.390 1.370 1.390 1.370 1.390 728,000 1,004,700 1.3801 1.097 1.081 1.097 1.081 1.097 922,381 1.0892 0.00%
2011-06-14 0 1.390 1.390 1.400 1.390 1.400 678,000 947,640 1.3977 1.097 1.097 1.105 1.097 1.105 859,031 1.1032 -0.71%
2011-06-13 0 1.400 1.390 1.410 1.400 1.430 326,000 461,000 1.4141 1.105 1.097 1.113 1.105 1.129 413,044 1.1161 -1.41%
2011-06-10 0 1.420 1.400 1.430 1.380 1.450 290,000 408,260 1.4078 1.121 1.105 1.129 1.089 1.144 367,432 1.1111 0.71%
2011-06-09 0 1.410 1.400 1.420 1.380 1.430 3,596,000 5,035,840 1.4004 1.113 1.105 1.121 1.089 1.129 4,556,157 1.1053 -2.08%
2011-06-08 0 1.440 1.420 1.440 1.420 1.460 516,000 739,240 1.4326 1.137 1.121 1.137 1.121 1.152 653,776 1.1307 -1.37%
2011-06-07 0 1.460 1.450 1.470 1.450 1.490 784,000 1,153,920 1.4718 1.152 1.144 1.160 1.144 1.176 993,334 1.1617 -1.35%
2011-06-03 0 1.480 1.470 1.490 1.460 1.490 528,000 782,180 1.4814 1.168 1.160 1.176 1.152 1.176 668,980 1.1692 -0.67%
2011-06-02 0 1.490 1.470 1.490 1.450 1.490 1,238,000 1,829,720 1.4780 1.176 1.160 1.176 1.144 1.176 1,568,555 1.1665 0.68%
2011-06-01 0 1.480 1.470 1.480 1.470 1.500 651,182 973,096 1.4944 1.168 1.160 1.168 1.160 1.184 825,052 1.1794 -1.33%
2011-05-31 0 1.500 1.500 1.510 1.410 1.500 3,048,000 4,484,420 1.4713 1.184 1.184 1.192 1.113 1.184 3,861,837 1.1612 0.67%
2011-05-30 0 1.490 1.470 1.490 1.390 1.600 6,136,000 8,907,840 1.4517 1.176 1.160 1.176 1.097 1.263 7,774,355 1.1458 -3.25%
2011-05-27 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2011-05-19 0 1.540 1.530 1.540 1.530 1.560 4,452,000 6,899,860 1.5498 1.215 1.208 1.215 1.208 1.231 5,640,715 1.2232 0.00%
2011-05-18 0 1.540 1.540 1.550 1.520 1.570 2,936,000 4,538,460 1.5458 1.215 1.215 1.223 1.200 1.239 3,719,933 1.2200 1.32%
2011-05-17 0 1.520 1.520 1.530 1.490 1.530 842,000 1,268,920 1.5070 1.200 1.200 1.208 1.176 1.208 1,066,820 1.1894 -0.65%
2011-05-16 0 1.530 1.530 1.540 1.520 1.550 2,162,000 3,331,880 1.5411 1.208 1.208 1.215 1.200 1.223 2,739,269 1.2163 -0.65%
2011-05-13 0 1.540 1.530 1.540 1.420 1.620 8,994,000 13,878,700 1.5431 1.215 1.208 1.215 1.121 1.279 11,395,461 1.2179 9.22%
2011-05-12 0 1.410 1.410 1.420 1.400 1.410 1,258,000 1,772,780 1.4092 1.113 1.113 1.121 1.105 1.113 1,593,895 1.1122 0.71%
2011-05-11 0 1.400 1.390 1.400 1.380 1.420 2,468,000 3,463,920 1.4035 1.105 1.097 1.105 1.089 1.121 3,126,973 1.1078 0.00%
2011-05-09 0 1.400 1.400 1.410 1.400 1.410 1,144,000 1,606,860 1.4046 1.105 1.105 1.113 1.105 1.113 1,449,456 1.1086 0.00%
2011-05-06 0 1.400 1.390 1.400 1.390 1.400 2,966,000 4,140,480 1.3960 1.105 1.097 1.105 1.097 1.105 3,757,943 1.1018 0.00%
2011-05-05 0 1.400 1.390 1.400 1.390 1.410 1,690,000 2,357,360 1.3949 1.105 1.097 1.105 1.097 1.113 2,141,242 1.1009 0.72%
2011-05-04 0 1.390 1.390 1.400 1.390 1.400 1,324,000 1,840,460 1.3901 1.097 1.097 1.105 1.097 1.105 1,677,517 1.0971 -0.71%
2011-05-03 0 1.400 1.390 1.400 1.390 1.410 3,844,000 5,356,320 1.3934 1.105 1.097 1.105 1.097 1.113 4,870,375 1.0998 0.72%
2011-04-29 0 1.390 1.390 1.400 1.390 1.420 1,382,000 1,929,580 1.3962 1.097 1.097 1.105 1.097 1.121 1,751,004 1.1020 -2.11%
2011-04-28 0 1.420 1.400 1.420 1.400 1.420 1,216,000 1,714,160 1.4097 1.121 1.105 1.121 1.105 1.121 1,540,681 1.1126 2.16%
2011-04-27 0 1.390 1.390 1.400 1.390 1.400 3,124,000 4,349,880 1.3924 1.097 1.097 1.105 1.097 1.105 3,958,130 1.0990 -0.71%
2011-04-26 0 1.400 1.400 1.410 1.400 1.430 2,032,000 2,867,880 1.4114 1.105 1.105 1.113 1.105 1.129 2,574,558 1.1139 -1.41%
2011-04-21 0 1.420 1.410 1.420 1.390 1.420 1,054,000 1,486,880 1.4107 1.121 1.113 1.121 1.097 1.121 1,335,425 1.1134 2.16%
2011-04-20 0 1.390 1.380 1.390 1.380 1.410 442,000 615,940 1.3935 1.097 1.089 1.097 1.089 1.113 560,017 1.0999 -0.71%
2011-04-19 0 1.400 1.390 1.400 1.380 1.400 568,000 788,380 1.3880 1.105 1.097 1.105 1.089 1.105 719,660 1.0955 0.72%
2011-04-18 0 1.390 1.390 1.400 1.390 1.400 102,000 142,760 1.3996 1.097 1.097 1.105 1.097 1.105 129,235 1.1047 -0.71%
2011-04-15 0 1.400 1.400 1.410 1.390 1.400 1,378,000 1,922,580 1.3952 1.105 1.105 1.113 1.097 1.105 1,745,936 1.1012 0.00%
2011-04-14 0 1.400 1.400 1.410 1.400 1.430 1,572,000 2,213,040 1.4078 1.105 1.105 1.113 1.105 1.129 1,991,735 1.1111 0.00%
2011-04-13 0 1.400 1.400 1.410 1.380 1.400 522,000 729,040 1.3966 1.105 1.105 1.113 1.089 1.105 661,378 1.1023 0.00%
2011-04-12 0 1.400 1.400 1.410 1.380 1.400 1,354,000 1,888,320 1.3946 1.105 1.105 1.113 1.089 1.105 1,715,528 1.1007 -0.71%
2011-04-11 0 1.410 1.380 1.410 1.330 1.410 2,994,000 4,150,140 1.3862 1.113 1.089 1.113 1.050 1.113 3,793,419 1.0940 1.44%
2011-04-08 0 1.390 1.390 1.400 1.370 1.400 1,286,000 1,783,600 1.3869 1.097 1.097 1.105 1.081 1.105 1,629,371 1.0947 1.46%
2011-04-07 0 1.370 1.370 1.380 1.360 1.380 1,010,000 1,380,820 1.3671 1.081 1.081 1.089 1.073 1.089 1,279,677 1.0790 -0.72%
2011-04-06 0 1.380 1.370 1.380 1.360 1.400 3,126,000 4,337,000 1.3874 1.089 1.081 1.089 1.073 1.105 3,960,664 1.0950 2.22%
2011-04-04 0 1.350 1.350 1.360 1.330 1.400 1,804,000 2,460,520 1.3639 1.066 1.066 1.073 1.050 1.105 2,285,681 1.0765 -2.17%
2011-04-01 0 1.380 1.380 1.390 1.340 1.380 1,296,000 1,760,780 1.3586 1.089 1.089 1.097 1.058 1.089 1,642,041 1.0723 0.00%
2011-03-31 0 1.380 1.380 1.400 1.350 1.410 500,000 690,660 1.3813 1.089 1.089 1.105 1.066 1.113 633,504 1.0902 0.00%
2011-03-30 0 1.380 1.370 1.380 1.350 1.380 2,298,000 3,128,460 1.3614 1.089 1.081 1.089 1.066 1.089 2,911,582 1.0745 1.47%
2011-03-29 0 1.360 1.350 1.360 1.350 1.400 1,278,000 1,766,040 1.3819 1.073 1.066 1.073 1.066 1.105 1,619,235 1.0907 -2.16%
2011-03-28 0 1.390 1.390 1.430 1.380 1.400 970,000 1,350,960 1.3927 1.097 1.097 1.129 1.089 1.105 1,228,997 1.0992 -2.80%
2011-03-25 0 1.430 1.410 1.430 1.400 1.430 1,126,000 1,591,260 1.4132 1.129 1.113 1.129 1.105 1.129 1,426,650 1.1154 0.00%
2011-03-24 0 1.430 1.410 1.430 1.390 1.430 1,034,000 1,465,380 1.4172 1.129 1.113 1.129 1.097 1.129 1,310,085 1.1185 -0.69%
2011-03-23 0 1.440 1.420 1.440 1.400 1.470 998,000 1,444,020 1.4469 1.137 1.121 1.137 1.105 1.160 1,264,473 1.1420 -0.69%
2011-03-22 0 1.450 1.440 1.460 1.420 1.460 2,892,000 4,182,800 1.4463 1.144 1.137 1.152 1.121 1.152 3,664,184 1.1415 1.40%
2011-03-21 0 1.430 1.420 1.430 1.370 1.430 2,346,000 3,300,680 1.4069 1.129 1.121 1.129 1.081 1.129 2,972,398 1.1104 3.62%
2011-03-18 0 1.380 1.360 1.380 1.360 1.390 472,000 650,200 1.3775 1.089 1.073 1.089 1.073 1.097 598,027 1.0872 1.47%
2011-03-17 0 1.360 1.350 1.360 1.330 1.420 3,062,000 4,206,740 1.3739 1.073 1.066 1.073 1.050 1.121 3,879,575 1.0843 -4.23%
2011-03-16 0 1.420 1.400 1.420 1.400 1.430 1,736,000 2,461,380 1.4178 1.121 1.105 1.121 1.105 1.129 2,199,524 1.1191 1.43%
2011-03-15 0 1.400 1.390 1.410 1.340 1.440 2,738,000 3,814,920 1.3933 1.105 1.097 1.113 1.058 1.137 3,469,065 1.0997 -2.78%
2011-03-14 0 1.440 1.420 1.440 1.400 1.450 2,332,000 3,321,700 1.4244 1.137 1.121 1.137 1.105 1.144 2,954,660 1.1242 2.13%
2011-03-11 0 1.410 1.400 1.410 1.380 1.430 1,876,000 2,630,400 1.4021 1.113 1.105 1.113 1.089 1.129 2,376,905 1.1066 2.17%
2011-03-10 0 1.380 1.370 1.380 1.370 1.380 488,000 672,340 1.3777 1.089 1.081 1.089 1.081 1.089 618,299 1.0874 0.73%
2011-03-09 0 1.370 1.360 1.370 1.340 1.380 1,232,000 1,687,660 1.3699 1.081 1.073 1.081 1.058 1.089 1,560,953 1.0812 1.48%
2011-03-08 0 1.350 1.340 1.360 1.330 1.370 1,054,000 1,428,300 1.3551 1.066 1.058 1.073 1.050 1.081 1,335,425 1.0695 -0.74%
2011-03-07 0 1.360 1.360 1.370 1.340 1.380 1,182,000 1,605,780 1.3585 1.073 1.073 1.081 1.058 1.089 1,497,602 1.0722 -0.73%
2011-03-04 0 1.370 1.370 1.390 1.350 1.390 1,380,000 1,890,740 1.3701 1.081 1.081 1.097 1.066 1.097 1,748,470 1.0814 0.00%
2011-03-03 0 1.370 1.360 1.380 1.360 1.390 1,836,000 2,509,960 1.3671 1.081 1.073 1.089 1.073 1.097 2,326,225 1.0790 -1.44%
2011-03-02 0 1.390 1.380 1.400 1.370 1.400 737,000 1,027,860 1.3947 1.097 1.089 1.105 1.081 1.105 933,784 1.1007 0.72%
2011-03-01 0 1.380 1.380 1.390 1.360 1.400 2,170,000 2,993,240 1.3794 1.089 1.089 1.097 1.073 1.105 2,749,405 1.0887 -0.72%
2011-02-28 0 1.390 1.380 1.390 1.360 1.410 1,520,000 2,107,780 1.3867 1.097 1.089 1.097 1.073 1.113 1,925,851 1.0945 -1.42%
2011-02-25 0 1.410 1.390 1.410 1.370 1.410 1,696,000 2,353,160 1.3875 1.113 1.097 1.113 1.081 1.113 2,148,844 1.0951 2.92%
2011-02-24 0 1.370 1.360 1.370 1.360 1.400 2,374,000 3,262,980 1.3745 1.081 1.073 1.081 1.073 1.105 3,007,875 1.0848 -2.14%
2011-02-23 0 1.400 1.390 1.400 1.380 1.410 1,202,000 1,678,700 1.3966 1.105 1.097 1.105 1.089 1.113 1,522,942 1.1023 -0.71%
2011-02-22 0 1.410 1.410 1.420 1.350 1.410 2,107,034 2,919,346 1.3855 1.113 1.113 1.121 1.066 1.113 2,669,627 1.0935 0.71%
2011-02-21 0 1.400 1.380 1.400 1.370 1.420 3,280,000 4,581,500 1.3968 1.105 1.089 1.105 1.081 1.121 4,155,783 1.1024 -0.71%
2011-02-18 0 1.410 1.410 1.420 1.390 1.480 4,220,000 6,030,400 1.4290 1.113 1.113 1.121 1.097 1.168 5,346,770 1.1279 -2.76%
2011-02-17 0 1.450 1.440 1.450 1.440 1.490 3,704,000 5,430,100 1.4660 1.144 1.137 1.144 1.137 1.176 4,692,994 1.1571 -2.68%
2011-02-16 0 1.490 1.490 1.500 1.460 1.490 1,792,000 2,644,400 1.4757 1.176 1.176 1.184 1.152 1.176 2,270,477 1.1647 1.36%
2011-02-15 0 1.470 1.470 1.480 1.460 1.490 1,118,000 1,644,620 1.4710 1.160 1.160 1.168 1.152 1.176 1,416,514 1.1610 -0.68%
2011-02-14 0 1.480 1.470 1.490 1.470 1.500 866,000 1,288,780 1.4882 1.168 1.160 1.176 1.160 1.184 1,097,228 1.1746 1.37%
2011-02-11 0 1.460 1.460 1.470 1.460 1.500 882,000 1,299,440 1.4733 1.152 1.152 1.160 1.152 1.184 1,117,500 1.1628 -2.01%
2011-02-10 0 1.490 1.480 1.490 1.460 1.530 728,000 1,087,500 1.4938 1.176 1.168 1.176 1.152 1.208 922,381 1.1790 1.36%
2011-02-09 0 1.470 1.480 1.500 1.470 1.520 987,700 1,475,402 1.4938 1.160 1.168 1.184 1.160 1.200 1,251,423 1.1790 -2.00%
2011-02-08 0 1.500 1.490 1.500 1.460 1.530 2,322,000 3,458,420 1.4894 1.184 1.176 1.184 1.152 1.208 2,941,990 1.1755 2.04%
2011-02-07 0 1.470 1.470 1.480 1.460 1.490 418,000 615,960 1.4736 1.160 1.160 1.168 1.152 1.176 529,609 1.1630 -1.34%
2011-02-02 0 1.490 1.480 1.500 1.490 1.530 954,000 1,443,300 1.5129 1.176 1.168 1.184 1.176 1.208 1,208,725 1.1941 0.68%
2011-02-01 0 1.480 1.470 1.480 1.450 1.490 534,000 786,460 1.4728 1.168 1.160 1.168 1.144 1.176 676,582 1.1624 2.07%
2011-01-31 0 1.450 1.450 1.460 1.430 1.460 1,964,000 2,833,900 1.4429 1.144 1.144 1.152 1.129 1.152 2,488,402 1.1388 0.00%
2011-01-28 0 1.450 1.440 1.450 1.430 1.520 7,114,000 10,450,760 1.4690 1.144 1.137 1.144 1.129 1.200 9,013,488 1.1595 -4.61%
2011-01-27 0 1.520 1.510 1.540 1.520 1.570 2,310,000 3,559,860 1.5411 1.200 1.192 1.215 1.200 1.239 2,926,786 1.2163 0.66%
2011-01-26 0 1.510 1.510 1.520 1.480 1.530 2,904,000 4,343,780 1.4958 1.192 1.192 1.200 1.168 1.208 3,679,388 1.1806 0.67%
2011-01-25 0 1.500 1.500 1.520 1.460 1.590 8,320,500 12,705,255 1.5270 1.184 1.184 1.200 1.152 1.255 10,542,132 1.2052 2.74%
2011-01-24 0 1.460 1.460 1.470 1.440 1.500 3,780,000 5,555,980 1.4698 1.152 1.152 1.160 1.137 1.184 4,789,287 1.1601 -0.68%
2011-01-21 0 1.470 1.470 1.480 1.400 1.530 18,132,000 26,673,120 1.4711 1.160 1.160 1.168 1.105 1.208 22,973,371 1.1610 6.52%
2011-01-20 0 1.380 1.380 1.390 1.370 1.390 1,480,000 2,042,600 1.3801 1.089 1.089 1.097 1.081 1.097 1,875,170 1.0893 -0.72%
2011-01-19 0 1.390 1.380 1.390 1.370 1.390 1,606,000 2,223,560 1.3845 1.097 1.089 1.097 1.081 1.097 2,034,813 1.0928 2.21%
2011-01-18 0 1.360 1.360 1.370 1.350 1.380 3,692,000 5,049,540 1.3677 1.073 1.073 1.081 1.066 1.089 4,677,790 1.0795 -2.86%
2011-01-17 0 1.400 1.380 1.400 1.380 1.410 1,808,000 2,520,940 1.3943 1.105 1.089 1.105 1.089 1.113 2,290,749 1.1005 0.00%
2011-01-14 0 1.400 1.390 1.400 1.390 1.410 808,000 1,134,440 1.4040 1.105 1.097 1.105 1.097 1.113 1,023,742 1.1081 -0.71%
2011-01-13 0 1.410 1.400 1.410 1.380 1.410 2,882,000 4,028,920 1.3980 1.113 1.105 1.113 1.089 1.113 3,651,514 1.1034 2.92%
2011-01-12 0 1.370 1.360 1.370 1.350 1.370 2,218,000 3,015,800 1.3597 1.081 1.073 1.081 1.066 1.081 2,810,222 1.0732 -0.72%
2011-01-11 0 1.380 1.370 1.380 1.360 1.400 2,770,000 3,820,060 1.3791 1.089 1.081 1.089 1.073 1.105 3,509,609 1.0885 -1.43%
2011-01-10 0 1.400 1.400 1.410 1.390 1.460 3,765,750 5,348,788 1.4204 1.105 1.105 1.113 1.097 1.152 4,771,232 1.1210 -2.78%
2011-01-07 0 1.440 1.420 1.430 1.360 1.450 7,628,000 10,725,520 1.4061 1.137 1.121 1.129 1.073 1.144 9,664,730 1.1098 4.35%
2011-01-06 0 1.380 1.370 1.380 1.350 1.380 4,060,000 5,540,560 1.3647 1.089 1.081 1.089 1.066 1.089 5,144,049 1.0771 0.73%
2011-01-05 0 1.370 1.360 1.370 1.330 1.410 4,342,000 5,885,540 1.3555 1.081 1.073 1.081 1.050 1.113 5,501,344 1.0698 -1.44%
2011-01-04 0 1.390 1.380 1.390 1.320 1.430 12,958,000 17,956,180 1.3857 1.097 1.089 1.097 1.042 1.129 16,417,877 1.0937 6.11%
2011-01-03 0 1.310 1.300 1.310 1.230 1.330 7,118,000 9,121,240 1.2814 1.034 1.026 1.034 0.971 1.050 9,018,556 1.0114 6.50%
2010-12-31 0 1.230 1.230 1.240 1.190 1.250 4,778,000 5,814,040 1.2168 0.971 0.971 0.979 0.939 0.987 6,053,760 0.9604 2.50%
2010-12-30 0 1.200 1.190 1.200 1.180 1.200 2,290,000 2,736,080 1.1948 0.947 0.939 0.947 0.931 0.947 2,901,446 0.9430 2.56%
2010-12-29 0 1.170 1.170 1.180 1.170 1.180 270,000 318,500 1.1796 0.923 0.923 0.931 0.923 0.931 342,092 0.9310 -0.85%
2010-12-28 0 1.180 1.170 1.190 1.160 1.180 1,788,000 2,092,680 1.1704 0.931 0.923 0.939 0.916 0.931 2,265,409 0.9238 0.85%
2010-12-24 0 1.170 1.160 1.170 1.160 1.180 748,000 877,080 1.1726 0.923 0.916 0.923 0.916 0.931 947,721 0.9255 0.00%
2010-12-23 0 1.170 1.170 1.180 1.150 1.180 3,838,000 4,477,000 1.1665 0.923 0.923 0.931 0.908 0.931 4,862,773 0.9207 -1.68%
2010-12-22 0 1.190 1.180 1.190 1.170 1.220 9,538,000 11,412,660 1.1965 0.939 0.931 0.939 0.923 0.963 12,084,713 0.9444 4.39%
2010-12-21 0 1.140 1.130 1.140 1.120 1.140 2,672,000 3,014,160 1.1281 0.900 0.892 0.900 0.884 0.900 3,385,443 0.8903 0.88%
2010-12-20 0 1.130 1.120 1.160 1.120 1.150 2,866,000 3,248,220 1.1334 0.892 0.884 0.916 0.884 0.908 3,631,242 0.8945 -0.88%
2010-12-17 0 1.140 1.130 1.140 1.120 1.140 1,232,000 1,393,440 1.1310 0.900 0.892 0.900 0.884 0.900 1,560,953 0.8927 0.00%
2010-12-16 0 1.140 1.140 1.150 1.140 1.170 1,260,000 1,450,500 1.1512 0.900 0.900 0.908 0.900 0.923 1,596,429 0.9086 -0.87%
2010-12-15 0 1.150 1.140 1.150 1.140 1.170 2,342,000 2,689,320 1.1483 0.908 0.900 0.908 0.900 0.923 2,967,330 0.9063 -0.86%
2010-12-14 0 1.160 1.160 1.170 1.150 1.170 1,378,000 1,598,800 1.1602 0.916 0.916 0.923 0.908 0.923 1,745,936 0.9157 -0.85%
2010-12-13 0 1.170 1.170 1.180 1.140 1.190 3,096,000 3,621,820 1.1698 0.923 0.923 0.931 0.900 0.939 3,922,654 0.9233 2.63%
2010-12-10 0 1.140 1.140 1.150 1.130 1.170 2,112,000 2,412,780 1.1424 0.900 0.900 0.908 0.892 0.923 2,675,919 0.9017 -1.72%
2010-12-09 0 1.160 1.150 1.160 1.150 1.170 2,564,000 2,966,500 1.1570 0.916 0.908 0.916 0.908 0.923 3,248,606 0.9132 0.00%
2010-12-08 0 1.160 1.150 1.160 1.120 1.160 3,734,000 4,249,920 1.1382 0.916 0.908 0.916 0.884 0.916 4,731,004 0.8983 1.75%
2010-12-07 0 1.140 1.130 1.140 1.120 1.180 4,846,000 5,577,620 1.1510 0.900 0.892 0.900 0.884 0.931 6,139,916 0.9084 -2.56%
2010-12-06 0 1.170 1.160 1.170 1.160 1.230 11,938,000 14,117,200 1.1825 0.923 0.916 0.923 0.916 0.971 15,125,530 0.9333 -1.68%
2010-12-03 0 1.190 1.180 1.190 1.120 1.200 17,850,000 20,918,280 1.1719 0.939 0.931 0.939 0.884 0.947 22,616,075 0.9249 5.31%
2010-12-02 0 1.130 1.120 1.130 1.120 1.130 1,806,000 2,036,700 1.1277 0.892 0.884 0.892 0.884 0.892 2,288,215 0.8901 0.89%
2010-12-01 0 1.120 1.120 1.130 1.100 1.120 2,194,000 2,440,200 1.1122 0.884 0.884 0.892 0.868 0.884 2,779,813 0.8778 0.00%
2010-11-30 0 1.120 1.100 1.120 1.100 1.120 2,326,000 2,587,040 1.1122 0.884 0.868 0.884 0.868 0.884 2,947,058 0.8778 0.00%
2010-11-29 0 1.120 1.110 1.120 1.100 1.120 2,546,000 2,829,000 1.1112 0.884 0.876 0.884 0.868 0.884 3,225,800 0.8770 0.90%
2010-11-26 0 1.110 1.100 1.110 1.080 1.110 2,876,000 3,162,700 1.0997 0.876 0.868 0.876 0.852 0.876 3,643,912 0.8679 1.83%
2010-11-25 0 1.090 1.090 1.100 1.090 1.110 2,178,000 2,402,560 1.1031 0.860 0.860 0.868 0.860 0.876 2,759,541 0.8706 -0.91%
2010-11-24 0 1.100 1.100 1.110 1.090 1.100 240,000 264,280 1.1012 0.868 0.868 0.876 0.860 0.868 304,082 0.8691 0.92%
2010-11-23 0 1.090 1.090 1.100 1.090 1.160 4,328,000 4,896,000 1.1312 0.860 0.860 0.868 0.860 0.916 5,483,606 0.8928 -4.39%
2010-11-22 0 1.140 1.140 1.150 1.080 1.140 1,978,000 2,176,600 1.1004 0.900 0.900 0.908 0.852 0.900 2,506,140 0.8685 4.59%
2010-11-19 0 1.090 1.080 1.090 1.070 1.090 560,000 603,340 1.0774 0.860 0.852 0.860 0.845 0.860 709,524 0.8503 0.93%
2010-11-18 0 1.080 1.070 1.090 1.070 1.090 1,956,000 2,113,460 1.0805 0.852 0.845 0.860 0.845 0.860 2,478,266 0.8528 0.00%
2010-11-17 0 1.080 1.080 1.090 1.080 1.100 1,206,000 1,308,800 1.0852 0.852 0.852 0.860 0.852 0.868 1,528,010 0.8565 -0.92%
2010-11-16 0 1.090 1.090 1.100 1.080 1.100 1,340,000 1,461,020 1.0903 0.860 0.860 0.868 0.852 0.868 1,697,789 0.8605 0.00%
2010-11-15 0 1.090 1.090 1.100 1.070 1.100 2,174,000 2,354,660 1.0831 0.860 0.860 0.868 0.845 0.868 2,754,473 0.8548 0.93%
2010-11-12 0 1.080 1.070 1.080 1.080 1.120 2,984,000 3,248,400 1.0886 0.852 0.845 0.852 0.852 0.884 3,780,749 0.8592 -2.70%
2010-11-11 0 1.110 1.110 1.120 1.100 1.140 2,596,000 2,890,320 1.1134 0.876 0.876 0.884 0.868 0.900 3,289,150 0.8787 -1.77%
2010-11-10 0 1.130 1.120 1.130 1.120 1.140 5,756,000 6,517,060 1.1322 0.892 0.884 0.892 0.884 0.900 7,292,892 0.8936 -0.88%
2010-11-09 0 1.140 1.130 1.140 1.100 1.150 7,874,000 8,894,820 1.1296 0.900 0.892 0.900 0.868 0.908 9,976,413 0.8916 3.64%
2010-11-08 0 1.100 1.090 1.110 1.080 1.110 1,900,000 2,079,360 1.0944 0.868 0.860 0.876 0.852 0.876 2,407,313 0.8638 0.92%
2010-11-05 0 1.090 1.090 1.100 1.080 1.090 4,050,000 4,395,180 1.0852 0.860 0.860 0.868 0.852 0.860 5,131,378 0.8565 0.00%
2010-11-04 0 1.090 1.080 1.090 1.070 1.090 1,074,000 1,160,620 1.0807 0.860 0.852 0.860 0.845 0.860 1,360,766 0.8529 0.00%
2010-11-03 0 1.090 1.080 1.090 1.070 1.090 1,014,000 1,096,240 1.0811 0.860 0.852 0.860 0.845 0.860 1,284,745 0.8533 0.93%
2010-11-02 0 1.080 1.080 1.090 1.060 1.100 2,694,000 2,888,600 1.0722 0.852 0.852 0.860 0.837 0.868 3,413,317 0.8463 -0.92%
2010-11-01 0 1.090 1.090 1.100 1.080 1.100 1,038,500 1,135,085 1.0930 0.860 0.860 0.868 0.852 0.868 1,315,787 0.8627 -0.91%
2010-10-29 0 1.100 1.090 1.100 1.080 1.110 3,006,000 3,303,840 1.0991 0.868 0.860 0.868 0.852 0.876 3,808,623 0.8675 0.00%
2010-10-28 0 1.100 1.100 1.110 1.090 1.210 9,399,750 10,719,420 1.1404 0.868 0.868 0.876 0.860 0.955 11,909,549 0.9001 -1.79%
2010-10-27 0 1.120 1.110 1.120 1.070 1.130 7,624,000 8,450,820 1.1084 0.884 0.876 0.884 0.845 0.892 9,659,662 0.8749 4.67%
2010-10-26 0 1.070 1.070 1.080 1.070 1.080 1,236,000 1,331,180 1.0770 0.845 0.845 0.852 0.845 0.852 1,566,021 0.8500 -0.93%
2010-10-25 0 1.080 1.070 1.080 1.070 1.080 1,380,000 1,482,360 1.0742 0.852 0.845 0.852 0.845 0.852 1,748,470 0.8478 0.93%
2010-10-22 0 1.070 1.070 1.080 1.070 1.080 664,000 712,880 1.0736 0.845 0.845 0.852 0.845 0.852 841,293 0.8474 0.00%
2010-10-21 0 1.070 1.070 1.080 1.070 1.080 534,000 574,980 1.0767 0.845 0.845 0.852 0.845 0.852 676,582 0.8498 0.00%
2010-10-20 0 1.070 1.060 1.070 1.060 1.070 936,750 1,001,205 1.0688 0.845 0.837 0.845 0.837 0.845 1,186,869 0.8436 -0.93%
2010-10-19 0 1.080 1.070 1.080 1.060 1.080 872,000 935,000 1.0722 0.852 0.845 0.852 0.837 0.852 1,104,830 0.8463 0.00%
2010-10-18 0 1.080 1.070 1.080 1.070 1.080 1,774,000 1,904,600 1.0736 0.852 0.845 0.852 0.845 0.852 2,247,670 0.8474 0.00%
2010-10-15 0 1.080 1.080 1.090 1.080 1.090 906,000 979,500 1.0811 0.852 0.852 0.860 0.852 0.860 1,147,908 0.8533 -0.92%
2010-10-14 0 1.090 1.080 1.090 1.080 1.090 2,558,000 2,776,580 1.0854 0.860 0.852 0.860 0.852 0.860 3,241,004 0.8567 0.93%
2010-10-13 0 1.080 1.080 1.090 1.080 1.090 1,216,000 1,318,180 1.0840 0.852 0.852 0.860 0.852 0.860 1,540,681 0.8556 -0.92%
2010-10-12 0 1.090 1.080 1.090 1.070 1.090 1,752,000 1,890,260 1.0789 0.860 0.852 0.860 0.845 0.860 2,219,796 0.8515 0.93%
2010-10-11 0 1.080 1.070 1.080 1.070 1.080 1,038,000 1,114,360 1.0736 0.852 0.845 0.852 0.845 0.852 1,315,153 0.8473 0.00%
2010-10-08 0 1.080 1.070 1.080 1.070 1.090 912,000 978,140 1.0725 0.852 0.845 0.852 0.845 0.860 1,155,510 0.8465 0.00%
2010-10-07 0 1.080 1.080 1.090 1.070 1.090 560,000 604,840 1.0801 0.852 0.852 0.860 0.845 0.860 709,524 0.8525 0.00%
2010-10-06 0 1.080 1.070 1.080 1.070 1.080 1,676,000 1,794,820 1.0709 0.852 0.845 0.852 0.845 0.852 2,123,504 0.8452 0.93%
2010-10-05 0 1.070 1.070 1.080 1.070 1.080 290,000 311,800 1.0752 0.845 0.845 0.852 0.845 0.852 367,432 0.8486 -0.93%
2010-10-04 0 1.080 1.070 1.080 1.070 1.080 1,084,000 1,162,160 1.0721 0.852 0.845 0.852 0.845 0.852 1,373,436 0.8462 -0.92%
2010-09-30 0 1.090 1.070 1.090 1.080 1.090 2,068,000 2,238,640 1.0825 0.860 0.845 0.860 0.852 0.860 2,620,171 0.8544 0.93%
2010-09-29 0 1.080 1.080 1.090 1.060 1.080 2,754,000 2,946,060 1.0697 0.852 0.852 0.860 0.837 0.852 3,489,337 0.8443 2.86%
2010-09-28 0 1.050 1.050 1.080 1.050 1.080 2,204,000 2,340,080 1.0617 0.829 0.829 0.852 0.829 0.852 2,792,483 0.8380 -1.87%
2010-09-27 0 1.070 1.070 1.080 1.070 1.080 1,918,000 2,052,740 1.0703 0.845 0.845 0.852 0.845 0.852 2,430,119 0.8447 0.00%
2010-09-24 0 1.070 1.060 1.080 1.060 1.080 2,032,000 2,168,000 1.0669 0.845 0.837 0.852 0.837 0.852 2,574,558 0.8421 -0.93%
2010-09-22 0 1.080 1.070 1.080 1.050 1.080 1,864,000 1,986,320 1.0656 0.852 0.845 0.852 0.829 0.852 2,361,701 0.8411 0.93%
2010-09-21 0 1.070 1.070 1.080 1.070 1.090 570,000 612,740 1.0750 0.845 0.845 0.852 0.845 0.860 722,194 0.8484 -1.83%
2010-09-20 0 1.090 1.080 1.090 1.070 1.090 2,089,617 2,263,982 1.0834 0.860 0.852 0.860 0.845 0.860 2,647,559 0.8551 0.00%
2010-09-17 0 1.090 1.080 1.090 1.080 1.090 572,000 618,240 1.0808 0.860 0.852 0.860 0.852 0.860 724,728 0.8531 1.87%
2010-09-16 0 1.070 1.070 1.080 1.070 1.080 210,000 224,800 1.0705 0.845 0.845 0.852 0.845 0.852 266,071 0.8449 -0.93%
2010-09-15 0 1.080 1.080 1.090 1.070 1.080 178,000 190,780 1.0718 0.852 0.852 0.860 0.845 0.852 225,527 0.8459 0.93%
2010-09-14 0 1.070 1.070 1.090 1.070 1.090 1,410,000 1,521,760 1.0793 0.845 0.845 0.860 0.845 0.860 1,786,480 0.8518 0.00%
2010-09-13 0 1.070 1.070 1.080 1.060 1.080 1,304,000 1,396,080 1.0706 0.845 0.845 0.852 0.837 0.852 1,652,177 0.8450 -0.93%
2010-09-10 0 1.080 1.070 1.080 1.060 1.080 1,290,000 1,374,520 1.0655 0.852 0.845 0.852 0.837 0.852 1,634,439 0.8410 1.89%
2010-09-09 0 1.060 1.060 1.070 1.060 1.080 1,542,000 1,652,520 1.0717 0.837 0.837 0.845 0.837 0.852 1,953,725 0.8458 -1.85%
2010-09-08 0 1.080 1.080 1.090 1.070 1.080 1,578,000 1,696,920 1.0754 0.852 0.852 0.860 0.845 0.852 1,999,337 0.8487 -0.92%
2010-09-07 0 1.090 1.080 1.090 1.070 1.090 2,284,000 2,464,780 1.0792 0.860 0.852 0.860 0.845 0.860 2,893,844 0.8517 1.87%
2010-09-06 0 1.070 1.070 1.080 1.070 1.080 1,274,000 1,370,060 1.0754 0.845 0.845 0.852 0.845 0.852 1,614,167 0.8488 0.00%
2010-09-03 0 1.070 1.070 1.080 1.070 1.080 590,000 634,200 1.0749 0.845 0.845 0.852 0.845 0.852 747,534 0.8484 0.00%
2010-09-02 0 1.070 1.060 1.070 1.060 1.080 362,000 384,160 1.0612 0.845 0.837 0.845 0.837 0.852 458,657 0.8376 -0.93%
2010-09-01 0 1.080 1.070 1.080 1.070 1.080 678,000 726,700 1.0718 0.852 0.845 0.852 0.845 0.852 859,031 0.8460 2.86%
2010-08-31 0 1.050 1.050 1.070 1.040 1.070 1,736,000 1,816,800 1.0465 0.829 0.829 0.845 0.821 0.845 2,199,524 0.8260 0.96%
2010-08-30 0 1.040 1.040 1.070 1.040 1.070 1,608,000 1,679,660 1.0446 0.821 0.821 0.845 0.821 0.845 2,037,347 0.8244 -0.95%
2010-08-27 0 1.050 1.040 1.050 1.040 1.050 1,590,000 1,659,380 1.0436 0.829 0.821 0.829 0.821 0.829 2,014,541 0.8237 0.00%
2010-08-26 0 1.050 1.050 1.070 1.040 1.060 3,926,000 4,127,240 1.0513 0.829 0.829 0.845 0.821 0.837 4,974,270 0.8297 -0.94%
2010-08-25 0 1.060 1.060 1.080 1.060 1.060 2,230,000 2,363,800 1.0600 0.837 0.837 0.852 0.837 0.837 2,825,426 0.8366 -0.93%
2010-08-24 0 1.070 1.070 1.080 1.060 1.070 1,158,000 1,238,760 1.0697 0.845 0.845 0.852 0.837 0.845 1,467,194 0.8443 -0.93%
2010-08-23 0 1.080 1.070 1.080 1.060 1.080 2,582,000 2,763,840 1.0704 0.852 0.845 0.852 0.837 0.852 3,271,412 0.8448 1.89%
2010-08-20 0 1.060 1.060 1.070 1.060 1.080 1,486,000 1,588,960 1.0693 0.837 0.837 0.845 0.837 0.852 1,882,772 0.8439 -0.93%
2010-08-19 0 1.070 1.070 1.080 1.060 1.070 612,000 653,200 1.0673 0.845 0.845 0.852 0.837 0.845 775,408 0.8424 0.94%
2010-08-18 0 1.060 1.060 1.080 1.060 1.080 1,488,000 1,585,100 1.0653 0.837 0.837 0.852 0.837 0.852 1,885,306 0.8408 -1.85%
2010-08-17 0 1.080 1.070 1.080 1.060 1.080 974,000 1,037,360 1.0651 0.852 0.845 0.852 0.837 0.852 1,234,065 0.8406 0.93%
2010-08-16 0 1.070 1.070 1.080 1.060 1.080 2,014,000 2,146,500 1.0658 0.845 0.845 0.852 0.837 0.852 2,551,752 0.8412 -0.93%
2010-08-13 0 1.080 1.070 1.080 1.060 1.090 1,488,000 1,601,720 1.0764 0.852 0.845 0.852 0.837 0.860 1,885,306 0.8496 0.93%
2010-08-12 0 1.070 1.070 1.080 1.050 1.130 7,000,000 7,486,500 1.0695 0.845 0.845 0.852 0.829 0.892 8,869,049 0.8441 -4.46%
2010-08-11 0 1.120 1.110 1.120 1.100 1.120 536,000 598,100 1.1159 0.884 0.876 0.884 0.868 0.884 679,116 0.8807 1.82%
2010-08-10 0 1.100 1.100 1.110 1.100 1.130 2,470,000 2,757,000 1.1162 0.868 0.868 0.876 0.868 0.892 3,129,507 0.8810 -2.65%
2010-08-09 0 1.130 1.130 1.140 1.120 1.160 2,508,000 2,853,660 1.1378 0.892 0.892 0.900 0.884 0.916 3,177,654 0.8980 -2.59%
2010-08-06 0 1.160 1.150 1.170 1.100 1.170 7,622,000 8,721,180 1.1442 0.916 0.908 0.923 0.868 0.923 9,657,128 0.9031 6.42%
2010-08-05 0 1.090 1.090 1.100 1.070 1.090 1,299,366 1,412,309 1.0869 0.860 0.860 0.868 0.845 0.860 1,646,306 0.8579 0.93%
2010-08-04 0 1.080 1.080 1.090 1.080 1.090 1,588,000 1,720,760 1.0836 0.852 0.852 0.860 0.852 0.860 2,012,007 0.8552 -0.92%
2010-08-03 0 1.090 1.080 1.090 1.070 1.090 1,096,000 1,189,700 1.0855 0.860 0.852 0.860 0.845 0.860 1,388,640 0.8567 0.00%
2010-08-02 0 1.090 1.080 1.100 1.080 1.100 554,000 603,780 1.0899 0.860 0.852 0.868 0.852 0.868 701,922 0.8602 -0.91%
2010-07-30 0 1.100 1.090 1.100 1.080 1.100 1,248,000 1,358,760 1.0888 0.868 0.860 0.868 0.852 0.868 1,581,225 0.8593 0.92%
2010-07-29 0 1.090 1.080 1.090 1.090 1.100 1,334,000 1,460,940 1.0952 0.860 0.852 0.860 0.860 0.868 1,690,187 0.8644 0.00%
2010-07-28 0 1.090 1.090 1.100 1.080 1.090 1,336,000 1,454,040 1.0884 0.860 0.860 0.868 0.852 0.860 1,692,721 0.8590 0.00%
2010-07-27 0 1.090 1.080 1.090 1.090 1.110 1,024,000 1,122,940 1.0966 0.860 0.852 0.860 0.860 0.876 1,297,415 0.8655 -1.80%
2010-07-26 0 1.110 1.100 1.110 1.100 1.110 1,388,000 1,536,360 1.1069 0.876 0.868 0.876 0.868 0.876 1,758,606 0.8736 0.91%
2010-07-23 0 1.100 1.090 1.100 1.080 1.100 4,718,000 5,130,780 1.0875 0.868 0.860 0.868 0.852 0.868 5,977,739 0.8583 1.85%
2010-07-22 0 1.080 1.070 1.080 1.070 1.080 1,558,000 1,676,100 1.0758 0.852 0.845 0.852 0.845 0.852 1,973,997 0.8491 0.93%
2010-07-21 0 1.070 1.060 1.070 1.060 1.080 2,578,000 2,747,120 1.0656 0.845 0.837 0.845 0.837 0.852 3,266,344 0.8410 0.94%
2010-07-20 0 1.060 1.060 1.070 1.060 1.070 236,000 250,380 1.0609 0.837 0.837 0.845 0.837 0.845 299,014 0.8374 0.00%
2010-07-19 0 1.060 1.050 1.060 1.050 1.080 540,000 577,320 1.0691 0.837 0.829 0.837 0.829 0.852 684,184 0.8438 0.95%
2010-07-16 0 1.050 1.050 1.060 1.050 1.070 2,902,000 3,075,700 1.0599 0.829 0.829 0.837 0.829 0.845 3,676,854 0.8365 -0.94%
2010-07-15 0 1.060 1.060 1.070 1.060 1.070 814,000 862,940 1.0601 0.837 0.837 0.845 0.837 0.845 1,031,344 0.8367 -0.93%
2010-07-14 0 1.070 1.060 1.070 1.070 1.080 614,000 661,380 1.0772 0.845 0.837 0.845 0.845 0.852 777,942 0.8502 0.00%
2010-07-13 0 1.070 1.070 1.080 1.070 1.080 654,000 704,580 1.0773 0.845 0.845 0.852 0.845 0.852 828,623 0.8503 0.00%
2010-07-12 0 1.070 1.070 1.080 1.070 1.080 518,000 557,320 1.0759 0.845 0.845 0.852 0.845 0.852 656,310 0.8492 -0.93%
2010-07-09 0 1.080 1.070 1.080 1.070 1.080 488,000 524,260 1.0743 0.852 0.845 0.852 0.845 0.852 618,299 0.8479 0.93%
2010-07-08 0 1.070 1.070 1.080 1.070 1.080 332,000 356,240 1.0730 0.845 0.845 0.852 0.845 0.852 420,646 0.8469 0.94%
2010-07-07 0 1.060 1.060 1.070 1.060 1.070 1,060,000 1,131,300 1.0673 0.837 0.837 0.845 0.837 0.845 1,343,027 0.8424 0.00%
2010-07-06 0 1.060 1.060 1.070 1.050 1.070 1,352,000 1,439,220 1.0645 0.837 0.837 0.845 0.829 0.845 1,712,993 0.8402 -0.93%
2010-07-05 0 1.070 1.060 1.070 1.060 1.070 1,178,000 1,256,200 1.0664 0.845 0.837 0.845 0.837 0.845 1,492,534 0.8417 0.00%
2010-07-02 0 1.070 1.070 1.080 1.070 1.090 1,652,000 1,785,540 1.0808 0.845 0.845 0.852 0.845 0.860 2,093,096 0.8531 -0.93%
2010-06-30 0 1.080 1.080 1.090 1.080 1.090 3,924,000 4,238,760 1.0802 0.852 0.852 0.860 0.852 0.860 4,971,736 0.8526 -0.92%
2010-06-29 0 1.090 1.090 1.100 1.080 1.090 898,000 974,140 1.0848 0.860 0.860 0.868 0.852 0.860 1,137,772 0.8562 0.00%
2010-06-28 0 1.090 1.090 1.100 1.080 1.100 190,250 206,635 1.0861 0.860 0.860 0.868 0.852 0.868 241,048 0.8572 0.00%
2010-06-25 0 1.090 1.090 1.100 1.080 1.100 1,566,000 1,710,400 1.0922 0.860 0.860 0.868 0.852 0.868 1,984,133 0.8620 0.93%
2010-06-24 0 1.080 1.080 1.090 1.070 1.090 66,000 70,740 1.0718 0.852 0.852 0.860 0.845 0.860 83,622 0.8459 -0.92%
2010-06-23 0 1.090 1.090 1.100 1.070 1.100 1,186,000 1,286,260 1.0845 0.860 0.860 0.868 0.845 0.868 1,502,670 0.8560 -0.91%
2010-06-22 0 1.100 1.090 1.100 1.080 1.100 812,000 889,300 1.0952 0.868 0.860 0.868 0.852 0.868 1,028,810 0.8644 0.92%
2010-06-21 0 1.090 1.080 1.100 1.060 1.090 466,000 504,300 1.0822 0.860 0.852 0.868 0.837 0.860 590,425 0.8541 2.83%
2010-06-18 0 1.060 1.060 1.080 1.060 1.100 4,082,000 4,394,520 1.0766 0.837 0.837 0.852 0.837 0.868 5,171,923 0.8497 -3.64%
2010-06-17 0 1.100 1.090 1.100 1.090 1.100 1,086,000 1,194,360 1.0998 0.868 0.860 0.868 0.860 0.868 1,375,970 0.8680 0.92%
2010-06-15 0 1.090 1.090 1.120 1.090 1.120 1,582,000 1,752,500 1.1078 0.860 0.860 0.884 0.860 0.884 2,004,405 0.8743 0.00%
2010-06-14 0 1.090 1.090 1.100 1.080 1.100 940,000 1,030,400 1.0962 0.860 0.860 0.868 0.852 0.868 1,190,987 0.8652 0.00%
2010-06-11 0 1.090 1.090 1.100 1.090 1.120 1,496,000 1,651,200 1.1037 0.860 0.860 0.868 0.860 0.884 1,895,443 0.8711 -1.80%
2010-06-10 0 1.110 1.110 1.120 1.100 1.120 502,000 560,820 1.1172 0.876 0.876 0.884 0.868 0.884 636,038 0.8817 -0.89%
2010-06-09 0 1.120 1.100 1.120 1.100 1.120 684,000 757,400 1.1073 0.884 0.868 0.884 0.868 0.884 866,633 0.8740 0.90%
2010-06-08 0 1.110 1.100 1.110 1.100 1.110 706,000 779,940 1.1047 0.876 0.868 0.876 0.868 0.876 894,507 0.8719 0.91%
2010-06-07 0 1.100 1.090 1.110 1.070 1.100 562,000 614,000 1.0925 0.868 0.860 0.876 0.845 0.868 712,058 0.8623 -1.79%
2010-06-04 0 1.120 1.120 1.130 1.110 1.130 1,661,962 1,861,199 1.1199 0.884 0.884 0.892 0.876 0.892 2,105,718 0.8839 0.00%
2010-06-03 0 1.120 1.110 1.120 1.110 1.130 3,770,038 4,228,619 1.1216 0.884 0.876 0.884 0.876 0.892 4,776,665 0.8853 1.82%
2010-06-02 0 1.100 1.090 1.100 1.080 1.100 2,832,000 3,105,480 1.0966 0.868 0.860 0.868 0.852 0.868 3,588,164 0.8655 0.92%
2010-06-01 0 1.090 1.080 1.090 1.060 1.100 2,304,000 2,511,140 1.0899 0.860 0.852 0.860 0.837 0.868 2,919,184 0.8602 1.87%
2010-05-31 0 1.070 1.060 1.070 1.060 1.090 1,312,000 1,412,260 1.0764 0.845 0.837 0.845 0.837 0.860 1,662,313 0.8496 -0.93%
2010-05-28 0 1.080 1.080 1.090 1.070 1.090 2,828,000 3,071,620 1.0861 0.852 0.852 0.860 0.845 0.860 3,583,096 0.8573 1.89%
2010-05-27 0 1.060 1.050 1.060 1.030 1.070 1,968,000 2,090,120 1.0621 0.837 0.829 0.837 0.813 0.845 2,493,470 0.8382 0.95%
2010-05-26 0 1.050 1.040 1.050 1.040 1.060 1,202,000 1,263,120 1.0508 0.829 0.821 0.829 0.821 0.837 1,522,942 0.8294 0.96%
2010-05-25 0 1.040 1.040 1.050 1.040 1.090 3,594,000 3,806,300 1.0591 0.821 0.821 0.829 0.821 0.860 4,553,623 0.8359 -2.80%
2010-05-24 0 1.070 1.060 1.070 1.070 1.100 3,838,000 4,134,600 1.0773 0.845 0.837 0.845 0.845 0.868 4,862,773 0.8503 0.94%
2010-05-20 0 1.060 1.050 1.080 1.050 1.120 14,134,000 15,017,280 1.0625 0.837 0.829 0.852 0.829 0.884 17,907,877 0.8386 -4.50%
2010-05-19 0 1.110 1.100 1.110 1.100 1.130 3,108,000 3,475,540 1.1183 0.876 0.868 0.876 0.868 0.892 3,937,858 0.8826 -3.48%
2010-05-18 0 1.150 1.140 1.160 1.140 1.190 7,530,000 8,718,540 1.1578 0.908 0.900 0.916 0.900 0.939 9,540,563 0.9138 -1.71%
2010-05-17 0 1.170 1.160 1.170 1.100 1.170 24,882,000 28,694,560 1.1532 0.923 0.916 0.923 0.868 0.923 31,525,669 0.9102 6.36%
2010-05-14 0 1.100 1.090 1.110 1.080 1.120 5,432,000 5,989,080 1.1026 0.868 0.860 0.876 0.852 0.884 6,882,382 0.8702 1.85%
2010-05-13 0 1.080 1.070 1.080 1.060 1.080 1,584,000 1,707,340 1.0779 0.852 0.845 0.852 0.837 0.852 2,006,939 0.8507 0.93%
2010-05-12 0 1.070 1.070 1.080 1.070 1.080 1,028,500 1,102,730 1.0722 0.845 0.845 0.852 0.845 0.852 1,303,117 0.8462 0.00%
2010-05-11 0 1.070 1.070 1.080 1.070 1.090 954,000 1,026,320 1.0758 0.845 0.845 0.852 0.845 0.860 1,208,725 0.8491 0.00%
2010-05-10 0 1.070 1.060 1.070 1.050 1.080 1,946,000 2,090,040 1.0740 0.845 0.837 0.845 0.829 0.852 2,465,596 0.8477 0.94%
2010-05-07 0 1.060 1.050 1.060 1.050 1.080 4,028,000 4,287,500 1.0644 0.837 0.829 0.837 0.829 0.852 5,103,504 0.8401 -0.93%
2010-05-06 0 1.070 1.070 1.080 1.060 1.100 5,076,000 5,465,060 1.0766 0.845 0.845 0.852 0.837 0.868 6,431,328 0.8498 -2.73%
2010-05-05 0 1.100 1.100 1.110 1.050 1.110 7,848,000 8,451,760 1.0769 0.868 0.868 0.876 0.829 0.876 9,943,471 0.8500 0.92%
2010-05-04 0 1.090 1.090 1.100 1.090 1.130 2,170,000 2,401,100 1.1065 0.860 0.860 0.868 0.860 0.892 2,749,405 0.8733 0.93%
2010-05-03 0 1.080 1.080 1.090 1.070 1.100 4,714,000 5,063,900 1.0742 0.852 0.852 0.860 0.845 0.868 5,972,671 0.8478 -1.82%
2010-04-30 0 1.100 1.090 1.100 1.090 1.110 2,898,000 3,182,940 1.0983 0.868 0.860 0.868 0.860 0.876 3,671,786 0.8669 0.92%
2010-04-29 0 1.090 1.090 1.100 1.090 1.130 3,420,000 3,788,860 1.1079 0.860 0.860 0.868 0.860 0.892 4,333,164 0.8744 -2.68%
2010-04-28 0 1.120 1.110 1.120 1.080 1.120 3,858,000 4,247,560 1.1010 0.884 0.876 0.884 0.852 0.884 4,888,113 0.8690 2.75%
2010-04-27 0 1.090 1.090 1.100 1.090 1.120 2,115,000 2,327,680 1.1006 0.860 0.860 0.868 0.860 0.884 2,679,720 0.8686 -1.80%
2010-04-26 0 1.110 1.110 1.120 1.090 1.120 3,526,000 3,898,420 1.1056 0.876 0.876 0.884 0.860 0.884 4,467,467 0.8726 1.83%
2010-04-23 0 1.090 1.080 1.090 1.070 1.120 4,400,000 4,766,460 1.0833 0.860 0.852 0.860 0.845 0.884 5,574,831 0.8550 0.93%
2010-04-22 0 1.080 1.070 1.080 1.070 1.110 3,844,000 4,167,240 1.0841 0.852 0.845 0.852 0.845 0.876 4,870,375 0.8556 -1.82%
2010-04-21 0 1.100 1.090 1.100 1.070 1.120 4,160,200 4,555,671 1.0951 0.868 0.860 0.868 0.845 0.884 5,271,003 0.8643 0.00%
2010-04-20 0 1.100 1.090 1.100 1.070 1.100 17,534,000 18,852,680 1.0752 0.868 0.860 0.868 0.845 0.868 22,215,701 0.8486 -0.90%
2010-04-19 0 1.110 1.100 1.110 1.090 1.110 4,102,000 4,510,900 1.0997 0.876 0.868 0.876 0.860 0.876 5,197,263 0.8679 0.00%
2010-04-16 0 1.110 1.110 1.120 1.100 1.130 9,060,000 10,070,640 1.1115 0.876 0.876 0.884 0.868 0.892 11,479,084 0.8773 -2.63%
2010-04-15 0 1.140 1.130 1.140 1.120 1.140 3,904,000 4,425,540 1.1336 0.900 0.892 0.900 0.884 0.900 4,946,395 0.8947 1.79%
2010-04-14 0 1.120 1.110 1.120 1.110 1.140 6,194,000 6,939,080 1.1203 0.884 0.876 0.884 0.876 0.900 7,847,841 0.8842 -0.88%
2010-04-13 0 1.130 1.120 1.130 1.110 1.140 4,770,000 5,326,880 1.1167 0.892 0.884 0.892 0.876 0.900 6,043,623 0.8814 0.00%
2010-04-12 0 1.130 1.120 1.130 1.110 1.200 10,516,000 12,020,220 1.1430 0.892 0.884 0.892 0.876 0.947 13,323,846 0.9022 -5.04%
2010-04-09 0 1.190 1.180 1.190 1.120 1.190 17,738,000 20,677,500 1.1657 0.939 0.931 0.939 0.884 0.939 22,474,171 0.9201 7.21%
2010-04-08 0 1.110 1.110 1.120 1.090 1.120 3,114,000 3,452,680 1.1088 0.876 0.876 0.884 0.860 0.884 3,945,460 0.8751 1.83%
2010-04-07 0 1.090 1.090 1.100 1.090 1.130 5,024,000 5,541,520 1.1030 0.860 0.860 0.868 0.860 0.892 6,365,443 0.8706 -1.80%
2010-04-01 0 1.110 1.110 1.120 1.080 1.110 6,868,000 7,470,560 1.0877 0.876 0.876 0.884 0.852 0.876 8,701,804 0.8585 0.00%
2010-03-31 0 1.110 1.100 1.110 1.100 1.120 2,510,000 2,781,700 1.1082 0.876 0.868 0.876 0.868 0.884 3,180,188 0.8747 0.91%
2010-03-30 0 1.100 1.100 1.120 1.090 1.150 8,404,000 9,288,660 1.1053 0.868 0.868 0.884 0.860 0.908 10,647,927 0.8723 1.85%
2010-03-29 0 1.080 1.080 1.090 1.070 1.090 2,146,000 2,322,060 1.0820 0.852 0.852 0.860 0.845 0.860 2,718,997 0.8540 -0.92%
2010-03-26 0 1.090 1.080 1.090 1.080 1.100 2,482,000 2,702,740 1.0889 0.860 0.852 0.860 0.852 0.868 3,144,711 0.8595 0.93%
2010-03-25 0 1.080 1.080 1.090 1.070 1.090 2,188,000 2,365,720 1.0812 0.852 0.852 0.860 0.845 0.860 2,772,211 0.8534 0.00%
2010-03-24 0 1.080 1.070 1.080 1.080 1.120 3,818,000 4,206,280 1.1017 0.852 0.845 0.852 0.852 0.884 4,837,433 0.8695 0.93%
2010-03-23 0 1.070 1.060 1.070 1.040 1.090 5,394,000 5,750,820 1.0662 0.845 0.837 0.845 0.821 0.860 6,834,236 0.8415 1.90%
2010-03-22 0 1.050 1.050 1.060 1.030 1.080 9,870,000 10,393,800 1.0531 0.829 0.829 0.837 0.813 0.852 12,505,359 0.8311 -2.78%
2010-03-19 0 1.080 1.070 1.080 1.070 1.100 5,900,000 6,393,360 1.0836 0.852 0.845 0.852 0.845 0.868 7,475,341 0.8553 0.93%
2010-03-18 0 1.070 1.070 1.080 1.050 1.120 8,778,000 9,445,180 1.0760 0.845 0.845 0.852 0.829 0.884 11,121,788 0.8493 -2.73%
2010-03-17 0 1.100 1.100 1.110 1.080 1.130 7,293,000 8,044,570 1.1031 0.868 0.868 0.876 0.852 0.892 9,240,282 0.8706 -1.79%
2010-03-16 0 1.120 1.110 1.130 1.110 1.140 2,970,000 3,330,040 1.1212 0.884 0.876 0.892 0.876 0.900 3,763,011 0.8849 -0.88%
2010-03-15 0 1.130 1.130 1.140 1.100 1.140 3,970,000 4,459,340 1.1233 0.892 0.892 0.900 0.868 0.900 5,030,018 0.8865 1.80%
2010-03-12 0 1.110 1.100 1.110 1.100 1.150 7,110,000 7,931,660 1.1156 0.876 0.868 0.876 0.868 0.908 9,008,420 0.8805 -1.77%
2010-03-11 0 1.130 1.130 1.140 1.120 1.230 17,364,000 19,746,920 1.1372 0.892 0.892 0.900 0.884 0.971 22,000,310 0.8976 0.00%
2010-03-10 0 1.130 1.130 1.140 1.130 1.280 34,526,000 41,778,380 1.2101 0.892 0.892 0.900 0.892 1.010 43,744,684 0.9551 -7.38%
2010-03-09 0 1.220 1.210 1.220 1.050 1.220 17,098,000 19,890,260 1.1633 0.963 0.955 0.963 0.829 0.963 21,663,286 0.9182 15.09%
2010-03-08 0 1.060 1.060 1.070 1.050 1.100 10,684,000 11,424,620 1.0693 0.837 0.837 0.845 0.829 0.868 13,536,703 0.8440 -4.50%
2010-03-05 0 1.110 1.090 1.110 1.040 1.160 12,357,000 13,515,190 1.0937 0.876 0.860 0.876 0.821 0.916 15,656,406 0.8632 -2.63%
2010-03-04 0 1.140 1.130 1.160 1.130 1.200 8,006,000 9,338,720 1.1665 0.900 0.892 0.916 0.892 0.947 10,143,658 0.9206 -5.00%
2010-03-03 0 1.200 1.200 1.210 1.190 1.230 5,270,000 6,358,080 1.2065 0.947 0.947 0.955 0.939 0.971 6,677,127 0.9522 0.00%
2010-03-02 0 1.200 1.200 1.210 1.190 1.210 5,018,000 6,020,440 1.1998 0.947 0.947 0.955 0.939 0.955 6,357,841 0.9469 0.00%
2010-03-01 0 1.200 1.200 1.220 1.180 1.230 7,130,000 8,577,780 1.2031 0.947 0.947 0.963 0.931 0.971 9,033,760 0.9495 2.56%
2010-02-26 0 1.170 1.170 1.180 1.160 1.190 1,440,000 1,688,040 1.1723 0.923 0.923 0.931 0.916 0.939 1,824,490 0.9252 -0.85%
2010-02-25 0 1.180 1.170 1.180 1.160 1.210 3,604,000 4,260,800 1.1822 0.931 0.923 0.931 0.916 0.955 4,566,293 0.9331 -0.84%
2010-02-24 0 1.190 1.180 1.190 1.170 1.250 8,692,000 10,564,000 1.2154 0.939 0.931 0.939 0.923 0.987 11,012,825 0.9592 -4.03%
2010-02-23 0 1.240 1.230 1.240 1.150 1.240 11,836,000 14,202,980 1.2000 0.979 0.971 0.979 0.908 0.979 14,996,295 0.9471 1.64%
2010-02-22 0 1.220 1.210 1.220 1.180 1.250 4,756,000 5,764,880 1.2121 0.963 0.955 0.963 0.931 0.987 6,025,885 0.9567 0.83%
2010-02-19 0 1.210 1.190 1.220 1.130 1.230 9,368,000 11,072,760 1.1820 0.955 0.939 0.963 0.892 0.971 11,869,322 0.9329 2.54%
2010-02-18 0 1.180 1.170 1.180 1.130 1.290 13,454,000 16,148,700 1.2003 0.931 0.923 0.931 0.892 1.018 17,046,312 0.9473 -1.67%
2010-02-17 0 1.200 1.200 1.210 1.050 1.210 15,524,000 17,628,160 1.1355 0.947 0.947 0.955 0.829 0.955 19,669,017 0.8962 14.29%
2010-02-12 0 1.050 1.040 1.050 1.040 1.050 2,776,000 2,907,940 1.0475 0.829 0.821 0.829 0.821 0.829 3,517,211 0.8268 0.96%
2010-02-11 0 1.040 1.030 1.040 1.020 1.070 4,914,000 5,113,560 1.0406 0.821 0.813 0.821 0.805 0.845 6,226,073 0.8213 4.00%
2010-02-10 0 1.000 1.000 1.020 1.000 1.030 4,014,000 4,061,660 1.0119 0.789 0.789 0.805 0.789 0.813 5,085,766 0.7986 0.00%
2010-02-09 0 1.000 1.000 1.010 1.000 1.030 1,702,000 1,718,340 1.0096 0.789 0.789 0.797 0.789 0.813 2,156,446 0.7968 -0.99%
2010-02-08 0 1.010 1.000 1.010 0.990 1.090 4,716,000 4,770,800 1.0116 0.797 0.789 0.797 0.781 0.860 5,975,205 0.7984 -1.94%
2010-02-05 0 1.030 1.020 1.030 0.880 1.110 24,884,000 25,548,480 1.0267 0.813 0.805 0.813 0.695 0.876 31,528,203 0.8103 18.39%
2010-02-04 1 - - - - - 0 0 - 0.687 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 0.687 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 0.687 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 0.687 - - - - 0 - 0.00%
2010-01-29 0 0.870 0.860 0.870 0.800 0.920 79,616,000 68,416,280 0.8593 0.687 0.679 0.687 0.631 0.726 100,874,031 0.6782 -4.40%
2010-01-28 0 0.910 0.890 0.900 0.880 1.000 27,332,000 25,582,000 0.9360 0.718 0.702 0.710 0.695 0.789 34,629,836 0.7387 3.41%
2010-01-27 0 0.880 0.870 0.880 0.870 0.980 10,006,000 9,313,600 0.9308 0.695 0.687 0.695 0.687 0.773 12,677,672 0.7346 -3.30%
2010-01-26 0 0.910 0.900 0.910 0.900 1.060 18,404,000 17,731,460 0.9635 0.718 0.710 0.718 0.710 0.837 23,317,997 0.7604 -9.90%
2010-01-25 0 1.010 1.000 1.010 0.950 1.180 33,519,000 35,938,840 1.0722 0.797 0.789 0.797 0.750 0.931 42,468,808 0.8462 -15.83%
2010-01-22 0 1.200 1.200 1.210 1.020 1.220 18,537,024 21,003,066 1.1330 0.947 0.947 0.955 0.805 0.963 23,486,540 0.8943 8.11%
2010-01-21 0 1.110 1.110 1.130 0.930 1.160 20,635,524 22,091,180 1.0705 0.876 0.876 0.892 0.734 0.916 26,145,354 0.8449 19.35%
2010-01-20 0 0.930 0.920 0.930 0.910 0.940 4,138,000 3,831,960 0.9260 0.734 0.726 0.734 0.718 0.742 5,242,875 0.7309 2.20%
2010-01-19 0 0.910 0.900 0.910 0.900 0.950 5,314,000 4,887,560 0.9198 0.718 0.710 0.718 0.710 0.750 6,732,875 0.7259 -2.15%
2010-01-18 0 0.930 0.910 0.930 0.880 0.940 4,546,000 4,180,840 0.9197 0.734 0.718 0.734 0.695 0.742 5,759,814 0.7259 2.20%
2010-01-15 0 0.910 0.910 0.920 0.880 0.930 4,136,000 3,752,980 0.9074 0.718 0.718 0.726 0.695 0.734 5,240,341 0.7162 3.41%
2010-01-14 0 0.880 0.890 0.900 0.880 0.940 9,702,000 8,863,220 0.9135 0.695 0.702 0.710 0.695 0.742 12,292,502 0.7210 -1.12%
2010-01-13 0 0.890 0.870 0.890 0.780 0.960 19,034,000 16,909,900 0.8884 0.702 0.687 0.702 0.616 0.758 24,116,212 0.7012 14.10%
2010-01-12 0 0.780 0.780 0.800 0.750 0.790 3,298,000 2,568,060 0.7787 0.616 0.616 0.631 0.592 0.624 4,178,589 0.6146 1.30%
2010-01-11 0 0.770 0.750 0.770 0.750 0.780 7,896,000 6,024,400 0.7630 0.608 0.592 0.608 0.592 0.616 10,004,287 0.6022 2.67%
2010-01-08 0 0.750 0.750 0.760 0.740 0.750 1,580,000 1,184,660 0.7498 0.592 0.592 0.600 0.584 0.592 2,001,871 0.5918 0.00%
2010-01-07 0 0.750 0.750 0.760 0.740 0.760 3,106,000 2,332,480 0.7510 0.592 0.592 0.600 0.584 0.600 3,935,324 0.5927 -1.32%
2010-01-06 0 0.760 0.760 0.770 0.760 0.770 5,394,000 4,100,340 0.7602 0.600 0.600 0.608 0.600 0.608 6,834,236 0.6000 0.00%
2010-01-05 0 0.760 0.760 0.770 0.760 0.770 4,124,000 3,159,760 0.7662 0.600 0.600 0.608 0.600 0.608 5,225,137 0.6047 -1.30%
2010-01-04 0 0.770 0.760 0.770 0.760 0.770 4,046,000 3,099,760 0.7661 0.608 0.600 0.608 0.600 0.608 5,126,310 0.6047 2.67%
2009-12-31 0 0.750 0.750 0.760 0.750 0.760 1,382,000 1,050,800 0.7603 0.592 0.592 0.600 0.592 0.600 1,751,004 0.6001 0.00%
2009-12-30 0 0.750 0.750 0.760 0.750 0.760 1,102,000 828,580 0.7519 0.592 0.592 0.600 0.592 0.600 1,396,242 0.5934 0.00%
2009-12-29 0 0.750 0.750 0.760 0.750 0.760 1,560,000 1,172,100 0.7513 0.592 0.592 0.600 0.592 0.600 1,976,531 0.5930 0.00%
2009-12-28 0 0.750 0.740 0.760 0.750 0.770 2,148,000 1,622,920 0.7555 0.592 0.584 0.600 0.592 0.608 2,721,531 0.5963 0.00%
2009-12-24 0 0.750 0.740 0.750 0.740 0.750 486,000 360,260 0.7413 0.592 0.584 0.592 0.584 0.592 615,765 0.5851 2.74%
2009-12-23 0 0.730 0.730 0.740 - - 0 0 - 0.576 0.576 0.584 - - 0 - 1.39%
2009-12-22 0 0.720 0.720 0.740 0.720 0.720 50,000 36,000 0.7200 0.568 0.568 0.584 0.568 0.568 63,350 0.5683 0.00%
2009-12-21 0 0.720 0.720 0.740 0.720 0.740 1,086,000 790,900 0.7283 0.568 0.568 0.584 0.568 0.584 1,375,970 0.5748 -1.37%
2009-12-18 0 0.730 0.730 0.740 0.710 0.740 1,220,000 875,040 0.7172 0.576 0.576 0.584 0.560 0.584 1,545,749 0.5661 -1.35%
2009-12-17 0 0.740 0.730 0.740 0.710 0.740 2,358,000 1,715,560 0.7275 0.584 0.576 0.584 0.560 0.584 2,987,603 0.5742 1.37%
2009-12-16 0 0.730 0.720 0.730 0.730 0.740 1,354,000 993,420 0.7337 0.576 0.568 0.576 0.576 0.584 1,715,528 0.5791 0.00%
2009-12-15 0 0.730 0.730 0.740 0.730 0.750 1,116,000 817,080 0.7322 0.576 0.576 0.584 0.576 0.592 1,413,980 0.5779 -1.35%
2009-12-14 0 0.740 0.740 0.750 0.740 0.750 410,000 305,200 0.7444 0.584 0.584 0.592 0.584 0.592 519,473 0.5875 1.37%
2009-12-11 0 0.730 0.730 0.750 0.730 0.750 982,000 730,580 0.7440 0.576 0.576 0.592 0.576 0.592 1,244,201 0.5872 -1.35%
2009-12-10 0 0.740 0.730 0.750 0.730 0.750 850,000 628,180 0.7390 0.584 0.576 0.592 0.576 0.592 1,076,956 0.5833 0.00%
2009-12-09 0 0.740 0.730 0.740 0.710 0.750 1,474,000 1,064,260 0.7220 0.584 0.576 0.584 0.560 0.592 1,867,568 0.5699 -1.33%
2009-12-08 0 0.750 0.740 0.760 0.750 0.760 1,270,000 957,120 0.7536 0.592 0.584 0.600 0.592 0.600 1,609,099 0.5948 -1.32%
2009-12-07 0 0.760 0.750 0.760 0.740 0.760 1,108,000 838,180 0.7565 0.600 0.592 0.600 0.584 0.600 1,403,844 0.5971 4.11%
2009-12-04 0 0.730 0.730 0.740 0.720 0.740 2,020,000 1,481,060 0.7332 0.576 0.576 0.584 0.568 0.584 2,559,354 0.5787 -1.35%
2009-12-03 0 0.740 0.730 0.740 0.730 0.740 560,000 409,400 0.7311 0.584 0.576 0.584 0.576 0.584 709,524 0.5770 1.37%
2009-12-02 0 0.730 0.730 0.750 0.730 0.750 1,190,000 872,360 0.7331 0.576 0.576 0.592 0.576 0.592 1,507,738 0.5786 -1.35%
2009-12-01 0 0.740 0.730 0.750 0.730 0.760 610,000 449,560 0.7370 0.584 0.576 0.592 0.576 0.600 772,874 0.5817 -1.33%
2009-11-30 0 0.750 0.740 0.750 0.730 0.760 268,000 200,020 0.7463 0.592 0.584 0.592 0.576 0.600 339,558 0.5891 2.74%
2009-11-27 0 0.730 0.730 0.740 0.720 0.750 1,446,000 1,053,320 0.7284 0.576 0.576 0.584 0.568 0.592 1,832,092 0.5749 -1.35%
2009-11-26 0 0.740 0.740 0.750 0.730 0.760 914,000 679,400 0.7433 0.584 0.584 0.592 0.576 0.600 1,158,044 0.5867 -1.33%
2009-11-25 0 0.750 0.750 0.760 0.750 0.770 2,468,000 1,877,800 0.7609 0.592 0.592 0.600 0.592 0.608 3,126,973 0.6005 -1.32%
2009-11-24 0 0.760 0.750 0.760 0.750 0.770 3,522,000 2,653,880 0.7535 0.600 0.592 0.600 0.592 0.608 4,462,399 0.5947 -1.30%
2009-11-23 0 0.770 0.750 0.780 0.750 0.780 2,890,000 2,225,720 0.7701 0.608 0.592 0.616 0.592 0.616 3,661,650 0.6078 1.32%
2009-11-20 0 0.760 0.750 0.760 0.750 0.770 1,884,000 1,423,620 0.7556 0.600 0.592 0.600 0.592 0.608 2,387,041 0.5964 1.33%
2009-11-19 0 0.750 0.750 0.760 0.740 0.770 3,060,000 2,305,960 0.7536 0.592 0.592 0.600 0.584 0.608 3,877,041 0.5948 4.17%
2009-11-18 0 0.720 0.720 0.730 0.720 0.760 2,682,000 1,991,260 0.7425 0.568 0.568 0.576 0.568 0.600 3,398,113 0.5860 -5.26%
2009-11-17 0 0.760 0.750 0.760 0.750 0.770 1,400,000 1,058,580 0.7561 0.600 0.592 0.600 0.592 0.608 1,773,810 0.5968 0.00%
2009-11-16 0 0.760 0.760 0.770 0.760 0.790 2,996,000 2,293,640 0.7656 0.600 0.600 0.608 0.600 0.624 3,795,953 0.6042 -3.80%
2009-11-13 0 0.790 0.770 0.790 0.770 0.800 4,510,000 3,515,200 0.7794 0.624 0.608 0.624 0.608 0.631 5,714,202 0.6152 1.28%
2009-11-12 0 0.780 0.780 0.790 0.770 0.790 2,026,000 1,580,420 0.7801 0.616 0.616 0.624 0.608 0.624 2,566,956 0.6157 1.30%
2009-11-11 0 0.770 0.760 0.770 0.750 0.780 4,346,000 3,331,640 0.7666 0.608 0.600 0.608 0.592 0.616 5,506,413 0.6050 2.67%
2009-11-10 0 0.750 0.750 0.760 0.750 0.760 1,778,157 1,341,170 0.7542 0.592 0.592 0.600 0.592 0.600 2,252,937 0.5953 -1.32%
2009-11-09 0 0.760 0.760 0.770 0.750 0.770 3,416,000 2,583,480 0.7563 0.600 0.600 0.608 0.592 0.608 4,328,096 0.5969 4.11%
2009-11-06 0 0.730 0.730 0.740 0.730 0.760 2,044,000 1,531,220 0.7491 0.576 0.576 0.584 0.576 0.600 2,589,762 0.5913 -2.67%
2009-11-05 0 0.750 0.740 0.750 0.740 0.770 4,034,000 3,042,260 0.7542 0.592 0.584 0.592 0.584 0.608 5,111,106 0.5952 0.00%
2009-11-04 0 0.750 0.750 0.760 0.750 0.760 1,488,000 1,117,760 0.7512 0.592 0.592 0.600 0.592 0.600 1,885,306 0.5929 -1.32%
2009-11-03 0 0.760 0.750 0.770 0.750 0.790 2,622,000 2,010,160 0.7667 0.600 0.592 0.608 0.592 0.624 3,322,092 0.6051 -2.56%
2009-11-02 0 0.780 0.780 0.790 0.770 0.800 8,088,000 6,372,460 0.7879 0.616 0.616 0.624 0.608 0.631 10,247,553 0.6219 1.30%
2009-10-30 0 0.770 0.760 0.780 0.750 0.780 2,202,000 1,685,520 0.7654 0.608 0.600 0.616 0.592 0.616 2,789,949 0.6041 1.32%
2009-10-29 0 0.760 0.760 0.770 0.730 0.820 12,936,000 9,994,340 0.7726 0.600 0.600 0.608 0.576 0.647 16,390,003 0.6098 1.33%
2009-10-28 0 0.750 0.730 0.750 0.730 0.750 2,470,000 1,830,380 0.7410 0.592 0.576 0.592 0.576 0.592 3,129,507 0.5849 2.74%
2009-10-27 0 0.730 0.730 0.740 0.720 0.740 1,100,000 801,320 0.7285 0.576 0.576 0.584 0.568 0.584 1,393,708 0.5750 0.00%
2009-10-23 0 0.730 0.720 0.730 0.710 0.730 386,000 275,800 0.7145 0.576 0.568 0.576 0.560 0.576 489,065 0.5639 0.00%
2009-10-22 0 0.730 0.710 0.730 0.730 0.730 102,000 74,460 0.7300 0.576 0.560 0.576 0.576 0.576 129,235 0.5762 1.39%
2009-10-21 0 0.720 0.710 0.720 0.710 0.740 1,182,000 853,720 0.7223 0.568 0.560 0.568 0.560 0.584 1,497,602 0.5701 -2.70%
2009-10-20 0 0.740 0.720 0.740 0.700 0.740 4,030,000 2,916,300 0.7236 0.584 0.568 0.584 0.552 0.584 5,106,038 0.5711 0.00%
2009-10-19 0 0.740 0.730 0.750 0.730 0.750 558,000 413,020 0.7402 0.584 0.576 0.592 0.576 0.592 706,990 0.5842 1.37%
2009-10-16 0 0.730 0.720 0.730 0.730 0.740 282,000 206,240 0.7313 0.576 0.568 0.576 0.576 0.584 357,296 0.5772 0.00%
2009-10-15 0 0.730 0.730 0.740 0.730 0.740 238,000 174,240 0.7321 0.576 0.576 0.584 0.576 0.584 301,548 0.5778 0.00%
2009-10-14 0 0.730 0.730 0.740 0.700 0.730 2,114,000 1,521,320 0.7196 0.576 0.576 0.584 0.552 0.576 2,678,453 0.5680 0.00%
2009-10-13 0 0.730 0.720 0.730 0.720 0.750 1,554,000 1,138,320 0.7325 0.576 0.568 0.576 0.568 0.592 1,968,929 0.5781 0.00%
2009-10-12 0 0.730 0.720 0.730 0.730 0.760 1,780,000 1,324,780 0.7443 0.576 0.568 0.576 0.576 0.600 2,255,272 0.5874 -2.67%
2009-10-09 0 0.750 0.740 0.750 0.730 0.750 404,000 300,720 0.7444 0.592 0.584 0.592 0.576 0.592 511,871 0.5875 2.74%
2009-10-08 0 0.730 0.720 0.740 - - 0 0 - 0.576 0.568 0.584 - - 0 - 0.00%
2009-10-07 0 0.730 0.730 0.750 0.730 0.730 88,000 64,240 0.7300 0.576 0.576 0.592 0.576 0.576 111,497 0.5762 -1.35%
2009-10-06 0 0.740 0.740 0.750 0.740 0.740 140,000 103,600 0.7400 0.584 0.584 0.592 0.584 0.584 177,381 0.5841 0.00%
2009-10-05 0 0.740 0.730 0.740 0.730 0.740 314,000 232,260 0.7397 0.584 0.576 0.584 0.576 0.584 397,840 0.5838 -1.33%
2009-10-02 0 0.750 0.720 0.760 0.740 0.750 48,000 35,940 0.7488 0.592 0.568 0.600 0.584 0.592 60,816 0.5910 1.35%
2009-09-30 0 0.740 0.740 0.750 0.730 0.750 126,000 93,480 0.7419 0.584 0.584 0.592 0.576 0.592 159,643 0.5856 0.00%
2009-09-29 0 0.740 0.730 0.740 0.730 0.750 806,000 598,720 0.7428 0.584 0.576 0.584 0.576 0.592 1,021,208 0.5863 4.23%
2009-09-28 0 0.710 0.710 0.750 0.710 0.750 424,000 313,940 0.7404 0.560 0.560 0.592 0.560 0.592 537,211 0.5844 -4.05%
2009-09-25 0 0.740 0.730 0.740 0.710 0.740 242,000 175,380 0.7247 0.584 0.576 0.584 0.560 0.584 306,616 0.5720 0.00%
2009-09-24 0 0.740 0.730 0.740 0.710 0.750 1,396,000 1,019,140 0.7300 0.584 0.576 0.584 0.560 0.592 1,768,742 0.5762 0.00%
2009-09-23 0 0.740 0.730 0.750 0.730 0.760 594,000 441,100 0.7426 0.584 0.576 0.592 0.576 0.600 752,602 0.5861 -1.33%
2009-09-22 0 0.750 0.750 0.760 0.750 0.760 1,776,000 1,332,700 0.7504 0.592 0.592 0.600 0.592 0.600 2,250,204 0.5923 0.00%
2009-09-21 0 0.750 0.740 0.750 0.740 0.790 2,040,000 1,540,220 0.7550 0.592 0.584 0.592 0.584 0.624 2,584,694 0.5959 0.00%
2009-09-18 0 0.750 0.750 0.760 0.750 0.810 3,642,000 2,787,740 0.7654 0.592 0.592 0.600 0.592 0.639 4,614,440 0.6041 -3.85%
2009-09-17 0 0.780 0.770 0.800 0.780 0.840 1,442,000 1,165,920 0.8085 0.616 0.608 0.631 0.616 0.663 1,827,024 0.6382 -2.50%
2009-09-16 0 0.800 0.800 0.810 0.750 0.810 3,270,000 2,558,280 0.7823 0.631 0.631 0.639 0.592 0.639 4,143,113 0.6175 6.67%
2009-09-15 0 0.750 0.750 0.780 0.750 0.800 3,804,000 2,900,800 0.7626 0.592 0.592 0.616 0.592 0.631 4,819,695 0.6019 -3.85%
2009-09-14 0 0.780 0.770 0.780 0.770 0.790 1,090,617 842,123 0.7722 0.616 0.608 0.616 0.608 0.624 1,381,819 0.6094 2.63%
2009-09-11 0 0.760 0.760 0.780 0.760 0.760 200,000 152,000 0.7600 0.600 0.600 0.616 0.600 0.600 253,401 0.5998 0.00%
2009-09-10 0 0.760 0.760 0.770 0.760 0.780 1,230,000 947,540 0.7704 0.600 0.600 0.608 0.600 0.616 1,558,419 0.6080 -1.30%
2009-09-09 0 0.770 0.760 0.770 0.760 0.780 1,634,000 1,263,920 0.7735 0.608 0.600 0.608 0.600 0.616 2,070,289 0.6105 -1.28%
2009-09-08 0 0.780 0.770 0.780 0.770 0.820 1,902,000 1,493,460 0.7852 0.616 0.608 0.616 0.608 0.647 2,409,847 0.6197 -2.50%
2009-09-07 0 0.800 0.790 0.800 0.750 0.800 2,198,000 1,695,880 0.7716 0.631 0.624 0.631 0.592 0.631 2,784,881 0.6090 6.67%
2009-09-04 0 0.750 0.750 0.760 0.750 0.770 1,326,000 1,004,960 0.7579 0.592 0.592 0.600 0.592 0.608 1,680,051 0.5982 0.00%
2009-09-03 0 0.750 0.750 0.760 0.740 0.770 1,926,000 1,451,420 0.7536 0.592 0.592 0.600 0.584 0.608 2,440,256 0.5948 0.00%
2009-09-02 0 0.750 0.750 0.760 0.750 0.790 4,301,000 3,294,750 0.7660 0.592 0.592 0.600 0.592 0.624 5,449,397 0.6046 -1.32%
2009-09-01 0 0.760 0.760 0.780 0.760 0.820 2,946,000 2,287,780 0.7766 0.600 0.600 0.616 0.600 0.647 3,732,603 0.6129 1.33%
2009-08-31 0 0.750 0.740 0.760 0.740 0.770 1,438,000 1,087,220 0.7561 0.592 0.584 0.600 0.584 0.608 1,821,956 0.5967 0.00%
2009-08-28 0 0.750 0.730 0.740 0.740 0.790 6,852,000 5,203,620 0.7594 0.592 0.576 0.584 0.584 0.624 8,681,532 0.5994 -3.85%
2009-08-27 0 0.780 0.770 0.790 0.760 0.800 5,142,000 3,974,520 0.7730 0.616 0.608 0.624 0.600 0.631 6,514,950 0.6101 2.63%
2009-08-26 0 0.760 0.760 0.780 0.760 0.810 2,556,000 2,005,420 0.7846 0.600 0.600 0.616 0.600 0.639 3,238,470 0.6192 -5.00%
2009-08-25 0 0.800 0.800 0.820 0.780 0.840 5,044,000 4,082,340 0.8093 0.631 0.631 0.647 0.616 0.663 6,390,783 0.6388 -2.44%
2009-08-24 0 0.820 0.820 0.830 0.750 0.880 7,296,000 6,074,020 0.8325 0.647 0.647 0.655 0.592 0.695 9,244,083 0.6571 5.13%
2009-08-21 0 0.780 0.770 0.780 0.740 0.790 2,542,000 1,965,820 0.7733 0.616 0.608 0.616 0.584 0.624 3,220,732 0.6104 4.00%
2009-08-20 0 0.750 0.750 0.760 0.750 0.760 250,000 188,320 0.7533 0.592 0.592 0.600 0.592 0.600 316,752 0.5945 -1.32%
2009-08-19 0 0.760 0.760 0.770 0.720 0.770 668,000 502,780 0.7527 0.600 0.600 0.608 0.568 0.608 846,361 0.5940 2.70%
2009-08-18 0 0.740 0.730 0.740 0.720 0.750 1,126,000 821,160 0.7293 0.584 0.576 0.584 0.568 0.592 1,426,650 0.5756 1.37%
2009-08-17 0 0.730 0.730 0.760 0.720 0.780 2,822,000 2,111,540 0.7482 0.576 0.576 0.600 0.568 0.616 3,575,494 0.5906 -5.19%
2009-08-14 0 0.770 0.760 0.770 0.750 0.780 274,000 209,660 0.7652 0.608 0.600 0.608 0.592 0.616 347,160 0.6039 0.00%
2009-08-13 0 0.770 0.770 0.780 0.770 0.790 1,556,000 1,203,060 0.7732 0.608 0.608 0.616 0.608 0.624 1,971,463 0.6102 -1.28%
2009-08-12 0 0.780 0.760 0.780 0.770 0.780 234,000 181,620 0.7762 0.616 0.600 0.616 0.608 0.616 296,480 0.6126 1.30%
2009-08-11 0 0.770 0.760 0.770 0.750 0.800 3,542,000 2,693,220 0.7604 0.608 0.600 0.608 0.592 0.631 4,487,739 0.6001 -3.75%
2009-08-10 0 0.800 0.770 0.800 0.770 0.810 1,800,000 1,423,200 0.7907 0.631 0.608 0.631 0.608 0.639 2,280,613 0.6240 3.90%
2009-08-07 0 0.770 0.770 0.790 0.770 0.800 1,138,000 891,280 0.7832 0.608 0.608 0.624 0.608 0.631 1,441,854 0.6181 -3.75%
2009-08-06 0 0.800 0.780 0.800 0.770 0.800 920,000 715,940 0.7782 0.631 0.616 0.631 0.608 0.631 1,165,646 0.6142 1.27%
2009-08-05 0 0.790 0.790 0.800 0.780 0.820 1,874,000 1,505,960 0.8036 0.624 0.624 0.631 0.616 0.647 2,374,371 0.6343 -1.25%
2009-08-04 0 0.800 0.780 0.800 0.770 0.810 3,580,000 2,810,240 0.7850 0.631 0.616 0.631 0.608 0.639 4,535,885 0.6196 0.00%
2009-08-03 0 0.800 0.800 0.810 0.760 0.820 7,570,000 6,016,980 0.7948 0.631 0.631 0.639 0.600 0.647 9,591,243 0.6273 5.26%
2009-07-31 0 0.760 0.760 0.770 0.700 0.780 8,992,000 6,665,300 0.7412 0.600 0.600 0.608 0.552 0.616 11,392,927 0.5850 8.57%
2009-07-30 0 0.700 0.700 0.710 0.650 0.710 776,000 534,400 0.6887 0.552 0.552 0.560 0.513 0.560 983,197 0.5435 1.45%
2009-07-29 0 0.690 0.690 0.700 0.670 0.700 1,278,000 890,880 0.6971 0.545 0.545 0.552 0.529 0.552 1,619,235 0.5502 -2.82%
2009-07-28 0 0.710 0.710 0.720 0.700 0.710 564,000 396,780 0.7035 0.560 0.560 0.568 0.552 0.560 714,592 0.5553 1.43%
2009-07-27 0 0.700 0.700 0.710 0.680 0.710 2,808,000 1,966,860 0.7004 0.552 0.552 0.560 0.537 0.560 3,557,756 0.5528 0.00%
2009-07-24 0 0.700 0.690 0.700 0.670 0.700 796,000 555,700 0.6981 0.552 0.545 0.552 0.529 0.552 1,008,538 0.5510 0.00%
2009-07-23 0 0.700 0.680 0.700 0.680 0.700 774,000 541,400 0.6995 0.552 0.537 0.552 0.537 0.552 980,663 0.5521 0.00%
2009-07-22 0 0.700 0.690 0.700 0.700 0.700 220,000 154,000 0.7000 0.552 0.545 0.552 0.552 0.552 278,742 0.5525 0.00%
2009-07-21 0 0.700 0.690 0.700 0.660 0.710 2,952,000 2,060,980 0.6982 0.552 0.545 0.552 0.521 0.560 3,740,205 0.5510 -1.41%
2009-07-20 0 0.710 0.700 0.710 0.690 0.710 610,000 431,920 0.7081 0.560 0.552 0.560 0.545 0.560 772,874 0.5588 1.43%
2009-07-17 0 0.700 0.700 0.710 0.600 0.710 3,284,000 2,083,260 0.6344 0.552 0.552 0.560 0.474 0.560 4,160,851 0.5007 1.45%
2009-07-16 0 0.690 0.690 0.700 0.690 0.710 54,000 37,340 0.6915 0.545 0.545 0.552 0.545 0.560 68,418 0.5458 -1.43%
2009-07-15 0 0.700 0.690 0.700 0.690 0.710 756,000 529,140 0.6999 0.552 0.545 0.552 0.545 0.560 957,857 0.5524 0.00%
2009-07-14 0 0.700 0.700 0.710 0.670 0.700 500,000 348,340 0.6967 0.552 0.552 0.560 0.529 0.552 633,504 0.5499 2.94%
2009-07-13 0 0.680 0.680 0.690 0.680 0.700 560,000 384,800 0.6871 0.537 0.537 0.545 0.537 0.552 709,524 0.5423 -2.86%
2009-07-10 0 0.700 0.690 0.710 0.670 0.700 798,000 553,840 0.6940 0.552 0.545 0.560 0.529 0.552 1,011,072 0.5478 1.45%
2009-07-09 0 0.690 0.680 0.700 0.690 0.700 332,000 231,080 0.6960 0.545 0.537 0.552 0.545 0.552 420,646 0.5493 -1.43%
2009-07-08 0 0.700 0.670 0.700 0.670 0.700 464,000 320,300 0.6903 0.552 0.529 0.552 0.529 0.552 587,891 0.5448 0.00%
2009-07-07 0 0.700 0.680 0.700 0.650 0.710 902,750 611,315 0.6772 0.552 0.537 0.552 0.513 0.560 1,143,791 0.5345 2.94%
2009-07-06 0 0.680 0.680 0.700 0.650 0.700 752,000 508,780 0.6766 0.537 0.537 0.552 0.513 0.552 952,789 0.5340 -2.86%
2009-07-03 0 0.700 0.700 0.710 0.700 0.700 762,000 533,400 0.7000 0.552 0.552 0.560 0.552 0.552 965,459 0.5525 0.00%
2009-07-02 0 0.700 0.690 0.700 0.650 0.700 890,000 611,700 0.6873 0.552 0.545 0.552 0.513 0.552 1,127,636 0.5425 1.45%
2009-06-30 0 0.690 0.690 0.710 0.660 0.720 542,000 379,180 0.6996 0.545 0.545 0.560 0.521 0.568 686,718 0.5522 -1.43%
2009-06-29 0 0.700 0.680 0.700 0.700 0.700 930,000 651,000 0.7000 0.552 0.537 0.552 0.552 0.552 1,178,317 0.5525 0.00%
2009-06-26 0 0.700 0.690 0.700 0.670 0.700 500,000 346,560 0.6931 0.552 0.545 0.552 0.529 0.552 633,504 0.5471 1.45%
2009-06-25 0 0.690 0.690 0.700 0.670 0.710 544,000 376,580 0.6922 0.545 0.545 0.552 0.529 0.560 689,252 0.5464 -1.43%
2009-06-24 0 0.700 0.700 0.710 0.640 0.720 1,292,000 892,460 0.6908 0.552 0.552 0.560 0.505 0.568 1,636,973 0.5452 4.48%
2009-06-23 0 0.670 0.670 0.690 0.660 0.710 300,000 207,740 0.6925 0.529 0.529 0.545 0.521 0.560 380,102 0.5465 -4.29%
2009-06-22 0 0.700 0.690 0.700 0.610 0.710 1,742,000 1,221,540 0.7012 0.552 0.545 0.552 0.481 0.560 2,207,126 0.5535 0.00%
2009-06-19 0 0.700 0.690 0.700 0.660 0.720 506,000 352,920 0.6975 0.552 0.545 0.552 0.521 0.568 641,106 0.5505 0.00%
2009-06-18 0 0.700 0.690 0.700 0.700 0.700 282,000 197,400 0.7000 0.552 0.545 0.552 0.552 0.552 357,296 0.5525 -2.78%
2009-06-17 0 0.720 0.710 0.730 0.600 0.720 2,012,000 1,374,660 0.6832 0.568 0.560 0.576 0.474 0.568 2,549,218 0.5392 2.86%
2009-06-16 0 0.700 0.660 0.700 0.660 0.710 1,696,000 1,173,540 0.6919 0.552 0.521 0.552 0.521 0.560 2,148,844 0.5461 2.94%
2009-06-15 0 0.680 0.680 0.690 0.680 0.740 2,138,000 1,515,080 0.7086 0.537 0.537 0.545 0.537 0.584 2,708,861 0.5593 -5.56%
2009-06-12 0 0.720 0.720 0.730 0.700 0.740 1,366,000 979,280 0.7169 0.568 0.568 0.576 0.552 0.584 1,730,732 0.5658 0.00%
2009-06-11 0 0.720 0.720 0.740 0.700 0.730 2,200,000 1,581,800 0.7190 0.568 0.568 0.584 0.552 0.576 2,787,415 0.5675 1.41%
2009-06-10 0 0.710 0.710 0.730 0.690 0.740 1,856,000 1,333,460 0.7185 0.560 0.560 0.576 0.545 0.584 2,351,565 0.5671 1.43%
2009-06-09 0 0.700 0.700 0.710 0.690 0.710 276,000 193,240 0.7001 0.552 0.552 0.560 0.545 0.560 349,694 0.5526 1.45%
2009-06-08 0 0.690 0.690 0.710 0.690 0.700 1,250,000 875,220 0.7002 0.545 0.545 0.560 0.545 0.552 1,583,759 0.5526 -5.48%
2009-06-05 0 0.730 0.690 0.730 0.680 0.740 1,970,000 1,406,860 0.7141 0.576 0.545 0.576 0.537 0.584 2,496,004 0.5636 1.39%
2009-06-04 0 0.720 0.710 0.720 0.660 0.750 1,620,000 1,155,500 0.7133 0.568 0.560 0.568 0.521 0.592 2,052,551 0.5630 -1.37%
2009-06-03 0 0.730 0.720 0.730 0.690 0.750 2,408,000 1,752,320 0.7277 0.576 0.568 0.576 0.545 0.592 3,050,953 0.5744 2.82%
2009-06-02 0 0.710 0.700 0.710 0.680 0.720 2,278,000 1,616,200 0.7095 0.560 0.552 0.560 0.537 0.568 2,886,242 0.5600 1.43%
2009-06-01 0 0.700 0.690 0.700 0.650 0.700 1,610,000 1,099,700 0.6830 0.552 0.545 0.552 0.513 0.552 2,039,881 0.5391 -4.11%
2009-05-29 0 0.730 0.730 0.740 0.700 0.740 1,858,000 1,342,000 0.7223 0.576 0.576 0.584 0.552 0.584 2,354,099 0.5701 2.82%
2009-05-27 0 0.710 0.700 0.710 0.640 0.750 4,662,000 3,180,520 0.6822 0.560 0.552 0.560 0.505 0.592 5,906,787 0.5385 19.73%
2009-05-26 0 0.600 0.600 0.620 0.600 0.640 888,000 549,700 0.6190 0.468 0.468 0.484 0.468 0.499 1,138,383 0.4829 -3.23%
2009-05-25 0 0.620 0.600 0.620 0.560 0.630 800,000 484,600 0.6058 0.484 0.468 0.484 0.437 0.491 1,025,571 0.4725 5.08%
2009-05-22 0 0.590 0.580 0.600 0.580 0.630 412,000 249,880 0.6065 0.460 0.452 0.468 0.452 0.491 528,169 0.4731 1.72%
2009-05-21 0 0.580 0.580 0.600 0.495 0.610 2,932,000 1,687,620 0.5756 0.452 0.452 0.468 0.386 0.476 3,758,716 0.4490 18.37%
2009-05-20 0 0.490 0.490 0.495 0.490 0.500 220,000 108,800 0.4945 0.382 0.382 0.386 0.382 0.390 282,032 0.3858 2.08%
2009-05-19 0 0.480 0.460 0.480 0.480 0.480 156,000 74,880 0.4800 0.374 0.359 0.374 0.374 0.374 199,986 0.3744 3.23%
2009-05-18 0 0.465 0.465 0.500 0.460 0.460 86,000 39,560 0.4600 0.363 0.363 0.390 0.359 0.359 110,249 0.3588 -3.12%
2009-05-15 0 0.480 0.470 0.480 - - 0 0 - 0.374 0.367 0.374 - - 0 - -3.03%
2009-05-14 0 0.495 0.460 0.495 - - 0 0 - 0.386 0.359 0.386 - - 0 - -1.00%
2009-05-13 0 0.500 0.470 0.500 0.500 0.500 40,000 20,000 0.5000 0.390 0.367 0.390 0.390 0.390 51,279 0.3900 2.04%
2009-05-12 0 0.490 0.480 0.490 0.460 0.500 526,000 251,550 0.4782 0.382 0.374 0.382 0.359 0.390 674,313 0.3730 7.69%
2009-05-11 0 0.455 0.450 0.465 0.455 0.460 116,000 52,860 0.4557 0.355 0.351 0.363 0.355 0.359 148,708 0.3555 -1.09%
2009-05-08 0 0.460 0.450 0.460 0.460 0.460 174,000 80,040 0.4600 0.359 0.351 0.359 0.359 0.359 223,062 0.3588 3.37%
2009-05-07 0 0.445 0.445 0.460 0.445 0.450 618,000 276,320 0.4471 0.347 0.347 0.359 0.347 0.351 792,253 0.3488 -1.11%
2009-05-06 0 0.450 0.450 0.460 0.430 0.455 642,000 288,070 0.4487 0.351 0.351 0.359 0.335 0.355 823,020 0.3500 2.27%
2009-05-05 0 0.440 0.440 0.460 0.430 0.450 212,000 93,040 0.4389 0.343 0.343 0.359 0.335 0.351 271,776 0.3423 0.00%
2009-05-04 0 0.440 0.440 0.450 0.425 0.460 292,000 128,090 0.4387 0.343 0.343 0.351 0.332 0.359 374,333 0.3422 3.53%
2009-04-30 0 0.425 0.425 0.470 0.420 0.440 128,000 54,710 0.4274 0.332 0.332 0.367 0.328 0.343 164,091 0.3334 -4.49%
2009-04-29 0 0.445 0.425 0.450 0.425 0.445 130,000 55,130 0.4241 0.347 0.332 0.351 0.332 0.347 166,655 0.3308 4.71%
2009-04-28 0 0.425 0.425 0.435 0.425 0.440 308,000 133,990 0.4350 0.332 0.332 0.339 0.332 0.343 394,845 0.3393 -6.59%
2009-04-27 0 0.455 0.455 0.485 0.440 0.495 326,000 153,730 0.4716 0.355 0.355 0.378 0.343 0.386 417,920 0.3678 -1.09%
2009-04-24 0 0.460 0.460 0.485 0.450 0.495 1,294,000 614,280 0.4747 0.359 0.359 0.378 0.351 0.386 1,658,860 0.3703 9.52%
2009-04-23 0 0.420 0.420 0.440 0.400 0.430 240,000 100,390 0.4183 0.328 0.328 0.343 0.312 0.335 307,671 0.3263 0.00%
2009-04-22 0 0.420 0.420 0.450 0.400 0.430 560,000 238,040 0.4251 0.328 0.328 0.351 0.312 0.335 717,899 0.3316 -1.18%
2009-04-21 0 0.425 0.425 0.440 0.400 0.435 240,000 101,790 0.4241 0.332 0.332 0.343 0.312 0.339 307,671 0.3308 0.00%
2009-04-20 0 0.425 0.425 0.445 0.405 0.450 382,000 165,220 0.4325 0.332 0.332 0.347 0.316 0.351 489,710 0.3374 -1.16%
2009-04-17 0 0.430 0.430 0.450 0.430 0.440 508,000 220,560 0.4342 0.335 0.335 0.351 0.335 0.343 651,237 0.3387 -3.37%
2009-04-16 0 0.445 0.430 0.445 0.425 0.450 532,000 231,980 0.4361 0.347 0.335 0.347 0.332 0.351 682,004 0.3401 5.95%
2009-04-15 0 0.420 0.420 0.435 0.410 0.435 664,000 286,200 0.4310 0.328 0.328 0.339 0.320 0.339 851,224 0.3362 -3.45%
2009-04-14 0 0.435 0.420 0.440 0.410 0.450 404,000 175,610 0.4347 0.339 0.328 0.343 0.320 0.351 517,913 0.3391 0.00%
2009-04-09 0 0.435 0.435 0.440 0.400 0.415 58,000 23,550 0.4060 0.339 0.339 0.343 0.312 0.324 74,354 0.3167 4.82%
2009-04-08 0 0.415 0.415 0.440 0.415 0.420 290,000 121,100 0.4176 0.324 0.324 0.343 0.324 0.328 371,769 0.3257 -1.19%
2009-04-07 0 0.420 0.420 0.440 0.415 0.440 150,000 64,380 0.4292 0.328 0.328 0.343 0.324 0.343 192,294 0.3348 -3.45%
2009-04-06 0 0.435 0.435 0.440 0.420 0.425 370,000 156,900 0.4241 0.339 0.339 0.343 0.328 0.332 474,326 0.3308 0.00%
2009-04-03 0 0.435 0.435 0.450 0.435 0.440 120,000 52,370 0.4364 0.339 0.339 0.351 0.339 0.343 153,836 0.3404 -3.33%
2009-04-02 0 0.450 0.425 0.450 0.450 0.450 100,000 45,000 0.4500 0.351 0.332 0.351 0.351 0.351 128,196 0.3510 4.65%
2009-04-01 0 0.430 0.420 0.435 0.420 0.430 276,000 116,690 0.4228 0.335 0.328 0.339 0.328 0.335 353,822 0.3298 2.38%
2009-03-31 0 0.420 0.420 0.445 - - 0 0 - 0.328 0.328 0.347 - - 0 - 0.00%
2009-03-30 0 0.420 0.420 0.450 0.415 0.450 212,000 88,550 0.4177 0.328 0.328 0.351 0.324 0.351 271,776 0.3258 0.00%
2009-03-27 0 0.420 0.420 0.430 0.380 0.430 352,000 140,940 0.4004 0.328 0.328 0.335 0.296 0.335 451,251 0.3123 0.00%
2009-03-26 0 0.420 0.420 0.430 0.420 0.430 400,000 170,600 0.4265 0.328 0.328 0.335 0.328 0.335 512,785 0.3327 -2.33%
2009-03-25 0 0.430 0.430 0.440 0.430 0.440 388,750 167,348 0.4305 0.335 0.335 0.343 0.335 0.343 498,363 0.3358 0.00%
2009-03-24 0 0.430 0.430 0.440 0.430 0.450 348,000 150,000 0.4310 0.335 0.335 0.343 0.335 0.351 446,123 0.3362 -4.44%
2009-03-23 0 0.450 0.440 0.450 0.450 0.455 304,000 137,200 0.4513 0.351 0.343 0.351 0.351 0.355 389,717 0.3521 1.12%
2009-03-20 0 0.445 0.440 0.445 0.440 0.450 300,000 132,570 0.4419 0.347 0.343 0.347 0.343 0.351 384,589 0.3447 -1.11%
2009-03-19 0 0.450 0.440 0.450 0.440 0.450 240,000 107,000 0.4458 0.351 0.343 0.351 0.343 0.351 307,671 0.3478 2.27%
2009-03-18 0 0.440 0.425 0.440 0.440 0.440 50,000 22,000 0.4400 0.343 0.332 0.343 0.343 0.343 64,098 0.3432 -1.12%
2009-03-17 0 0.445 0.430 0.445 0.420 0.500 1,216,000 542,830 0.4464 0.347 0.335 0.347 0.328 0.390 1,558,867 0.3482 8.54%
2009-03-16 0 0.410 0.410 0.460 0.405 0.460 684,000 284,860 0.4165 0.320 0.320 0.359 0.316 0.359 876,863 0.3249 -4.65%
2009-03-13 0 0.430 0.420 0.435 0.425 0.430 710,000 304,300 0.4286 0.335 0.328 0.339 0.332 0.335 910,194 0.3343 0.00%
2009-03-12 0 0.430 0.425 0.430 0.430 0.435 430,000 185,900 0.4323 0.335 0.332 0.335 0.335 0.339 551,244 0.3372 2.38%
2009-03-11 0 0.420 0.435 0.440 0.420 0.430 466,000 198,720 0.4264 0.328 0.339 0.343 0.328 0.335 597,395 0.3326 -2.33%
2009-03-10 0 0.430 0.420 0.430 0.395 0.430 300,000 122,000 0.4067 0.335 0.328 0.335 0.308 0.335 384,589 0.3172 -2.27%
2009-03-09 0 0.440 0.430 0.440 - - 0 0 - 0.343 0.335 0.343 - - 0 - 0.00%
2009-03-06 0 0.440 0.430 0.440 0.430 0.440 280,000 122,400 0.4371 0.343 0.335 0.343 0.335 0.343 358,950 0.3410 2.33%
2009-03-05 0 0.430 0.430 0.455 0.430 0.430 410,000 181,300 0.4422 0.335 0.335 0.355 0.335 0.335 525,605 0.3449 -5.49%
2009-03-04 0 0.455 0.430 0.480 0.455 0.455 20,000 9,100 0.4550 0.355 0.335 0.374 0.355 0.355 25,639 0.3549 5.81%
2009-03-03 0 0.430 0.425 0.450 0.430 0.430 200,000 86,000 0.4300 0.335 0.332 0.351 0.335 0.335 256,393 0.3354 1.18%
2009-03-02 0 0.425 0.425 0.480 0.420 0.425 221,449 93,030 0.4201 0.332 0.332 0.374 0.328 0.332 283,889 0.3277 -1.16%
2009-02-27 0 0.430 0.430 0.450 0.430 0.430 84,000 36,120 0.4300 0.335 0.335 0.351 0.335 0.335 107,685 0.3354 -2.27%
2009-02-26 0 0.440 0.440 0.450 0.440 0.440 50,000 22,000 0.4400 0.343 0.343 0.351 0.343 0.343 64,098 0.3432 -2.22%
2009-02-25 0 0.450 0.440 0.455 0.450 0.450 20,000 9,000 0.4500 0.351 0.343 0.355 0.351 0.351 25,639 0.3510 -2.17%
2009-02-24 0 0.460 0.420 0.460 0.460 0.460 2,000 920 0.4600 0.359 0.328 0.359 0.359 0.359 2,564 0.3588 -6.12%
2009-02-23 0 0.490 0.425 0.495 0.490 0.490 2,000 980 0.4900 0.382 0.332 0.386 0.382 0.382 2,564 0.3822 16.67%
2009-02-20 0 0.420 0.420 0.450 0.420 0.440 712,000 307,920 0.4325 0.328 0.328 0.351 0.328 0.343 912,758 0.3374 -4.55%
2009-02-19 0 0.440 0.440 0.450 0.440 0.450 318,000 142,230 0.4473 0.343 0.343 0.351 0.343 0.351 407,664 0.3489 -2.22%
2009-02-18 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.351 0.332 0.351 0.351 0.351 2,564 0.3510 9.76%
2009-02-17 0 0.410 0.410 0.440 0.400 0.400 212,000 86,740 0.4092 0.320 0.320 0.343 0.312 0.312 271,776 0.3192 -4.65%
2009-02-16 0 0.430 0.430 0.440 0.430 0.440 504,000 217,820 0.4322 0.335 0.335 0.343 0.335 0.343 646,109 0.3371 4.88%
2009-02-13 0 0.410 0.410 0.435 0.400 0.440 130,000 55,220 0.4248 0.320 0.320 0.339 0.312 0.343 166,655 0.3313 -5.75%
2009-02-12 0 0.435 0.400 0.440 - - 0 0 - 0.339 0.312 0.343 - - 0 - 0.00%
2009-02-11 0 0.435 0.415 0.435 0.415 0.440 170,000 70,800 0.4165 0.339 0.324 0.339 0.324 0.343 217,934 0.3249 4.82%
2009-02-10 0 0.415 0.395 0.415 0.415 0.415 20,000 8,300 0.4150 0.324 0.308 0.324 0.324 0.324 25,639 0.3237 6.41%
2009-02-09 0 0.390 0.400 0.420 - - 0 0 - 0.304 0.312 0.328 - - 0 - 0.00%
2009-02-06 0 0.390 0.380 0.455 0.390 0.420 590,000 240,050 0.4069 0.304 0.296 0.355 0.304 0.328 756,358 0.3174 -6.02%
2009-02-05 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 0.324 0.312 0.328 0.324 0.324 25,639 0.3237 -1.19%
2009-02-04 0 0.420 0.400 0.420 0.400 0.420 310,000 128,200 0.4135 0.328 0.312 0.328 0.312 0.328 397,409 0.3226 5.00%
2009-02-03 0 0.400 0.400 0.440 0.400 0.400 188,000 75,200 0.4000 0.312 0.312 0.343 0.312 0.312 241,009 0.3120 0.00%
2009-02-02 0 0.400 0.400 0.425 0.400 0.405 210,000 85,000 0.4048 0.312 0.312 0.332 0.312 0.316 269,212 0.3157 -4.76%
2009-01-30 0 0.420 0.410 0.420 - - 0 0 - 0.328 0.320 0.328 - - 0 - 0.00%
2009-01-29 0 0.420 0.395 0.430 - - 0 0 - 0.328 0.308 0.335 - - 0 - 0.00%
2009-01-23 0 0.420 0.400 0.450 0.420 0.420 100,000 42,000 0.4200 0.328 0.312 0.351 0.328 0.328 128,196 0.3276 5.00%
2009-01-22 0 0.400 0.400 0.420 0.400 0.400 50,000 20,000 0.4000 0.312 0.312 0.328 0.312 0.312 64,098 0.3120 0.00%
2009-01-21 0 0.400 0.400 0.445 0.400 0.410 450,000 181,750 0.4039 0.312 0.312 0.347 0.312 0.320 576,883 0.3151 0.00%
2009-01-20 0 0.400 0.390 0.440 0.400 0.400 168,000 67,200 0.4000 0.312 0.304 0.343 0.312 0.312 215,370 0.3120 -4.76%
2009-01-19 0 0.420 0.410 0.455 0.420 0.420 100,000 42,000 0.4200 0.328 0.320 0.355 0.328 0.328 128,196 0.3276 -4.55%
2009-01-16 0 0.440 0.440 0.450 0.420 0.440 526,000 229,870 0.4370 0.343 0.343 0.351 0.328 0.343 674,313 0.3409 7.32%
2009-01-15 0 0.410 0.380 0.410 0.370 0.410 194,000 74,420 0.3836 0.320 0.296 0.320 0.289 0.320 248,701 0.2992 2.50%
2009-01-14 0 0.400 0.380 0.400 0.390 0.400 300,000 119,000 0.3967 0.312 0.296 0.312 0.304 0.312 384,589 0.3094 6.67%
2009-01-13 0 0.375 0.375 0.380 0.375 0.380 222,000 83,750 0.3773 0.293 0.293 0.296 0.293 0.296 284,596 0.2943 1.35%
2009-01-12 0 0.370 0.370 0.390 0.370 0.380 450,000 168,500 0.3744 0.289 0.289 0.304 0.289 0.296 576,883 0.2921 -2.63%
2009-01-09 0 0.380 0.375 0.385 0.380 0.390 328,000 126,240 0.3849 0.296 0.293 0.300 0.296 0.304 420,484 0.3002 2.70%
2009-01-08 0 0.370 0.370 0.390 - - 0 0 - 0.289 0.289 0.304 - - 0 - 0.00%
2009-01-07 0 0.370 0.330 0.385 0.370 0.400 496,000 189,600 0.3823 0.289 0.257 0.300 0.289 0.312 635,854 0.2982 -3.90%
2009-01-06 0 0.385 0.385 0.395 0.380 0.400 808,000 316,990 0.3923 0.300 0.300 0.308 0.296 0.312 1,035,826 0.3060 -2.53%
2009-01-05 0 0.395 0.380 0.395 0.380 0.400 320,000 127,210 0.3975 0.308 0.296 0.308 0.296 0.312 410,228 0.3101 -1.25%
2009-01-02 0 0.400 0.380 0.400 0.390 0.400 102,000 39,800 0.3902 0.312 0.296 0.312 0.304 0.312 130,760 0.3044 5.26%
2008-12-31 0 0.380 0.370 0.380 - - 0 0 - 0.296 0.289 0.296 - - 0 - 0.00%
2008-12-30 0 0.380 0.375 0.380 0.370 0.380 212,000 79,560 0.3753 0.296 0.293 0.296 0.289 0.296 271,776 0.2927 2.70%
2008-12-29 0 0.370 0.365 0.390 0.370 0.370 116,000 42,840 0.3693 0.289 0.285 0.304 0.289 0.289 148,708 0.2881 0.00%
2008-12-24 0 0.370 0.370 0.380 - - 0 0 - 0.289 0.289 0.296 - - 0 - 0.00%
2008-12-23 0 0.370 0.370 0.390 0.370 0.370 178,000 65,890 0.3702 0.289 0.289 0.304 0.289 0.289 228,189 0.2888 -2.63%
2008-12-22 0 0.380 0.380 0.400 0.380 0.380 98,000 37,240 0.3800 0.296 0.296 0.312 0.296 0.296 125,632 0.2964 -1.30%
2008-12-19 0 0.385 0.380 0.385 0.360 0.390 702,000 262,070 0.3733 0.300 0.296 0.300 0.281 0.304 899,938 0.2912 -3.75%
2008-12-18 0 0.400 0.380 0.400 - - 0 0 - 0.312 0.296 0.312 - - 0 - -2.44%
2008-12-17 0 0.410 0.400 0.410 0.400 0.440 582,000 240,080 0.4125 0.320 0.312 0.320 0.312 0.343 746,103 0.3218 0.00%
2008-12-16 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.320 - - - - 0 - 0.00%
2008-11-28 0 0.410 0.390 0.410 0.420 0.430 616,000 255,090 0.4141 0.320 0.304 0.320 0.328 0.335 789,689 0.3230 -2.38%
2008-11-27 0 0.420 0.390 0.425 0.380 0.440 492,000 200,990 0.4085 0.328 0.304 0.332 0.296 0.343 630,726 0.3187 5.00%
2008-11-26 0 0.400 0.390 0.400 0.390 0.400 470,000 186,100 0.3960 0.312 0.304 0.312 0.304 0.312 602,523 0.3089 2.56%
2008-11-25 0 0.390 0.380 0.390 0.380 0.395 190,000 74,380 0.3915 0.304 0.296 0.304 0.296 0.308 243,573 0.3054 0.00%
2008-11-24 0 0.390 0.375 0.390 0.390 0.395 362,000 141,990 0.3922 0.304 0.293 0.304 0.304 0.308 464,071 0.3060 0.00%
2008-11-21 0 0.390 0.370 0.390 0.375 0.390 300,000 115,400 0.3847 0.304 0.289 0.304 0.293 0.304 384,589 0.3001 2.63%
2008-11-20 0 0.380 0.380 0.390 0.375 0.390 722,000 272,280 0.3771 0.296 0.296 0.304 0.293 0.304 925,577 0.2942 -2.56%
2008-11-19 0 0.390 0.365 0.390 0.360 0.390 930,000 349,320 0.3756 0.304 0.285 0.304 0.281 0.304 1,192,226 0.2930 18.18%
2008-11-18 0 0.330 0.330 0.370 0.320 0.320 100,000 32,000 0.3200 0.257 0.257 0.289 0.250 0.250 128,196 0.2496 -5.71%
2008-11-17 0 0.350 0.330 0.375 0.350 0.350 286,000 100,100 0.3500 0.273 0.257 0.293 0.273 0.273 366,641 0.2730 9.38%
2008-11-14 0 0.320 0.320 0.340 0.300 0.320 780,000 245,700 0.3150 0.250 0.250 0.265 0.234 0.250 999,931 0.2457 0.00%
2008-11-13 0 0.320 0.315 0.320 0.320 0.320 242,000 77,440 0.3200 0.250 0.246 0.250 0.250 0.250 310,235 0.2496 0.00%
2008-11-12 0 0.320 0.310 0.320 0.320 0.330 440,000 141,300 0.3211 0.250 0.242 0.250 0.250 0.257 564,064 0.2505 0.00%
2008-11-11 0 0.320 0.310 0.330 0.320 0.320 300,000 96,000 0.3200 0.250 0.242 0.257 0.250 0.250 384,589 0.2496 0.00%
2008-11-10 0 0.320 0.310 0.320 0.305 0.320 188,000 60,010 0.3192 0.250 0.242 0.250 0.238 0.250 241,009 0.2490 0.00%
2008-11-07 0 0.320 0.310 0.320 0.320 0.320 224,000 70,680 0.3155 0.250 0.242 0.250 0.250 0.250 287,160 0.2461 0.00%
2008-11-06 0 0.320 0.315 0.320 0.320 0.325 476,000 153,570 0.3226 0.250 0.246 0.250 0.250 0.254 610,215 0.2517 3.23%
2008-11-05 0 0.310 0.310 0.320 0.310 0.330 248,000 79,990 0.3225 0.242 0.242 0.250 0.242 0.257 317,927 0.2516 -4.62%
2008-11-04 0 0.325 0.310 0.320 0.310 0.325 300,000 95,630 0.3188 0.254 0.242 0.250 0.242 0.254 384,589 0.2487 8.33%
2008-11-03 0 0.300 0.295 0.300 0.300 0.320 522,000 162,000 0.3103 0.234 0.230 0.234 0.234 0.250 669,185 0.2421 5.26%
2008-10-31 0 0.285 0.285 0.310 0.285 0.320 362,000 112,710 0.3114 0.222 0.222 0.242 0.222 0.250 464,071 0.2429 -10.94%
2008-10-30 0 0.320 0.285 0.320 0.300 0.320 200,000 62,000 0.3100 0.250 0.222 0.250 0.234 0.250 256,393 0.2418 14.29%
2008-10-29 0 0.280 0.246 0.280 0.280 0.290 270,000 76,100 0.2819 0.218 0.192 0.218 0.218 0.226 346,130 0.2199 7.69%
2008-10-28 0 0.260 0.230 0.260 0.160 0.260 1,896,000 487,070 0.2569 0.203 0.179 0.203 0.125 0.203 2,430,602 0.2004 7.88%
2008-10-27 0 0.241 0.241 0.255 0.240 0.290 940,000 243,700 0.2593 0.188 0.188 0.199 0.187 0.226 1,205,045 0.2022 -22.26%
2008-10-24 0 0.310 0.310 0.340 0.310 0.325 380,000 122,000 0.3211 0.242 0.242 0.265 0.242 0.254 487,146 0.2504 -11.43%
2008-10-23 0 0.350 0.315 0.350 0.350 0.350 1,106,000 386,980 0.3499 0.273 0.246 0.273 0.273 0.273 1,417,851 0.2729 -2.78%
2008-10-22 0 0.360 0.330 0.360 0.330 0.360 16,000 5,340 0.3338 0.281 0.257 0.281 0.257 0.281 20,511 0.2603 2.86%
2008-10-21 0 0.350 0.350 0.380 0.350 0.360 220,000 79,000 0.3591 0.273 0.273 0.296 0.273 0.281 282,032 0.2801 -6.67%
2008-10-20 0 0.375 0.360 0.375 0.365 0.385 600,000 219,500 0.3658 0.293 0.281 0.293 0.285 0.300 769,178 0.2854 -2.60%
2008-10-17 0 0.385 0.365 0.385 0.370 0.390 866,000 332,580 0.3840 0.300 0.285 0.300 0.289 0.304 1,110,180 0.2996 5.48%
2008-10-16 0 0.365 0.365 0.380 0.365 0.365 934,000 347,410 0.3720 0.285 0.285 0.296 0.285 0.285 1,197,354 0.2901 -3.95%
2008-10-15 0 0.380 0.360 0.385 0.385 0.385 500,000 190,500 0.3810 0.296 0.281 0.300 0.300 0.300 640,982 0.2972 2.70%
2008-10-14 0 0.370 0.355 0.375 0.370 0.380 654,000 244,870 0.3744 0.289 0.277 0.293 0.289 0.296 838,404 0.2921 12.12%
2008-10-13 0 0.330 0.330 0.360 0.330 0.360 580,000 203,600 0.3510 0.257 0.257 0.281 0.257 0.281 743,539 0.2738 4.76%
2008-10-10 0 0.315 0.315 0.335 0.300 0.350 1,882,000 591,490 0.3143 0.246 0.246 0.261 0.234 0.273 2,412,655 0.2452 -20.25%
2008-10-09 0 0.395 0.355 0.395 0.380 0.400 850,000 334,000 0.3929 0.308 0.277 0.308 0.296 0.312 1,089,669 0.3065 14.49%
2008-10-08 0 0.345 0.345 0.370 0.340 0.400 2,272,000 845,940 0.3723 0.269 0.269 0.289 0.265 0.312 2,912,621 0.2904 -12.66%
2008-10-06 0 0.395 0.345 0.395 0.390 0.395 234,000 91,790 0.3923 0.308 0.269 0.308 0.304 0.308 299,979 0.3060 3.95%
2008-10-03 0 0.380 0.355 0.395 0.335 0.380 350,000 119,500 0.3414 0.296 0.277 0.308 0.261 0.296 448,687 0.2663 -2.56%
2008-10-02 0 0.390 0.370 0.400 0.390 0.420 198,000 80,160 0.4048 0.304 0.289 0.312 0.304 0.328 253,829 0.3158 -2.50%
2008-09-30 0 0.400 0.350 0.400 0.345 0.400 100,000 39,890 0.3989 0.312 0.273 0.312 0.269 0.312 128,196 0.3112 0.00%
2008-09-29 0 0.400 0.395 0.420 - - 0 0 - 0.312 0.308 0.328 - - 0 - 0.00%
2008-09-26 0 0.400 0.395 0.420 - - 12,000 4,800 0.4000 0.312 0.308 0.328 - - 15,384 0.3120 0.00%
2008-09-25 0 0.400 0.390 0.435 0.390 0.400 1,748,000 695,800 0.3981 0.312 0.304 0.339 0.304 0.312 2,240,872 0.3105 2.56%
2008-09-24 0 0.390 0.345 0.380 0.390 0.395 320,000 124,900 0.3903 0.304 0.269 0.296 0.304 0.308 410,228 0.3045 0.00%
2008-09-23 0 0.390 0.375 0.390 0.385 0.390 110,000 42,850 0.3895 0.304 0.293 0.304 0.300 0.304 141,016 0.3039 -1.27%
2008-09-22 0 0.395 0.365 0.400 0.390 0.395 1,610,000 628,150 0.3902 0.308 0.285 0.312 0.304 0.308 2,063,961 0.3043 6.76%
2008-09-19 0 0.370 0.370 0.400 0.360 0.405 2,508,000 963,720 0.3843 0.289 0.289 0.312 0.281 0.316 3,215,164 0.2997 4.23%
2008-09-18 0 0.355 0.355 0.395 0.330 0.420 4,638,000 1,772,710 0.3822 0.277 0.277 0.308 0.257 0.328 5,945,746 0.2981 -11.25%
2008-09-17 0 0.400 0.330 0.395 0.330 0.400 2,332,000 858,330 0.3681 0.312 0.257 0.308 0.257 0.312 2,989,538 0.2871 29.03%
2008-09-16 0 0.310 0.280 0.335 0.290 0.370 2,160,000 670,020 0.3102 0.242 0.218 0.261 0.226 0.289 2,769,041 0.2420 3.33%
2008-09-12 0 0.300 0.300 0.500 0.290 0.290 370,000 107,300 0.2900 0.234 0.234 0.390 0.226 0.226 474,326 0.2262 5.26%
2008-09-11 0 0.285 0.255 0.300 0.285 0.320 962,000 279,530 0.2906 0.222 0.199 0.234 0.222 0.250 1,233,249 0.2267 -17.39%
2008-09-10 0 0.345 0.300 0.345 0.345 0.345 18,000 6,210 0.3450 0.269 0.234 0.269 0.269 0.269 23,075 0.2691 -4.17%
2008-09-09 0 0.360 0.325 0.355 0.360 0.360 32,000 10,470 0.3272 0.281 0.254 0.277 0.281 0.281 41,023 0.2552 4.35%
2008-09-08 0 0.345 0.360 0.365 0.320 0.320 40,000 12,800 0.3200 0.269 0.281 0.285 0.250 0.250 51,279 0.2496 -1.43%
2008-09-05 0 0.350 0.315 0.350 - - 0 0 - 0.273 0.246 0.273 - - 0 - -4.11%
2008-09-04 0 0.365 0.335 0.365 0.360 0.365 232,000 84,670 0.3650 0.285 0.261 0.285 0.281 0.285 297,415 0.2847 1.39%
2008-09-03 0 0.360 0.340 0.360 - - 0 0 - 0.281 0.265 0.281 - - 0 - 0.00%
2008-09-02 0 0.360 0.335 0.360 0.360 0.360 20,000 7,200 0.3600 0.281 0.261 0.281 0.281 0.281 25,639 0.2808 -1.37%
2008-09-01 0 0.365 0.355 0.365 0.355 0.365 154,000 54,710 0.3553 0.285 0.277 0.285 0.277 0.285 197,422 0.2771 -1.35%
2008-08-29 0 0.370 0.365 0.370 0.360 0.370 360,000 130,500 0.3625 0.289 0.285 0.289 0.281 0.289 461,507 0.2828 1.37%
2008-08-28 0 0.365 0.355 0.365 0.350 0.370 476,000 175,260 0.3682 0.285 0.277 0.285 0.273 0.289 610,215 0.2872 5.80%
2008-08-27 0 0.345 0.345 0.365 0.345 0.345 10,000 3,450 0.3450 0.269 0.269 0.285 0.269 0.269 12,820 0.2691 -4.17%
2008-08-26 0 0.360 0.360 0.365 0.350 0.360 340,000 121,400 0.3571 0.281 0.281 0.285 0.273 0.281 435,868 0.2785 -6.49%
2008-08-25 0 0.385 0.370 0.385 0.370 0.385 492,000 182,280 0.3705 0.300 0.289 0.300 0.289 0.300 630,726 0.2890 -3.75%
2008-08-21 0 0.400 0.370 0.420 0.400 0.400 30,000 12,000 0.4000 0.312 0.289 0.328 0.312 0.312 38,459 0.3120 0.00%
2008-08-20 0 0.400 0.400 0.430 0.370 0.420 1,306,000 522,500 0.4001 0.312 0.312 0.335 0.289 0.328 1,674,244 0.3121 6.67%
2008-08-19 0 0.375 0.355 0.375 0.365 0.375 466,000 171,600 0.3682 0.293 0.277 0.293 0.285 0.293 597,395 0.2872 -7.41%
2008-08-18 0 0.405 0.370 0.415 0.405 0.430 230,000 95,150 0.4137 0.316 0.289 0.324 0.316 0.335 294,852 0.3227 -4.71%
2008-08-15 0 0.425 0.410 0.460 0.420 0.425 200,000 84,700 0.4235 0.332 0.320 0.359 0.328 0.332 256,393 0.3304 0.00%
2008-08-14 0 0.425 0.400 0.450 0.400 0.425 110,000 46,500 0.4227 0.332 0.312 0.351 0.312 0.332 141,016 0.3297 6.25%
2008-08-13 0 0.400 0.365 0.425 0.400 0.440 502,000 210,760 0.4198 0.312 0.285 0.332 0.312 0.343 643,546 0.3275 -11.11%
2008-08-12 0 0.450 0.390 0.450 0.420 0.450 280,000 121,800 0.4350 0.351 0.304 0.351 0.328 0.351 358,950 0.3393 12.50%
2008-08-11 0 0.400 0.400 0.450 0.400 0.450 162,000 71,000 0.4383 0.312 0.312 0.351 0.312 0.351 207,678 0.3419 -4.76%
2008-08-08 0 0.420 0.420 0.470 0.400 0.470 250,000 108,080 0.4323 0.328 0.328 0.367 0.312 0.367 320,491 0.3372 -2.33%
2008-08-07 0 0.430 0.400 0.430 - - 0 0 - 0.335 0.312 0.335 - - 0 - 0.00%
2008-08-05 0 0.430 0.390 0.470 0.430 0.430 70,000 30,100 0.4300 0.335 0.304 0.367 0.335 0.335 89,737 0.3354 0.00%
2008-08-04 0 0.430 0.430 0.490 0.430 0.430 30,000 12,900 0.4300 0.335 0.335 0.382 0.335 0.335 38,459 0.3354 2.38%
2008-08-01 0 0.420 0.410 0.495 - - 0 0 - 0.328 0.320 0.386 - - 0 - 0.00%
2008-07-31 0 0.420 0.410 0.450 0.420 0.430 150,000 63,420 0.4228 0.328 0.320 0.351 0.328 0.335 192,294 0.3298 -2.33%
2008-07-30 0 0.430 0.410 0.450 - - 0 0 - 0.335 0.320 0.351 - - 0 - 0.00%
2008-07-29 0 0.430 0.410 0.450 - - 0 0 - 0.335 0.320 0.351 - - 0 - 0.00%
2008-07-28 0 0.430 0.420 0.450 - - 40,000 17,200 0.4300 0.335 0.328 0.351 - - 51,279 0.3354 0.00%
2008-07-25 0 0.430 0.410 0.450 0.430 0.430 30,000 12,900 0.4300 0.335 0.320 0.351 0.335 0.335 38,459 0.3354 4.88%
2008-07-24 0 0.410 0.400 0.510 - - 0 0 - 0.320 0.312 0.398 - - 0 - 0.00%
2008-07-23 0 0.410 0.400 0.440 - - 0 0 - 0.320 0.312 0.343 - - 0 - 0.00%
2008-07-22 0 0.410 0.410 0.450 0.390 0.410 48,000 19,200 0.4000 0.320 0.320 0.351 0.304 0.320 61,534 0.3120 -6.82%
2008-07-21 0 0.440 0.410 0.440 0.440 0.440 60,000 26,400 0.4400 0.343 0.320 0.343 0.343 0.343 76,918 0.3432 7.32%
2008-07-18 0 0.410 0.410 0.450 0.410 0.520 334,000 139,920 0.4189 0.320 0.320 0.351 0.320 0.406 428,176 0.3268 -6.82%
2008-07-17 0 0.440 0.415 0.440 0.410 0.440 232,000 98,530 0.4247 0.343 0.324 0.343 0.320 0.343 297,415 0.3313 4.76%
2008-07-16 0 0.420 0.420 0.430 0.410 0.410 1,130,000 562,300 0.4976 0.328 0.328 0.335 0.320 0.320 1,448,618 0.3882 -5.62%
2008-07-15 0 0.445 0.445 0.450 0.430 0.490 120,000 52,860 0.4405 0.347 0.347 0.351 0.335 0.382 153,836 0.3436 -1.11%
2008-07-14 0 0.450 0.410 0.450 - - 0 0 - 0.351 0.320 0.351 - - 0 - 0.00%
2008-07-11 0 0.450 0.410 0.450 0.410 0.450 102,000 42,800 0.4196 0.351 0.320 0.351 0.320 0.351 130,760 0.3273 9.76%
2008-07-10 0 0.410 0.370 0.490 - - 0 0 - 0.320 0.289 0.382 - - 0 - 0.00%
2008-07-09 0 0.410 0.410 0.450 0.400 0.400 74,007 29,602 0.4000 0.320 0.320 0.351 0.312 0.312 94,874 0.3120 -8.89%
2008-07-08 0 0.450 0.375 0.450 0.450 0.450 2,000 900 0.4500 0.351 0.293 0.351 0.351 0.351 2,564 0.3510 0.00%
2008-07-07 0 0.450 0.400 0.450 - - 0 0 - 0.351 0.312 0.351 - - 0 - 0.00%
2008-07-04 0 0.450 0.400 0.470 0.440 0.450 658,000 290,020 0.4408 0.351 0.312 0.367 0.343 0.351 843,532 0.3438 2.27%
2008-07-03 0 0.440 0.440 0.450 - - 0 0 - 0.343 0.343 0.351 - - 0 - 10.00%
2008-07-02 0 0.400 0.395 0.445 0.400 0.400 600,000 240,000 0.4000 0.312 0.308 0.347 0.312 0.312 769,178 0.3120 -10.11%
2008-06-30 0 0.445 0.400 0.450 0.445 0.445 200,000 89,000 0.4450 0.347 0.312 0.351 0.347 0.347 256,393 0.3471 8.54%
2008-06-27 0 0.410 0.395 0.450 0.410 0.410 50,000 20,500 0.4100 0.320 0.308 0.351 0.320 0.320 64,098 0.3198 -8.89%
2008-06-26 0 0.450 0.420 0.450 0.430 0.450 32,000 13,800 0.4313 0.351 0.328 0.351 0.335 0.351 41,023 0.3364 0.00%
2008-06-25 0 0.450 0.420 0.450 - - 0 0 - 0.351 0.328 0.351 - - 0 - 0.00%
2008-06-24 0 0.450 0.430 0.450 0.430 0.450 972,000 432,290 0.4447 0.351 0.335 0.351 0.335 0.351 1,246,068 0.3469 5.88%
2008-06-23 0 0.425 0.420 0.445 0.425 0.445 640,000 282,800 0.4419 0.332 0.328 0.347 0.332 0.347 820,456 0.3447 -4.49%
2008-06-20 0 0.445 0.430 0.445 0.445 0.450 1,030,000 462,910 0.4494 0.347 0.335 0.347 0.347 0.351 1,320,422 0.3506 1.14%
2008-06-19 0 0.440 0.420 0.540 0.440 0.440 66,000 29,040 0.4400 0.343 0.328 0.421 0.343 0.343 84,610 0.3432 1.15%
2008-06-18 0 0.435 0.435 0.510 0.415 0.470 132,000 55,960 0.4239 0.339 0.339 0.398 0.324 0.367 169,219 0.3307 -7.45%
2008-06-17 0 0.470 0.430 0.490 - - 0 0 - 0.367 0.335 0.382 - - 0 - 0.00%
2008-06-16 0 0.470 0.435 0.470 0.480 0.480 56,000 26,880 0.4800 0.367 0.339 0.367 0.374 0.374 71,790 0.3744 2.17%
2008-06-13 0 0.460 0.445 0.500 0.460 0.460 160,000 73,600 0.4600 0.359 0.347 0.390 0.359 0.359 205,114 0.3588 -8.00%
2008-06-12 0 0.500 0.425 0.500 - - 0 0 - 0.390 0.332 0.390 - - 0 - -1.96%
2008-06-11 0 0.510 0.455 0.520 - - 0 0 - 0.398 0.355 0.406 - - 0 - 0.00%
2008-06-10 0 0.510 0.455 0.510 - - 0 0 - 0.398 0.355 0.398 - - 0 - 0.00%
2008-06-06 0 0.510 0.465 0.510 0.510 0.510 4,000 2,040 0.5100 0.398 0.363 0.398 0.398 0.398 5,128 0.3978 0.00%
2008-06-05 0 0.510 0.470 0.510 - - 0 0 - 0.398 0.367 0.398 - - 0 - -1.92%
2008-06-04 0 0.520 0.480 0.520 0.495 0.520 190,000 95,000 0.5000 0.406 0.374 0.406 0.386 0.406 243,573 0.3900 4.00%
2008-06-03 0 0.500 0.460 0.510 - - 0 0 - 0.390 0.359 0.398 - - 0 - 0.00%
2008-06-02 0 0.500 0.490 0.510 0.470 0.500 109,750 52,930 0.4823 0.390 0.382 0.398 0.367 0.390 140,695 0.3762 -3.85%
2008-05-30 0 0.520 0.460 0.520 0.520 0.520 208,000 98,160 0.4719 0.406 0.359 0.406 0.406 0.406 266,648 0.3681 7.22%
2008-05-29 0 0.485 0.470 0.540 - - 0 0 - 0.378 0.367 0.421 - - 0 - 0.00%
2008-05-28 0 0.485 0.455 0.485 - - 0 0 - 0.378 0.355 0.378 - - 0 - 0.00%
2008-05-27 0 0.485 0.465 0.500 - - 0 0 - 0.378 0.363 0.390 - - 0 - 0.00%
2008-05-26 0 0.485 0.460 0.500 0.460 0.485 40,000 18,900 0.4725 0.378 0.359 0.390 0.359 0.378 51,279 0.3686 -3.00%
2008-05-23 0 0.500 0.490 0.510 - - 0 0 - 0.390 0.382 0.398 - - 0 - 0.00%
2008-05-22 0 0.500 0.490 0.500 0.485 0.500 600,000 296,750 0.4946 0.390 0.382 0.390 0.378 0.390 769,178 0.3858 -1.96%
2008-05-21 0 0.510 0.510 0.520 0.455 0.455 50,000 22,750 0.4550 0.398 0.398 0.406 0.355 0.355 64,098 0.3549 4.08%
2008-05-20 0 0.490 0.475 0.510 0.490 0.500 254,000 125,460 0.4939 0.382 0.371 0.398 0.382 0.390 325,619 0.3853 -5.77%
2008-05-19 0 0.520 0.490 0.520 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2008-05-16 0 0.520 0.520 0.530 0.500 0.500 18,000 9,000 0.5000 0.406 0.406 0.413 0.390 0.390 23,075 0.3900 5.05%
2008-05-15 0 0.500 0.500 0.520 0.500 0.520 230,000 116,100 0.5048 0.386 0.386 0.402 0.386 0.402 297,830 0.3898 0.00%
2008-05-14 0 0.500 0.490 0.510 0.490 0.520 132,000 66,940 0.5071 0.386 0.378 0.394 0.378 0.402 170,928 0.3916 -3.85%
2008-05-13 0 0.520 0.495 0.540 0.495 0.520 112,000 57,530 0.5137 0.402 0.382 0.417 0.382 0.402 145,030 0.3967 4.00%
2008-05-09 0 0.500 0.490 0.500 0.495 0.500 354,000 176,100 0.4975 0.386 0.378 0.386 0.382 0.386 458,399 0.3842 2.04%
2008-05-08 0 0.490 0.490 0.520 0.490 0.490 186,000 91,140 0.4900 0.378 0.378 0.402 0.378 0.378 240,854 0.3784 1.03%
2008-05-07 0 0.485 0.485 0.520 0.485 0.500 220,000 108,500 0.4932 0.375 0.375 0.402 0.375 0.386 284,881 0.3809 -3.00%
2008-05-06 0 0.500 0.490 0.520 0.500 0.520 696,000 349,920 0.5028 0.386 0.378 0.402 0.386 0.402 901,259 0.3883 -3.85%
2008-05-05 0 0.520 0.520 0.530 0.520 0.540 740,000 389,220 0.5260 0.402 0.402 0.409 0.402 0.417 958,235 0.4062 -3.70%
2008-05-02 0 0.540 0.530 0.540 0.540 0.600 1,070,000 600,440 0.5612 0.417 0.409 0.417 0.417 0.463 1,385,556 0.4334 -8.47%
2008-04-30 0 0.590 0.580 0.600 0.530 0.620 4,092,000 2,365,660 0.5781 0.456 0.448 0.463 0.409 0.479 5,298,781 0.4465 13.46%
2008-04-29 0 0.520 0.500 0.530 0.510 0.520 558,000 288,160 0.5164 0.402 0.386 0.409 0.394 0.402 722,561 0.3988 1.96%
2008-04-28 0 0.510 0.500 0.510 0.490 0.510 738,000 370,640 0.5022 0.394 0.386 0.394 0.378 0.394 955,645 0.3878 0.00%
2008-04-25 0 0.510 0.500 0.510 0.500 0.520 1,188,000 607,420 0.5113 0.394 0.386 0.394 0.386 0.402 1,538,356 0.3949 0.00%
2008-04-24 0 0.510 0.510 0.520 0.490 0.530 1,864,000 940,740 0.5047 0.394 0.394 0.402 0.378 0.409 2,413,717 0.3897 2.00%
2008-04-23 0 0.500 0.495 0.510 0.495 0.530 382,000 191,320 0.5008 0.386 0.382 0.394 0.382 0.409 494,657 0.3868 6.38%
2008-04-22 0 0.470 0.470 0.500 0.470 0.500 250,000 121,740 0.4870 0.363 0.363 0.386 0.363 0.386 323,728 0.3761 -6.00%
2008-04-21 0 0.500 0.495 0.520 0.495 0.510 322,000 161,750 0.5023 0.386 0.382 0.402 0.382 0.394 416,962 0.3879 -1.96%
2008-04-18 0 0.510 0.510 0.520 0.480 0.510 398,000 197,740 0.4968 0.394 0.394 0.402 0.371 0.394 515,375 0.3837 4.08%
2008-04-17 0 0.490 0.490 0.520 0.490 0.490 11,750 5,705 0.4855 0.378 0.378 0.402 0.378 0.378 15,215 0.3750 -2.00%
2008-04-16 0 0.500 0.500 0.520 0.480 0.560 1,846,000 961,630 0.5209 0.386 0.386 0.402 0.371 0.432 2,390,408 0.4023 4.17%
2008-04-15 0 0.480 0.475 0.500 0.450 0.500 1,302,000 616,510 0.4735 0.371 0.367 0.386 0.348 0.386 1,685,976 0.3657 6.67%
2008-04-14 0 0.450 0.430 0.450 0.450 0.475 42,000 19,200 0.4571 0.348 0.332 0.348 0.348 0.367 54,386 0.3530 -5.26%
2008-04-11 0 0.475 0.440 0.475 0.435 0.480 274,000 126,760 0.4626 0.367 0.340 0.367 0.336 0.371 354,806 0.3573 5.56%
2008-04-10 0 0.450 0.435 0.470 0.450 0.480 204,000 91,920 0.4506 0.348 0.336 0.363 0.348 0.371 264,162 0.3480 -6.25%
2008-04-09 0 0.480 0.450 0.485 0.440 0.500 1,548,000 688,290 0.4446 0.371 0.348 0.375 0.340 0.386 2,004,524 0.3434 9.09%
2008-04-08 0 0.440 0.415 0.440 0.410 0.440 24,000 9,960 0.4150 0.340 0.320 0.340 0.317 0.340 31,078 0.3205 6.02%
2008-04-07 0 0.415 0.415 0.440 0.410 0.420 590,000 242,600 0.4112 0.320 0.320 0.340 0.317 0.324 763,998 0.3175 1.22%
2008-04-03 0 0.410 0.410 0.440 0.410 0.410 26,000 10,660 0.4100 0.317 0.317 0.340 0.317 0.317 33,668 0.3166 -3.53%
2008-04-02 0 0.425 0.445 0.450 0.410 0.500 934,000 390,460 0.4181 0.328 0.344 0.348 0.317 0.386 1,209,448 0.3228 -5.56%
2008-04-01 0 0.450 0.470 0.540 0.400 0.450 1,806,000 763,860 0.4230 0.348 0.363 0.417 0.309 0.348 2,338,612 0.3266 9.76%
2008-03-31 0 0.410 0.410 0.420 0.385 0.390 200,000 77,750 0.3888 0.317 0.317 0.324 0.297 0.301 258,982 0.3002 2.50%
2008-03-28 0 0.400 0.380 0.410 0.400 0.400 398,000 159,200 0.4000 0.309 0.293 0.317 0.309 0.309 515,375 0.3089 1.27%
2008-03-27 0 0.395 0.370 0.395 0.370 0.430 504,000 191,940 0.3808 0.305 0.286 0.305 0.286 0.332 652,636 0.2941 -1.25%
2008-03-26 0 0.400 0.360 0.410 0.370 0.410 248,000 96,570 0.3894 0.309 0.278 0.317 0.286 0.317 321,138 0.3007 11.11%
2008-03-25 0 0.360 0.360 0.390 0.345 0.405 1,628,000 575,700 0.3536 0.278 0.278 0.301 0.266 0.313 2,108,117 0.2731 4.35%
2008-03-20 0 0.345 0.325 0.385 - - 0 0 - 0.266 0.251 0.297 - - 0 - 0.00%
2008-03-19 0 0.345 0.345 0.380 0.325 0.350 670,000 229,250 0.3422 0.266 0.266 0.293 0.251 0.270 867,591 0.2642 15.00%
2008-03-18 0 0.300 0.300 0.325 0.295 0.350 354,000 114,750 0.3242 0.232 0.232 0.251 0.228 0.270 458,399 0.2503 -14.29%
2008-03-17 0 0.350 0.300 0.350 0.300 0.350 316,000 100,000 0.3165 0.270 0.232 0.270 0.232 0.270 409,192 0.2444 -14.63%
2008-03-14 0 0.410 0.355 0.410 0.410 0.410 2,000 820 0.4100 0.317 0.274 0.317 0.317 0.317 2,590 0.3166 10.81%
2008-03-13 0 0.370 0.360 0.390 0.370 0.370 100,000 37,000 0.3700 0.286 0.278 0.301 0.286 0.286 129,491 0.2857 0.00%
2008-03-12 0 0.370 0.335 0.375 0.370 0.380 510,000 191,300 0.3751 0.286 0.259 0.290 0.286 0.293 660,405 0.2897 -1.33%
2008-03-11 0 0.375 0.375 0.390 0.360 0.380 474,000 176,840 0.3731 0.290 0.290 0.301 0.278 0.293 613,788 0.2881 -6.25%
2008-03-10 0 0.400 0.395 0.405 0.395 0.400 378,000 150,160 0.3972 0.309 0.305 0.313 0.305 0.309 489,477 0.3068 -2.44%
2008-03-07 0 0.410 0.410 0.420 0.410 0.425 126,000 52,140 0.4138 0.317 0.317 0.324 0.317 0.328 163,159 0.3196 -3.53%
2008-03-06 0 0.425 0.425 0.430 0.420 0.425 236,000 99,620 0.4221 0.328 0.328 0.332 0.324 0.328 305,599 0.3260 -1.16%
2008-03-05 0 0.430 0.420 0.445 0.420 0.430 510,000 215,700 0.4229 0.332 0.324 0.344 0.324 0.332 660,405 0.3266 -2.27%
2008-03-04 0 0.440 0.425 0.440 0.430 0.440 140,000 60,100 0.4293 0.340 0.328 0.340 0.332 0.340 181,288 0.3315 -4.35%
2008-03-03 0 0.460 0.430 0.460 0.420 0.460 738,000 316,790 0.4293 0.355 0.332 0.355 0.324 0.355 955,645 0.3315 8.24%
2008-02-29 0 0.425 0.405 0.425 0.390 0.425 286,000 120,700 0.4220 0.328 0.313 0.328 0.301 0.328 370,345 0.3259 0.00%
2008-02-28 0 0.425 0.400 0.425 0.390 0.430 142,000 59,050 0.4158 0.328 0.309 0.328 0.301 0.332 183,878 0.3211 3.66%
2008-02-27 0 0.410 0.400 0.410 0.400 0.410 38,000 15,280 0.4021 0.317 0.309 0.317 0.309 0.317 49,207 0.3105 5.13%
2008-02-26 0 0.390 0.390 0.420 0.390 0.440 22,000 9,350 0.4250 0.301 0.301 0.324 0.301 0.340 28,488 0.3282 0.00%
2008-02-25 0 0.390 0.360 0.440 - - 0 0 - 0.301 0.278 0.340 - - 0 - 0.00%
2008-02-22 0 0.390 0.360 0.395 0.390 0.395 108,000 41,360 0.3830 0.301 0.278 0.305 0.301 0.305 139,851 0.2957 -2.50%
2008-02-21 0 0.400 0.350 0.400 0.400 0.405 276,000 111,770 0.4050 0.309 0.270 0.309 0.309 0.313 357,396 0.3127 0.00%
2008-02-20 0 0.400 0.400 0.425 0.385 0.420 904,000 365,530 0.4043 0.309 0.309 0.328 0.297 0.324 1,170,601 0.3123 -11.11%
2008-02-19 0 0.450 0.425 0.455 0.425 0.460 96,000 42,600 0.4438 0.348 0.328 0.351 0.328 0.355 124,312 0.3427 7.14%
2008-02-18 0 0.420 0.420 0.435 0.420 0.430 106,000 44,620 0.4209 0.324 0.324 0.336 0.324 0.332 137,261 0.3251 -2.33%
2008-02-15 0 0.430 0.430 0.455 0.410 0.420 104,000 43,380 0.4171 0.332 0.332 0.351 0.317 0.324 134,671 0.3221 -6.52%
2008-02-14 0 0.460 0.460 0.465 0.430 0.465 408,000 181,120 0.4439 0.355 0.355 0.359 0.332 0.359 528,324 0.3428 0.00%
2008-02-13 0 0.460 0.455 0.470 0.410 0.500 2,772,000 1,296,460 0.4677 0.355 0.351 0.363 0.317 0.386 3,589,497 0.3612 31.43%
2008-02-12 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2008-02-04 0 0.350 0.330 0.350 0.350 0.350 12,000 4,200 0.3500 0.270 0.255 0.270 0.270 0.270 15,539 0.2703 0.00%
2008-02-01 0 0.350 0.330 0.350 0.340 0.360 28,000 9,760 0.3486 0.270 0.255 0.270 0.263 0.278 36,258 0.2692 2.94%
2008-01-31 0 0.340 0.340 0.360 0.310 0.310 10,000 3,100 0.3100 0.263 0.263 0.278 0.239 0.239 12,949 0.2394 -8.11%
2008-01-30 0 0.370 0.325 0.370 0.370 0.370 10,000 3,700 0.3700 0.286 0.251 0.286 0.286 0.286 12,949 0.2857 2.78%
2008-01-29 0 0.360 0.360 0.365 0.320 0.350 250,000 81,500 0.3260 0.278 0.278 0.282 0.247 0.270 323,728 0.2518 2.86%
2008-01-28 0 0.350 0.330 0.350 - - 0 0 - 0.270 0.255 0.270 - - 0 - -2.78%
2008-01-25 0 0.360 0.340 0.360 0.350 0.360 80,000 28,300 0.3538 0.278 0.263 0.278 0.270 0.278 103,593 0.2732 4.35%
2008-01-24 0 0.345 0.345 0.350 0.275 0.350 2,163,250 662,505 0.3063 0.266 0.266 0.270 0.212 0.270 2,801,219 0.2365 -1.43%
2008-01-23 0 0.350 0.320 0.350 0.290 0.355 310,000 100,450 0.3240 0.270 0.247 0.270 0.224 0.274 401,423 0.2502 14.75%
2008-01-22 0 0.305 0.320 0.325 0.300 0.365 804,000 273,260 0.3399 0.236 0.247 0.251 0.232 0.282 1,041,110 0.2625 -28.24%
2008-01-21 0 0.425 0.425 0.430 0.380 0.405 150,000 59,500 0.3967 0.328 0.328 0.332 0.293 0.313 194,237 0.3063 2.41%
2008-01-18 0 0.415 0.410 0.430 0.410 0.430 130,000 53,600 0.4123 0.320 0.317 0.332 0.317 0.332 168,339 0.3184 -3.49%
2008-01-17 0 0.430 0.430 0.440 0.430 0.430 10,000 4,300 0.4300 0.332 0.332 0.340 0.332 0.332 12,949 0.3321 -4.44%
2008-01-16 0 0.450 0.425 0.470 0.425 0.450 102,000 43,400 0.4255 0.348 0.328 0.363 0.328 0.348 132,081 0.3286 4.65%
2008-01-15 0 0.430 0.425 0.440 0.430 0.440 400,000 173,150 0.4329 0.332 0.328 0.340 0.332 0.340 517,965 0.3343 -10.42%
2008-01-14 0 0.480 0.440 0.480 - - 0 0 - 0.371 0.340 0.371 - - 0 - -1.03%
2008-01-11 0 0.485 0.440 0.485 0.485 0.485 10,000 4,850 0.4850 0.375 0.340 0.375 0.375 0.375 12,949 0.3745 -1.02%
2008-01-10 0 0.490 0.445 0.490 0.490 0.490 2,000 980 0.4900 0.378 0.344 0.378 0.378 0.378 2,590 0.3784 0.00%
2008-01-09 0 0.490 0.450 0.490 0.450 0.490 12,000 5,800 0.4833 0.378 0.348 0.378 0.348 0.378 15,539 0.3733 0.00%
2008-01-08 0 0.490 0.450 0.490 0.425 0.490 242,000 112,250 0.4638 0.378 0.348 0.378 0.328 0.378 313,369 0.3582 15.29%
2008-01-07 0 0.425 0.425 0.430 0.425 0.470 196,000 84,080 0.4290 0.328 0.328 0.332 0.328 0.363 253,803 0.3313 -11.46%
2008-01-04 0 0.480 0.435 0.480 0.425 0.480 32,000 14,150 0.4422 0.371 0.336 0.371 0.328 0.371 41,437 0.3415 -2.04%
2008-01-03 0 0.490 0.445 0.490 0.430 0.490 304,000 132,950 0.4373 0.378 0.344 0.378 0.332 0.378 393,653 0.3377 13.95%
2008-01-02 0 0.430 0.400 0.430 0.435 0.440 62,000 27,230 0.4392 0.332 0.309 0.332 0.336 0.340 80,285 0.3392 4.88%
2007-12-31 0 0.410 0.405 0.435 - - 0 0 - 0.317 0.313 0.336 - - 0 - 0.00%
2007-12-28 0 0.410 0.405 0.425 0.410 0.410 50,000 20,500 0.4100 0.317 0.313 0.328 0.317 0.317 64,746 0.3166 -3.53%
2007-12-27 0 0.425 0.425 0.430 0.415 0.440 1,300,000 548,120 0.4216 0.328 0.328 0.332 0.320 0.340 1,683,386 0.3256 -9.57%
2007-12-24 0 0.470 0.430 0.470 0.470 0.470 50,000 23,500 0.4700 0.363 0.332 0.363 0.363 0.363 64,746 0.3630 3.30%
2007-12-21 0 0.455 0.430 0.465 0.415 0.465 120,000 52,960 0.4413 0.351 0.332 0.359 0.320 0.359 155,389 0.3408 -2.15%
2007-12-20 0 0.465 0.440 0.470 - - 0 0 - 0.359 0.340 0.363 - - 0 - 0.00%
2007-12-19 0 0.465 0.465 0.470 0.415 0.415 30,000 12,450 0.4150 0.359 0.359 0.363 0.320 0.320 38,847 0.3205 6.90%
2007-12-18 0 0.435 0.435 0.470 0.410 0.440 692,000 292,620 0.4229 0.336 0.336 0.363 0.317 0.340 896,079 0.3266 -6.45%
2007-12-17 0 0.465 0.465 0.470 0.430 0.470 40,000 18,000 0.4500 0.359 0.359 0.363 0.332 0.363 51,796 0.3475 -5.10%
2007-12-14 0 0.490 0.470 0.500 0.490 0.490 50,000 24,500 0.4900 0.378 0.363 0.386 0.378 0.378 64,746 0.3784 -2.00%
2007-12-13 0 0.500 0.500 0.510 0.480 0.500 134,000 64,920 0.4845 0.386 0.386 0.394 0.371 0.386 173,518 0.3741 -1.96%
2007-12-12 0 0.510 0.490 0.520 - - 0 0 - 0.394 0.378 0.402 - - 0 - 0.00%
2007-12-11 0 0.510 0.490 0.520 0.500 0.520 120,000 60,400 0.5033 0.394 0.378 0.402 0.386 0.402 155,389 0.3887 6.25%
2007-12-10 0 0.480 0.480 0.520 0.480 0.480 10,000 4,800 0.4800 0.371 0.371 0.402 0.371 0.371 12,949 0.3707 -7.69%
2007-12-07 0 0.520 0.480 0.520 0.520 0.520 40,000 20,800 0.5200 0.402 0.371 0.402 0.402 0.402 51,796 0.4016 4.00%
2007-12-06 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.386 0.386 0.409 0.386 0.386 25,898 0.3861 0.00%
2007-12-05 0 0.500 0.500 0.520 0.490 0.500 11,500 5,655 0.4917 0.386 0.386 0.402 0.378 0.386 14,891 0.3797 2.04%
2007-12-04 0 0.490 0.475 0.510 0.490 0.500 230,000 112,900 0.4909 0.378 0.367 0.394 0.378 0.386 297,830 0.3791 -3.92%
2007-12-03 0 0.510 0.490 0.530 - - 0 0 - 0.394 0.378 0.409 - - 0 - 0.00%
2007-11-30 0 0.510 0.500 0.530 - - 0 0 - 0.394 0.386 0.409 - - 0 - 0.00%
2007-11-29 0 0.510 0.510 0.520 0.500 0.500 80,000 40,000 0.5000 0.394 0.394 0.402 0.386 0.386 103,593 0.3861 2.00%
2007-11-28 0 0.500 0.480 0.540 - - 0 0 - 0.386 0.371 0.417 - - 0 - 0.00%
2007-11-27 0 0.500 0.500 0.530 0.500 0.510 120,000 60,600 0.5050 0.386 0.386 0.409 0.386 0.394 155,389 0.3900 -7.41%
2007-11-26 0 0.540 0.510 0.550 - - 21,449 10,797 0.5034 0.417 0.394 0.425 - - 27,775 0.3887 0.00%
2007-11-23 0 0.540 0.540 0.550 0.510 0.510 142,000 72,420 0.5100 0.417 0.417 0.425 0.394 0.394 183,878 0.3938 5.88%
2007-11-22 0 0.510 0.510 0.540 0.510 0.510 98,000 49,980 0.5100 0.394 0.394 0.417 0.394 0.394 126,901 0.3938 0.00%
2007-11-21 0 0.510 0.510 0.540 0.510 0.540 142,000 72,480 0.5104 0.394 0.394 0.417 0.394 0.417 183,878 0.3942 -5.56%
2007-11-20 0 0.540 0.530 0.540 0.530 0.540 190,000 101,000 0.5316 0.417 0.409 0.417 0.409 0.417 246,033 0.4105 8.00%
2007-11-19 0 0.500 0.490 0.510 0.500 0.500 50,000 25,000 0.5000 0.386 0.378 0.394 0.386 0.386 64,746 0.3861 -1.96%
2007-11-16 0 0.510 0.510 0.540 0.510 0.550 120,000 63,600 0.5300 0.394 0.394 0.417 0.394 0.425 155,389 0.4093 -7.27%
2007-11-15 0 0.550 0.520 0.550 0.520 0.550 208,000 110,120 0.5294 0.425 0.402 0.425 0.402 0.425 269,342 0.4088 0.00%
2007-11-14 0 0.550 0.530 0.560 0.530 0.560 180,000 98,100 0.5450 0.425 0.409 0.432 0.409 0.432 233,084 0.4209 7.84%
2007-11-13 0 0.510 0.490 0.510 0.495 0.530 262,000 133,720 0.5104 0.394 0.378 0.394 0.382 0.409 339,267 0.3941 0.00%
2007-11-12 0 0.510 0.510 0.530 0.500 0.530 1,396,000 699,780 0.5013 0.394 0.394 0.409 0.386 0.409 1,807,698 0.3871 -10.53%
2007-11-09 0 0.570 0.560 0.570 0.560 0.570 220,000 124,240 0.5647 0.440 0.432 0.440 0.432 0.440 284,881 0.4361 3.64%
2007-11-08 0 0.550 0.530 0.570 0.550 0.580 228,000 125,640 0.5511 0.425 0.409 0.440 0.425 0.448 295,240 0.4256 -5.17%
2007-11-07 0 0.580 0.580 0.590 0.570 0.590 182,000 104,080 0.5719 0.448 0.448 0.456 0.440 0.456 235,674 0.4416 0.00%
2007-11-06 0 0.580 0.580 0.590 0.550 0.580 318,000 181,560 0.5709 0.448 0.448 0.456 0.425 0.448 411,782 0.4409 1.75%
2007-11-05 0 0.570 0.570 0.590 0.570 0.590 472,000 273,160 0.5787 0.440 0.440 0.456 0.440 0.456 611,199 0.4469 -6.56%
2007-11-02 0 0.610 0.600 0.610 0.570 0.610 532,000 313,900 0.5900 0.471 0.463 0.471 0.440 0.471 688,893 0.4557 1.67%
2007-11-01 0 0.600 0.580 0.600 0.580 0.620 632,000 374,640 0.5928 0.463 0.448 0.463 0.448 0.479 818,385 0.4578 -1.64%
2007-10-31 0 0.610 0.610 0.630 0.610 0.630 702,000 430,260 0.6129 0.471 0.471 0.487 0.471 0.487 909,028 0.4733 -1.61%
2007-10-30 0 0.620 0.600 0.630 0.580 0.620 674,000 405,760 0.6020 0.479 0.463 0.487 0.448 0.479 872,771 0.4649 -1.59%
2007-10-29 0 0.630 0.620 0.630 0.620 0.630 630,000 391,200 0.6210 0.487 0.479 0.487 0.479 0.487 815,795 0.4795 0.00%
2007-10-26 0 0.630 0.620 0.630 0.600 0.630 1,296,000 798,160 0.6159 0.487 0.479 0.487 0.463 0.487 1,678,206 0.4756 -1.56%
2007-10-25 0 0.640 0.630 0.640 0.580 0.640 256,000 151,600 0.5922 0.494 0.487 0.494 0.448 0.494 331,498 0.4573 -1.54%
2007-10-24 0 0.650 0.630 0.650 0.570 0.650 280,000 166,000 0.5929 0.502 0.487 0.502 0.440 0.502 362,575 0.4578 1.56%
2007-10-23 0 0.640 0.640 0.650 0.640 0.650 512,000 329,720 0.6440 0.494 0.494 0.502 0.494 0.502 662,995 0.4973 0.00%
2007-10-22 0 0.640 0.640 0.650 0.600 0.640 414,000 258,320 0.6240 0.494 0.494 0.502 0.463 0.494 536,094 0.4819 -1.54%
2007-10-18 0 0.650 0.650 0.660 0.600 0.630 428,000 263,480 0.6156 0.502 0.502 0.510 0.463 0.487 554,222 0.4754 3.17%
2007-10-17 0 0.630 0.610 0.630 0.630 0.640 516,000 328,340 0.6363 0.487 0.471 0.487 0.487 0.494 668,175 0.4914 -3.08%
2007-10-16 0 0.650 0.650 0.670 0.640 0.670 378,000 247,340 0.6543 0.502 0.502 0.517 0.494 0.517 489,477 0.5053 -1.52%
2007-10-15 0 0.660 0.680 0.690 0.650 0.650 2,000 1,300 0.6500 0.510 0.525 0.533 0.502 0.502 2,590 0.5020 -2.94%
2007-10-12 0 0.680 0.660 0.690 0.660 0.680 1,798,000 1,211,580 0.6738 0.525 0.510 0.533 0.510 0.525 2,328,252 0.5204 0.00%
2007-10-11 0 0.680 0.660 0.680 0.660 0.680 156,000 104,140 0.6676 0.525 0.510 0.525 0.510 0.525 202,006 0.5155 0.00%
2007-10-10 0 0.680 0.680 0.690 0.650 0.700 890,000 604,280 0.6790 0.525 0.525 0.533 0.502 0.541 1,152,472 0.5243 4.62%
2007-10-09 0 0.650 0.650 0.660 0.650 0.670 148,000 98,400 0.6649 0.502 0.502 0.510 0.502 0.517 191,647 0.5134 0.00%
2007-10-08 0 0.650 0.630 0.650 0.660 0.670 304,000 203,160 0.6683 0.502 0.487 0.502 0.510 0.517 393,653 0.5161 -2.99%
2007-10-05 0 0.670 0.670 0.680 0.650 0.700 200,000 131,000 0.6550 0.517 0.517 0.525 0.502 0.541 258,982 0.5058 4.69%
2007-10-04 0 0.640 0.640 0.650 0.640 0.650 520,000 333,800 0.6419 0.494 0.494 0.502 0.494 0.502 673,354 0.4957 -4.48%
2007-10-03 0 0.670 0.670 0.680 0.650 0.700 730,000 493,080 0.6755 0.517 0.517 0.525 0.502 0.541 945,286 0.5216 -2.90%
2007-10-02 0 0.690 0.690 0.700 0.680 0.700 1,772,000 1,217,060 0.6868 0.533 0.533 0.541 0.525 0.541 2,294,585 0.5304 -1.43%
2007-09-28 0 0.700 0.700 0.710 0.690 0.700 520,000 362,480 0.6971 0.541 0.541 0.548 0.533 0.541 673,354 0.5383 0.00%
2007-09-27 0 0.700 0.700 0.710 0.700 0.720 1,428,000 1,016,380 0.7118 0.541 0.541 0.548 0.541 0.556 1,849,135 0.5497 0.00%
2007-09-25 0 0.700 0.700 0.710 0.690 0.700 1,132,000 790,500 0.6983 0.541 0.541 0.548 0.533 0.541 1,465,841 0.5393 -1.41%
2007-09-24 0 0.710 0.710 0.720 0.690 0.730 812,000 576,040 0.7094 0.548 0.548 0.556 0.533 0.564 1,051,469 0.5478 1.43%
2007-09-21 0 0.700 0.690 0.700 0.680 0.700 966,000 664,740 0.6881 0.541 0.533 0.541 0.525 0.541 1,250,885 0.5314 1.45%
2007-09-20 0 0.690 0.680 0.690 0.680 0.690 770,000 531,020 0.6896 0.533 0.525 0.533 0.525 0.533 997,083 0.5326 0.00%
2007-09-19 0 0.690 0.690 0.700 0.680 0.710 818,000 565,660 0.6915 0.533 0.533 0.541 0.525 0.548 1,059,238 0.5340 -1.43%
2007-09-18 0 0.700 0.690 0.700 0.680 0.710 1,258,000 868,460 0.6903 0.541 0.533 0.541 0.525 0.548 1,629,000 0.5331 0.00%
2007-09-17 0 0.700 0.690 0.700 0.690 0.710 1,714,000 1,197,080 0.6984 0.541 0.533 0.541 0.533 0.548 2,219,480 0.5394 -1.41%
2007-09-14 0 0.710 0.710 0.720 0.700 0.710 864,000 610,380 0.7065 0.548 0.548 0.556 0.541 0.548 1,118,804 0.5456 1.43%
2007-09-13 0 0.700 0.700 0.710 0.700 0.720 1,932,000 1,358,900 0.7034 0.541 0.541 0.548 0.541 0.556 2,501,771 0.5432 -1.41%
2007-09-12 0 0.710 0.710 0.720 0.690 0.730 1,882,000 1,322,780 0.7029 0.548 0.548 0.556 0.533 0.564 2,437,025 0.5428 1.43%
2007-09-11 0 0.700 0.690 0.700 0.690 0.700 840,000 582,100 0.6930 0.541 0.533 0.541 0.533 0.541 1,087,726 0.5352 -1.41%
2007-09-10 0 0.710 0.710 0.720 0.700 0.730 1,022,000 725,220 0.7096 0.548 0.548 0.556 0.541 0.564 1,323,400 0.5480 -1.39%
2007-09-07 0 0.720 0.700 0.720 0.700 0.730 200,000 143,400 0.7170 0.556 0.541 0.556 0.541 0.564 258,982 0.5537 2.86%
2007-09-06 0 0.700 0.690 0.700 0.680 0.700 530,000 369,500 0.6972 0.541 0.533 0.541 0.525 0.541 686,304 0.5384 -1.41%
2007-09-05 0 0.710 0.700 0.710 0.690 0.730 1,470,000 1,043,860 0.7101 0.548 0.541 0.548 0.533 0.564 1,903,521 0.5484 -2.74%
2007-09-04 0 0.730 0.730 0.740 0.700 0.730 1,594,000 1,141,060 0.7158 0.564 0.564 0.571 0.541 0.564 2,064,090 0.5528 2.82%
2007-09-03 0 0.710 0.700 0.730 0.710 0.750 2,274,000 1,672,100 0.7353 0.548 0.541 0.564 0.548 0.579 2,944,631 0.5678 9.23%
2007-08-31 0 0.650 0.650 0.680 0.620 0.650 82,000 51,840 0.6322 0.502 0.502 0.525 0.479 0.502 106,183 0.4882 -2.99%
2007-08-30 0 0.670 0.630 0.670 0.590 0.720 532,000 349,340 0.6567 0.517 0.487 0.517 0.456 0.556 688,893 0.5071 3.08%
2007-08-29 0 0.650 0.650 0.670 0.650 0.650 50,000 32,500 0.6500 0.502 0.502 0.517 0.502 0.502 64,746 0.5020 -7.14%
2007-08-28 0 0.700 0.690 0.710 0.660 0.700 1,868,000 1,296,160 0.6939 0.541 0.533 0.548 0.510 0.541 2,418,896 0.5358 -2.78%
2007-08-27 0 0.720 0.690 0.720 0.650 0.750 1,178,000 818,820 0.6951 0.556 0.533 0.556 0.502 0.579 1,525,407 0.5368 4.35%
2007-08-24 0 0.690 0.670 0.690 0.580 0.700 1,254,000 836,420 0.6670 0.533 0.517 0.533 0.448 0.541 1,623,820 0.5151 11.29%
2007-08-23 0 0.620 0.610 0.620 0.580 0.640 2,130,000 1,296,440 0.6087 0.479 0.471 0.479 0.448 0.494 2,758,163 0.4700 -3.12%
2007-08-22 0 0.640 0.620 0.640 0.620 0.640 254,000 158,100 0.6224 0.494 0.479 0.494 0.479 0.494 328,908 0.4807 3.23%
2007-08-21 0 0.620 0.600 0.620 0.610 0.650 1,150,000 728,900 0.6338 0.479 0.463 0.479 0.471 0.502 1,489,149 0.4895 -1.59%
2007-08-20 0 0.630 0.610 0.630 0.580 0.650 798,000 488,640 0.6123 0.487 0.471 0.487 0.448 0.502 1,033,340 0.4729 8.62%
2007-08-17 0 0.580 0.520 0.580 0.495 0.620 1,292,000 681,760 0.5277 0.448 0.402 0.448 0.382 0.479 1,673,027 0.4075 -7.94%
2007-08-16 0 0.630 0.610 0.630 0.600 0.680 3,064,000 1,912,060 0.6240 0.487 0.471 0.487 0.463 0.525 3,967,612 0.4819 -11.27%
2007-08-15 0 0.710 0.690 0.710 0.680 0.720 1,090,000 762,400 0.6994 0.548 0.533 0.548 0.525 0.556 1,411,454 0.5402 -4.05%
2007-08-14 0 0.740 0.700 0.740 0.700 0.770 1,728,000 1,270,840 0.7354 0.571 0.541 0.571 0.541 0.595 2,237,609 0.5679 4.23%
2007-08-13 0 0.710 0.670 0.710 0.670 0.710 180,000 121,560 0.6753 0.548 0.517 0.548 0.517 0.548 233,084 0.5215 5.97%
2007-08-10 0 0.670 0.660 0.690 0.670 0.690 1,050,000 709,500 0.6757 0.517 0.510 0.533 0.517 0.533 1,359,658 0.5218 -4.29%
2007-08-09 0 0.700 0.700 0.730 0.700 0.740 694,000 493,280 0.7108 0.541 0.541 0.564 0.541 0.571 898,669 0.5489 -2.78%
2007-08-08 0 0.720 0.710 0.720 0.700 0.730 666,000 470,360 0.7062 0.556 0.548 0.556 0.541 0.564 862,412 0.5454 4.35%
2007-08-07 0 0.690 0.680 0.700 0.670 0.790 5,020,000 3,686,680 0.7344 0.533 0.525 0.541 0.517 0.610 6,500,460 0.5671 -5.48%
2007-08-06 0 0.730 0.720 0.740 0.720 0.770 1,692,000 1,259,380 0.7443 0.564 0.556 0.571 0.556 0.595 2,190,992 0.5748 -5.19%
2007-08-03 0 0.770 0.750 0.770 0.760 0.770 1,000,000 768,200 0.7682 0.595 0.579 0.595 0.587 0.595 1,294,912 0.5932 0.00%
2007-08-02 0 0.770 0.740 0.780 0.710 0.810 3,254,000 2,469,660 0.7590 0.595 0.571 0.602 0.548 0.626 4,213,645 0.5861 0.00%
2007-08-01 0 0.770 0.740 0.770 0.700 0.900 10,762,000 8,678,480 0.8064 0.595 0.571 0.595 0.541 0.695 13,935,847 0.6227 -6.10%
2007-07-31 0 0.820 0.820 0.830 0.690 0.830 10,054,000 7,785,740 0.7744 0.633 0.633 0.641 0.533 0.641 13,019,049 0.5980 20.59%
2007-07-30 0 0.680 0.670 0.680 0.660 0.680 598,000 403,220 0.6743 0.525 0.517 0.525 0.510 0.525 774,358 0.5207 3.03%
2007-07-27 0 0.660 0.660 0.670 0.650 0.680 712,000 470,200 0.6604 0.510 0.510 0.517 0.502 0.525 921,978 0.5100 -2.94%
2007-07-26 0 0.680 0.670 0.680 0.670 0.700 944,000 639,280 0.6772 0.525 0.517 0.525 0.517 0.541 1,222,397 0.5230 -1.45%
2007-07-25 0 0.690 0.680 0.700 0.680 0.700 1,104,000 765,740 0.6936 0.533 0.525 0.541 0.525 0.541 1,429,583 0.5356 2.99%
2007-07-24 0 0.670 0.660 0.680 0.670 0.700 306,000 208,200 0.6804 0.517 0.510 0.525 0.517 0.541 396,243 0.5254 0.00%
2007-07-23 0 0.670 0.670 0.690 0.670 0.690 102,000 68,760 0.6741 0.517 0.517 0.533 0.517 0.533 132,081 0.5206 -2.90%
2007-07-20 0 0.690 0.670 0.690 0.660 0.690 870,000 589,120 0.6771 0.533 0.517 0.533 0.510 0.533 1,126,574 0.5229 2.99%
2007-07-19 0 0.670 0.670 0.680 0.670 0.680 870,000 584,560 0.6719 0.517 0.517 0.525 0.517 0.525 1,126,574 0.5189 -1.47%
2007-07-18 0 0.680 0.670 0.680 0.670 0.680 242,000 164,440 0.6795 0.525 0.517 0.525 0.517 0.525 313,369 0.5247 1.49%
2007-07-17 0 0.670 0.650 0.690 0.670 0.720 1,790,000 1,256,700 0.7021 0.517 0.502 0.533 0.517 0.556 2,317,893 0.5422 -6.94%
2007-07-16 0 0.720 0.720 0.730 0.720 0.740 1,946,000 1,421,220 0.7303 0.556 0.556 0.564 0.556 0.571 2,519,899 0.5640 -1.37%
2007-07-13 0 0.730 0.720 0.730 0.720 0.750 2,590,000 1,901,320 0.7341 0.564 0.556 0.564 0.556 0.579 3,353,823 0.5669 0.00%
2007-07-12 0 0.730 0.720 0.730 0.710 0.730 1,604,000 1,161,300 0.7240 0.564 0.556 0.564 0.548 0.564 2,077,039 0.5591 4.29%
2007-07-11 0 0.700 0.700 0.710 0.680 0.720 3,938,520 2,758,128 0.7003 0.541 0.541 0.548 0.525 0.556 5,100,038 0.5408 4.48%
2007-07-10 0 0.670 0.670 0.680 0.670 0.680 1,602,000 1,080,140 0.6742 0.517 0.517 0.525 0.517 0.525 2,074,450 0.5207 1.52%
2007-07-09 0 0.660 0.650 0.660 0.650 0.670 1,392,000 914,760 0.6572 0.510 0.502 0.510 0.502 0.517 1,802,518 0.5075 1.54%
2007-07-06 0 0.650 0.640 0.650 0.640 0.650 850,000 552,200 0.6496 0.502 0.494 0.502 0.494 0.502 1,100,676 0.5017 0.00%
2007-07-05 0 0.650 0.650 0.660 0.650 0.690 650,000 427,000 0.6569 0.502 0.502 0.510 0.502 0.533 841,693 0.5073 -4.41%
2007-07-04 0 0.680 0.660 0.680 0.640 0.680 432,000 279,580 0.6472 0.525 0.510 0.525 0.494 0.525 559,402 0.4998 1.49%
2007-07-03 0 0.670 0.630 0.670 0.620 0.670 1,040,000 661,080 0.6357 0.517 0.487 0.517 0.479 0.517 1,346,709 0.4909 4.69%
2007-06-29 0 0.640 0.630 0.640 0.620 0.680 1,782,000 1,152,960 0.6470 0.494 0.487 0.494 0.479 0.525 2,307,534 0.4997 -5.88%
2007-06-28 0 0.680 0.680 0.690 0.670 0.690 688,000 464,140 0.6746 0.525 0.525 0.533 0.517 0.533 890,900 0.5210 1.49%
2007-06-27 0 0.670 0.670 0.680 0.660 0.680 1,238,000 830,180 0.6706 0.517 0.517 0.525 0.510 0.525 1,603,102 0.5179 -2.90%
2007-06-26 0 0.690 0.690 0.700 0.690 0.720 1,588,000 1,107,360 0.6973 0.533 0.533 0.541 0.533 0.556 2,056,321 0.5385 -1.43%
2007-06-25 0 0.700 0.690 0.700 0.680 0.730 4,318,000 3,059,740 0.7086 0.541 0.533 0.541 0.525 0.564 5,591,432 0.5472 4.48%
2007-06-22 0 0.670 0.660 0.670 0.650 0.680 4,032,000 2,694,440 0.6683 0.517 0.510 0.517 0.502 0.525 5,221,087 0.5161 8.06%
2007-06-21 0 0.620 0.620 0.640 0.600 0.640 2,972,000 1,834,140 0.6171 0.479 0.479 0.494 0.463 0.494 3,848,480 0.4766 -6.06%
2007-06-20 0 0.660 0.650 0.660 0.610 0.660 1,598,754 1,007,537 0.6302 0.510 0.502 0.510 0.471 0.510 2,070,246 0.4867 3.13%
2007-06-18 0 0.640 0.620 0.650 0.610 0.640 3,056,000 1,898,300 0.6212 0.494 0.479 0.502 0.471 0.494 3,957,252 0.4797 0.00%
2007-06-15 0 0.640 0.640 0.660 0.640 0.720 4,424,000 2,947,960 0.6664 0.494 0.494 0.510 0.494 0.556 5,728,692 0.5146 -11.11%
2007-06-14 0 0.720 0.710 0.730 0.700 0.740 842,000 606,660 0.7205 0.556 0.548 0.564 0.541 0.571 1,090,316 0.5564 1.41%
2007-06-13 0 0.710 0.710 0.730 0.700 0.750 1,886,000 1,376,480 0.7298 0.548 0.548 0.564 0.541 0.579 2,442,205 0.5636 -4.05%
2007-06-12 0 0.740 0.730 0.740 0.740 0.780 2,280,000 1,725,980 0.7570 0.571 0.564 0.571 0.571 0.602 2,952,400 0.5846 -1.33%
2007-06-11 0 0.750 0.740 0.760 0.740 0.780 1,886,000 1,415,060 0.7503 0.579 0.571 0.587 0.571 0.602 2,442,205 0.5794 0.00%
2007-06-08 0 0.750 0.740 0.750 0.710 0.750 654,000 479,780 0.7336 0.579 0.571 0.579 0.548 0.579 846,873 0.5665 2.74%
2007-06-07 0 0.730 0.720 0.740 0.710 0.740 1,706,000 1,231,000 0.7216 0.564 0.556 0.571 0.548 0.571 2,209,121 0.5572 0.00%
2007-06-06 0 0.730 0.720 0.730 0.700 0.750 2,080,000 1,511,200 0.7265 0.564 0.556 0.564 0.541 0.579 2,693,418 0.5611 2.82%
2007-06-05 0 0.710 0.700 0.710 0.660 0.750 5,376,000 3,763,220 0.7000 0.548 0.541 0.548 0.510 0.579 6,961,449 0.5406 -5.33%
2007-06-04 0 0.750 0.750 0.770 0.750 0.890 10,506,000 8,742,280 0.8321 0.579 0.579 0.595 0.579 0.687 13,604,349 0.6426 -9.64%
2007-06-01 0 0.830 0.820 0.830 0.610 0.850 23,868,000 18,125,700 0.7594 0.641 0.633 0.641 0.471 0.656 30,906,969 0.5865 38.33%
2007-05-31 0 0.600 0.600 0.610 0.580 0.630 2,012,000 1,212,660 0.6027 0.463 0.463 0.471 0.448 0.487 2,605,364 0.4654 -3.23%
2007-05-30 0 0.620 0.610 0.620 0.580 0.680 1,739,509 1,051,325 0.6044 0.479 0.471 0.479 0.448 0.525 2,252,512 0.4667 -7.46%
2007-05-29 0 0.670 0.650 0.670 0.650 0.690 5,022,750 3,348,400 0.6666 0.517 0.502 0.517 0.502 0.533 6,504,021 0.5148 -1.47%
2007-05-28 0 0.680 0.670 0.680 0.630 0.690 7,144,000 4,744,860 0.6642 0.525 0.517 0.525 0.487 0.533 9,250,854 0.5129 6.25%
2007-05-25 0 0.640 0.640 0.650 0.550 0.660 9,474,000 5,952,720 0.6283 0.494 0.494 0.502 0.425 0.510 12,268,000 0.4852 10.34%
2007-05-23 0 0.580 0.570 0.580 0.485 0.610 7,074,000 3,910,500 0.5528 0.448 0.440 0.448 0.375 0.471 9,160,210 0.4269 18.37%
2007-05-22 0 0.490 0.485 0.500 0.485 0.500 580,000 286,350 0.4937 0.378 0.375 0.386 0.375 0.386 751,049 0.3813 -2.00%
2007-05-21 0 0.500 0.480 0.500 0.480 0.520 1,820,000 904,160 0.4968 0.386 0.371 0.386 0.371 0.402 2,356,741 0.3836 0.00%
2007-05-18 0 0.500 0.500 0.510 0.455 0.510 2,988,000 1,470,340 0.4921 0.386 0.386 0.394 0.351 0.394 3,869,198 0.3800 6.38%
2007-05-17 0 0.470 0.470 0.485 0.470 0.500 1,588,000 773,260 0.4869 0.363 0.363 0.375 0.363 0.386 2,056,321 0.3760 -2.08%
2007-05-16 0 0.480 0.470 0.485 0.440 0.490 1,730,000 823,890 0.4762 0.371 0.363 0.375 0.340 0.378 2,240,198 0.3678 7.87%
2007-05-15 0 0.445 0.440 0.450 0.435 0.455 116,000 51,200 0.4414 0.344 0.340 0.348 0.336 0.351 150,210 0.3409 -1.11%
2007-05-14 0 0.450 0.450 0.465 0.430 0.470 581,552 262,073 0.4506 0.348 0.348 0.359 0.332 0.363 753,059 0.3480 -1.10%
2007-05-11 0 0.455 0.435 0.460 0.430 0.455 110,000 47,550 0.4323 0.351 0.336 0.355 0.332 0.351 142,440 0.3338 -2.15%
2007-05-10 0 0.465 0.445 0.465 0.425 0.465 514,000 226,820 0.4413 0.359 0.344 0.359 0.328 0.359 665,585 0.3408 9.41%
2007-05-09 0 0.425 0.425 0.455 - - 0 0 - 0.328 0.328 0.351 - - 0 - 1.19%
2007-05-08 0 0.420 0.420 0.440 0.405 0.460 504,000 219,210 0.4349 0.324 0.324 0.340 0.313 0.355 652,636 0.3359 -4.55%
2007-05-07 0 0.440 0.440 0.460 0.440 0.440 88,000 38,720 0.4400 0.340 0.340 0.355 0.340 0.340 113,952 0.3398 -6.38%
2007-05-04 0 0.470 0.445 0.470 - - 0 0 - 0.363 0.344 0.363 - - 0 - 0.00%
2007-05-03 0 0.470 0.465 0.470 0.470 0.470 104,000 48,880 0.4700 0.363 0.359 0.363 0.363 0.363 134,671 0.3630 0.00%
2007-05-02 0 0.470 0.460 0.480 0.450 0.480 1,032,000 480,860 0.4659 0.363 0.355 0.371 0.348 0.371 1,336,350 0.3598 4.44%
2007-04-30 0 0.450 0.450 0.460 0.450 0.460 248,000 112,320 0.4529 0.348 0.348 0.355 0.348 0.355 321,138 0.3498 -2.17%
2007-04-27 0 0.460 0.450 0.460 0.440 0.460 768,000 344,920 0.4491 0.355 0.348 0.355 0.340 0.355 994,493 0.3468 1.10%
2007-04-26 0 0.455 0.440 0.455 0.450 0.455 376,000 169,880 0.4518 0.351 0.340 0.351 0.348 0.351 486,887 0.3489 -2.15%
2007-04-25 0 0.465 0.460 0.465 0.455 0.495 652,610 306,401 0.4695 0.359 0.355 0.359 0.351 0.382 845,073 0.3626 -3.12%
2007-04-24 0 0.480 0.475 0.480 0.445 0.480 1,870,000 878,770 0.4699 0.371 0.367 0.371 0.344 0.371 2,421,486 0.3629 7.87%
2007-04-23 0 0.445 0.445 0.460 0.440 0.480 966,000 437,230 0.4526 0.344 0.344 0.355 0.340 0.371 1,250,885 0.3495 -7.29%
2007-04-20 0 0.480 0.450 0.480 0.460 0.500 816,000 395,040 0.4841 0.371 0.348 0.371 0.355 0.386 1,056,649 0.3739 10.34%
2007-04-19 0 0.435 0.430 0.450 0.435 0.440 450,000 197,500 0.4389 0.336 0.332 0.348 0.336 0.340 582,711 0.3389 -5.43%
2007-04-18 0 0.460 0.455 0.465 0.460 0.470 240,000 110,500 0.4604 0.355 0.351 0.359 0.355 0.363 310,779 0.3556 -2.13%
2007-04-17 0 0.470 0.450 0.475 0.450 0.475 810,000 381,160 0.4706 0.363 0.348 0.367 0.348 0.367 1,048,879 0.3634 0.00%
2007-04-16 0 0.470 0.450 0.470 0.450 0.470 778,000 361,560 0.4647 0.363 0.348 0.363 0.348 0.363 1,007,442 0.3589 1.08%
2007-04-13 0 0.465 0.455 0.465 0.450 0.470 300,000 136,700 0.4557 0.359 0.351 0.359 0.348 0.363 388,474 0.3519 -1.06%
2007-04-12 0 0.470 0.455 0.480 0.470 0.470 110,000 51,700 0.4700 0.363 0.351 0.371 0.363 0.363 142,440 0.3630 -2.08%
2007-04-11 0 0.480 0.450 0.480 0.480 0.480 504,000 246,920 0.4899 0.371 0.348 0.371 0.371 0.371 652,636 0.3783 -2.04%
2007-04-10 0 0.490 0.470 0.490 0.475 0.520 1,432,000 714,520 0.4990 0.378 0.363 0.378 0.367 0.402 1,854,315 0.3853 1.03%
2007-04-04 0 0.485 0.450 0.485 - - 0 0 - 0.375 0.348 0.375 - - 0 - 0.00%
2007-04-03 0 0.485 0.440 0.485 0.470 0.490 1,158,000 558,330 0.4822 0.375 0.340 0.375 0.363 0.378 1,499,509 0.3723 0.00%
2007-04-02 0 0.485 0.485 0.490 0.465 0.475 38,000 17,990 0.4734 0.375 0.375 0.378 0.359 0.367 49,207 0.3656 4.30%
2007-03-30 0 0.465 0.465 0.485 0.465 0.465 30,000 13,950 0.4650 0.359 0.359 0.375 0.359 0.359 38,847 0.3591 0.00%
2007-03-29 0 0.465 0.465 0.490 0.465 0.465 158,000 73,470 0.4650 0.359 0.359 0.378 0.359 0.359 204,596 0.3591 0.00%
2007-03-28 0 0.465 0.465 0.480 0.465 0.480 370,000 172,350 0.4658 0.359 0.359 0.371 0.359 0.371 479,118 0.3597 -5.10%
2007-03-27 0 0.490 0.455 0.490 0.480 0.490 542,000 263,700 0.4865 0.378 0.351 0.378 0.371 0.378 701,843 0.3757 2.08%
2007-03-26 0 0.480 0.470 0.480 0.475 0.500 988,000 480,740 0.4866 0.371 0.363 0.371 0.367 0.386 1,279,373 0.3758 1.05%
2007-03-23 0 0.475 0.450 0.475 0.475 0.475 62,000 29,450 0.4750 0.367 0.348 0.367 0.367 0.367 80,285 0.3668 -1.04%
2007-03-22 0 0.480 0.475 0.480 0.460 0.480 120,000 56,200 0.4683 0.371 0.367 0.371 0.355 0.371 155,389 0.3617 0.00%
2007-03-21 0 0.480 0.465 0.485 0.450 0.485 1,192,000 553,900 0.4647 0.371 0.359 0.375 0.348 0.375 1,543,536 0.3589 4.35%
2007-03-20 0 0.460 0.460 0.485 0.440 0.460 22,000 10,040 0.4564 0.355 0.355 0.375 0.340 0.355 28,488 0.3524 -5.15%
2007-03-19 0 0.485 0.460 0.485 0.465 0.485 332,000 154,990 0.4668 0.375 0.355 0.375 0.359 0.375 429,911 0.3605 2.11%
2007-03-16 0 0.475 0.475 0.490 0.470 0.500 886,000 428,420 0.4835 0.367 0.367 0.378 0.363 0.386 1,147,292 0.3734 -1.04%
2007-03-15 0 0.480 0.480 0.500 0.470 0.490 74,000 35,880 0.4849 0.371 0.371 0.386 0.363 0.378 95,824 0.3744 -2.04%
2007-03-14 0 0.490 0.480 0.490 0.470 0.495 2,136,000 1,024,070 0.4794 0.378 0.371 0.378 0.363 0.382 2,765,933 0.3702 2.08%
2007-03-13 0 0.480 0.480 0.500 0.460 0.550 3,482,000 1,765,530 0.5070 0.371 0.371 0.386 0.355 0.425 4,508,885 0.3916 -5.88%
2007-03-12 0 0.510 0.495 0.580 0.415 0.510 2,022,000 897,830 0.4440 0.394 0.382 0.448 0.320 0.394 2,618,313 0.3429 24.39%
2007-03-09 0 0.410 0.410 0.425 0.410 0.425 738,000 311,950 0.4227 0.317 0.317 0.328 0.317 0.328 955,645 0.3264 1.23%
2007-03-08 0 0.405 0.405 0.420 0.395 0.420 214,111 88,025 0.4111 0.313 0.313 0.324 0.305 0.324 277,255 0.3175 5.19%
2007-03-07 0 0.385 0.385 0.415 0.385 0.420 916,000 371,810 0.4059 0.297 0.297 0.320 0.297 0.324 1,186,140 0.3135 -3.75%
2007-03-06 0 0.400 0.395 0.410 0.360 0.420 648,000 259,900 0.4011 0.309 0.305 0.317 0.278 0.324 839,103 0.3097 11.11%
2007-03-05 0 0.360 0.360 0.380 0.340 0.380 1,678,000 613,020 0.3653 0.278 0.278 0.293 0.263 0.293 2,172,863 0.2821 -10.00%
2007-03-02 0 0.400 0.385 0.400 0.390 0.440 1,288,000 523,850 0.4067 0.309 0.297 0.309 0.301 0.340 1,667,847 0.3141 -9.09%
2007-03-01 0 0.440 0.420 0.440 0.400 0.460 3,902,000 1,653,470 0.4237 0.340 0.324 0.340 0.309 0.355 5,052,748 0.3272 7.32%
2007-02-28 0 0.410 0.395 0.410 0.370 0.430 1,110,000 435,400 0.3923 0.317 0.305 0.317 0.286 0.332 1,437,353 0.3029 -5.75%
2007-02-27 0 0.435 0.435 0.450 0.435 0.450 820,000 361,950 0.4414 0.336 0.336 0.348 0.336 0.348 1,061,828 0.3409 -5.43%
2007-02-26 0 0.460 0.450 0.465 0.445 0.460 1,046,000 473,900 0.4531 0.355 0.348 0.359 0.344 0.355 1,354,478 0.3499 0.00%
2007-02-23 0 0.460 0.450 0.460 0.450 0.460 470,000 215,000 0.4574 0.355 0.348 0.355 0.348 0.355 608,609 0.3533 0.00%
2007-02-22 0 0.460 0.450 0.460 0.445 0.470 878,000 399,200 0.4547 0.355 0.348 0.355 0.344 0.363 1,136,933 0.3511 0.00%
2007-02-21 0 0.460 0.450 0.470 0.430 0.470 634,000 288,070 0.4544 0.355 0.348 0.363 0.332 0.363 820,974 0.3509 -6.12%
2007-02-16 0 0.490 0.485 0.490 0.480 0.520 7,196,000 3,615,860 0.5025 0.378 0.375 0.378 0.371 0.402 9,318,190 0.3880 -2.00%
2007-02-15 0 0.500 0.495 0.500 0.420 0.520 14,386,000 7,089,340 0.4928 0.386 0.382 0.386 0.324 0.402 18,628,610 0.3806 26.58%
2007-02-14 0 0.395 0.395 0.400 0.385 0.400 658,000 259,300 0.3941 0.305 0.305 0.309 0.297 0.309 852,052 0.3043 3.95%
2007-02-13 0 0.380 0.380 0.395 0.380 0.410 1,178,000 456,320 0.3874 0.293 0.293 0.305 0.293 0.317 1,525,407 0.2991 -5.00%
2007-02-12 0 0.400 0.390 0.400 0.380 0.410 2,426,000 956,230 0.3942 0.309 0.301 0.309 0.293 0.317 3,141,457 0.3044 6.67%
2007-02-09 0 0.375 0.360 0.375 0.360 0.375 1,338,000 488,060 0.3648 0.290 0.278 0.290 0.278 0.290 1,732,593 0.2817 4.17%
2007-02-08 0 0.360 0.345 0.360 0.350 0.360 326,000 116,260 0.3566 0.278 0.266 0.278 0.270 0.278 422,141 0.2754 2.86%
2007-02-07 0 0.350 0.345 0.355 0.350 0.350 240,000 84,000 0.3500 0.270 0.266 0.274 0.270 0.270 310,779 0.2703 2.94%
2007-02-06 0 0.340 0.340 0.350 0.330 0.340 200,000 66,700 0.3335 0.263 0.263 0.270 0.255 0.263 258,982 0.2575 0.00%
2007-02-05 0 0.340 0.340 0.360 - - 0 0 - 0.263 0.263 0.278 - - 0 - 0.00%
2007-02-02 0 0.340 0.310 0.360 - - 0 0 - 0.263 0.239 0.278 - - 0 - 0.00%
2007-02-01 0 0.340 0.330 0.350 - - 0 0 - 0.263 0.255 0.270 - - 0 - 0.00%
2007-01-31 0 0.340 0.340 0.360 0.340 0.340 70,000 23,800 0.3400 0.263 0.263 0.278 0.263 0.263 90,644 0.2626 -1.45%
2007-01-30 0 0.345 0.340 0.360 - - 0 0 - 0.266 0.263 0.278 - - 0 - 0.00%
2007-01-29 0 0.345 0.345 0.360 0.345 0.345 16,000 5,520 0.3450 0.266 0.266 0.278 0.266 0.266 20,719 0.2664 -4.17%
2007-01-26 0 0.360 0.330 0.360 - - 0 0 - 0.278 0.255 0.278 - - 0 - 0.00%
2007-01-25 0 0.360 0.340 0.360 - - 0 0 - 0.278 0.263 0.278 - - 0 - 0.00%
2007-01-24 0 0.360 0.350 0.360 0.350 0.365 112,000 39,820 0.3555 0.278 0.270 0.278 0.270 0.282 145,030 0.2746 4.35%
2007-01-23 0 0.345 0.345 0.370 0.345 0.355 30,000 10,390 0.3463 0.266 0.266 0.286 0.266 0.274 38,847 0.2675 -4.17%
2007-01-22 0 0.360 0.360 0.370 - - 0 0 - 0.278 0.278 0.286 - - 0 - 0.00%
2007-01-19 0 0.360 0.345 0.360 0.350 0.360 190,000 66,900 0.3521 0.278 0.266 0.278 0.270 0.278 246,033 0.2719 4.35%
2007-01-18 0 0.345 0.345 0.365 0.340 0.345 150,000 51,270 0.3418 0.266 0.266 0.282 0.263 0.266 194,237 0.2640 -1.43%
2007-01-17 0 0.350 0.350 0.365 0.350 0.350 140,000 49,000 0.3500 0.270 0.270 0.282 0.270 0.270 181,288 0.2703 -1.41%
2007-01-16 0 0.355 0.350 0.355 0.365 0.365 73,750 26,866 0.3643 0.274 0.270 0.274 0.282 0.282 95,500 0.2813 -4.05%
2007-01-15 0 0.370 0.360 0.370 0.370 0.370 176,000 65,120 0.3700 0.286 0.278 0.286 0.286 0.286 227,905 0.2857 0.00%
2007-01-12 0 0.370 0.360 0.370 0.360 0.375 702,000 258,240 0.3679 0.286 0.278 0.286 0.278 0.290 909,028 0.2841 8.82%
2007-01-11 0 0.340 0.340 0.360 0.340 0.340 140,000 47,600 0.3400 0.263 0.263 0.278 0.263 0.263 181,288 0.2626 -5.56%
2007-01-10 0 0.360 0.335 0.360 0.360 0.360 4,000 1,440 0.3600 0.278 0.259 0.278 0.278 0.278 5,180 0.2780 5.88%
2007-01-09 0 0.340 0.340 0.360 0.325 0.355 40,000 13,540 0.3385 0.263 0.263 0.278 0.251 0.274 51,796 0.2614 -8.11%
2007-01-08 0 0.370 0.355 0.370 0.365 0.370 70,000 25,570 0.3653 0.286 0.274 0.286 0.282 0.286 90,644 0.2821 7.25%
2007-01-05 0 0.345 0.345 0.365 0.340 0.345 130,000 44,350 0.3412 0.266 0.266 0.282 0.263 0.266 168,339 0.2635 0.00%
2007-01-04 0 0.345 0.345 0.360 0.345 0.365 204,000 71,870 0.3523 0.266 0.266 0.278 0.266 0.282 264,162 0.2721 -1.43%
2007-01-03 0 0.350 0.350 0.360 - - 0 0 - 0.270 0.270 0.278 - - 0 - 1.45%
2007-01-02 0 0.345 0.340 0.360 0.340 0.345 58,000 19,920 0.3434 0.266 0.263 0.278 0.263 0.266 75,105 0.2652 0.00%
2006-12-29 0 0.345 0.345 0.365 0.345 0.345 170,000 58,650 0.3450 0.266 0.266 0.282 0.266 0.266 220,135 0.2664 -6.76%
2006-12-28 0 0.370 0.340 0.370 0.340 0.370 510,000 176,860 0.3468 0.286 0.263 0.286 0.263 0.286 660,405 0.2678 5.71%
2006-12-27 0 0.350 0.350 0.365 0.345 0.375 128,000 44,650 0.3488 0.270 0.270 0.282 0.266 0.290 165,749 0.2694 -6.67%
2006-12-22 0 0.375 0.335 0.390 0.350 0.375 336,000 121,800 0.3625 0.290 0.259 0.301 0.270 0.290 435,091 0.2799 10.29%
2006-12-21 0 0.340 0.330 0.350 0.340 0.340 334,000 112,560 0.3370 0.263 0.255 0.270 0.263 0.263 432,501 0.2603 0.00%
2006-12-20 0 0.340 0.335 0.340 0.345 0.345 50,000 17,250 0.3450 0.263 0.259 0.263 0.266 0.266 64,746 0.2664 0.00%
2006-12-19 0 0.340 0.335 0.340 0.335 0.350 1,040,000 353,400 0.3398 0.263 0.259 0.263 0.259 0.270 1,346,709 0.2624 0.00%
2006-12-18 0 0.340 0.340 0.350 0.335 0.340 128,000 43,020 0.3361 0.263 0.263 0.270 0.259 0.263 165,749 0.2595 -6.85%
2006-12-15 0 0.365 0.355 0.370 0.340 0.365 184,000 65,360 0.3552 0.282 0.274 0.286 0.263 0.282 238,264 0.2743 1.39%
2006-12-14 0 0.360 0.345 0.370 0.360 0.375 310,000 113,850 0.3673 0.278 0.266 0.286 0.278 0.290 401,423 0.2836 0.00%
2006-12-13 0 0.360 0.360 0.375 0.350 0.385 490,000 177,090 0.3614 0.278 0.278 0.290 0.270 0.297 634,507 0.2791 -2.70%
2006-12-12 0 0.370 0.350 0.370 0.345 0.390 882,000 331,410 0.3757 0.286 0.270 0.286 0.266 0.301 1,142,113 0.2902 -1.33%
2006-12-11 0 0.375 0.360 0.375 0.340 0.385 1,374,000 508,780 0.3703 0.290 0.278 0.290 0.263 0.297 1,779,210 0.2860 10.29%
2006-12-08 0 0.340 0.335 0.345 0.335 0.340 90,000 30,450 0.3383 0.263 0.259 0.266 0.259 0.263 116,542 0.2613 6.25%
2006-12-07 0 0.320 0.320 0.340 0.320 0.330 330,000 108,650 0.3292 0.247 0.247 0.263 0.247 0.255 427,321 0.2543 -3.03%
2006-12-06 0 0.330 0.330 0.350 0.330 0.420 804,000 282,410 0.3513 0.255 0.255 0.270 0.255 0.324 1,041,110 0.2713 1.54%
2006-12-05 0 0.325 0.320 0.325 0.315 0.330 670,000 214,780 0.3206 0.251 0.247 0.251 0.243 0.255 867,591 0.2476 1.56%
2006-12-04 0 0.320 0.315 0.345 0.315 0.320 342,000 109,180 0.3192 0.247 0.243 0.266 0.243 0.247 442,860 0.2465 3.23%
2006-12-01 0 0.310 0.310 0.320 0.310 0.310 50,000 15,500 0.3100 0.239 0.239 0.247 0.239 0.239 64,746 0.2394 0.00%
2006-11-30 0 0.310 0.310 0.325 0.310 0.310 70,000 21,700 0.3100 0.239 0.239 0.251 0.239 0.239 90,644 0.2394 -4.62%
2006-11-29 0 0.325 0.315 0.325 0.310 0.330 334,000 106,940 0.3202 0.251 0.243 0.251 0.239 0.255 432,501 0.2473 4.84%
2006-11-28 0 0.310 0.310 0.315 0.310 0.320 382,000 120,020 0.3142 0.239 0.239 0.243 0.239 0.247 494,657 0.2426 -3.12%
2006-11-27 0 0.320 0.310 0.320 0.305 0.320 102,000 31,140 0.3053 0.247 0.239 0.247 0.236 0.247 132,081 0.2358 -1.54%
2006-11-24 0 0.325 0.325 0.330 0.310 0.320 130,000 41,300 0.3177 0.251 0.251 0.255 0.239 0.247 168,339 0.2453 0.00%
2006-11-23 0 0.325 0.320 0.325 0.320 0.325 330,000 105,720 0.3204 0.251 0.247 0.251 0.247 0.251 427,321 0.2474 -1.52%
2006-11-22 0 0.330 0.315 0.330 0.330 0.330 30,000 9,900 0.3300 0.255 0.243 0.255 0.255 0.255 38,847 0.2548 3.13%
2006-11-21 0 0.320 0.315 0.330 0.315 0.330 232,000 75,730 0.3264 0.247 0.243 0.255 0.243 0.255 300,420 0.2521 -3.03%
2006-11-20 0 0.330 0.315 0.330 0.330 0.335 90,000 29,800 0.3311 0.255 0.243 0.255 0.255 0.259 116,542 0.2557 0.00%
2006-11-17 0 0.330 0.320 0.330 0.315 0.330 410,000 132,830 0.3240 0.255 0.247 0.255 0.243 0.255 530,914 0.2502 6.45%
2006-11-16 0 0.310 0.310 0.320 0.310 0.315 283,750 88,878 0.3132 0.239 0.239 0.247 0.239 0.243 367,431 0.2419 -3.12%
2006-11-15 0 0.320 0.320 0.325 0.320 0.325 536,000 172,100 0.3211 0.247 0.247 0.251 0.247 0.251 694,073 0.2480 0.00%
2006-11-14 0 0.320 0.320 0.325 0.320 0.325 20,000 6,450 0.3225 0.247 0.247 0.251 0.247 0.251 25,898 0.2491 1.59%
2006-11-13 0 0.315 0.315 0.320 0.315 0.335 120,000 39,850 0.3321 0.243 0.243 0.247 0.243 0.259 155,389 0.2565 -4.55%
2006-11-10 0 0.330 0.315 0.330 0.320 0.340 1,557,774 516,530 0.3316 0.255 0.243 0.255 0.247 0.263 2,017,181 0.2561 -2.94%
2006-11-09 0 0.340 0.330 0.340 0.310 0.350 842,000 268,940 0.3194 0.263 0.255 0.263 0.239 0.270 1,090,316 0.2467 6.25%
2006-11-08 0 0.320 0.315 0.325 0.315 0.320 672,000 214,020 0.3185 0.247 0.243 0.251 0.243 0.247 870,181 0.2459 3.23%
2006-11-07 0 0.310 0.295 0.310 0.295 0.320 738,544 223,412 0.3025 0.239 0.228 0.239 0.228 0.247 956,350 0.2336 5.08%
2006-11-06 0 0.295 0.295 0.320 0.290 0.295 80,000 23,350 0.2919 0.228 0.228 0.247 0.224 0.228 103,593 0.2254 0.00%
2006-11-03 0 0.295 0.295 0.320 0.295 0.295 86,000 25,370 0.2950 0.228 0.228 0.247 0.228 0.228 111,362 0.2278 -6.35%
2006-11-02 0 0.315 0.295 0.320 - - 0 0 - 0.243 0.228 0.247 - - 0 - 0.00%
2006-11-01 0 0.315 0.295 0.315 - - 0 0 - 0.243 0.228 0.243 - - 0 - 0.00%
2006-10-31 0 0.315 0.315 0.320 0.295 0.295 260,000 76,700 0.2950 0.243 0.243 0.247 0.228 0.228 336,677 0.2278 0.00%
2006-10-27 0 0.315 0.300 0.315 - - 0 0 - 0.243 0.232 0.243 - - 0 - -3.08%
2006-10-26 0 0.325 0.305 0.325 0.305 0.370 110,000 33,760 0.3069 0.251 0.236 0.251 0.236 0.286 142,440 0.2370 4.84%
2006-10-25 0 0.310 0.310 0.320 0.310 0.310 110,000 34,100 0.3100 0.239 0.239 0.247 0.239 0.239 142,440 0.2394 -3.12%
2006-10-24 0 0.320 0.315 0.320 0.320 0.345 958,000 308,630 0.3222 0.247 0.243 0.247 0.247 0.266 1,240,526 0.2488 -3.03%
2006-10-23 0 0.330 0.305 0.330 0.305 0.335 1,204,000 391,310 0.3250 0.255 0.236 0.255 0.236 0.259 1,559,075 0.2510 4.76%
2006-10-20 0 0.315 0.310 0.315 0.300 0.315 1,174,000 360,520 0.3071 0.243 0.239 0.243 0.232 0.243 1,520,227 0.2371 1.61%
2006-10-19 0 0.310 0.310 0.400 0.290 0.310 350,000 107,200 0.3063 0.239 0.239 0.309 0.224 0.239 453,219 0.2365 6.90%
2006-10-18 0 0.290 0.290 0.300 0.290 0.290 592,000 171,680 0.2900 0.224 0.224 0.232 0.224 0.224 766,588 0.2240 0.00%
2006-10-17 0 0.290 0.285 0.290 0.290 0.290 358,000 103,820 0.2900 0.224 0.220 0.224 0.224 0.224 463,579 0.2240 0.00%
2006-10-16 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 0.224 0.224 0.232 0.224 0.224 12,949 0.2240 -1.69%
2006-10-13 0 0.295 0.290 0.300 0.285 0.295 194,000 56,260 0.2900 0.228 0.224 0.232 0.220 0.228 251,213 0.2240 -1.67%
2006-10-12 0 0.300 0.300 0.315 0.290 0.300 462,000 137,880 0.2984 0.232 0.232 0.243 0.224 0.232 598,250 0.2305 5.26%
2006-10-11 0 0.285 0.285 0.300 0.285 0.285 150,000 42,750 0.2850 0.220 0.220 0.232 0.220 0.220 194,237 0.2201 0.00%
2006-10-10 0 0.285 0.285 0.300 0.285 0.285 50,000 14,250 0.2850 0.220 0.220 0.232 0.220 0.220 64,746 0.2201 0.00%
2006-10-09 0 0.285 0.285 0.300 0.285 0.285 28,000 7,980 0.2850 0.220 0.220 0.232 0.220 0.220 36,258 0.2201 0.00%
2006-10-06 0 0.285 0.285 0.300 0.285 0.285 44,000 12,540 0.2850 0.220 0.220 0.232 0.220 0.220 56,976 0.2201 -5.00%
2006-10-05 0 0.300 0.290 0.320 0.285 0.300 544,824 161,758 0.2969 0.232 0.224 0.247 0.220 0.232 705,499 0.2293 5.26%
2006-10-04 0 0.285 0.285 0.300 0.285 0.285 40,754 11,600 0.2846 0.220 0.220 0.232 0.220 0.220 52,773 0.2198 -5.00%
2006-10-03 0 0.300 0.290 0.300 0.285 0.300 180,000 52,800 0.2933 0.232 0.224 0.232 0.220 0.232 233,084 0.2265 3.45%
2006-09-29 0 0.290 0.290 0.300 0.280 0.290 102,000 29,480 0.2890 0.224 0.224 0.232 0.216 0.224 132,081 0.2232 0.00%
2006-09-28 0 0.290 0.260 0.290 0.290 0.295 930,000 270,100 0.2904 0.224 0.201 0.224 0.224 0.228 1,204,269 0.2243 -1.69%
2006-09-27 0 0.295 0.295 0.305 0.295 0.310 194,000 58,430 0.3012 0.228 0.228 0.236 0.228 0.239 251,213 0.2326 -3.28%
2006-09-26 0 0.305 0.305 0.310 0.305 0.305 120,000 36,600 0.3050 0.236 0.236 0.239 0.236 0.236 155,389 0.2355 0.00%
2006-09-25 0 0.305 0.305 0.310 0.305 0.305 590,000 179,950 0.3050 0.236 0.236 0.239 0.236 0.236 763,998 0.2355 0.00%
2006-09-22 0 0.305 0.305 0.310 0.305 0.305 72,000 22,020 0.3058 0.236 0.236 0.239 0.236 0.236 93,234 0.2362 -1.61%
2006-09-21 0 0.310 0.305 0.315 0.305 0.320 862,000 270,890 0.3143 0.239 0.236 0.243 0.236 0.247 1,116,214 0.2427 3.33%
2006-09-20 0 0.300 0.290 0.335 0.295 0.300 82,000 24,590 0.2999 0.232 0.224 0.259 0.228 0.232 106,183 0.2316 1.69%
2006-09-19 0 0.295 0.285 0.300 - - 0 0 - 0.228 0.220 0.232 - - 0 - 0.00%
2006-09-18 0 0.295 0.295 0.300 0.295 0.300 200,000 59,750 0.2988 0.228 0.228 0.232 0.228 0.232 258,982 0.2307 -3.28%
2006-09-15 0 0.305 0.305 0.310 0.295 0.295 30,000 8,850 0.2950 0.236 0.236 0.239 0.228 0.228 38,847 0.2278 1.67%
2006-09-14 0 0.300 0.295 0.305 0.300 0.300 50,000 15,000 0.3000 0.232 0.228 0.236 0.232 0.232 64,746 0.2317 1.69%
2006-09-13 0 0.295 0.295 0.305 0.295 0.300 450,000 134,180 0.2982 0.228 0.228 0.236 0.228 0.232 582,711 0.2303 -1.67%
2006-09-12 0 0.300 0.295 0.300 0.300 0.300 84,000 25,200 0.3000 0.232 0.228 0.232 0.232 0.232 108,773 0.2317 0.00%
2006-09-11 0 0.300 0.295 0.310 0.295 0.300 146,000 43,570 0.2984 0.232 0.228 0.239 0.228 0.232 189,057 0.2305 1.69%
2006-09-08 0 0.295 0.295 0.300 0.295 0.300 340,000 101,600 0.2988 0.228 0.228 0.232 0.228 0.232 440,270 0.2308 -1.67%
2006-09-07 0 0.300 0.295 0.310 0.300 0.300 160,000 48,000 0.3000 0.232 0.228 0.239 0.232 0.232 207,186 0.2317 0.00%
2006-09-06 0 0.300 0.290 0.305 0.300 0.300 220,000 66,000 0.3000 0.232 0.224 0.236 0.232 0.232 284,881 0.2317 0.00%
2006-09-05 0 0.300 0.295 0.305 0.290 0.300 1,888,000 562,380 0.2979 0.232 0.228 0.236 0.224 0.232 2,444,795 0.2300 3.45%
2006-09-04 0 0.290 0.280 0.290 0.270 0.290 1,370,000 373,850 0.2729 0.224 0.216 0.224 0.209 0.224 1,774,030 0.2107 11.54%
2006-09-01 0 0.260 0.260 0.275 0.250 0.265 660,000 173,000 0.2621 0.201 0.201 0.212 0.193 0.205 854,642 0.2024 -5.45%
2006-08-31 0 0.275 0.275 0.280 0.275 0.280 520,000 144,250 0.2774 0.212 0.212 0.216 0.212 0.216 673,354 0.2142 -3.51%
2006-08-30 0 0.285 0.280 0.290 0.285 0.285 636,000 181,260 0.2850 0.220 0.216 0.224 0.220 0.220 823,564 0.2201 0.00%
2006-08-29 0 0.285 0.285 0.290 0.285 0.290 230,000 66,550 0.2893 0.220 0.220 0.224 0.220 0.224 297,830 0.2234 -3.39%
2006-08-28 0 0.295 0.285 0.295 0.295 0.295 300,000 88,500 0.2950 0.228 0.220 0.228 0.228 0.228 388,474 0.2278 3.51%
2006-08-25 0 0.285 0.280 0.285 0.280 0.295 1,200,000 340,510 0.2838 0.220 0.216 0.220 0.216 0.228 1,553,895 0.2191 1.79%
2006-08-24 0 0.280 0.280 0.295 0.280 0.290 260,000 74,800 0.2877 0.216 0.216 0.228 0.216 0.224 336,677 0.2222 -1.75%
2006-08-23 0 0.285 0.280 0.290 0.285 0.285 100,000 28,500 0.2850 0.220 0.216 0.224 0.220 0.220 129,491 0.2201 1.79%
2006-08-22 0 0.280 0.275 0.290 - - 0 0 - 0.216 0.212 0.224 - - 0 - 0.00%
2006-08-21 0 0.280 0.280 0.285 0.280 0.285 310,000 87,000 0.2806 0.216 0.216 0.220 0.216 0.220 401,423 0.2167 0.00%
2006-08-18 0 0.280 0.280 0.285 0.265 0.280 660,000 184,350 0.2793 0.216 0.216 0.220 0.205 0.216 854,642 0.2157 3.70%
2006-08-17 0 0.270 0.270 0.300 0.270 0.280 1,184,000 323,230 0.2730 0.209 0.209 0.232 0.209 0.216 1,533,176 0.2108 -6.90%
2006-08-16 0 0.290 0.280 0.290 0.280 0.290 990,000 281,800 0.2846 0.224 0.216 0.224 0.216 0.224 1,281,963 0.2198 -3.33%
2006-08-15 0 0.300 0.290 0.315 0.300 0.300 1,694,000 508,200 0.3000 0.232 0.224 0.243 0.232 0.232 2,193,582 0.2317 0.00%
2006-08-14 0 0.300 0.295 0.310 0.300 0.300 450,000 135,000 0.3000 0.232 0.228 0.239 0.232 0.232 582,711 0.2317 -4.76%
2006-08-11 0 0.315 0.315 0.320 0.300 0.310 350,000 106,720 0.3049 0.243 0.243 0.247 0.232 0.239 453,219 0.2355 1.61%
2006-08-10 0 0.310 0.310 0.320 0.310 0.320 60,000 18,620 0.3103 0.239 0.239 0.247 0.239 0.247 77,695 0.2397 -3.12%
2006-08-09 0 0.320 0.320 0.325 0.310 0.330 558,000 174,860 0.3134 0.247 0.247 0.251 0.239 0.255 722,561 0.2420 0.00%
2006-08-08 0 0.320 0.320 0.325 0.285 0.325 638,000 202,470 0.3174 0.247 0.247 0.251 0.220 0.251 826,154 0.2451 3.23%
2006-08-07 0 0.310 0.300 0.330 0.305 0.400 230,000 70,880 0.3082 0.239 0.232 0.255 0.236 0.309 297,830 0.2380 0.00%
2006-08-04 0 0.310 0.310 0.325 0.310 0.315 170,000 53,250 0.3132 0.239 0.239 0.251 0.239 0.243 220,135 0.2419 -3.12%
2006-08-03 0 0.320 0.320 0.325 0.300 0.325 2,437,750 777,393 0.3189 0.247 0.247 0.251 0.232 0.251 3,156,673 0.2463 10.34%
2006-08-02 0 0.290 0.290 0.300 0.280 0.280 90,000 25,200 0.2800 0.224 0.224 0.232 0.216 0.216 116,542 0.2162 1.75%
2006-08-01 0 0.285 0.285 0.300 0.285 0.285 218,000 62,130 0.2850 0.220 0.220 0.232 0.220 0.220 282,291 0.2201 -1.72%
2006-07-31 0 0.290 0.285 0.310 0.290 0.290 200,000 58,000 0.2900 0.224 0.220 0.239 0.224 0.224 258,982 0.2240 -3.33%
2006-07-28 0 0.300 0.300 0.310 0.275 0.300 318,000 94,900 0.2984 0.232 0.232 0.239 0.212 0.232 411,782 0.2305 3.45%
2006-07-27 0 0.290 0.280 0.300 - - 0 0 - 0.224 0.216 0.232 - - 0 - 0.00%
2006-07-26 0 0.290 0.285 0.310 0.290 0.290 190,000 55,100 0.2900 0.224 0.220 0.239 0.224 0.224 246,033 0.2240 0.00%
2006-07-25 0 0.290 0.285 0.300 0.290 0.290 200,000 58,000 0.2900 0.224 0.220 0.232 0.224 0.224 258,982 0.2240 -3.33%
2006-07-24 0 0.300 0.285 0.300 - - 0 0 - 0.232 0.220 0.232 - - 0 - 0.00%
2006-07-21 0 0.300 0.280 0.300 0.300 0.300 90,000 27,000 0.3000 0.232 0.216 0.232 0.232 0.232 116,542 0.2317 3.45%
2006-07-20 0 0.290 0.280 0.290 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
2006-07-19 0 0.290 0.285 - - - 0 0 - 0.224 0.220 - - - 0 - 0.00%
2006-07-18 0 0.290 0.280 0.330 0.280 0.290 104,000 30,120 0.2896 0.224 0.216 0.255 0.216 0.224 134,671 0.2237 -3.33%
2006-07-17 0 0.300 0.290 0.310 - - 0 0 - 0.232 0.224 0.239 - - 0 - 0.00%
2006-07-14 0 0.300 0.280 0.300 - - 0 0 - 0.232 0.216 0.232 - - 0 - 0.00%
2006-07-13 0 0.300 0.285 0.310 0.300 0.300 100,000 30,000 0.3000 0.232 0.220 0.239 0.232 0.232 129,491 0.2317 0.00%
2006-07-12 0 0.300 0.290 0.305 0.300 0.300 210,000 63,000 0.3000 0.232 0.224 0.236 0.232 0.232 271,932 0.2317 0.00%
2006-07-11 0 0.300 0.300 0.315 0.300 0.300 220,000 66,000 0.3000 0.232 0.232 0.243 0.232 0.232 284,881 0.2317 -1.64%
2006-07-10 0 0.305 0.300 0.305 0.300 0.310 890,000 271,750 0.3053 0.236 0.232 0.236 0.232 0.239 1,152,472 0.2358 5.17%
2006-07-07 0 0.290 0.290 0.330 - - 0 0 - 0.224 0.224 0.255 - - 0 - 0.00%
2006-07-06 0 0.290 0.290 0.295 0.290 0.290 114,250 33,133 0.2900 0.224 0.224 0.228 0.224 0.224 147,944 0.2240 1.75%
2006-07-05 0 0.285 0.280 0.335 - - 10,000 2,800 0.2800 0.220 0.216 0.259 - - 12,949 0.2162 0.00%
2006-07-04 0 0.285 0.285 0.310 - - 0 0 - 0.220 0.220 0.239 - - 0 - 3.64%
2006-07-03 0 0.275 0.275 0.290 0.265 0.275 570,000 156,650 0.2748 0.212 0.212 0.224 0.205 0.212 738,100 0.2122 -1.79%
2006-06-30 0 0.280 0.280 0.290 0.280 0.290 250,000 71,000 0.2840 0.216 0.216 0.224 0.216 0.224 323,728 0.2193 -1.75%
2006-06-29 0 0.285 0.285 0.310 0.265 0.285 322,000 91,550 0.2843 0.220 0.220 0.239 0.205 0.220 416,962 0.2196 3.64%
2006-06-28 0 0.275 0.275 0.320 - - 0 0 - 0.212 0.212 0.247 - - 0 - 0.00%
2006-06-27 0 0.275 0.275 0.325 - - 0 0 - 0.212 0.212 0.251 - - 0 - 0.00%
2006-06-26 0 0.275 0.275 0.320 - - 0 0 - 0.212 0.212 0.247 - - 0 - 0.00%
2006-06-23 0 0.275 0.275 0.290 0.265 0.280 634,000 172,890 0.2727 0.212 0.212 0.224 0.205 0.216 820,974 0.2106 -3.51%
2006-06-22 0 0.285 0.275 0.285 0.285 0.285 80,000 22,800 0.2850 0.220 0.212 0.220 0.220 0.220 103,593 0.2201 1.79%
2006-06-21 0 0.280 0.270 0.285 0.265 0.290 450,000 124,550 0.2768 0.216 0.209 0.220 0.205 0.224 582,711 0.2137 -3.45%
2006-06-20 0 0.290 0.275 0.295 - - 800,000 216,000 0.2700 0.224 0.212 0.228 - - 1,035,930 0.2085 0.00%
2006-06-19 0 0.290 0.275 0.320 - - 0 0 - 0.224 0.212 0.247 - - 0 - 0.00%
2006-06-16 0 0.290 0.265 0.290 0.265 0.290 128,000 35,190 0.2749 0.224 0.205 0.224 0.205 0.224 165,749 0.2123 5.45%
2006-06-15 0 0.275 0.265 0.280 - - 0 0 - 0.212 0.205 0.216 - - 0 - 0.00%
2006-06-14 0 0.275 0.275 0.300 - - 0 0 - 0.212 0.212 0.232 - - 0 - 0.00%
2006-06-13 0 0.275 0.255 0.340 - - 0 0 - 0.212 0.197 0.263 - - 0 - 0.00%
2006-06-12 0 0.275 0.250 0.280 - - 0 0 - 0.212 0.193 0.216 - - 0 - 0.00%
2006-06-09 0 0.275 0.270 0.275 0.270 0.275 774,000 212,840 0.2750 0.212 0.209 0.212 0.209 0.212 1,002,262 0.2124 0.00%
2006-06-08 0 0.275 0.275 0.295 0.275 0.275 110,000 30,250 0.2750 0.212 0.212 0.228 0.212 0.212 142,440 0.2124 -6.78%
2006-06-07 0 0.295 0.275 0.295 0.275 0.295 62,000 17,210 0.2776 0.228 0.212 0.228 0.212 0.228 80,285 0.2144 7.27%
2006-06-06 0 0.275 0.275 0.290 0.275 0.280 210,000 58,240 0.2773 0.212 0.212 0.224 0.212 0.216 271,932 0.2142 0.00%
2006-06-05 0 0.275 0.275 0.285 0.275 0.275 30,000 8,250 0.2750 0.212 0.212 0.220 0.212 0.212 38,847 0.2124 0.00%
2006-06-02 0 0.275 0.270 0.300 0.275 0.275 200,000 55,000 0.2750 0.212 0.209 0.232 0.212 0.212 258,982 0.2124 -5.17%
2006-06-01 0 0.290 0.270 0.290 0.270 0.290 160,000 44,200 0.2763 0.224 0.209 0.224 0.209 0.224 207,186 0.2133 3.57%
2006-05-30 0 0.280 0.280 0.285 0.280 0.280 70,000 19,600 0.2800 0.216 0.216 0.220 0.216 0.216 90,644 0.2162 -1.75%
2006-05-29 0 0.285 0.285 0.300 0.280 0.285 688,000 195,080 0.2835 0.220 0.220 0.232 0.216 0.220 890,900 0.2190 0.00%
2006-05-26 0 0.285 0.285 0.295 0.285 0.285 20,000 5,700 0.2850 0.220 0.220 0.228 0.220 0.220 25,898 0.2201 0.00%
2006-05-25 0 0.285 0.285 0.295 0.285 0.285 90,000 25,650 0.2850 0.220 0.220 0.228 0.220 0.220 116,542 0.2201 -1.72%
2006-05-24 0 0.290 0.290 0.300 0.280 0.290 180,000 51,450 0.2858 0.224 0.224 0.232 0.216 0.224 233,084 0.2207 0.00%
2006-05-23 0 0.290 0.280 0.295 0.280 0.290 450,000 127,200 0.2827 0.224 0.216 0.228 0.216 0.224 582,711 0.2183 1.75%
2006-05-22 0 0.285 0.285 0.295 0.285 0.300 1,362,754 388,415 0.2850 0.220 0.220 0.228 0.220 0.232 1,764,647 0.2201 -1.72%
2006-05-19 0 0.290 0.285 0.305 0.285 0.290 150,000 43,250 0.2883 0.224 0.220 0.236 0.220 0.224 194,237 0.2227 0.00%
2006-05-18 0 0.290 0.290 0.305 0.285 0.300 404,000 117,750 0.2915 0.224 0.224 0.236 0.220 0.232 523,145 0.2251 0.00%
2006-05-17 0 0.290 0.290 0.300 - - 0 0 - 0.224 0.224 0.232 - - 0 - 3.57%
2006-05-16 0 0.280 0.280 0.300 0.280 0.280 12,000 3,360 0.2800 0.216 0.216 0.232 0.216 0.216 15,539 0.2162 0.00%
2006-05-15 0 0.280 0.280 0.305 0.280 0.300 180,000 53,400 0.2967 0.216 0.216 0.236 0.216 0.232 233,084 0.2291 -3.45%
2006-05-12 0 0.290 0.290 0.305 0.285 0.305 810,000 238,750 0.2948 0.224 0.224 0.236 0.220 0.236 1,048,879 0.2276 0.00%
2006-05-11 0 0.290 0.290 0.300 0.290 0.300 554,000 165,700 0.2991 0.224 0.224 0.232 0.224 0.232 717,381 0.2310 -4.92%
2006-05-10 0 0.305 0.300 0.305 0.295 0.305 440,000 131,800 0.2995 0.236 0.232 0.236 0.228 0.236 569,761 0.2313 1.67%
2006-05-09 0 0.300 0.300 0.305 0.300 0.305 320,000 97,500 0.3047 0.232 0.232 0.236 0.232 0.236 414,372 0.2353 0.00%
2006-05-08 0 0.300 0.295 0.305 0.295 0.300 814,000 243,700 0.2994 0.232 0.228 0.236 0.228 0.232 1,054,059 0.2312 -1.64%
2006-05-04 0 0.305 0.295 0.305 0.285 0.305 876,000 258,980 0.2956 0.236 0.228 0.236 0.220 0.236 1,134,343 0.2283 8.93%
2006-05-03 0 0.280 0.280 0.300 0.280 0.290 260,000 74,500 0.2865 0.216 0.216 0.232 0.216 0.224 336,677 0.2213 0.00%
2006-05-02 0 0.280 0.275 0.280 0.280 0.280 270,000 75,600 0.2800 0.216 0.212 0.216 0.216 0.216 349,626 0.2162 3.70%
2006-04-28 0 0.270 0.270 0.280 0.270 0.280 500,000 135,980 0.2720 0.209 0.209 0.216 0.209 0.216 647,456 0.2100 0.00%
2006-04-27 0 0.270 0.270 0.280 0.270 0.280 328,000 91,550 0.2791 0.209 0.209 0.216 0.209 0.216 424,731 0.2155 -1.82%
2006-04-26 0 0.275 0.270 0.280 0.260 0.280 634,000 170,390 0.2688 0.212 0.209 0.216 0.201 0.216 820,974 0.2075 5.77%
2006-04-25 0 0.260 0.260 0.295 0.260 0.270 562,000 148,730 0.2646 0.201 0.201 0.228 0.201 0.209 727,741 0.2044 -1.89%
2006-04-24 0 0.265 0.265 0.270 0.255 0.270 1,064,000 282,030 0.2651 0.205 0.205 0.209 0.197 0.209 1,377,787 0.2047 1.92%
2006-04-21 0 0.260 0.260 0.265 0.260 0.265 562,000 147,680 0.2628 0.201 0.201 0.205 0.201 0.205 727,741 0.2029 -1.89%
2006-04-20 0 0.265 0.260 0.265 0.255 0.270 744,000 194,680 0.2617 0.205 0.201 0.205 0.197 0.209 963,415 0.2021 0.00%
2006-04-19 0 0.265 0.265 0.270 0.265 0.295 2,814,000 766,200 0.2723 0.205 0.205 0.209 0.205 0.228 3,643,883 0.2103 -5.36%
2006-04-18 0 0.280 0.275 0.280 0.265 0.300 2,528,000 715,550 0.2830 0.216 0.212 0.216 0.205 0.232 3,273,539 0.2186 -6.67%
2006-04-13 0 0.300 0.300 0.315 0.300 0.310 330,000 100,500 0.3045 0.232 0.232 0.243 0.232 0.239 427,321 0.2352 1.69%
2006-04-12 0 0.295 0.295 0.310 - - 0 0 - 0.228 0.228 0.239 - - 0 - 0.00%
2006-04-11 0 0.295 0.295 0.320 0.295 0.310 210,000 63,450 0.3021 0.228 0.228 0.247 0.228 0.239 271,932 0.2333 -3.28%
2006-04-10 0 0.305 0.300 0.315 0.300 0.305 130,000 39,150 0.3012 0.236 0.232 0.243 0.232 0.236 168,339 0.2326 -3.17%
2006-04-07 0 0.315 0.315 0.320 0.315 0.330 2,064,000 661,330 0.3204 0.243 0.243 0.247 0.243 0.255 2,672,699 0.2474 -7.35%
2006-04-06 0 0.340 0.330 0.340 0.290 0.340 2,940,000 927,640 0.3155 0.263 0.255 0.263 0.224 0.263 3,807,042 0.2437 17.24%
2006-04-04 0 0.290 0.280 0.290 0.285 0.290 156,772 45,421 0.2897 0.224 0.216 0.224 0.220 0.224 203,006 0.2237 1.75%
2006-04-03 0 0.285 0.280 0.290 0.280 0.285 242,000 67,870 0.2805 0.220 0.216 0.224 0.216 0.220 313,369 0.2166 1.79%
2006-03-31 0 0.280 0.280 0.290 0.280 0.295 542,000 155,570 0.2870 0.216 0.216 0.224 0.216 0.228 701,843 0.2217 -3.45%
2006-03-30 0 0.290 0.290 0.300 0.275 0.295 1,170,000 333,840 0.2853 0.224 0.224 0.232 0.212 0.228 1,515,047 0.2203 1.75%
2006-03-29 0 0.285 0.285 0.300 0.285 0.300 450,000 129,750 0.2883 0.220 0.220 0.232 0.220 0.232 582,711 0.2227 0.00%
2006-03-28 0 0.285 0.285 0.310 0.285 0.290 200,000 57,500 0.2875 0.220 0.220 0.239 0.220 0.224 258,982 0.2220 0.00%
2006-03-27 0 0.285 0.285 0.300 0.280 0.290 596,000 169,380 0.2842 0.220 0.220 0.232 0.216 0.224 771,768 0.2195 -5.00%
2006-03-24 0 0.300 0.300 0.310 0.300 0.310 370,000 113,000 0.3054 0.232 0.232 0.239 0.232 0.239 479,118 0.2359 7.14%
2006-03-23 0 0.280 0.280 0.300 0.280 0.280 156,000 43,680 0.2800 0.216 0.216 0.232 0.216 0.216 202,006 0.2162 0.00%
2006-03-22 0 0.280 0.280 0.320 0.280 0.285 400,000 112,170 0.2804 0.216 0.216 0.247 0.216 0.220 517,965 0.2166 0.00%
2006-03-21 0 0.280 0.280 0.290 0.280 0.280 360,000 100,800 0.2800 0.216 0.216 0.224 0.216 0.216 466,168 0.2162 0.00%
2006-03-20 0 0.280 0.280 0.290 0.280 0.280 120,000 33,600 0.2800 0.216 0.216 0.224 0.216 0.216 155,389 0.2162 -1.75%
2006-03-17 0 0.285 0.280 0.300 0.285 0.285 80,000 22,800 0.2850 0.220 0.216 0.232 0.220 0.220 103,593 0.2201 0.00%
2006-03-16 0 0.285 0.285 0.295 0.285 0.285 272,000 77,520 0.2850 0.220 0.220 0.228 0.220 0.220 352,216 0.2201 1.79%
2006-03-15 0 0.280 0.275 0.290 0.275 0.280 558,000 155,740 0.2791 0.216 0.212 0.224 0.212 0.216 722,561 0.2155 0.00%
2006-03-14 0 0.280 0.280 0.300 0.270 0.280 330,000 92,000 0.2788 0.216 0.216 0.232 0.209 0.216 427,321 0.2153 0.00%
2006-03-13 0 0.280 0.280 0.300 0.270 0.280 528,000 144,160 0.2730 0.216 0.216 0.232 0.209 0.216 683,714 0.2108 0.00%
2006-03-10 0 0.280 0.275 0.290 0.270 0.280 194,000 53,180 0.2741 0.216 0.212 0.224 0.209 0.216 251,213 0.2117 0.00%
2006-03-09 0 0.280 0.275 0.285 0.280 0.285 472,000 133,520 0.2829 0.216 0.212 0.220 0.216 0.220 611,199 0.2185 3.70%
2006-03-08 0 0.270 0.270 0.285 0.270 0.270 170,000 45,900 0.2700 0.209 0.209 0.220 0.209 0.209 220,135 0.2085 -1.82%
2006-03-07 0 0.275 0.270 0.285 0.270 0.285 750,000 208,450 0.2779 0.212 0.209 0.220 0.209 0.220 971,184 0.2146 -1.79%
2006-03-06 0 0.280 0.280 0.310 0.280 0.285 128,000 37,340 0.2917 0.216 0.216 0.239 0.216 0.220 165,749 0.2253 0.00%
2006-03-03 0 0.280 0.275 0.295 - - 44,000 12,320 0.2800 0.216 0.212 0.228 - - 56,976 0.2162 0.00%
2006-03-02 0 0.280 0.280 0.290 - - 0 0 - 0.216 0.216 0.224 - - 0 - 0.00%
2006-03-01 0 0.280 0.275 0.300 0.280 0.280 260,000 72,800 0.2800 0.216 0.212 0.232 0.216 0.216 336,677 0.2162 1.82%
2006-02-28 0 0.275 0.275 0.290 0.275 0.275 60,000 16,500 0.2750 0.212 0.212 0.224 0.212 0.212 77,695 0.2124 -5.17%
2006-02-27 0 0.290 0.290 0.300 0.290 0.290 114,750 33,263 0.2899 0.224 0.224 0.232 0.224 0.224 148,591 0.2239 0.00%
2006-02-24 0 0.290 0.290 0.300 0.290 0.290 250,000 72,500 0.2900 0.224 0.224 0.232 0.224 0.224 323,728 0.2240 0.00%
2006-02-23 0 0.290 0.285 0.290 0.290 0.290 500,000 145,000 0.2900 0.224 0.220 0.224 0.224 0.224 647,456 0.2240 -3.33%
2006-02-22 0 0.300 0.290 0.315 - - 0 0 - 0.232 0.224 0.243 - - 0 - 0.00%
2006-02-21 0 0.300 0.285 0.300 0.290 0.300 540,000 157,600 0.2919 0.232 0.220 0.232 0.224 0.232 699,253 0.2254 3.45%
2006-02-20 0 0.290 0.290 0.300 - - 0 0 - 0.224 0.224 0.232 - - 0 - 0.00%
2006-02-17 0 0.290 0.290 0.295 0.290 0.290 92,000 26,680 0.2900 0.224 0.224 0.228 0.224 0.224 119,132 0.2240 -3.33%
2006-02-16 0 0.300 0.300 0.320 0.300 0.300 173,750 52,099 0.2999 0.232 0.232 0.247 0.232 0.232 224,991 0.2316 3.45%
2006-02-15 0 0.290 0.290 0.300 - - 0 0 - 0.224 0.224 0.232 - - 0 - 0.00%
2006-02-14 0 0.290 0.290 0.310 0.285 0.320 128,000 37,500 0.2930 0.224 0.224 0.239 0.220 0.247 165,749 0.2262 0.00%
2006-02-13 0 0.290 0.290 0.310 0.285 0.300 50,000 14,320 0.2864 0.224 0.224 0.239 0.220 0.232 64,746 0.2212 -9.38%
2006-02-10 0 0.320 0.285 0.320 0.310 0.320 350,000 111,450 0.3184 0.247 0.220 0.247 0.239 0.247 453,219 0.2459 12.28%
2006-02-09 0 0.285 0.285 0.310 0.285 0.310 222,000 65,930 0.2970 0.220 0.220 0.239 0.220 0.239 287,471 0.2293 -8.06%
2006-02-08 0 0.310 0.310 0.320 0.310 0.310 20,000 6,200 0.3100 0.239 0.239 0.247 0.239 0.239 25,898 0.2394 0.00%
2006-02-07 0 0.310 0.280 0.320 0.300 0.310 300,000 92,400 0.3080 0.239 0.216 0.247 0.232 0.239 388,474 0.2379 3.33%
2006-02-06 0 0.300 0.285 0.300 0.280 0.300 140,000 41,600 0.2971 0.232 0.220 0.232 0.216 0.232 181,288 0.2295 0.00%
2006-02-03 0 0.300 0.270 0.300 - - 0 0 - 0.232 0.209 0.232 - - 0 - 0.00%
2006-02-02 0 0.300 0.255 0.300 - - 0 0 - 0.232 0.197 0.232 - - 0 - 0.00%
2006-02-01 0 0.300 0.260 0.300 - - 0 0 - 0.232 0.201 0.232 - - 0 - 0.00%
2006-01-27 0 0.300 0.275 0.300 0.300 0.300 100,000 30,000 0.3000 0.232 0.212 0.232 0.232 0.232 129,491 0.2317 0.00%
2006-01-26 0 0.300 0.290 0.300 - - 0 0 - 0.232 0.224 0.232 - - 0 - 0.00%
2006-01-25 0 0.300 0.295 0.300 0.270 0.300 62,000 18,220 0.2939 0.232 0.228 0.232 0.209 0.232 80,285 0.2269 3.45%
2006-01-24 0 0.290 0.290 0.300 0.275 0.300 1,646,000 475,580 0.2889 0.224 0.224 0.232 0.212 0.232 2,131,426 0.2231 -3.33%
2006-01-23 0 0.300 0.295 0.300 0.265 0.300 894,000 244,810 0.2738 0.232 0.228 0.232 0.205 0.232 1,157,652 0.2115 9.09%
2006-01-20 0 0.275 0.275 0.300 0.275 0.275 50,000 13,750 0.2750 0.212 0.212 0.232 0.212 0.212 64,746 0.2124 -5.17%
2006-01-19 0 0.290 0.280 0.300 0.290 0.295 520,000 151,150 0.2907 0.224 0.216 0.232 0.224 0.228 673,354 0.2245 -1.69%
2006-01-18 0 0.295 0.270 0.295 0.295 0.300 76,000 22,550 0.2967 0.228 0.209 0.228 0.228 0.232 98,413 0.2291 0.00%
2006-01-17 0 0.295 0.275 0.295 0.300 0.300 2,000 600 0.3000 0.228 0.212 0.228 0.232 0.232 2,590 0.2317 3.51%
2006-01-16 0 0.285 0.285 0.295 0.280 0.290 404,000 114,680 0.2839 0.220 0.220 0.228 0.216 0.224 523,145 0.2192 14.00%
2006-01-13 0 0.250 0.250 0.290 0.250 0.290 212,000 57,080 0.2692 0.193 0.193 0.224 0.193 0.224 274,521 0.2079 -13.79%
2006-01-12 0 0.290 0.270 0.300 0.290 0.290 50,000 14,500 0.2900 0.224 0.209 0.232 0.224 0.224 64,746 0.2240 3.57%
2006-01-11 0 0.280 0.280 0.290 0.280 0.280 30,000 8,400 0.2800 0.216 0.216 0.224 0.216 0.216 38,847 0.2162 1.82%
2006-01-10 0 0.275 0.275 0.300 0.270 0.270 9,500 2,535 0.2668 0.212 0.212 0.232 0.209 0.209 12,302 0.2061 -5.17%
2006-01-09 0 0.290 0.290 0.300 0.290 0.310 690,000 205,100 0.2972 0.224 0.224 0.232 0.224 0.239 893,490 0.2295 3.57%
2006-01-06 0 0.280 0.280 0.295 0.280 0.280 20,000 5,600 0.2800 0.216 0.216 0.228 0.216 0.216 25,898 0.2162 -6.67%
2006-01-05 0 0.300 0.275 0.315 0.300 0.300 50,000 15,000 0.3000 0.232 0.212 0.243 0.232 0.232 64,746 0.2317 5.26%
2006-01-04 0 0.285 0.285 0.315 0.285 0.290 298,000 85,930 0.2884 0.220 0.220 0.243 0.220 0.224 385,884 0.2227 0.00%
2006-01-03 0 0.285 0.285 0.310 0.285 0.290 52,000 15,070 0.2898 0.220 0.220 0.239 0.220 0.224 67,335 0.2238 -1.72%
2005-12-30 0 0.290 0.280 0.310 0.285 0.290 110,000 31,600 0.2873 0.224 0.216 0.239 0.220 0.224 142,440 0.2218 5.45%
2005-12-29 0 0.275 0.270 0.320 0.275 0.275 100,000 27,500 0.2750 0.212 0.209 0.247 0.212 0.212 129,491 0.2124 0.00%
2005-12-28 0 0.275 0.270 0.290 - - 0 0 - 0.212 0.209 0.224 - - 0 - 0.00%
2005-12-23 0 0.275 0.270 0.290 0.255 0.275 506,000 133,110 0.2631 0.212 0.209 0.224 0.197 0.212 655,226 0.2032 -1.79%
2005-12-22 0 0.280 0.280 0.305 0.250 0.290 328,000 88,810 0.2708 0.216 0.216 0.236 0.193 0.224 424,731 0.2091 -6.67%
2005-12-21 0 0.300 0.280 0.315 - - 0 0 - 0.232 0.216 0.243 - - 0 - 0.00%
2005-12-20 0 0.300 0.280 0.310 - - 0 0 - 0.232 0.216 0.239 - - 0 - 0.00%
2005-12-19 0 0.300 0.270 0.305 - - 0 0 - 0.232 0.209 0.236 - - 0 - 0.00%
2005-12-16 0 0.300 0.270 0.305 - - 0 0 - 0.232 0.209 0.236 - - 0 - 0.00%
2005-12-15 0 0.300 0.275 0.305 - - 0 0 - 0.232 0.212 0.236 - - 0 - 0.00%
2005-12-14 0 0.300 0.300 0.305 - - 0 0 - 0.232 0.232 0.236 - - 0 - 0.00%
2005-12-13 0 0.300 - 0.310 0.300 0.300 60,000 18,000 0.3000 0.232 - 0.239 0.232 0.232 77,695 0.2317 -3.23%
2005-12-12 0 0.310 0.275 0.310 0.310 0.310 150,000 46,500 0.3100 0.239 0.212 0.239 0.239 0.239 194,237 0.2394 0.00%
2005-12-09 0 0.310 0.285 0.310 0.310 0.310 2,000 620 0.3100 0.239 0.220 0.239 0.239 0.239 2,590 0.2394 8.77%
2005-12-08 0 0.285 0.285 0.310 0.285 0.325 2,442,000 754,600 0.3090 0.220 0.220 0.239 0.220 0.251 3,162,176 0.2386 0.00%
2005-12-07 0 0.285 0.275 - - - 0 0 - 0.220 0.212 - - - 0 - 0.00%
2005-12-06 0 0.285 0.280 0.325 - - 0 0 - 0.220 0.216 0.251 - - 0 - 0.00%
2005-12-05 0 0.285 0.285 0.330 0.280 0.280 72,000 20,160 0.2800 0.220 0.220 0.255 0.216 0.216 93,234 0.2162 -5.00%
2005-12-02 0 0.300 0.290 0.330 0.300 0.300 100,000 30,000 0.3000 0.232 0.224 0.255 0.232 0.232 129,491 0.2317 3.45%
2005-12-01 0 0.290 0.290 0.300 0.270 0.300 904,000 262,550 0.2904 0.224 0.224 0.232 0.209 0.232 1,170,601 0.2243 7.41%
2005-11-30 0 0.270 0.260 0.300 - - 0 0 - 0.209 0.201 0.232 - - 0 - 0.00%
2005-11-29 0 0.270 0.260 0.300 0.270 0.270 50,000 13,500 0.2700 0.209 0.201 0.232 0.209 0.209 64,746 0.2085 3.85%
2005-11-28 0 0.260 0.260 0.300 0.260 0.260 10,000 2,600 0.2600 0.201 0.201 0.232 0.201 0.201 12,949 0.2008 -13.33%
2005-11-25 0 0.300 0.260 0.310 - - 0 0 - 0.232 0.201 0.239 - - 0 - 0.00%
2005-11-24 0 0.300 0.232 0.310 - - 0 0 - 0.232 0.179 0.239 - - 0 - 0.00%
2005-11-23 0 0.300 0.255 0.320 - - 0 0 - 0.232 0.197 0.247 - - 0 - 0.00%
2005-11-22 0 0.300 0.255 - - - 0 0 - 0.232 0.197 - - - 0 - 0.00%
2005-11-21 0 0.300 0.250 0.300 - - 0 0 - 0.232 0.193 0.232 - - 0 - 0.00%
2005-11-18 0 0.300 0.260 0.300 0.300 0.300 30,000 9,000 0.3000 0.232 0.201 0.232 0.232 0.232 38,847 0.2317 13.21%
2005-11-17 0 0.265 0.260 0.330 - - 0 0 - 0.205 0.201 0.255 - - 0 - 0.00%
2005-11-16 0 0.265 0.265 - 0.260 0.280 162,000 42,160 0.2602 0.205 0.205 - 0.201 0.216 209,776 0.2010 -5.36%
2005-11-15 0 0.280 0.280 0.320 - - 0 0 - 0.216 0.216 0.247 - - 0 - 0.00%
2005-11-14 0 0.280 0.280 - - - 0 0 - 0.216 0.216 - - - 0 - 0.00%
2005-11-11 0 0.280 0.280 0.295 0.275 0.300 58,000 16,170 0.2788 0.216 0.216 0.228 0.212 0.232 75,105 0.2153 3.70%
2005-11-10 0 0.270 0.270 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
2005-11-09 0 0.270 0.270 - 0.260 0.270 30,000 8,000 0.2667 0.209 0.209 - 0.201 0.209 38,847 0.2059 0.00%
2005-11-08 0 0.270 0.260 0.290 0.260 0.290 142,000 37,580 0.2646 0.209 0.201 0.224 0.201 0.224 183,878 0.2044 0.00%
2005-11-07 0 0.270 0.250 - - - 0 0 - 0.209 0.193 - - - 0 - 0.00%
2005-11-04 0 0.270 0.270 0.325 - - 0 0 - 0.209 0.209 0.251 - - 0 - 3.85%
2005-11-03 0 0.260 0.260 0.320 0.250 0.250 60,000 15,000 0.2500 0.201 0.201 0.247 0.193 0.193 77,695 0.1931 0.00%
2005-11-02 0 0.260 0.260 0.320 - - 0 0 - 0.201 0.201 0.247 - - 0 - 0.00%
2005-11-01 0 0.260 0.260 0.300 0.260 0.260 30,000 7,800 0.2600 0.201 0.201 0.232 0.201 0.201 38,847 0.2008 -7.14%
2005-10-31 0 0.280 0.250 0.320 - - 0 0 - 0.216 0.193 0.247 - - 0 - 0.00%
2005-10-28 0 0.280 0.235 - - - 0 0 - 0.216 0.181 - - - 0 - 0.00%
2005-10-27 0 0.280 0.240 - 0.240 0.280 32,000 8,880 0.2775 0.216 0.185 - 0.185 0.216 41,437 0.2143 0.00%
2005-10-26 0 0.280 0.240 0.320 - - 0 0 - 0.216 0.185 0.247 - - 0 - 0.00%
2005-10-25 0 0.280 0.250 0.310 - - 0 0 - 0.216 0.193 0.239 - - 0 - 0.00%
2005-10-24 0 0.280 - 0.320 - - 0 0 - 0.216 - 0.247 - - 0 - 0.00%
2005-10-21 0 0.280 0.260 0.320 - - 0 0 - 0.216 0.201 0.247 - - 0 - 0.00%
2005-10-20 0 0.280 0.280 0.300 0.275 0.280 278,000 77,340 0.2782 0.216 0.216 0.232 0.212 0.216 359,986 0.2148 1.82%
2005-10-19 0 0.275 0.275 0.310 0.270 0.270 103,617 27,944 0.2697 0.212 0.212 0.239 0.209 0.209 134,175 0.2083 -8.33%
2005-10-18 0 0.300 0.275 0.310 - - 0 0 - 0.232 0.212 0.239 - - 0 - 0.00%
2005-10-17 0 0.300 0.270 0.315 - - 0 0 - 0.232 0.209 0.243 - - 0 - 0.00%
2005-10-14 0 0.300 0.275 0.310 0.300 0.300 100,000 30,000 0.3000 0.232 0.212 0.239 0.232 0.232 129,491 0.2317 -3.23%
2005-10-13 0 0.310 0.270 0.310 - - 0 0 - 0.239 0.209 0.239 - - 0 - 0.00%
2005-10-12 0 0.310 0.270 0.310 0.310 0.310 188,000 58,280 0.3100 0.239 0.209 0.239 0.239 0.239 243,444 0.2394 3.33%
2005-10-10 0 0.300 0.255 0.330 - - 0 0 - 0.232 0.197 0.255 - - 0 - 0.00%
2005-10-07 0 0.300 0.280 0.300 - - 0 0 - 0.232 0.216 0.232 - - 0 - 0.00%
2005-10-06 0 0.300 0.275 0.300 - - 0 0 - 0.232 0.212 0.232 - - 0 - 0.00%
2005-10-05 0 0.300 0.255 0.330 - - 0 0 - 0.232 0.197 0.255 - - 0 - 0.00%
2005-10-04 0 0.300 0.285 0.310 - - 0 0 - 0.232 0.220 0.239 - - 0 - 0.00%
2005-10-03 0 0.300 0.275 0.310 - - 0 0 - 0.232 0.212 0.239 - - 0 - 0.00%
2005-09-30 0 0.300 0.300 0.330 - - 0 0 - 0.232 0.232 0.255 - - 0 - 1.69%
2005-09-29 0 0.295 0.295 0.320 - - 0 0 - 0.228 0.228 0.247 - - 0 - 0.00%
2005-09-28 0 0.295 0.285 0.320 - - 0 0 - 0.228 0.220 0.247 - - 0 - 0.00%
2005-09-27 0 0.295 0.295 0.305 0.270 0.310 278,000 82,890 0.2982 0.228 0.228 0.236 0.209 0.239 359,986 0.2303 1.72%
2005-09-26 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 0.224 0.224 0.232 0.224 0.224 51,796 0.2240 -3.33%
2005-09-23 0 0.300 0.295 0.310 0.295 0.305 190,000 56,570 0.2977 0.232 0.228 0.239 0.228 0.236 246,033 0.2299 -3.23%
2005-09-22 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.239 0.232 0.239 0.239 0.239 129,491 0.2394 6.90%
2005-09-21 0 0.290 0.290 0.300 0.285 0.285 50,000 14,250 0.2850 0.224 0.224 0.232 0.220 0.220 64,746 0.2201 1.75%
2005-09-20 0 0.285 0.285 0.300 - - 0 0 - 0.220 0.220 0.232 - - 0 - 0.00%
2005-09-16 0 0.285 0.280 0.295 0.285 0.295 1,740,000 504,050 0.2897 0.220 0.216 0.228 0.220 0.228 2,253,148 0.2237 -5.00%
2005-09-15 0 0.300 0.290 0.310 0.300 0.340 922,000 284,780 0.3089 0.232 0.224 0.239 0.232 0.263 1,193,909 0.2385 -14.29%
2005-09-14 0 0.350 0.340 0.350 0.340 0.350 64,000 22,070 0.3448 0.270 0.263 0.270 0.263 0.270 82,874 0.2663 1.45%
2005-09-13 0 0.345 0.335 0.350 - - 0 0 - 0.266 0.259 0.270 - - 0 - 0.00%
2005-09-12 0 0.345 0.325 0.350 0.345 0.345 30,000 10,350 0.3450 0.266 0.251 0.270 0.266 0.266 38,847 0.2664 0.00%
2005-09-09 0 0.345 0.340 0.345 0.340 0.345 172,000 58,490 0.3401 0.266 0.263 0.266 0.263 0.266 222,725 0.2626 1.47%
2005-09-08 0 0.340 0.340 0.355 - - 0 0 - 0.263 0.263 0.274 - - 0 - 0.00%
2005-09-07 0 0.340 0.335 0.355 - - 0 0 - 0.263 0.259 0.274 - - 0 - 0.00%
2005-09-06 0 0.340 0.340 0.370 0.340 0.340 550,000 187,000 0.3400 0.263 0.263 0.286 0.263 0.263 712,202 0.2626 -1.45%
2005-09-05 0 0.345 0.345 0.360 - - 0 0 - 0.266 0.266 0.278 - - 0 - 1.47%
2005-09-02 0 0.340 0.330 0.400 - - 0 0 - 0.263 0.255 0.309 - - 0 - 0.00%
2005-09-01 0 0.340 0.330 0.355 0.340 0.340 100,000 34,000 0.3400 0.263 0.255 0.274 0.263 0.263 129,491 0.2626 0.00%
2005-08-31 0 0.340 0.330 0.355 - - 0 0 - 0.263 0.255 0.274 - - 0 - 0.00%
2005-08-30 0 0.340 0.340 0.355 0.340 0.340 50,000 17,000 0.3400 0.263 0.263 0.274 0.263 0.263 64,746 0.2626 0.00%
2005-08-29 0 0.340 0.340 0.355 0.340 0.340 334,000 113,560 0.3400 0.263 0.263 0.274 0.263 0.263 432,501 0.2626 0.00%
2005-08-26 0 0.340 0.340 0.355 0.330 0.330 100,000 33,000 0.3300 0.263 0.263 0.274 0.255 0.255 129,491 0.2548 -4.23%
2005-08-25 0 0.355 0.335 0.365 - - 0 0 - 0.274 0.259 0.282 - - 0 - 0.00%
2005-08-24 0 0.355 0.335 0.370 0.355 0.355 340,000 120,930 0.3557 0.274 0.259 0.286 0.274 0.274 440,270 0.2747 0.00%
2005-08-23 0 0.355 0.345 0.365 - - 0 0 - 0.274 0.266 0.282 - - 0 - 0.00%
2005-08-22 0 0.355 0.355 0.380 0.355 0.355 200,000 71,000 0.3550 0.274 0.274 0.293 0.274 0.274 258,982 0.2741 0.00%
2005-08-19 0 0.355 0.345 0.360 0.355 0.355 60,000 21,300 0.3550 0.274 0.266 0.278 0.274 0.274 77,695 0.2741 -1.39%
2005-08-18 0 0.360 0.355 0.360 0.355 0.360 380,000 135,150 0.3557 0.278 0.274 0.278 0.274 0.278 492,067 0.2747 2.86%
2005-08-17 0 0.350 0.350 0.360 0.340 0.360 490,000 170,100 0.3471 0.270 0.270 0.278 0.263 0.278 634,507 0.2681 0.00%
2005-08-16 0 0.350 0.350 0.365 - - 0 0 - 0.270 0.270 0.282 - - 0 - 0.00%
2005-08-15 0 0.350 0.350 0.370 0.350 0.350 60,000 21,000 0.3500 0.270 0.270 0.286 0.270 0.270 77,695 0.2703 -5.41%
2005-08-12 0 0.370 0.360 0.375 0.370 0.370 190,000 70,300 0.3700 0.286 0.278 0.290 0.286 0.286 246,033 0.2857 0.00%
2005-08-11 0 0.370 0.360 0.375 0.370 0.375 718,000 267,750 0.3729 0.286 0.278 0.290 0.286 0.290 929,747 0.2880 -1.33%
2005-08-10 0 0.375 0.370 0.375 0.360 0.375 400,000 147,750 0.3694 0.290 0.286 0.290 0.278 0.290 517,965 0.2853 4.17%
2005-08-09 0 0.360 0.360 0.365 0.355 0.360 156,000 56,060 0.3594 0.278 0.278 0.282 0.274 0.278 202,006 0.2775 0.00%
2005-08-08 0 0.360 0.360 0.370 0.335 0.365 488,000 176,680 0.3620 0.278 0.278 0.286 0.259 0.282 631,917 0.2796 -1.37%
2005-08-05 0 0.365 0.365 0.370 - - 0 0 - 0.282 0.282 0.286 - - 0 - 0.00%
2005-08-04 0 0.365 0.350 0.375 0.365 0.365 14,000 5,110 0.3650 0.282 0.270 0.290 0.282 0.282 18,129 0.2819 -3.95%
2005-08-03 0 0.380 0.365 0.385 - - 0 0 - 0.293 0.282 0.297 - - 0 - 0.00%
2005-08-02 0 0.380 0.365 0.380 0.395 0.395 10,000 3,950 0.3950 0.293 0.282 0.293 0.305 0.305 12,949 0.3050 -1.30%
2005-08-01 0 0.385 0.365 0.420 0.355 0.385 206,000 76,090 0.3694 0.297 0.282 0.324 0.274 0.297 266,752 0.2852 4.05%
2005-07-29 0 0.370 0.360 0.370 0.370 0.370 50,000 18,500 0.3700 0.286 0.278 0.286 0.286 0.286 64,746 0.2857 1.37%
2005-07-28 0 0.365 0.360 0.370 0.365 0.365 800,000 292,000 0.3650 0.282 0.278 0.286 0.282 0.282 1,035,930 0.2819 -2.67%
2005-07-27 0 0.375 0.340 0.390 - - 0 0 - 0.290 0.263 0.301 - - 0 - 0.00%
2005-07-26 0 0.375 0.355 - 0.370 0.375 8,000 2,990 0.3738 0.290 0.274 - 0.286 0.290 10,359 0.2886 0.00%
2005-07-25 0 0.375 0.375 0.405 0.375 0.375 2,000 750 0.3750 0.290 0.290 0.313 0.290 0.290 2,590 0.2896 0.00%
2005-07-22 0 0.375 0.370 0.375 0.365 0.375 244,000 90,650 0.3715 0.290 0.286 0.290 0.282 0.290 315,959 0.2869 4.17%
2005-07-21 0 0.360 0.360 0.370 0.360 0.370 214,000 77,760 0.3634 0.278 0.278 0.286 0.278 0.286 277,111 0.2806 -1.37%
2005-07-20 0 0.365 0.365 0.370 0.330 0.375 966,000 350,210 0.3625 0.282 0.282 0.286 0.255 0.290 1,250,885 0.2800 -2.67%
2005-07-19 0 0.375 0.370 0.375 0.360 0.375 174,000 64,360 0.3699 0.290 0.286 0.290 0.278 0.290 225,315 0.2856 1.35%
2005-07-18 0 0.370 0.370 0.380 0.365 0.370 80,000 29,370 0.3671 0.286 0.286 0.293 0.282 0.286 103,593 0.2835 -1.33%
2005-07-15 0 0.375 0.370 0.380 - - 0 0 - 0.290 0.286 0.293 - - 0 - 0.00%
2005-07-14 0 0.375 0.370 0.385 0.365 0.375 130,000 48,050 0.3696 0.290 0.286 0.297 0.282 0.290 168,339 0.2854 2.74%
2005-07-13 0 0.365 0.365 0.380 - - 0 0 - 0.282 0.282 0.293 - - 0 - 0.00%
2005-07-12 0 0.365 0.365 0.380 0.365 0.365 172,000 62,780 0.3650 0.282 0.282 0.293 0.282 0.282 222,725 0.2819 0.00%
2005-07-11 0 0.365 0.365 0.370 0.360 0.360 100,000 36,000 0.3600 0.282 0.282 0.286 0.278 0.278 129,491 0.2780 0.00%
2005-07-08 0 0.365 0.365 0.370 0.360 0.385 508,000 189,120 0.3723 0.282 0.282 0.286 0.278 0.297 657,815 0.2875 -2.67%
2005-07-07 0 0.375 0.375 0.390 0.355 0.365 180,000 64,900 0.3606 0.290 0.290 0.301 0.274 0.282 233,084 0.2784 2.74%
2005-07-06 0 0.365 0.365 0.370 0.365 0.370 150,000 55,250 0.3683 0.282 0.282 0.286 0.282 0.286 194,237 0.2844 -2.67%
2005-07-05 0 0.375 0.375 0.380 - - 0 0 - 0.290 0.290 0.293 - - 0 - 0.00%
2005-07-04 0 0.375 0.375 0.390 0.375 0.375 20,000 7,500 0.3750 0.290 0.290 0.301 0.290 0.290 25,898 0.2896 0.00%
2005-06-30 0 0.375 0.375 0.390 0.375 0.380 222,000 83,360 0.3755 0.290 0.290 0.301 0.290 0.293 287,471 0.2900 0.00%
2005-06-29 0 0.375 0.370 0.380 0.375 0.375 50,000 18,750 0.3750 0.290 0.286 0.293 0.290 0.290 64,746 0.2896 1.35%
2005-06-28 0 0.370 0.370 0.375 0.370 0.375 206,000 77,220 0.3749 0.286 0.286 0.290 0.286 0.290 266,752 0.2895 -2.63%
2005-06-27 0 0.380 0.380 0.395 0.380 0.395 168,000 63,960 0.3807 0.293 0.293 0.305 0.293 0.305 217,545 0.2940 -2.56%
2005-06-24 0 0.390 0.385 0.395 0.390 0.390 20,000 7,800 0.3900 0.301 0.297 0.305 0.301 0.301 25,898 0.3012 -1.27%
2005-06-23 0 0.395 0.390 0.405 0.390 0.400 324,754 128,481 0.3956 0.305 0.301 0.313 0.301 0.309 420,528 0.3055 -3.66%
2005-06-22 0 0.410 0.395 0.410 0.385 0.420 160,000 62,190 0.3887 0.317 0.305 0.317 0.297 0.324 207,186 0.3002 3.80%
2005-06-21 0 0.395 0.385 0.395 0.400 0.400 4,000 1,600 0.4000 0.305 0.297 0.305 0.309 0.309 5,180 0.3089 2.60%
2005-06-20 0 0.385 0.385 0.405 0.385 0.385 8,000 3,080 0.3850 0.297 0.297 0.313 0.297 0.297 10,359 0.2973 -1.28%
2005-06-17 0 0.390 0.390 0.400 0.390 0.405 42,000 16,480 0.3924 0.301 0.301 0.309 0.301 0.313 54,386 0.3030 2.63%
2005-06-16 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.293 0.293 0.309 0.293 0.293 15,539 0.2935 -5.00%
2005-06-15 0 0.400 0.380 0.400 - - 0 0 - 0.309 0.293 0.309 - - 0 - 0.00%
2005-06-14 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.309 0.297 0.309 0.309 0.309 2,590 0.3089 0.00%
2005-06-13 0 0.400 0.390 0.400 0.390 0.425 4,000 1,630 0.4075 0.309 0.301 0.309 0.301 0.328 5,180 0.3147 2.56%
2005-06-10 0 0.390 0.390 0.400 0.385 0.390 160,000 62,090 0.3881 0.301 0.301 0.309 0.297 0.301 207,186 0.2997 0.00%
2005-06-09 0 0.390 0.390 0.405 0.385 0.385 136,000 52,360 0.3850 0.301 0.301 0.313 0.297 0.297 176,108 0.2973 1.30%
2005-06-08 0 0.385 0.385 0.405 0.385 0.385 20,000 7,700 0.3850 0.297 0.297 0.313 0.297 0.297 25,898 0.2973 1.32%
2005-06-07 0 0.380 0.380 0.405 0.380 0.400 110,000 43,400 0.3945 0.293 0.293 0.313 0.293 0.309 142,440 0.3047 -5.00%
2005-06-06 0 0.400 0.385 0.400 0.375 0.400 20,000 7,800 0.3900 0.309 0.297 0.309 0.290 0.309 25,898 0.3012 0.00%
2005-06-03 0 0.400 0.385 0.400 0.400 0.400 62,000 24,800 0.4000 0.309 0.297 0.309 0.309 0.309 80,285 0.3089 -1.23%
2005-06-02 0 0.405 0.405 0.410 0.400 0.405 722,000 290,050 0.4017 0.313 0.313 0.317 0.309 0.313 934,927 0.3102 3.85%
2005-06-01 0 0.390 0.380 0.400 - - 0 0 - 0.301 0.293 0.309 - - 0 - 0.00%
2005-05-31 0 0.390 0.375 0.400 0.375 0.390 60,000 22,950 0.3825 0.301 0.290 0.309 0.290 0.301 77,695 0.2954 -2.50%
2005-05-30 0 0.400 0.390 0.400 0.400 0.400 140,000 55,500 0.3964 0.309 0.301 0.309 0.309 0.309 181,288 0.3061 0.00%
2005-05-27 0 0.400 0.390 0.400 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2005-05-26 0 0.400 0.380 0.400 0.410 0.410 100,000 40,000 0.4000 0.309 0.293 0.309 0.317 0.317 129,491 0.3089 -1.23%
2005-05-25 0 0.405 0.405 0.410 0.405 0.415 1,110,000 452,440 0.4076 0.313 0.313 0.317 0.313 0.320 1,437,353 0.3148 3.85%
2005-05-24 0 0.390 0.380 0.390 0.385 0.390 312,000 121,120 0.3882 0.301 0.293 0.301 0.297 0.301 404,013 0.2998 4.00%
2005-05-23 0 0.375 0.375 0.390 0.375 0.385 546,000 207,500 0.3800 0.290 0.290 0.301 0.290 0.297 707,022 0.2935 -1.32%
2005-05-20 0 0.380 0.375 0.380 - - 0 0 - 0.293 0.290 0.293 - - 0 - 0.00%
2005-05-19 0 0.380 0.370 0.380 0.370 0.380 460,000 171,710 0.3733 0.293 0.286 0.293 0.286 0.293 595,660 0.2883 2.70%
2005-05-18 0 0.370 0.370 0.385 0.370 0.370 200,000 74,000 0.3700 0.286 0.286 0.297 0.286 0.286 258,982 0.2857 0.00%
2005-05-17 0 0.370 0.370 0.385 - - 0 0 - 0.286 0.286 0.297 - - 0 - 0.00%
2005-05-13 0 0.370 0.370 0.380 0.370 0.380 256,000 94,780 0.3702 0.286 0.286 0.293 0.286 0.293 331,498 0.2859 -2.63%
2005-05-12 0 0.380 0.375 0.385 0.380 0.380 50,000 19,000 0.3800 0.293 0.290 0.297 0.293 0.293 64,746 0.2935 4.11%
2005-05-11 0 0.365 0.365 0.385 - - 0 0 - 0.282 0.282 0.297 - - 0 - 0.00%
2005-05-10 0 0.365 0.365 0.380 0.365 0.380 19,343 7,243 0.3745 0.282 0.282 0.293 0.282 0.293 25,047 0.2892 -3.95%
2005-05-09 0 0.380 0.375 0.385 0.380 0.380 4,000 1,520 0.3800 0.293 0.290 0.297 0.293 0.293 5,180 0.2935 0.00%
2005-05-06 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 0.293 0.286 0.293 0.293 0.293 64,746 0.2935 0.00%
2005-05-05 0 0.380 0.365 0.380 0.360 0.380 32,000 11,760 0.3675 0.293 0.282 0.293 0.278 0.293 41,437 0.2838 1.33%
2005-05-04 0 0.375 0.375 0.380 0.375 0.390 350,000 133,300 0.3809 0.290 0.290 0.293 0.290 0.301 453,219 0.2941 -2.60%
2005-05-03 0 0.385 0.380 0.390 0.385 0.390 150,000 57,810 0.3854 0.297 0.293 0.301 0.297 0.301 194,237 0.2976 1.32%
2005-04-29 0 0.380 0.380 0.385 0.370 0.380 522,000 194,360 0.3723 0.293 0.293 0.297 0.286 0.293 675,944 0.2875 -2.56%
2005-04-28 0 0.390 0.370 0.390 0.380 0.390 102,000 38,780 0.3802 0.301 0.286 0.301 0.293 0.301 132,081 0.2936 2.63%
2005-04-27 0 0.380 0.375 0.380 0.370 0.380 248,000 93,200 0.3758 0.293 0.290 0.293 0.286 0.293 321,138 0.2902 1.33%
2005-04-26 0 0.375 0.375 0.380 0.370 0.380 284,000 107,070 0.3770 0.290 0.290 0.293 0.286 0.293 367,755 0.2911 -1.32%
2005-04-25 0 0.380 0.375 0.380 0.380 0.380 440,000 167,200 0.3800 0.293 0.290 0.293 0.293 0.293 569,761 0.2935 0.00%
2005-04-22 0 0.380 0.380 0.385 0.380 0.385 60,000 23,050 0.3842 0.293 0.293 0.297 0.293 0.297 77,695 0.2967 -1.30%
2005-04-21 0 0.385 0.380 0.400 0.375 0.385 450,000 171,250 0.3806 0.297 0.293 0.309 0.290 0.297 582,711 0.2939 1.32%
2005-04-20 0 0.380 0.370 0.380 0.380 0.380 120,000 45,600 0.3800 0.293 0.286 0.293 0.293 0.293 155,389 0.2935 0.00%
2005-04-19 0 0.380 0.375 0.385 0.375 0.390 596,000 225,800 0.3789 0.293 0.290 0.297 0.290 0.301 771,768 0.2926 0.00%
2005-04-18 0 0.380 0.380 0.385 0.360 0.385 790,000 293,390 0.3714 0.293 0.293 0.297 0.278 0.297 1,022,981 0.2868 -2.56%
2005-04-15 0 0.390 0.385 0.395 0.370 0.400 1,614,000 619,060 0.3836 0.301 0.297 0.305 0.286 0.309 2,089,989 0.2962 0.00%
2005-04-14 0 0.390 0.390 0.395 0.375 0.435 4,348,000 1,720,570 0.3957 0.301 0.301 0.305 0.290 0.336 5,630,279 0.3056 -10.34%
2005-04-13 0 0.435 0.435 0.440 0.425 0.440 980,000 427,400 0.4361 0.336 0.336 0.340 0.328 0.340 1,269,014 0.3368 -1.14%
2005-04-12 0 0.440 0.430 0.440 0.435 0.450 1,338,000 590,650 0.4414 0.340 0.332 0.340 0.336 0.348 1,732,593 0.3409 -2.22%
2005-04-11 0 0.450 0.445 0.450 0.435 0.470 5,150,000 2,318,080 0.4501 0.348 0.344 0.348 0.336 0.363 6,668,799 0.3476 8.43%
2005-04-08 0 0.415 0.415 0.420 0.410 0.425 520,000 218,920 0.4210 0.320 0.320 0.324 0.317 0.328 673,354 0.3251 1.22%
2005-04-07 0 0.410 0.410 0.420 0.410 0.415 100,000 41,300 0.4130 0.317 0.317 0.324 0.317 0.320 129,491 0.3189 0.00%
2005-04-06 0 0.410 0.410 0.415 0.380 0.410 822,000 326,170 0.3968 0.317 0.317 0.320 0.293 0.317 1,064,418 0.3064 -2.38%
2005-04-04 0 0.420 0.390 0.420 - - 0 0 - 0.324 0.301 0.324 - - 0 - 0.00%
2005-04-01 0 0.420 0.420 0.425 0.415 0.425 684,000 287,130 0.4198 0.324 0.324 0.328 0.320 0.328 885,720 0.3242 1.20%
2005-03-31 0 0.415 0.415 0.425 0.405 0.450 1,412,000 599,460 0.4245 0.320 0.320 0.328 0.313 0.348 1,828,416 0.3279 1.22%
2005-03-30 0 0.410 0.390 0.420 - - 0 0 - 0.317 0.301 0.324 - - 0 - 0.00%
2005-03-29 0 0.410 0.390 0.420 0.410 0.420 22,000 9,040 0.4109 0.317 0.301 0.324 0.317 0.324 28,488 0.3173 -3.53%
2005-03-24 0 0.425 0.400 0.425 - - 0 0 - 0.328 0.309 0.328 - - 0 - -1.16%
2005-03-23 0 0.430 0.395 0.430 - - 0 0 - 0.332 0.305 0.332 - - 0 - 0.00%
2005-03-22 0 0.430 0.390 0.430 0.415 0.445 310,000 134,190 0.4329 0.332 0.301 0.332 0.320 0.344 401,423 0.3343 3.61%
2005-03-21 0 0.415 0.400 0.420 - - 0 0 - 0.320 0.309 0.324 - - 0 - 0.00%
2005-03-18 0 0.415 0.415 0.425 - - 0 0 - 0.320 0.320 0.328 - - 0 - 0.00%
2005-03-17 0 0.415 0.400 0.415 0.410 0.415 230,000 94,600 0.4113 0.320 0.309 0.320 0.317 0.320 297,830 0.3176 0.00%
2005-03-16 0 0.415 0.415 0.425 0.410 0.410 30,000 12,300 0.4100 0.320 0.320 0.328 0.317 0.317 38,847 0.3166 0.00%
2005-03-15 0 0.415 0.415 0.420 0.415 0.420 782,000 327,600 0.4189 0.320 0.320 0.324 0.320 0.324 1,012,621 0.3235 -2.35%
2005-03-14 0 0.425 0.425 0.435 0.425 0.430 90,000 38,520 0.4280 0.328 0.328 0.336 0.328 0.332 116,542 0.3305 0.00%
2005-03-11 0 0.425 0.425 0.430 0.420 0.425 280,000 118,380 0.4228 0.328 0.328 0.332 0.324 0.328 362,575 0.3265 -3.41%
2005-03-10 0 0.440 0.430 0.440 0.425 0.440 412,000 179,230 0.4350 0.340 0.332 0.340 0.328 0.340 533,504 0.3359 2.33%
2005-03-09 0 0.430 0.430 0.435 0.425 0.430 874,000 375,270 0.4294 0.332 0.332 0.336 0.328 0.332 1,131,753 0.3316 2.38%
2005-03-08 0 0.420 0.420 0.430 0.420 0.420 230,000 96,600 0.4200 0.324 0.324 0.332 0.324 0.324 297,830 0.3243 1.20%
2005-03-07 0 0.415 0.415 0.430 0.415 0.415 198,000 82,170 0.4150 0.320 0.320 0.332 0.320 0.320 256,393 0.3205 0.00%
2005-03-04 0 0.415 0.415 0.420 0.410 0.415 420,000 173,800 0.4138 0.320 0.320 0.324 0.317 0.320 543,863 0.3196 0.00%
2005-03-03 0 0.415 0.410 0.425 0.415 0.420 370,000 153,800 0.4157 0.320 0.317 0.328 0.320 0.324 479,118 0.3210 -1.19%
2005-03-02 0 0.420 0.420 0.425 0.420 0.435 740,000 313,900 0.4242 0.324 0.324 0.328 0.324 0.336 958,235 0.3276 -3.45%
2005-03-01 0 0.435 0.430 0.435 0.420 0.435 580,000 249,250 0.4297 0.336 0.332 0.336 0.324 0.336 751,049 0.3319 1.16%
2005-02-28 0 0.430 0.420 0.430 0.430 0.470 3,692,000 1,643,980 0.4453 0.332 0.324 0.332 0.332 0.363 4,780,817 0.3439 -3.37%
2005-02-25 0 0.445 0.445 0.450 0.415 0.450 4,991,397 2,181,629 0.4371 0.344 0.344 0.348 0.320 0.348 6,463,422 0.3375 8.54%
2005-02-24 0 0.410 0.405 0.420 0.410 0.410 40,000 16,400 0.4100 0.317 0.313 0.324 0.317 0.317 51,796 0.3166 0.00%
2005-02-23 0 0.410 0.400 0.415 0.410 0.415 350,000 144,750 0.4136 0.317 0.309 0.320 0.317 0.320 453,219 0.3194 -1.20%
2005-02-22 0 0.415 0.410 0.420 0.410 0.415 714,000 293,940 0.4117 0.320 0.317 0.324 0.317 0.320 924,567 0.3179 -1.19%
2005-02-21 0 0.420 0.415 0.420 0.410 0.420 356,000 146,660 0.4120 0.324 0.320 0.324 0.317 0.324 460,989 0.3181 5.00%
2005-02-18 0 0.400 0.400 0.405 0.400 0.410 772,000 310,340 0.4020 0.309 0.309 0.313 0.309 0.317 999,672 0.3104 0.00%
2005-02-17 0 0.400 0.395 0.405 0.400 0.410 526,000 211,900 0.4029 0.309 0.305 0.313 0.309 0.317 681,124 0.3111 -2.44%
2005-02-16 0 0.410 0.400 0.415 0.400 0.410 1,410,774 567,794 0.4025 0.317 0.309 0.320 0.309 0.317 1,826,829 0.3108 2.50%
2005-02-15 0 0.400 0.395 0.405 0.390 0.405 412,000 163,630 0.3972 0.309 0.305 0.313 0.301 0.313 533,504 0.3067 2.56%
2005-02-14 0 0.390 0.385 0.400 0.380 0.390 100,000 38,200 0.3820 0.301 0.297 0.309 0.293 0.301 129,491 0.2950 0.00%
2005-02-08 0 0.390 0.380 0.390 - - 0 0 - 0.301 0.293 0.301 - - 0 - -1.27%
2005-02-07 0 0.395 0.380 0.395 0.390 0.395 200,000 78,950 0.3948 0.305 0.293 0.305 0.301 0.305 258,982 0.3048 0.00%
2005-02-04 0 0.395 0.385 0.395 0.380 0.395 246,000 94,860 0.3856 0.305 0.297 0.305 0.293 0.305 318,548 0.2978 5.33%
2005-02-03 0 0.375 0.375 0.385 0.370 0.375 1,124,000 416,400 0.3705 0.290 0.290 0.297 0.286 0.290 1,455,482 0.2861 1.35%
2005-02-02 0 0.370 0.370 0.380 0.370 0.370 370,000 136,900 0.3700 0.286 0.286 0.293 0.286 0.286 479,118 0.2857 -1.33%
2005-02-01 0 0.375 0.370 0.395 0.375 0.375 200,000 75,000 0.3750 0.290 0.286 0.305 0.290 0.290 258,982 0.2896 0.00%
2005-01-31 0 0.375 0.375 0.385 0.375 0.375 70,000 26,250 0.3750 0.290 0.290 0.297 0.290 0.290 90,644 0.2896 -1.32%
2005-01-28 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 0.293 0.290 0.301 0.293 0.293 129,491 0.2935 0.00%
2005-01-27 0 0.380 0.380 0.395 0.380 0.380 150,000 57,000 0.3800 0.293 0.293 0.305 0.293 0.293 194,237 0.2935 1.33%
2005-01-26 0 0.375 0.375 0.380 - - 0 0 - 0.290 0.290 0.293 - - 0 - 0.00%
2005-01-25 0 0.375 - 0.400 - - 0 0 - 0.290 - 0.309 - - 0 - 0.00%
2005-01-24 0 0.375 0.365 0.380 0.375 0.375 50,000 18,750 0.3750 0.290 0.282 0.293 0.290 0.290 64,746 0.2896 0.00%
2005-01-21 0 0.375 0.370 0.380 0.375 0.380 150,000 56,550 0.3770 0.290 0.286 0.293 0.290 0.293 194,237 0.2911 -1.32%
2005-01-20 0 0.380 0.375 0.390 - - 0 0 - 0.293 0.290 0.301 - - 0 - 0.00%
2005-01-19 0 0.380 0.380 0.400 0.380 0.380 200,000 76,000 0.3800 0.293 0.293 0.309 0.293 0.293 258,982 0.2935 0.00%
2005-01-18 0 0.380 0.380 0.400 0.380 0.385 450,000 171,800 0.3818 0.293 0.293 0.309 0.293 0.297 582,711 0.2948 0.00%
2005-01-17 0 0.380 0.380 0.400 - - 0 0 - 0.293 0.293 0.309 - - 0 - 0.00%
2005-01-14 0 0.380 0.370 0.410 - - 0 0 - 0.293 0.286 0.317 - - 0 - 0.00%
2005-01-13 0 0.380 0.370 0.410 - - 0 0 - 0.293 0.286 0.317 - - 0 - 0.00%
2005-01-12 0 0.380 0.375 0.380 - - 0 0 - 0.293 0.290 0.293 - - 0 - 0.00%
2005-01-11 0 0.380 0.380 0.415 0.375 0.380 92,000 34,860 0.3789 0.293 0.293 0.320 0.290 0.293 119,132 0.2926 0.00%
2005-01-10 0 0.380 0.375 0.380 0.380 0.380 30,000 11,400 0.3800 0.293 0.290 0.293 0.293 0.293 38,847 0.2935 -1.30%
2005-01-07 0 0.385 0.370 0.385 0.370 0.385 486,000 182,980 0.3765 0.297 0.286 0.297 0.286 0.297 629,327 0.2908 1.32%
2005-01-06 0 0.380 0.380 0.400 0.380 0.390 240,000 91,690 0.3820 0.293 0.293 0.309 0.293 0.301 310,779 0.2950 -1.30%
2005-01-05 0 0.385 0.375 0.410 - - 0 0 - 0.297 0.290 0.317 - - 0 - 0.00%
2005-01-04 0 0.385 0.385 0.415 0.370 0.385 212,000 80,370 0.3791 0.297 0.297 0.320 0.286 0.297 274,521 0.2928 0.00%
2005-01-03 0 0.385 0.385 0.410 0.385 0.385 200,000 77,000 0.3850 0.297 0.297 0.317 0.297 0.297 258,982 0.2973 -3.75%
2004-12-31 0 0.400 0.380 0.400 - - 0 0 - 0.309 0.293 0.309 - - 0 - 0.00%
2004-12-30 0 0.400 0.400 0.410 - - 0 0 - 0.309 0.309 0.317 - - 0 - 5.26%
2004-12-29 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.293 0.293 0.309 0.293 0.293 129,491 0.2935 0.00%
2004-12-28 0 0.380 0.380 0.410 0.380 0.380 80,000 30,400 0.3800 0.293 0.293 0.317 0.293 0.293 103,593 0.2935 -1.30%
2004-12-24 0 0.385 0.380 0.410 - - 0 0 - 0.297 0.293 0.317 - - 0 - 0.00%
2004-12-23 0 0.385 0.385 0.400 0.380 0.380 360,000 136,800 0.3800 0.297 0.297 0.309 0.293 0.293 466,168 0.2935 4.05%
2004-12-22 0 0.370 0.370 0.410 0.370 0.370 160,000 59,200 0.3700 0.286 0.286 0.317 0.286 0.286 207,186 0.2857 -1.33%
2004-12-21 0 0.375 0.375 0.395 0.375 0.375 200,000 75,000 0.3750 0.290 0.290 0.305 0.290 0.290 258,982 0.2896 1.35%
2004-12-20 0 0.370 0.370 0.400 0.370 0.375 200,000 74,600 0.3730 0.286 0.286 0.309 0.286 0.290 258,982 0.2881 -5.13%
2004-12-17 0 0.390 0.390 0.395 0.390 0.390 170,000 66,300 0.3900 0.301 0.301 0.305 0.301 0.301 220,135 0.3012 0.00%
2004-12-16 0 0.390 0.385 0.410 0.385 0.390 172,000 67,280 0.3912 0.301 0.297 0.317 0.297 0.301 222,725 0.3021 0.00%
2004-12-15 0 0.390 0.385 0.395 0.390 0.390 348,000 135,720 0.3900 0.301 0.297 0.305 0.301 0.301 450,630 0.3012 0.00%
2004-12-14 0 0.390 0.385 0.395 0.385 0.390 784,000 303,510 0.3871 0.301 0.297 0.305 0.297 0.301 1,015,211 0.2990 0.00%
2004-12-13 0 0.390 0.380 0.395 - - 0 0 - 0.301 0.293 0.305 - - 0 - 0.00%
2004-12-10 0 0.390 0.390 0.400 0.390 0.395 410,000 160,150 0.3906 0.301 0.301 0.309 0.301 0.305 530,914 0.3016 -1.27%
2004-12-09 0 0.395 0.395 0.405 - - 0 0 - 0.305 0.305 0.313 - - 0 - 0.00%
2004-12-08 0 0.395 0.395 0.410 0.390 0.395 1,000,000 391,750 0.3918 0.305 0.305 0.317 0.301 0.305 1,294,912 0.3025 0.00%
2004-12-07 0 0.395 0.395 0.415 - - 0 0 - 0.305 0.305 0.320 - - 0 - 0.00%
2004-12-06 0 0.395 0.395 0.410 0.390 0.400 100,000 39,300 0.3930 0.305 0.305 0.317 0.301 0.309 129,491 0.3035 -1.25%
2004-12-03 0 0.400 0.395 0.405 0.395 0.400 180,000 71,600 0.3978 0.309 0.305 0.313 0.305 0.309 233,084 0.3072 0.00%
2004-12-02 0 0.400 0.395 0.415 0.400 0.400 560,000 224,000 0.4000 0.309 0.305 0.320 0.309 0.309 725,151 0.3089 -1.23%
2004-12-01 0 0.405 0.400 0.405 0.400 0.405 208,000 83,750 0.4026 0.313 0.309 0.313 0.309 0.313 269,342 0.3109 0.00%
2004-11-30 0 0.405 0.405 0.415 0.405 0.415 170,000 69,450 0.4085 0.313 0.313 0.320 0.313 0.320 220,135 0.3155 0.00%
2004-11-29 0 0.405 0.390 0.415 0.405 0.405 100,000 40,500 0.4050 0.313 0.301 0.320 0.313 0.313 129,491 0.3128 -1.22%
2004-11-26 0 0.410 0.395 0.410 0.395 0.410 186,000 75,460 0.4057 0.317 0.305 0.317 0.305 0.317 240,854 0.3133 0.00%
2004-11-25 0 0.410 0.410 0.415 0.410 0.425 460,000 190,000 0.4130 0.317 0.317 0.320 0.317 0.328 595,660 0.3190 -3.53%
2004-11-24 0 0.425 0.420 0.425 0.415 0.425 506,000 212,420 0.4198 0.328 0.324 0.328 0.320 0.328 655,226 0.3242 -1.16%
2004-11-23 0 0.430 0.420 0.435 0.410 0.430 1,838,000 767,290 0.4175 0.332 0.324 0.336 0.317 0.332 2,380,049 0.3224 6.17%
2004-11-22 0 0.405 0.405 0.425 0.405 0.405 28,000 11,340 0.4050 0.313 0.313 0.328 0.313 0.313 36,258 0.3128 -4.71%
2004-11-19 0 0.425 0.405 0.425 0.400 0.425 678,000 277,090 0.4087 0.328 0.313 0.328 0.309 0.328 877,951 0.3156 4.94%
2004-11-18 0 0.405 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.313 0.313 0.317 0.313 0.313 64,746 0.3128 -1.22%
2004-11-17 0 0.410 0.410 0.415 0.405 0.405 20,000 8,100 0.4050 0.317 0.317 0.320 0.313 0.313 25,898 0.3128 -2.38%
2004-11-16 0 0.420 0.400 0.420 0.400 0.420 340,000 137,510 0.4044 0.324 0.309 0.324 0.309 0.324 440,270 0.3123 0.00%
2004-11-15 0 0.420 0.400 0.420 0.405 0.420 152,000 63,240 0.4161 0.324 0.309 0.324 0.313 0.324 196,827 0.3213 0.00%
2004-11-12 0 0.420 0.415 0.420 0.415 0.430 360,000 151,850 0.4218 0.324 0.320 0.324 0.320 0.332 466,168 0.3257 1.20%
2004-11-11 0 0.415 0.415 0.425 0.405 0.415 22,000 9,020 0.4100 0.320 0.320 0.328 0.313 0.320 28,488 0.3166 0.00%
2004-11-10 0 0.415 0.415 0.430 0.405 0.465 369,772 154,534 0.4179 0.320 0.320 0.332 0.313 0.359 478,822 0.3227 1.22%
2004-11-09 0 0.410 0.410 0.415 0.400 0.425 280,000 114,000 0.4071 0.317 0.317 0.320 0.309 0.328 362,575 0.3144 -2.38%
2004-11-08 0 0.420 0.415 0.420 0.425 0.425 50,000 21,250 0.4250 0.324 0.320 0.324 0.328 0.328 64,746 0.3282 1.20%
2004-11-05 0 0.415 0.415 0.420 0.410 0.440 408,000 170,050 0.4168 0.320 0.320 0.324 0.317 0.340 528,324 0.3219 -1.19%
2004-11-04 0 0.420 0.415 0.425 0.400 0.425 1,104,000 459,880 0.4166 0.324 0.320 0.328 0.309 0.328 1,429,583 0.3217 7.69%
2004-11-03 0 0.390 0.390 0.400 0.390 0.400 222,000 87,820 0.3956 0.301 0.301 0.309 0.301 0.309 287,471 0.3055 -2.50%
2004-11-02 0 0.400 0.400 0.415 0.400 0.400 90,000 36,000 0.4000 0.309 0.309 0.320 0.309 0.309 116,542 0.3089 0.00%
2004-11-01 0 0.400 0.400 0.415 0.400 0.400 120,000 48,000 0.4000 0.309 0.309 0.320 0.309 0.309 155,389 0.3089 2.56%
2004-10-29 0 0.390 0.390 0.410 0.390 0.420 280,000 113,100 0.4039 0.301 0.301 0.317 0.301 0.324 362,575 0.3119 -9.30%
2004-10-28 0 0.430 0.440 - 0.400 0.430 156,000 64,780 0.4153 0.332 0.340 - 0.309 0.332 202,006 0.3207 10.26%
2004-10-27 0 0.390 0.385 0.420 0.390 0.390 220,000 85,800 0.3900 0.301 0.297 0.324 0.301 0.301 284,881 0.3012 0.00%
2004-10-26 0 0.390 0.380 - - - 0 0 - 0.301 0.293 - - - 0 - 0.00%
2004-10-25 0 0.390 0.390 - 0.390 0.390 20,000 7,800 0.3900 0.301 0.301 - 0.301 0.301 25,898 0.3012 -1.27%
2004-10-21 0 0.395 0.390 0.400 0.390 0.395 261,437 103,182 0.3947 0.305 0.301 0.309 0.301 0.305 338,538 0.3048 0.00%
2004-10-20 0 0.395 0.395 0.405 0.395 0.400 234,000 92,900 0.3970 0.305 0.305 0.313 0.305 0.309 303,009 0.3066 1.28%
2004-10-19 0 0.390 0.390 0.400 0.390 0.390 90,000 35,100 0.3900 0.301 0.301 0.309 0.301 0.301 116,542 0.3012 0.00%
2004-10-18 0 0.390 0.390 0.400 0.390 0.390 80,000 31,200 0.3900 0.301 0.301 0.309 0.301 0.301 103,593 0.3012 0.00%
2004-10-15 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.301 0.301 0.309 0.301 0.301 129,491 0.3012 0.00%
2004-10-14 0 0.390 0.390 0.400 0.385 0.385 86,000 33,110 0.3850 0.301 0.301 0.309 0.297 0.297 111,362 0.2973 0.00%
2004-10-13 0 0.390 0.390 0.405 0.390 0.390 216,000 84,240 0.3900 0.301 0.301 0.313 0.301 0.301 279,701 0.3012 -2.50%
2004-10-12 0 0.400 0.390 0.415 - - 0 0 - 0.309 0.301 0.320 - - 0 - 0.00%
2004-10-11 0 0.400 0.390 0.410 - - 0 0 - 0.309 0.301 0.317 - - 0 - 0.00%
2004-10-08 0 0.400 0.400 0.410 0.400 0.405 130,000 52,500 0.4038 0.309 0.309 0.317 0.309 0.313 168,339 0.3119 -2.44%
2004-10-07 0 0.410 0.405 0.410 0.400 0.410 136,000 54,590 0.4014 0.317 0.313 0.317 0.309 0.317 176,108 0.3100 2.50%
2004-10-06 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.309 0.309 0.317 0.309 0.309 64,746 0.3089 -4.76%
2004-10-05 0 0.420 0.420 0.430 0.400 0.405 180,000 72,650 0.4036 0.324 0.324 0.332 0.309 0.313 233,084 0.3117 3.70%
2004-10-04 0 0.405 0.405 0.410 0.400 0.400 350,000 140,000 0.4000 0.313 0.313 0.317 0.309 0.309 453,219 0.3089 1.25%
2004-09-30 0 0.400 0.390 0.400 - - 100,000 39,500 0.3950 0.309 0.301 0.309 - - 129,491 0.3050 0.00%
2004-09-28 0 0.400 0.400 0.410 0.400 0.400 82,000 32,800 0.4000 0.309 0.309 0.317 0.309 0.309 106,183 0.3089 1.27%
2004-09-27 0 0.395 0.390 0.395 0.390 0.395 150,000 58,650 0.3910 0.305 0.301 0.305 0.301 0.305 194,237 0.3020 -1.25%
2004-09-24 0 0.400 0.395 0.405 0.395 0.400 244,000 96,550 0.3957 0.309 0.305 0.313 0.305 0.309 315,959 0.3056 1.27%
2004-09-23 0 0.395 0.395 0.405 - - 0 0 - 0.305 0.305 0.313 - - 0 - 1.28%
2004-09-22 0 0.390 0.390 0.410 0.390 0.400 374,000 148,560 0.3972 0.301 0.301 0.317 0.301 0.309 484,297 0.3068 -2.50%
2004-09-21 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.309 0.309 0.317 0.309 0.309 64,746 0.3089 -2.44%
2004-09-20 0 0.410 0.400 0.410 0.400 0.410 692,000 278,820 0.4029 0.317 0.309 0.317 0.309 0.317 896,079 0.3112 1.23%
2004-09-17 0 0.405 0.400 0.410 0.400 0.405 702,000 281,900 0.4016 0.313 0.309 0.317 0.309 0.313 909,028 0.3101 0.00%
2004-09-16 0 0.405 0.405 0.410 0.400 0.420 1,958,000 796,350 0.4067 0.313 0.313 0.317 0.309 0.324 2,535,438 0.3141 -1.22%
2004-09-15 0 0.410 0.410 0.415 0.410 0.415 500,000 206,000 0.4120 0.317 0.317 0.320 0.317 0.320 647,456 0.3182 -1.20%
2004-09-14 0 0.415 0.405 0.420 - - 0 0 - 0.320 0.313 0.324 - - 0 - 0.00%
2004-09-13 0 0.415 0.415 0.420 0.405 0.415 344,000 141,460 0.4112 0.320 0.320 0.324 0.313 0.320 445,450 0.3176 2.47%
2004-09-10 0 0.405 0.400 0.415 0.405 0.415 220,000 89,750 0.4080 0.313 0.309 0.320 0.313 0.320 284,881 0.3150 0.00%
2004-09-09 0 0.405 0.395 0.410 0.405 0.410 340,000 138,500 0.4074 0.313 0.305 0.317 0.313 0.317 440,270 0.3146 -1.22%
2004-09-08 0 0.410 0.405 0.410 0.410 0.440 914,000 382,710 0.4187 0.317 0.313 0.317 0.317 0.340 1,183,550 0.3234 0.00%
2004-09-07 0 0.410 0.405 0.410 0.405 0.410 536,000 218,230 0.4071 0.317 0.313 0.317 0.313 0.317 694,073 0.3144 3.80%
2004-09-06 0 0.395 0.390 0.405 0.390 0.405 372,000 147,310 0.3960 0.305 0.301 0.313 0.301 0.313 481,707 0.3058 -3.66%
2004-09-03 0 0.410 0.405 0.410 0.400 0.410 250,000 101,050 0.4042 0.317 0.313 0.317 0.309 0.317 323,728 0.3121 2.50%
2004-09-02 0 0.400 0.400 0.410 0.400 0.400 90,000 36,000 0.4000 0.309 0.309 0.317 0.309 0.309 116,542 0.3089 -2.44%
2004-09-01 0 0.410 0.410 0.415 0.410 0.415 368,000 151,190 0.4108 0.317 0.317 0.320 0.317 0.320 476,528 0.3173 3.80%
2004-08-31 0 0.395 0.390 0.410 0.395 0.395 80,000 31,600 0.3950 0.305 0.301 0.317 0.305 0.305 103,593 0.3050 -1.25%
2004-08-30 0 0.400 0.400 0.420 0.400 0.415 290,000 117,240 0.4043 0.309 0.309 0.324 0.309 0.320 375,525 0.3122 0.00%
2004-08-27 0 0.400 0.400 0.410 0.400 0.410 80,000 32,500 0.4063 0.309 0.309 0.317 0.309 0.317 103,593 0.3137 -4.76%
2004-08-26 0 0.420 0.405 0.420 - - 0 0 - 0.324 0.313 0.324 - - 0 - 0.00%
2004-08-25 0 0.420 0.395 0.420 0.395 0.420 502,000 202,550 0.4035 0.324 0.305 0.324 0.305 0.324 650,046 0.3116 2.44%
2004-08-24 0 0.410 0.405 0.410 0.400 0.410 240,000 96,700 0.4029 0.317 0.313 0.317 0.309 0.317 310,779 0.3112 2.50%
2004-08-23 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.309 0.309 0.324 0.309 0.309 25,898 0.3089 0.00%
2004-08-20 0 0.400 0.400 0.415 0.400 0.400 10,000 4,000 0.4000 0.309 0.309 0.320 0.309 0.309 12,949 0.3089 -4.76%
2004-08-19 0 0.420 0.400 0.420 0.410 0.420 126,000 52,160 0.4140 0.324 0.309 0.324 0.317 0.324 163,159 0.3197 5.00%
2004-08-18 0 0.400 0.395 0.410 0.400 0.400 24,000 9,600 0.4000 0.309 0.305 0.317 0.309 0.309 31,078 0.3089 0.00%
2004-08-17 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.309 0.305 0.317 0.309 0.309 129,491 0.3089 0.00%
2004-08-16 0 0.400 0.400 0.420 0.400 0.400 250,000 100,000 0.4000 0.309 0.309 0.324 0.309 0.309 323,728 0.3089 0.00%
2004-08-13 0 0.400 0.400 - 0.395 0.395 40,000 15,800 0.3950 0.309 0.309 - 0.305 0.305 51,796 0.3050 -1.23%
2004-08-12 0 0.405 0.405 0.420 0.400 0.400 106,000 43,000 0.4057 0.313 0.313 0.324 0.309 0.309 137,261 0.3133 1.25%
2004-08-11 0 0.400 0.400 0.435 0.400 0.405 770,000 308,600 0.4008 0.309 0.309 0.336 0.309 0.313 997,083 0.3095 -1.23%
2004-08-10 0 0.405 0.395 0.415 0.405 0.415 250,000 102,250 0.4090 0.313 0.305 0.320 0.313 0.320 323,728 0.3159 -6.90%
2004-08-09 0 0.435 0.410 0.440 - - 0 0 - 0.336 0.317 0.340 - - 0 - 0.00%
2004-08-06 0 0.435 0.420 0.435 0.410 0.435 322,000 135,150 0.4197 0.336 0.324 0.336 0.317 0.336 416,962 0.3241 0.00%
2004-08-05 0 0.435 0.425 0.440 0.420 0.440 302,000 128,090 0.4241 0.336 0.328 0.340 0.324 0.340 391,064 0.3275 1.16%
2004-08-04 0 0.430 0.430 0.435 0.425 0.425 60,000 25,500 0.4250 0.332 0.332 0.336 0.328 0.328 77,695 0.3282 -1.15%
2004-08-03 0 0.435 0.435 0.440 0.430 0.435 272,000 117,530 0.4321 0.336 0.336 0.340 0.332 0.336 352,216 0.3337 -2.25%
2004-08-02 0 0.445 0.440 0.445 0.445 0.445 70,000 30,950 0.4421 0.344 0.340 0.344 0.344 0.344 90,644 0.3414 -1.11%
2004-07-30 0 0.450 0.445 0.450 0.440 0.450 630,000 281,150 0.4463 0.348 0.344 0.348 0.340 0.348 815,795 0.3446 3.45%
2004-07-29 0 0.435 0.435 0.440 0.425 0.430 338,000 145,210 0.4296 0.336 0.336 0.340 0.328 0.332 437,680 0.3318 0.00%
2004-07-28 0 0.435 0.435 0.440 0.435 0.435 96,000 41,760 0.4350 0.336 0.336 0.340 0.336 0.336 124,312 0.3359 1.16%
2004-07-27 0 0.430 0.430 0.445 0.430 0.435 390,000 168,700 0.4326 0.332 0.332 0.344 0.332 0.336 505,016 0.3340 -4.44%
2004-07-26 0 0.450 0.440 0.460 0.430 0.450 190,000 84,100 0.4426 0.348 0.340 0.355 0.332 0.348 246,033 0.3418 2.27%
2004-07-23 0 0.440 0.440 0.445 0.430 0.450 412,000 177,800 0.4316 0.340 0.340 0.344 0.332 0.348 533,504 0.3333 -1.12%
2004-07-22 0 0.445 0.445 0.450 0.445 0.445 90,000 40,050 0.4450 0.344 0.344 0.348 0.344 0.344 116,542 0.3437 0.00%
2004-07-21 0 0.445 0.440 0.455 0.440 0.450 1,136,000 503,120 0.4429 0.344 0.340 0.351 0.340 0.348 1,471,020 0.3420 2.30%
2004-07-20 0 0.435 0.435 0.445 0.435 0.435 228,000 99,180 0.4350 0.336 0.336 0.344 0.336 0.336 295,240 0.3359 -2.25%
2004-07-19 0 0.445 0.445 0.450 0.430 0.450 532,000 235,020 0.4418 0.344 0.344 0.348 0.332 0.348 688,893 0.3412 2.30%
2004-07-16 0 0.435 0.435 0.440 0.425 0.430 314,000 134,980 0.4299 0.336 0.336 0.340 0.328 0.332 406,602 0.3320 1.16%
2004-07-15 0 0.430 0.430 0.435 0.425 0.430 566,000 242,800 0.4290 0.332 0.332 0.336 0.328 0.332 732,920 0.3313 0.00%
2004-07-14 0 0.430 0.425 0.435 0.425 0.450 1,220,000 534,160 0.4378 0.332 0.328 0.336 0.328 0.348 1,579,793 0.3381 -4.44%
2004-07-13 0 0.450 0.445 0.450 0.440 0.470 1,620,000 726,590 0.4485 0.348 0.344 0.348 0.340 0.363 2,097,758 0.3464 -2.17%
2004-07-12 0 0.460 0.455 0.460 0.450 0.470 2,380,000 1,097,500 0.4611 0.355 0.351 0.355 0.348 0.363 3,081,891 0.3561 2.22%
2004-07-09 0 0.450 0.450 0.455 0.445 0.465 1,900,000 856,760 0.4509 0.348 0.348 0.351 0.344 0.359 2,460,334 0.3482 -1.10%
2004-07-08 0 0.455 0.450 0.455 0.450 0.495 10,562,000 4,980,970 0.4716 0.351 0.348 0.351 0.348 0.382 13,676,865 0.3642 0.00%
2004-07-07 0 0.455 0.450 0.455 0.405 0.465 22,298,000 9,549,390 0.4283 0.351 0.348 0.351 0.313 0.359 28,873,956 0.3307 13.75%
2004-07-06 0 0.400 0.395 0.400 0.400 0.405 5,890,000 2,361,050 0.4009 0.309 0.305 0.309 0.309 0.313 7,627,034 0.3096 0.00%
2004-07-05 0 0.400 0.395 0.405 0.390 0.400 350,000 138,000 0.3943 0.309 0.305 0.313 0.301 0.309 453,219 0.3045 -1.23%
2004-07-02 0 0.405 0.385 0.405 0.400 0.405 230,000 92,950 0.4041 0.313 0.297 0.313 0.309 0.313 297,830 0.3121 1.25%
2004-06-30 0 0.400 0.390 0.400 0.400 0.405 260,000 104,550 0.4021 0.309 0.301 0.309 0.309 0.313 336,677 0.3105 6.67%
2004-06-29 0 0.375 0.375 0.395 0.375 0.410 1,540,000 582,900 0.3785 0.290 0.290 0.305 0.290 0.317 1,994,165 0.2923 -6.25%
2004-06-28 0 0.400 0.370 0.400 - - 0 0 - 0.309 0.286 0.309 - - 0 - 0.00%
2004-06-25 0 0.400 0.385 0.400 - - 0 0 - 0.309 0.297 0.309 - - 0 - 0.00%
2004-06-24 0 0.400 0.395 0.400 0.395 0.400 470,000 187,050 0.3980 0.309 0.305 0.309 0.305 0.309 608,609 0.3073 2.56%
2004-06-23 0 0.390 0.380 0.405 - - 0 0 - 0.301 0.293 0.313 - - 0 - 0.00%
2004-06-21 0 0.390 0.385 0.400 0.390 0.400 110,000 43,000 0.3909 0.301 0.297 0.309 0.301 0.309 142,440 0.3019 0.00%
2004-06-18 0 0.390 0.380 0.390 0.380 0.390 176,000 67,440 0.3832 0.301 0.293 0.301 0.293 0.301 227,905 0.2959 0.00%
2004-06-17 0 0.390 0.390 0.395 0.390 0.400 1,228,000 486,920 0.3965 0.301 0.301 0.305 0.301 0.309 1,590,152 0.3062 1.30%
2004-06-16 0 0.385 0.385 0.400 0.385 0.400 264,000 105,540 0.3998 0.297 0.297 0.309 0.297 0.309 341,857 0.3087 -3.75%
2004-06-15 0 0.400 0.390 0.400 0.400 0.400 274,000 109,600 0.4000 0.309 0.301 0.309 0.309 0.309 354,806 0.3089 0.00%
2004-06-14 0 0.400 0.390 0.400 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2004-06-11 0 0.400 0.395 0.400 0.400 0.405 482,000 193,110 0.4006 0.309 0.305 0.309 0.309 0.313 624,148 0.3094 1.27%
2004-06-10 0 0.395 0.395 0.400 0.395 0.405 550,000 220,400 0.4007 0.305 0.305 0.309 0.305 0.313 712,202 0.3095 -1.25%
2004-06-09 0 0.400 0.400 0.405 0.395 0.410 1,164,750 468,358 0.4021 0.309 0.309 0.313 0.305 0.317 1,508,249 0.3105 -2.44%
2004-06-08 0 0.410 0.400 0.420 0.410 0.420 150,000 61,600 0.4107 0.317 0.309 0.324 0.317 0.324 194,237 0.3171 0.00%
2004-06-07 0 0.410 0.395 0.410 0.390 0.420 166,000 67,960 0.4094 0.317 0.305 0.317 0.301 0.324 214,955 0.3162 3.80%
2004-06-04 0 0.395 0.390 0.420 - - 0 0 - 0.305 0.301 0.324 - - 0 - 0.00%
2004-06-03 0 0.395 0.395 0.400 0.395 0.425 726,000 291,760 0.4019 0.305 0.305 0.309 0.305 0.328 940,106 0.3103 -1.25%
2004-06-02 0 0.400 0.395 0.405 0.400 0.400 800,000 320,000 0.4000 0.309 0.305 0.313 0.309 0.309 1,035,930 0.3089 0.00%
2004-06-01 0 0.400 0.400 0.405 0.400 0.405 1,208,000 486,250 0.4025 0.309 0.309 0.313 0.309 0.313 1,564,254 0.3109 0.00%
2004-05-31 0 0.400 0.390 0.400 0.400 0.420 1,540,000 624,590 0.4056 0.309 0.301 0.309 0.309 0.324 1,994,165 0.3132 -1.23%
2004-05-28 0 0.405 0.400 0.405 0.400 0.415 1,842,000 742,600 0.4031 0.313 0.309 0.313 0.309 0.320 2,385,229 0.3113 0.00%
2004-05-27 0 0.405 0.400 0.410 0.400 0.410 2,194,000 890,090 0.4057 0.313 0.309 0.317 0.309 0.317 2,841,038 0.3133 -3.57%
2004-05-25 0 0.420 0.400 0.420 0.390 0.450 1,868,000 781,720 0.4185 0.324 0.309 0.324 0.301 0.348 2,418,896 0.3232 5.00%
2004-05-24 0 0.400 0.395 0.400 0.390 0.410 1,260,000 503,460 0.3996 0.309 0.305 0.309 0.301 0.317 1,631,590 0.3086 0.00%
2004-05-21 0 0.400 0.395 0.400 0.390 0.400 332,000 132,780 0.3999 0.309 0.305 0.309 0.301 0.309 429,911 0.3089 2.56%
2004-05-20 0 0.390 0.365 0.415 0.390 0.390 100,000 39,000 0.3900 0.301 0.282 0.320 0.301 0.301 129,491 0.3012 2.63%
2004-05-19 0 0.380 0.380 0.400 0.360 0.400 130,298 49,907 0.3830 0.293 0.293 0.309 0.278 0.309 168,724 0.2958 2.70%
2004-05-18 0 0.370 0.360 0.380 0.360 0.370 240,000 86,900 0.3621 0.286 0.278 0.293 0.278 0.286 310,779 0.2796 2.78%
2004-05-17 0 0.360 0.360 0.365 0.360 0.390 420,000 158,350 0.3770 0.278 0.278 0.282 0.278 0.301 543,863 0.2912 -10.00%
2004-05-14 0 0.400 - 0.400 0.400 0.410 290,000 118,400 0.4083 0.309 - 0.309 0.309 0.317 375,525 0.3153 -2.44%
2004-05-13 0 0.425 0.415 0.440 - - 0 0 - 0.317 0.309 0.328 - - 0 - 0.00%
2004-05-12 0 0.425 0.425 0.430 0.425 0.440 460,000 198,430 0.4314 0.317 0.317 0.320 0.317 0.328 617,452 0.3214 -1.16%
2004-05-11 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.320 0.320 0.328 0.320 0.320 134,229 0.3203 0.00%
2004-05-10 0 0.430 0.420 0.435 0.415 0.435 354,000 149,440 0.4221 0.320 0.313 0.324 0.309 0.324 475,170 0.3145 -1.15%
2004-05-07 0 0.435 0.435 0.465 - - 0 0 - 0.324 0.324 0.346 - - 0 - 1.16%
2004-05-06 0 0.430 0.430 0.475 0.425 0.430 108,000 46,190 0.4277 0.320 0.320 0.354 0.317 0.320 144,967 0.3186 -2.27%
2004-05-05 0 0.440 0.440 0.470 0.440 0.440 120,000 52,800 0.4400 0.328 0.328 0.350 0.328 0.328 161,074 0.3278 -5.38%
2004-05-04 0 0.465 0.465 0.470 0.440 0.450 170,000 75,550 0.4444 0.346 0.346 0.350 0.328 0.335 228,189 0.3311 0.00%
2004-05-03 0 0.465 0.440 0.465 0.450 0.480 200,000 94,500 0.4725 0.346 0.328 0.346 0.335 0.358 268,457 0.3520 4.49%
2004-04-30 0 0.445 0.445 - 0.425 0.440 470,000 202,410 0.4307 0.332 0.332 - 0.317 0.328 630,875 0.3208 1.14%
2004-04-29 0 0.440 0.430 0.440 0.425 0.440 558,000 240,780 0.4315 0.328 0.320 0.328 0.317 0.328 748,996 0.3215 -1.12%
2004-04-28 0 0.445 0.440 0.450 0.445 0.445 50,000 22,250 0.4450 0.332 0.328 0.335 0.332 0.332 67,114 0.3315 1.14%
2004-04-27 0 0.440 0.430 0.450 0.430 0.440 120,000 52,600 0.4383 0.328 0.320 0.335 0.320 0.328 161,074 0.3266 -1.12%
2004-04-26 0 0.445 0.440 0.455 0.440 0.460 320,000 142,430 0.4451 0.332 0.328 0.339 0.328 0.343 429,532 0.3316 -3.26%
2004-04-23 0 0.460 0.450 0.470 0.450 0.460 200,000 91,600 0.4580 0.343 0.335 0.350 0.335 0.343 268,457 0.3412 3.37%
2004-04-22 0 0.445 0.435 0.445 0.435 0.445 250,000 109,450 0.4378 0.332 0.324 0.332 0.324 0.332 335,572 0.3262 2.30%
2004-04-21 0 0.435 0.435 0.450 0.430 0.440 320,000 139,350 0.4355 0.324 0.324 0.335 0.320 0.328 429,532 0.3244 -2.25%
2004-04-20 0 0.445 0.445 0.460 0.445 0.475 1,236,000 571,220 0.4622 0.332 0.332 0.343 0.332 0.354 1,659,067 0.3443 -4.30%
2004-04-19 0 0.465 0.460 0.465 0.460 0.470 1,174,000 544,710 0.4640 0.346 0.343 0.346 0.343 0.350 1,575,845 0.3457 -3.12%
2004-04-16 0 0.480 0.470 0.485 0.480 0.485 690,000 331,450 0.4804 0.358 0.350 0.361 0.358 0.361 926,178 0.3579 0.00%
2004-04-15 0 0.480 0.470 0.480 0.480 0.510 924,000 453,510 0.4908 0.358 0.350 0.358 0.358 0.380 1,240,273 0.3657 -4.00%
2004-04-14 0 0.500 0.500 0.510 0.500 0.520 1,034,000 527,620 0.5103 0.372 0.372 0.380 0.372 0.387 1,387,925 0.3802 -5.66%
2004-04-13 0 0.530 0.520 0.530 0.530 0.540 300,000 159,500 0.5317 0.395 0.387 0.395 0.395 0.402 402,686 0.3961 1.92%
2004-04-08 0 0.520 0.520 0.530 0.520 0.530 686,000 361,080 0.5264 0.387 0.387 0.395 0.387 0.395 920,809 0.3921 -1.89%
2004-04-07 0 0.530 0.530 0.540 0.530 0.540 430,000 230,900 0.5370 0.395 0.395 0.402 0.395 0.402 577,184 0.4000 -1.85%
2004-04-06 0 0.540 0.530 0.550 0.530 0.540 1,164,000 620,420 0.5330 0.402 0.395 0.410 0.395 0.402 1,562,422 0.3971 3.85%
2004-04-02 0 0.520 0.510 0.530 0.520 0.530 484,000 252,680 0.5221 0.387 0.380 0.395 0.387 0.395 649,667 0.3889 1.96%
2004-04-01 0 0.510 0.510 0.520 0.500 0.520 706,000 364,320 0.5160 0.380 0.380 0.387 0.372 0.387 947,655 0.3844 -3.77%
2004-03-31 0 0.530 0.510 0.530 0.510 0.530 1,134,000 588,160 0.5187 0.395 0.380 0.395 0.380 0.395 1,522,154 0.3864 1.92%
2004-03-30 0 0.520 0.500 0.520 0.500 0.520 52,000 26,040 0.5008 0.387 0.372 0.387 0.372 0.387 69,799 0.3731 0.00%
2004-03-29 0 0.520 0.500 0.520 0.500 0.520 962,000 487,440 0.5067 0.387 0.372 0.387 0.372 0.387 1,291,280 0.3775 1.96%
2004-03-26 0 0.510 0.490 0.510 0.510 0.510 270,000 137,700 0.5100 0.380 0.365 0.380 0.380 0.380 362,418 0.3799 0.00%
2004-03-25 0 0.510 0.500 0.510 0.510 0.520 364,000 186,040 0.5111 0.380 0.372 0.380 0.380 0.387 488,593 0.3808 -1.92%
2004-03-24 0 0.520 0.510 0.530 0.510 0.520 120,000 61,700 0.5142 0.387 0.380 0.395 0.380 0.387 161,074 0.3831 4.00%
2004-03-23 0 0.500 0.500 0.520 0.500 0.540 794,000 426,100 0.5366 0.372 0.372 0.387 0.372 0.402 1,065,776 0.3998 -5.66%
2004-03-22 0 0.530 0.510 0.530 0.490 0.530 838,000 419,110 0.5001 0.395 0.380 0.395 0.365 0.395 1,124,837 0.3726 3.92%
2004-03-19 0 0.510 0.510 0.520 0.500 0.510 362,000 184,800 0.5105 0.380 0.380 0.387 0.372 0.380 485,908 0.3803 0.00%
2004-03-18 0 0.510 0.510 0.530 0.510 0.540 110,000 57,400 0.5218 0.380 0.380 0.395 0.380 0.402 147,652 0.3888 -5.56%
2004-03-17 0 0.540 0.530 0.540 0.520 0.550 1,528,000 828,160 0.5420 0.402 0.395 0.402 0.387 0.410 2,051,015 0.4038 5.88%
2004-03-16 0 0.510 0.510 0.520 0.510 0.520 262,000 133,660 0.5102 0.380 0.380 0.387 0.380 0.387 351,679 0.3801 0.00%
2004-03-15 0 0.510 0.500 0.530 0.500 0.520 256,000 131,400 0.5133 0.380 0.372 0.395 0.372 0.387 343,626 0.3824 2.00%
2004-03-12 0 0.500 0.485 0.500 0.480 0.500 472,000 230,230 0.4878 0.372 0.361 0.372 0.358 0.372 633,560 0.3634 0.00%
2004-03-11 0 0.500 0.490 0.500 0.490 0.520 672,000 336,680 0.5010 0.372 0.365 0.372 0.365 0.387 902,017 0.3733 -1.96%
2004-03-10 0 0.510 0.510 0.540 0.510 0.540 514,000 271,040 0.5273 0.380 0.380 0.402 0.380 0.402 689,936 0.3928 -5.56%
2004-03-09 0 0.540 0.540 0.550 0.530 0.530 124,000 65,720 0.5300 0.402 0.402 0.410 0.395 0.395 166,444 0.3948 -1.82%
2004-03-08 0 0.550 0.540 0.550 0.540 0.550 254,762 137,941 0.5415 0.410 0.402 0.410 0.402 0.410 341,964 0.4034 0.00%
2004-03-05 0 0.550 0.550 0.560 0.550 0.560 284,000 159,000 0.5599 0.410 0.410 0.417 0.410 0.417 381,210 0.4171 0.00%
2004-03-04 0 0.550 0.550 0.560 0.540 0.550 378,000 207,800 0.5497 0.410 0.410 0.417 0.402 0.410 507,385 0.4096 1.85%
2004-03-03 0 0.540 0.540 0.550 0.540 0.550 1,330,000 725,000 0.5451 0.402 0.402 0.410 0.402 0.410 1,785,242 0.4061 -1.82%
2004-03-02 0 0.550 0.550 0.570 0.550 0.560 836,000 467,840 0.5596 0.410 0.410 0.425 0.410 0.417 1,122,152 0.4169 -3.51%
2004-03-01 0 0.570 0.560 0.570 0.560 0.580 1,118,000 636,620 0.5694 0.425 0.417 0.425 0.417 0.432 1,500,677 0.4242 -1.72%
2004-02-27 0 0.580 0.570 0.580 0.570 0.590 3,172,825 1,843,549 0.5810 0.432 0.425 0.432 0.425 0.440 4,258,842 0.4329 -1.69%
2004-02-26 0 0.590 0.590 0.600 0.590 0.610 3,120,000 1,859,700 0.5961 0.440 0.440 0.447 0.440 0.454 4,187,936 0.4441 0.00%
2004-02-25 0 0.590 0.590 0.600 0.590 0.640 19,038,000 11,666,080 0.6128 0.440 0.440 0.447 0.440 0.477 25,554,464 0.4565 3.51%
2004-02-24 0 0.570 0.570 0.580 0.540 0.580 3,566,000 2,022,520 0.5672 0.425 0.425 0.432 0.402 0.432 4,786,596 0.4225 5.56%
2004-02-23 0 0.540 0.540 0.550 0.530 0.550 596,000 320,940 0.5385 0.402 0.402 0.410 0.395 0.410 800,003 0.4012 0.00%
2004-02-20 0 0.540 0.530 0.540 0.540 0.560 320,000 176,300 0.5509 0.402 0.395 0.402 0.402 0.417 429,532 0.4104 -3.57%
2004-02-19 0 0.560 0.550 0.560 0.540 0.570 1,119,794 612,817 0.5473 0.417 0.410 0.417 0.402 0.425 1,503,085 0.4077 0.00%
2004-02-18 0 0.560 0.560 0.570 0.540 0.580 3,462,000 1,941,340 0.5608 0.417 0.417 0.425 0.402 0.432 4,646,998 0.4178 -1.75%
2004-02-17 0 0.570 0.560 0.580 0.530 0.590 3,690,000 2,075,000 0.5623 0.425 0.417 0.432 0.395 0.440 4,953,040 0.4189 3.64%
2004-02-16 0 0.550 0.540 0.550 0.500 0.550 4,292,000 2,315,500 0.5395 0.410 0.402 0.410 0.372 0.410 5,761,097 0.4019 10.00%
2004-02-13 0 0.500 0.495 0.510 0.500 0.510 310,000 157,000 0.5065 0.372 0.369 0.380 0.372 0.380 416,109 0.3773 3.09%
2004-02-12 0 0.485 0.485 0.500 0.485 0.500 776,000 385,350 0.4966 0.361 0.361 0.372 0.361 0.372 1,041,615 0.3700 0.00%
2004-02-11 0 0.485 0.485 0.500 0.485 0.500 526,000 258,830 0.4921 0.361 0.361 0.372 0.361 0.372 706,043 0.3666 -1.02%
2004-02-10 0 0.490 0.485 0.500 0.480 0.490 520,000 253,200 0.4869 0.365 0.361 0.372 0.358 0.365 697,989 0.3628 0.00%
2004-02-09 0 0.490 0.485 0.500 0.490 0.490 200,000 98,000 0.4900 0.365 0.361 0.372 0.365 0.365 268,457 0.3650 -3.92%
2004-02-06 0 0.510 0.480 0.510 0.475 0.510 200,000 97,500 0.4875 0.380 0.358 0.380 0.354 0.380 268,457 0.3632 9.68%
2004-02-05 0 0.465 0.465 0.490 0.465 0.470 50,000 23,450 0.4690 0.346 0.346 0.365 0.346 0.350 67,114 0.3494 0.00%
2004-02-04 0 0.465 0.465 0.500 0.465 0.465 50,000 23,250 0.4650 0.346 0.346 0.372 0.346 0.346 67,114 0.3464 -3.12%
2004-02-03 0 0.480 0.480 0.495 0.480 0.480 310,000 148,800 0.4800 0.358 0.358 0.369 0.358 0.358 416,109 0.3576 2.13%
2004-02-02 0 0.470 0.470 0.490 0.470 0.490 166,000 80,020 0.4820 0.350 0.350 0.365 0.350 0.365 222,820 0.3591 -5.05%
2004-01-30 0 0.495 0.490 0.500 0.490 0.510 782,000 388,380 0.4966 0.369 0.365 0.372 0.365 0.380 1,049,669 0.3700 -1.00%
2004-01-29 0 0.500 0.490 0.500 0.490 0.500 370,000 181,460 0.4904 0.372 0.365 0.372 0.365 0.372 496,646 0.3654 0.00%
2004-01-28 0 0.500 0.495 0.500 0.500 0.520 2,876,000 1,455,940 0.5062 0.372 0.369 0.372 0.372 0.387 3,860,418 0.3771 1.01%
2004-01-27 0 0.495 0.495 0.500 0.490 0.495 202,000 99,180 0.4910 0.369 0.369 0.372 0.365 0.369 271,142 0.3658 -1.00%
2004-01-26 0 0.500 0.490 0.500 0.490 0.500 450,000 221,820 0.4929 0.372 0.365 0.372 0.365 0.372 604,029 0.3672 1.01%
2004-01-21 0 0.495 0.490 0.500 0.490 0.495 150,000 73,850 0.4923 0.369 0.365 0.372 0.365 0.369 201,343 0.3668 -1.00%
2004-01-20 0 0.500 0.500 0.510 0.480 0.500 975,715 483,855 0.4959 0.372 0.372 0.380 0.358 0.372 1,309,690 0.3694 4.17%
2004-01-19 0 0.480 0.480 0.500 0.480 0.480 300,000 144,000 0.4800 0.358 0.358 0.372 0.358 0.358 402,686 0.3576 1.05%
2004-01-16 0 0.475 0.475 0.510 0.460 0.475 68,000 31,850 0.4684 0.354 0.354 0.380 0.343 0.354 91,276 0.3489 3.26%
2004-01-15 0 0.460 0.460 0.490 0.460 0.480 816,000 384,960 0.4718 0.343 0.343 0.365 0.343 0.358 1,095,306 0.3515 -4.17%
2004-01-14 0 0.480 0.480 0.500 0.475 0.480 200,000 95,750 0.4788 0.358 0.358 0.372 0.354 0.358 268,457 0.3567 0.00%
2004-01-13 0 0.480 0.480 0.500 0.480 0.490 710,000 342,200 0.4820 0.358 0.358 0.372 0.358 0.365 953,024 0.3591 -3.03%
2004-01-12 0 0.495 0.480 0.510 0.495 0.510 860,000 432,780 0.5032 0.369 0.358 0.380 0.369 0.380 1,154,367 0.3749 -2.94%
2004-01-09 0 0.510 0.510 0.520 0.480 0.520 2,392,000 1,203,820 0.5033 0.380 0.380 0.387 0.358 0.387 3,210,751 0.3749 4.08%
2004-01-08 0 0.490 0.490 0.500 0.485 0.495 632,000 309,180 0.4892 0.365 0.365 0.372 0.361 0.369 848,326 0.3645 0.00%
2004-01-07 0 0.490 0.490 0.500 0.480 0.500 1,556,000 766,920 0.4929 0.365 0.365 0.372 0.358 0.372 2,088,599 0.3672 -2.00%
2004-01-06 0 0.500 0.490 0.500 0.490 0.540 3,124,000 1,610,720 0.5156 0.372 0.365 0.372 0.365 0.402 4,193,305 0.3841 -5.66%
2004-01-05 0 0.530 0.520 0.530 0.495 0.530 3,248,000 1,654,630 0.5094 0.395 0.387 0.395 0.369 0.395 4,359,749 0.3795 6.00%
2004-01-02 0 0.500 0.495 0.500 0.480 0.520 3,836,000 1,927,470 0.5025 0.372 0.369 0.372 0.358 0.387 5,149,014 0.3743 5.26%
2003-12-31 0 0.475 0.475 0.480 0.460 0.490 628,000 293,910 0.4680 0.354 0.354 0.358 0.343 0.365 842,956 0.3487 3.26%
2003-12-30 0 0.460 0.450 0.460 0.440 0.465 2,556,000 1,161,030 0.4542 0.343 0.335 0.343 0.328 0.346 3,430,886 0.3384 5.75%
2003-12-29 0 0.435 0.425 0.440 0.425 0.450 174,000 76,140 0.4376 0.324 0.317 0.328 0.317 0.335 233,558 0.3260 4.82%
2003-12-24 0 0.415 0.410 0.420 0.415 0.420 120,000 50,100 0.4175 0.309 0.305 0.313 0.309 0.313 161,074 0.3110 -1.19%
2003-12-23 0 0.420 0.410 0.435 0.400 0.420 162,000 66,890 0.4129 0.313 0.305 0.324 0.298 0.313 217,451 0.3076 0.00%
2003-12-22 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 0.313 0.305 0.313 0.313 0.313 134,229 0.3129 -2.33%
2003-12-19 0 0.430 0.425 0.435 0.405 0.430 410,468 172,687 0.4207 0.320 0.317 0.324 0.302 0.320 550,966 0.3134 1.18%
2003-12-18 0 0.425 0.425 0.430 0.420 0.430 330,000 140,450 0.4256 0.317 0.317 0.320 0.313 0.320 442,955 0.3171 -2.30%
2003-12-17 0 0.435 0.420 0.435 0.425 0.440 172,000 74,180 0.4313 0.324 0.313 0.324 0.317 0.328 230,873 0.3213 2.35%
2003-12-16 0 0.425 0.425 0.435 0.425 0.425 160,000 68,000 0.4250 0.317 0.317 0.324 0.317 0.317 214,766 0.3166 -2.30%
2003-12-15 0 0.435 0.430 0.440 0.430 0.450 534,000 235,120 0.4403 0.324 0.320 0.328 0.320 0.335 716,781 0.3280 -2.25%
2003-12-12 0 0.445 0.445 0.450 0.440 0.450 454,000 201,770 0.4444 0.332 0.332 0.335 0.328 0.335 609,398 0.3311 2.30%
2003-12-11 0 0.435 0.435 0.450 0.435 0.450 382,000 168,420 0.4409 0.324 0.324 0.335 0.324 0.335 512,754 0.3285 -1.14%
2003-12-10 0 0.440 0.435 0.440 0.420 0.440 464,000 202,430 0.4363 0.328 0.324 0.328 0.313 0.328 622,821 0.3250 2.33%
2003-12-09 0 0.430 0.430 0.440 0.430 0.500 712,510 315,304 0.4425 0.320 0.320 0.328 0.320 0.372 956,393 0.3297 2.38%
2003-12-08 0 0.420 0.420 0.450 0.420 0.420 20,000 8,400 0.4200 0.313 0.313 0.335 0.313 0.313 26,846 0.3129 -6.67%
2003-12-05 0 0.450 0.435 0.450 0.420 0.450 98,000 41,550 0.4240 0.335 0.324 0.335 0.313 0.335 131,544 0.3159 3.45%
2003-12-04 0 0.435 0.435 0.440 0.435 0.440 300,000 131,940 0.4398 0.324 0.324 0.328 0.324 0.328 402,686 0.3276 -1.14%
2003-12-03 0 0.440 0.435 0.440 0.440 0.450 1,686,000 747,370 0.4433 0.328 0.324 0.328 0.328 0.335 2,263,096 0.3302 0.00%
2003-12-02 0 0.440 0.435 0.445 0.430 0.450 214,000 93,840 0.4385 0.328 0.324 0.332 0.320 0.335 287,249 0.3267 -2.22%
2003-12-01 0 0.450 0.435 0.450 0.425 0.450 730,000 319,140 0.4372 0.335 0.324 0.335 0.317 0.335 979,870 0.3257 5.88%
2003-11-28 0 0.425 0.425 0.440 0.425 0.425 40,000 17,000 0.4250 0.317 0.317 0.328 0.317 0.317 53,691 0.3166 -1.16%
2003-11-27 0 0.430 0.430 0.440 0.430 0.430 140,000 60,200 0.4300 0.320 0.320 0.328 0.320 0.320 187,920 0.3203 0.00%
2003-11-26 0 0.430 0.430 0.440 0.415 0.415 10,000 4,150 0.4150 0.320 0.320 0.328 0.309 0.309 13,423 0.3092 1.18%
2003-11-25 0 0.425 0.425 0.440 0.425 0.430 40,000 17,150 0.4288 0.317 0.317 0.328 0.317 0.320 53,691 0.3194 2.41%
2003-11-24 0 0.415 0.415 0.440 0.415 0.415 640,000 265,600 0.4150 0.309 0.309 0.328 0.309 0.309 859,064 0.3092 -1.19%
2003-11-21 0 0.420 0.415 0.435 0.420 0.435 600,000 255,500 0.4258 0.313 0.309 0.324 0.313 0.324 805,372 0.3172 -3.45%
2003-11-20 0 0.435 0.435 0.445 0.435 0.440 428,000 186,520 0.4358 0.324 0.324 0.332 0.324 0.328 574,499 0.3247 0.00%
2003-11-19 0 0.435 0.435 0.445 0.435 0.440 380,000 166,300 0.4376 0.324 0.324 0.332 0.324 0.328 510,069 0.3260 -1.14%
2003-11-18 0 0.440 0.435 0.440 0.435 0.440 362,000 158,230 0.4371 0.328 0.324 0.328 0.324 0.328 485,908 0.3256 0.00%
2003-11-17 0 0.440 0.440 0.445 0.435 0.450 180,000 79,900 0.4439 0.328 0.328 0.332 0.324 0.335 241,612 0.3307 0.00%
2003-11-14 0 0.440 0.440 0.450 0.440 0.440 110,000 48,400 0.4400 0.328 0.328 0.335 0.328 0.328 147,652 0.3278 0.00%
2003-11-13 0 0.440 0.435 0.450 0.440 0.450 250,000 111,500 0.4460 0.328 0.324 0.335 0.328 0.335 335,572 0.3323 0.00%
2003-11-12 0 0.440 0.440 0.450 0.435 0.440 300,000 130,700 0.4357 0.328 0.328 0.335 0.324 0.328 402,686 0.3246 -3.30%
2003-11-11 0 0.455 0.440 0.480 0.430 0.455 856,000 378,980 0.4427 0.339 0.328 0.358 0.320 0.339 1,148,998 0.3298 2.25%
2003-11-10 0 0.445 0.435 0.455 0.435 0.445 154,000 67,900 0.4409 0.332 0.324 0.339 0.324 0.332 206,712 0.3285 0.00%
2003-11-07 0 0.445 0.445 0.455 0.440 0.440 100,000 44,000 0.4400 0.332 0.332 0.339 0.328 0.328 134,229 0.3278 1.14%
2003-11-06 0 0.440 0.440 0.455 0.435 0.440 410,000 178,600 0.4356 0.328 0.328 0.339 0.324 0.328 550,338 0.3245 -3.30%
2003-11-05 0 0.455 0.455 0.475 0.455 0.455 38,000 17,290 0.4550 0.339 0.339 0.354 0.339 0.339 51,007 0.3390 0.00%
2003-11-04 0 0.455 0.450 0.470 0.455 0.470 620,000 287,800 0.4642 0.339 0.335 0.350 0.339 0.350 832,218 0.3458 -4.21%
2003-11-03 0 0.475 0.460 0.475 0.455 0.480 500,000 234,750 0.4695 0.354 0.343 0.354 0.339 0.358 671,144 0.3498 6.74%
2003-10-31 0 0.445 0.445 0.470 0.435 0.450 300,000 134,100 0.4470 0.332 0.332 0.350 0.324 0.335 402,686 0.3330 1.14%
2003-10-30 0 0.440 0.440 0.450 0.440 0.450 80,000 35,400 0.4425 0.328 0.328 0.335 0.328 0.335 107,383 0.3297 -3.30%
2003-10-29 0 0.455 0.455 0.460 0.450 0.470 340,000 155,750 0.4581 0.339 0.339 0.343 0.335 0.350 456,378 0.3413 2.25%
2003-10-28 0 0.445 0.440 0.465 0.440 0.450 114,000 50,790 0.4455 0.332 0.328 0.346 0.328 0.335 153,021 0.3319 1.14%
2003-10-27 0 0.440 0.440 0.450 0.440 0.440 109,404 47,946 0.4382 0.328 0.328 0.335 0.328 0.328 146,852 0.3265 0.00%
2003-10-24 0 0.440 0.440 0.445 0.425 0.440 810,000 350,800 0.4331 0.328 0.328 0.332 0.317 0.328 1,087,253 0.3226 0.00%
2003-10-23 0 0.440 0.420 0.440 0.440 0.460 762,000 346,020 0.4541 0.328 0.313 0.328 0.328 0.343 1,022,823 0.3383 -6.38%
2003-10-22 0 0.470 0.470 0.480 0.465 0.475 192,000 90,480 0.4713 0.350 0.350 0.358 0.346 0.354 257,719 0.3511 -1.05%
2003-10-21 0 0.475 0.475 0.480 0.475 0.480 638,000 304,820 0.4778 0.354 0.354 0.358 0.354 0.358 856,379 0.3559 -1.04%
2003-10-20 0 0.480 0.480 0.495 0.450 0.495 2,173,316 1,038,702 0.4779 0.358 0.358 0.369 0.335 0.369 2,917,214 0.3561 2.13%
2003-10-17 0 0.470 0.470 0.475 0.470 0.470 162,000 76,140 0.4700 0.350 0.350 0.354 0.350 0.350 217,451 0.3501 0.00%
2003-10-16 0 0.470 0.465 0.470 0.465 0.470 490,000 228,900 0.4671 0.350 0.346 0.350 0.346 0.350 657,721 0.3480 1.08%
2003-10-15 0 0.465 0.465 0.475 0.465 0.470 658,000 306,620 0.4660 0.346 0.346 0.354 0.346 0.350 883,225 0.3472 -2.11%
2003-10-14 0 0.475 0.475 0.480 0.465 0.480 840,000 395,500 0.4708 0.354 0.354 0.358 0.346 0.358 1,127,521 0.3508 0.00%
2003-10-13 0 0.475 0.475 0.485 0.460 0.485 1,452,000 697,100 0.4801 0.354 0.354 0.361 0.343 0.361 1,949,001 0.3577 -3.06%
2003-10-10 0 0.490 0.490 0.495 0.480 0.510 5,358,000 2,643,170 0.4933 0.365 0.365 0.369 0.358 0.380 7,191,975 0.3675 6.52%
2003-10-09 0 0.460 0.455 0.465 0.435 0.480 2,602,000 1,190,840 0.4577 0.343 0.339 0.346 0.324 0.358 3,492,631 0.3410 5.75%
2003-10-08 0 0.435 0.435 0.445 0.435 0.435 170,000 73,950 0.4350 0.324 0.324 0.332 0.324 0.324 228,189 0.3241 1.16%
2003-10-07 0 0.430 0.430 0.440 0.420 0.430 208,000 89,100 0.4284 0.320 0.320 0.328 0.313 0.320 279,196 0.3191 2.38%
2003-10-06 0 0.420 0.420 0.430 0.420 0.440 564,000 242,870 0.4306 0.313 0.313 0.320 0.313 0.328 757,050 0.3208 -4.55%
2003-10-03 0 0.440 0.440 0.450 0.430 0.440 290,000 127,440 0.4394 0.328 0.328 0.335 0.320 0.328 389,263 0.3274 -2.22%
2003-10-02 0 0.450 0.440 0.450 0.435 0.450 446,000 198,920 0.4460 0.335 0.328 0.335 0.324 0.335 598,660 0.3323 2.27%
2003-09-30 0 0.440 0.430 0.440 0.420 0.440 326,000 142,140 0.4360 0.328 0.320 0.328 0.313 0.328 437,586 0.3248 3.53%
2003-09-29 0 0.425 0.425 0.450 0.420 0.425 430,000 181,250 0.4215 0.317 0.317 0.335 0.313 0.317 577,184 0.3140 -3.41%
2003-09-26 0 0.440 0.435 0.445 0.435 0.445 520,000 229,140 0.4407 0.328 0.324 0.332 0.324 0.332 697,989 0.3283 -4.35%
2003-09-25 0 0.460 0.450 0.460 0.440 0.460 1,218,000 544,520 0.4471 0.343 0.335 0.343 0.328 0.343 1,634,906 0.3331 2.22%
2003-09-24 0 0.450 0.450 0.455 0.440 0.460 3,498,000 1,565,880 0.4477 0.335 0.335 0.339 0.328 0.343 4,695,321 0.3335 5.88%
2003-09-23 0 0.425 0.420 0.425 0.405 0.425 1,280,000 528,570 0.4129 0.317 0.313 0.317 0.302 0.317 1,718,128 0.3076 3.66%
2003-09-22 0 0.410 0.410 0.415 0.405 0.415 1,792,000 732,270 0.4086 0.305 0.305 0.309 0.302 0.309 2,405,379 0.3044 -3.53%
2003-09-19 0 0.425 0.425 0.430 0.410 0.460 5,620,000 2,401,490 0.4273 0.317 0.317 0.320 0.305 0.343 7,543,654 0.3183 -6.59%
2003-09-18 0 0.455 0.455 0.460 0.420 0.560 7,580,000 3,675,000 0.4848 0.339 0.339 0.343 0.313 0.417 10,174,537 0.3612 -17.27%
2003-09-17 0 0.550 0.550 0.560 0.550 0.570 1,220,000 685,300 0.5617 0.410 0.410 0.417 0.410 0.425 1,637,590 0.4185 -1.79%
2003-09-16 0 0.560 0.550 0.560 0.530 0.560 1,012,000 557,880 0.5513 0.417 0.410 0.417 0.395 0.417 1,358,395 0.4107 1.82%
2003-09-15 0 0.550 0.550 0.560 0.550 0.570 500,000 276,100 0.5522 0.410 0.410 0.417 0.410 0.425 671,144 0.4114 1.85%
2003-09-11 0 0.540 0.540 0.550 0.520 0.550 790,000 425,000 0.5380 0.402 0.402 0.410 0.387 0.410 1,060,407 0.4008 3.85%
2003-09-10 0 0.520 0.510 0.520 0.520 0.530 1,462,000 763,860 0.5225 0.387 0.380 0.387 0.387 0.395 1,962,424 0.3892 -3.70%
2003-09-09 0 0.540 0.540 0.560 0.540 0.570 1,320,000 733,900 0.5560 0.402 0.402 0.417 0.402 0.425 1,771,819 0.4142 -3.57%
2003-09-08 0 0.560 0.550 0.560 0.550 0.560 1,224,700 675,198 0.5513 0.417 0.410 0.417 0.410 0.417 1,643,899 0.4107 0.00%
2003-09-05 0 0.560 0.560 0.570 0.560 0.580 1,074,000 613,840 0.5715 0.417 0.417 0.425 0.417 0.432 1,441,616 0.4258 -1.75%
2003-09-04 0 0.570 0.560 0.570 0.560 0.600 1,586,000 915,080 0.5770 0.425 0.417 0.425 0.417 0.447 2,128,868 0.4298 -3.39%
2003-09-03 0 0.590 0.580 0.590 0.550 0.590 3,314,000 1,897,060 0.5724 0.440 0.432 0.440 0.410 0.440 4,448,340 0.4265 5.36%
2003-09-02 0 0.560 0.550 0.560 0.550 0.570 872,000 485,520 0.5568 0.417 0.410 0.417 0.410 0.425 1,170,474 0.4148 -1.75%
2003-09-01 0 0.570 0.560 0.580 0.560 0.580 1,600,000 911,160 0.5695 0.425 0.417 0.432 0.417 0.432 2,147,660 0.4243 -1.72%
2003-08-29 0 0.580 0.580 0.590 0.560 0.580 2,542,000 1,465,260 0.5764 0.432 0.432 0.440 0.417 0.432 3,412,094 0.4294 3.57%
2003-08-28 0 0.560 0.550 0.560 0.540 0.560 1,074,000 592,000 0.5512 0.417 0.410 0.417 0.402 0.417 1,441,616 0.4107 1.82%
2003-08-27 0 0.550 0.550 0.560 0.540 0.560 558,000 308,660 0.5532 0.410 0.410 0.417 0.402 0.417 748,996 0.4121 1.85%
2003-08-26 0 0.540 0.530 0.550 0.510 0.540 1,990,000 1,044,440 0.5248 0.402 0.395 0.410 0.380 0.402 2,671,152 0.3910 0.00%
2003-08-25 0 0.540 0.540 0.550 0.540 0.590 2,952,000 1,647,980 0.5583 0.402 0.402 0.410 0.402 0.440 3,962,432 0.4159 -8.47%
2003-08-22 0 0.590 0.590 0.600 0.590 0.590 1,738,000 1,025,420 0.5900 0.440 0.440 0.447 0.440 0.440 2,332,895 0.4395 -1.67%
2003-08-21 0 0.600 0.590 0.600 0.580 0.610 1,874,000 1,117,200 0.5962 0.447 0.440 0.447 0.432 0.454 2,515,446 0.4441 0.00%
2003-08-20 0 0.600 0.590 0.600 0.580 0.610 3,744,000 2,200,760 0.5878 0.447 0.440 0.447 0.432 0.454 5,025,523 0.4379 0.00%
2003-08-19 0 0.600 0.590 0.600 0.600 0.640 4,260,000 2,650,960 0.6223 0.447 0.440 0.447 0.447 0.477 5,718,144 0.4636 -3.23%
2003-08-18 0 0.620 0.610 0.620 0.610 0.620 3,356,000 2,065,460 0.6155 0.462 0.454 0.462 0.454 0.462 4,504,716 0.4585 0.00%
2003-08-15 0 0.620 0.610 0.620 0.610 0.630 10,108,000 6,274,460 0.6207 0.462 0.454 0.462 0.454 0.469 13,567,839 0.4625 0.00%
2003-08-14 0 0.620 0.620 0.630 0.570 0.630 26,198,000 16,018,060 0.6114 0.462 0.462 0.469 0.425 0.469 35,165,241 0.4555 3.33%
2003-08-13 0 0.600 0.580 0.600 0.510 0.600 18,811,280 10,484,946 0.5574 0.447 0.432 0.447 0.380 0.447 25,250,141 0.4152 17.65%
2003-08-12 0 0.510 0.500 0.510 0.490 0.510 2,002,000 997,790 0.4984 0.380 0.372 0.380 0.365 0.380 2,687,259 0.3713 4.08%
2003-08-11 0 0.490 0.490 0.495 0.490 0.500 822,000 404,900 0.4926 0.365 0.365 0.369 0.365 0.372 1,103,360 0.3670 0.00%
2003-08-08 0 0.490 0.485 0.490 0.485 0.490 370,000 180,850 0.4888 0.365 0.361 0.365 0.361 0.365 496,646 0.3641 0.00%
2003-08-07 0 0.490 0.485 0.490 0.480 0.495 1,118,750 545,823 0.4879 0.365 0.361 0.365 0.358 0.369 1,501,684 0.3635 0.00%
2003-08-06 0 0.490 0.485 0.490 0.485 0.500 2,348,000 1,154,570 0.4917 0.365 0.361 0.365 0.361 0.372 3,151,690 0.3663 -2.00%
2003-08-05 0 0.500 0.500 0.510 0.495 0.520 1,788,000 898,160 0.5023 0.372 0.372 0.380 0.369 0.387 2,400,010 0.3742 -1.96%
2003-08-04 0 0.510 0.500 0.510 0.490 0.510 2,789,014 1,396,327 0.5007 0.380 0.372 0.380 0.365 0.380 3,743,658 0.3730 2.00%
2003-08-01 0 0.500 0.495 0.500 0.495 0.510 3,234,000 1,625,720 0.5027 0.372 0.369 0.372 0.369 0.380 4,340,957 0.3745 1.01%
2003-07-31 0 0.495 0.495 0.500 0.490 0.500 2,002,000 988,720 0.4939 0.369 0.369 0.372 0.365 0.372 2,687,259 0.3679 1.02%
2003-07-30 0 0.490 0.490 0.495 0.485 0.500 2,588,000 1,271,260 0.4912 0.365 0.365 0.369 0.361 0.372 3,473,839 0.3660 0.00%
2003-07-29 0 0.490 0.490 0.495 0.490 0.520 6,722,000 3,363,900 0.5004 0.365 0.365 0.369 0.365 0.387 9,022,855 0.3728 6.52%
2003-07-28 0 0.460 0.460 0.465 0.455 0.470 1,240,000 574,000 0.4629 0.343 0.343 0.346 0.339 0.350 1,664,436 0.3449 3.37%
2003-07-25 0 0.445 0.445 0.450 0.430 0.445 160,000 70,900 0.4431 0.332 0.332 0.335 0.320 0.332 214,766 0.3301 2.30%
2003-07-24 0 0.435 0.435 0.450 0.435 0.440 280,000 122,350 0.4370 0.324 0.324 0.335 0.324 0.328 375,840 0.3255 -2.25%
2003-07-23 0 0.445 0.430 0.445 0.435 0.450 628,000 275,930 0.4394 0.332 0.320 0.332 0.324 0.335 842,956 0.3273 -1.11%
2003-07-22 0 0.450 0.450 0.455 0.445 0.455 710,000 320,100 0.4508 0.335 0.335 0.339 0.332 0.339 953,024 0.3359 -3.23%
2003-07-21 0 0.465 0.460 0.470 0.460 0.490 2,386,000 1,126,080 0.4720 0.346 0.343 0.350 0.343 0.365 3,202,697 0.3516 2.20%
2003-07-18 0 0.455 0.450 0.455 0.430 0.455 2,438,000 1,080,790 0.4433 0.339 0.335 0.339 0.320 0.339 3,272,496 0.3303 1.11%
2003-07-17 0 0.450 0.450 0.460 0.450 0.490 4,284,000 2,000,490 0.4670 0.335 0.335 0.343 0.335 0.365 5,750,358 0.3479 -8.16%
2003-07-16 0 0.490 0.490 0.500 0.485 0.510 5,002,000 2,491,980 0.4982 0.365 0.365 0.372 0.361 0.380 6,714,121 0.3712 0.00%
2003-07-15 0 0.490 0.490 0.495 0.480 0.520 13,652,764 6,888,069 0.5045 0.365 0.365 0.369 0.358 0.387 18,325,931 0.3759 6.52%
2003-07-14 0 0.460 0.460 0.465 0.430 0.470 7,238,000 3,308,210 0.4571 0.343 0.343 0.346 0.320 0.350 9,715,475 0.3405 8.24%
2003-07-11 0 0.425 0.420 0.425 0.410 0.425 2,553,250 1,068,164 0.4184 0.317 0.313 0.317 0.305 0.317 3,427,195 0.3117 2.41%
2003-07-10 0 0.415 0.410 0.415 0.400 0.425 3,766,000 1,568,150 0.4164 0.309 0.305 0.309 0.298 0.317 5,055,054 0.3102 1.22%
2003-07-09 0 0.410 0.400 0.410 0.390 0.410 2,190,000 880,890 0.4022 0.305 0.298 0.305 0.291 0.305 2,939,609 0.2997 6.49%
2003-07-08 0 0.385 0.385 0.395 0.385 0.390 278,000 107,530 0.3868 0.287 0.287 0.294 0.287 0.291 373,156 0.2882 -3.75%
2003-07-07 0 0.400 0.380 0.400 0.370 0.400 1,292,000 495,440 0.3835 0.298 0.283 0.298 0.276 0.298 1,734,235 0.2857 9.59%
2003-07-04 0 0.365 0.365 0.380 0.365 0.370 510,000 188,500 0.3696 0.272 0.272 0.283 0.272 0.276 684,566 0.2754 -2.67%
2003-07-03 0 0.375 0.370 0.380 0.370 0.375 330,000 122,440 0.3710 0.279 0.276 0.283 0.276 0.279 442,955 0.2764 0.00%
2003-07-02 0 0.375 0.370 0.380 - - 0 0 - 0.279 0.276 0.283 - - 0 - 0.00%
2003-06-30 0 0.375 0.365 0.380 0.365 0.375 734,000 271,510 0.3699 0.279 0.272 0.283 0.272 0.279 985,239 0.2756 0.00%
2003-06-27 0 0.375 0.375 0.390 0.375 0.385 638,000 240,450 0.3769 0.279 0.279 0.291 0.279 0.287 856,379 0.2808 -1.32%
2003-06-26 0 0.380 0.370 0.390 0.380 0.390 260,000 99,100 0.3812 0.283 0.276 0.291 0.283 0.291 348,995 0.2840 0.00%
2003-06-25 0 0.380 0.385 0.390 0.370 0.380 678,000 254,580 0.3755 0.283 0.287 0.291 0.276 0.283 910,071 0.2797 2.70%
2003-06-24 0 0.370 0.370 0.375 0.360 0.370 430,000 155,800 0.3623 0.276 0.276 0.279 0.268 0.276 577,184 0.2699 -1.33%
2003-06-23 0 0.375 0.370 0.380 0.360 0.390 1,554,000 592,180 0.3811 0.279 0.276 0.283 0.268 0.291 2,085,914 0.2839 -3.85%
2003-06-20 0 0.390 0.385 0.390 0.390 0.395 530,000 207,200 0.3909 0.291 0.287 0.291 0.291 0.294 711,412 0.2913 0.00%
2003-06-19 0 0.390 0.390 0.400 0.390 0.400 470,000 184,300 0.3921 0.291 0.291 0.298 0.291 0.298 630,875 0.2921 -2.50%
2003-06-18 0 0.400 0.390 0.400 0.380 0.405 2,292,000 902,720 0.3939 0.298 0.291 0.298 0.283 0.302 3,076,522 0.2934 -2.44%
2003-06-17 0 0.410 0.410 0.415 0.410 0.430 2,026,000 845,680 0.4174 0.305 0.305 0.309 0.305 0.320 2,719,474 0.3110 -3.53%
2003-06-16 0 0.425 0.420 0.425 0.415 0.435 5,600,000 2,373,160 0.4238 0.317 0.313 0.317 0.309 0.324 7,516,808 0.3157 6.25%
2003-06-13 0 0.400 0.400 0.405 0.380 0.415 4,648,000 1,867,900 0.4019 0.298 0.298 0.302 0.283 0.309 6,238,951 0.2994 6.67%
2003-06-12 0 0.375 0.375 0.380 0.375 0.385 872,000 331,610 0.3803 0.279 0.279 0.283 0.279 0.287 1,170,474 0.2833 -1.32%
2003-06-11 0 0.380 0.375 0.380 0.375 0.380 526,000 198,530 0.3774 0.283 0.279 0.283 0.279 0.283 706,043 0.2812 2.70%
2003-06-10 0 0.370 0.365 0.375 0.365 0.370 732,000 270,780 0.3699 0.276 0.272 0.279 0.272 0.276 982,554 0.2756 0.00%
2003-06-09 0 0.370 0.365 0.370 0.365 0.370 602,000 221,840 0.3685 0.276 0.272 0.276 0.272 0.276 808,057 0.2745 0.00%
2003-06-06 0 0.370 0.365 0.380 0.365 0.375 1,060,000 392,100 0.3699 0.276 0.272 0.283 0.272 0.279 1,422,824 0.2756 0.00%
2003-06-05 0 0.370 0.365 0.370 0.370 0.390 780,000 292,750 0.3753 0.276 0.272 0.276 0.276 0.291 1,046,984 0.2796 -1.33%
2003-06-03 0 0.375 0.370 0.375 0.375 0.385 530,000 199,550 0.3765 0.279 0.276 0.279 0.279 0.287 711,412 0.2805 -2.60%
2003-06-02 0 0.385 0.385 0.390 0.370 0.385 1,408,000 533,110 0.3786 0.287 0.287 0.291 0.276 0.287 1,889,940 0.2821 5.48%
2003-05-30 0 0.365 0.365 0.370 0.360 0.365 264,000 95,540 0.3619 0.272 0.272 0.276 0.268 0.272 354,364 0.2696 1.39%
2003-05-29 0 0.360 0.360 0.370 0.350 0.365 1,462,000 522,720 0.3575 0.268 0.268 0.276 0.261 0.272 1,962,424 0.2664 0.00%
2003-05-28 0 0.360 0.350 0.360 0.360 0.390 1,702,000 638,740 0.3753 0.268 0.261 0.268 0.268 0.291 2,284,573 0.2796 -5.26%
2003-05-27 0 0.380 0.380 0.390 0.375 0.390 1,568,000 600,890 0.3832 0.283 0.283 0.291 0.279 0.291 2,104,706 0.2855 -2.56%
2003-05-26 0 0.390 0.390 0.395 0.380 0.390 2,070,000 799,400 0.3862 0.291 0.291 0.294 0.283 0.291 2,778,535 0.2877 0.00%
2003-05-23 0 0.390 0.385 0.395 0.380 0.395 1,046,000 407,160 0.3893 0.291 0.287 0.294 0.283 0.294 1,404,032 0.2900 -1.27%
2003-05-22 0 0.395 0.390 0.395 0.395 0.415 3,120,000 1,250,350 0.4008 0.294 0.291 0.294 0.294 0.309 4,187,936 0.2986 0.00%
2003-05-21 0 0.395 0.395 0.400 0.375 0.395 1,796,000 693,450 0.3861 0.294 0.294 0.298 0.279 0.294 2,410,748 0.2876 3.95%
2003-05-20 0 0.380 0.380 0.385 0.380 0.390 630,000 244,900 0.3887 0.283 0.283 0.287 0.283 0.291 845,641 0.2896 -5.00%
2003-05-19 0 0.400 0.395 0.405 0.395 0.410 1,726,000 695,160 0.4028 0.298 0.294 0.302 0.294 0.305 2,316,788 0.3001 -1.72%
2003-05-16 0 0.425 0.420 0.425 0.405 0.425 2,768,000 1,146,210 0.4141 0.303 0.300 0.303 0.289 0.303 3,879,771 0.2954 4.94%
2003-05-15 0 0.405 0.395 0.405 0.390 0.430 3,316,000 1,332,980 0.4020 0.289 0.282 0.289 0.278 0.307 4,647,876 0.2868 -2.41%
2003-05-14 0 0.415 0.410 0.415 0.385 0.415 1,790,000 721,870 0.4033 0.296 0.293 0.296 0.275 0.296 2,508,956 0.2877 6.41%
2003-05-13 0 0.390 0.390 0.400 0.390 0.430 4,490,000 1,857,190 0.4136 0.278 0.278 0.285 0.278 0.307 6,293,414 0.2951 -9.30%
2003-05-12 0 0.430 0.420 0.430 0.350 0.435 8,676,000 3,546,510 0.4088 0.307 0.300 0.307 0.250 0.310 12,160,727 0.2916 30.30%
2003-05-09 0 0.330 0.325 0.330 0.325 0.330 844,000 278,270 0.3297 0.235 0.232 0.235 0.232 0.235 1,182,994 0.2352 0.00%
2003-05-07 0 0.330 0.320 0.330 0.330 0.350 210,000 70,500 0.3357 0.235 0.228 0.235 0.235 0.250 294,347 0.2395 4.76%
2003-05-06 0 0.315 0.315 0.320 0.315 0.320 200,000 63,500 0.3175 0.225 0.225 0.228 0.225 0.228 280,330 0.2265 -3.08%
2003-05-05 0 0.325 0.315 0.325 0.305 0.325 466,000 147,840 0.3173 0.232 0.225 0.232 0.218 0.232 653,169 0.2263 4.84%
2003-05-02 0 0.310 0.295 0.310 0.295 0.310 72,000 21,770 0.3024 0.221 0.210 0.221 0.210 0.221 100,919 0.2157 3.33%
2003-04-30 0 0.300 0.300 0.310 0.295 0.300 80,000 23,850 0.2981 0.214 0.214 0.221 0.210 0.214 112,132 0.2127 -1.64%
2003-04-29 0 0.305 0.305 0.310 0.280 0.310 410,000 125,700 0.3066 0.218 0.218 0.221 0.200 0.221 574,677 0.2187 3.39%
2003-04-28 0 0.295 0.295 0.300 0.275 0.295 50,000 14,350 0.2870 0.210 0.210 0.214 0.196 0.210 70,083 0.2048 1.72%
2003-04-25 0 0.290 0.285 0.300 0.290 0.300 350,000 102,400 0.2926 0.207 0.203 0.214 0.207 0.214 490,578 0.2087 -3.33%
2003-04-24 0 0.300 0.295 0.300 0.290 0.300 596,000 175,610 0.2946 0.214 0.210 0.214 0.207 0.214 835,384 0.2102 0.00%
2003-04-23 0 0.300 0.300 0.305 0.290 0.310 314,000 95,900 0.3054 0.214 0.214 0.218 0.207 0.221 440,119 0.2179 -4.76%
2003-04-22 0 0.315 0.315 0.330 0.315 0.330 372,000 119,100 0.3202 0.225 0.225 0.235 0.225 0.235 521,414 0.2284 0.00%
2003-04-17 0 0.315 0.315 0.330 0.315 0.315 344,000 108,360 0.3150 0.225 0.225 0.235 0.225 0.225 482,168 0.2247 -4.55%
2003-04-16 0 0.330 0.330 0.335 0.310 0.340 2,176,000 708,920 0.3258 0.235 0.235 0.239 0.221 0.243 3,049,993 0.2324 8.20%
2003-04-15 0 0.305 0.305 0.325 0.240 0.350 1,194,000 364,650 0.3054 0.218 0.218 0.232 0.171 0.250 1,673,572 0.2179 22.98%
2003-04-14 0 0.248 - - - - 0 0 - 0.177 - - - - 0 - 0.00%
2003-04-11 0 0.248 0.233 0.248 0.232 0.248 130,000 30,640 0.2357 0.177 0.166 0.177 0.166 0.177 182,215 0.1682 3.33%
2003-04-10 0 0.240 0.230 0.240 0.228 0.240 122,000 28,080 0.2302 0.171 0.164 0.171 0.163 0.171 171,001 0.1642 -0.83%
2003-04-09 0 0.242 0.210 0.242 - - 0 0 - 0.173 0.150 0.173 - - 0 - 0.00%
2003-04-08 0 0.242 0.210 0.242 0.242 0.242 160,000 38,720 0.2420 0.173 0.150 0.173 0.173 0.173 224,264 0.1727 3.42%
2003-04-07 0 0.234 0.200 0.242 - - 0 0 - 0.167 0.143 0.173 - - 0 - 0.00%
2003-04-04 0 0.234 0.200 0.238 - - 0 0 - 0.167 0.143 0.170 - - 0 - 0.00%
2003-04-03 0 0.234 0.210 0.238 - - 0 0 - 0.167 0.150 0.170 - - 0 - 0.00%
2003-04-02 0 0.234 0.220 - 0.220 0.234 430,000 98,340 0.2287 0.167 0.157 - 0.157 0.167 602,710 0.1632 1.74%
2003-04-01 0 0.230 - 0.230 0.230 0.230 200,000 46,000 0.2300 0.164 - 0.164 0.164 0.164 280,330 0.1641 0.00%
2003-03-31 0 0.230 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2003-03-28 0 0.230 0.230 - - - 0 0 - 0.164 0.164 - - - 0 - 4.07%
2003-03-27 0 0.221 0.221 - 0.221 0.225 180,000 40,180 0.2232 0.158 0.158 - 0.158 0.161 252,297 0.1593 -1.78%
2003-03-26 0 0.225 0.220 - 0.225 0.225 100,000 22,500 0.2250 0.161 0.157 - 0.161 0.161 140,165 0.1605 -2.17%
2003-03-25 0 0.230 0.225 0.246 0.230 0.230 180,000 41,400 0.2300 0.164 0.161 0.176 0.164 0.164 252,297 0.1641 -3.36%
2003-03-24 0 0.238 0.220 0.238 0.238 0.238 40,000 9,520 0.2380 0.170 0.157 0.170 0.170 0.170 56,066 0.1698 3.48%
2003-03-21 0 0.230 0.220 - - - 0 0 - 0.164 0.157 - - - 0 - 0.00%
2003-03-20 0 0.230 0.220 0.240 0.230 0.230 150,000 34,500 0.2300 0.164 0.157 0.171 0.164 0.164 210,248 0.1641 4.55%
2003-03-19 0 0.220 0.216 0.250 0.200 0.221 141,335 30,700 0.2172 0.157 0.154 0.178 0.143 0.158 198,102 0.1550 -1.35%
2003-03-18 0 0.223 0.210 0.223 - - 0 0 - 0.159 0.150 0.159 - - 0 - -5.11%
2003-03-17 0 0.235 0.235 0.250 0.220 0.220 70,000 15,400 0.2200 0.168 0.168 0.178 0.157 0.157 98,116 0.1570 0.00%
2003-03-14 0 0.235 0.201 0.249 - - 0 0 - 0.168 0.143 0.178 - - 0 - 0.00%
2003-03-13 0 0.235 0.200 0.250 - - 0 0 - 0.168 0.143 0.178 - - 0 - 0.00%
2003-03-12 0 0.235 0.235 0.250 0.220 0.230 120,000 27,400 0.2283 0.168 0.168 0.178 0.157 0.164 168,198 0.1629 2.17%
2003-03-11 0 0.230 0.210 0.250 0.210 0.230 58,000 12,380 0.2134 0.164 0.150 0.178 0.150 0.164 81,296 0.1523 -3.36%
2003-03-10 0 0.238 0.208 0.240 - - 0 0 - 0.170 0.148 0.171 - - 0 - 0.00%
2003-03-07 0 0.238 0.230 0.250 - - 0 0 - 0.170 0.164 0.178 - - 0 - 0.00%
2003-03-06 0 0.238 0.238 0.250 0.230 0.230 150,000 34,500 0.2300 0.170 0.170 0.178 0.164 0.164 210,248 0.1641 -4.80%
2003-03-05 0 0.250 - 0.250 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2003-03-04 0 0.250 0.220 0.250 0.250 0.250 80,000 20,000 0.2500 0.178 0.157 0.178 0.178 0.178 112,132 0.1784 4.17%
2003-03-03 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.171 - 0.171 0.171 0.171 70,083 0.1712 0.00%
2003-02-28 0 0.240 0.240 0.250 - - 0 0 - 0.171 0.171 0.178 - - 0 - 3.45%
2003-02-27 0 0.232 0.232 - 0.220 0.224 116,000 25,584 0.2206 0.166 0.166 - 0.157 0.160 162,592 0.1574 -3.33%
2003-02-26 0 0.240 0.220 - - - 0 0 - 0.171 0.157 - - - 0 - 0.00%
2003-02-25 0 0.240 0.210 - - - 0 0 - 0.171 0.150 - - - 0 - 0.00%
2003-02-24 0 0.240 0.232 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
2003-02-21 0 0.240 0.234 - - - 0 0 - 0.171 0.167 - - - 0 - 0.00%
2003-02-20 0 0.240 0.232 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
2003-02-19 0 0.240 0.231 0.260 0.240 0.240 100,000 24,000 0.2400 0.171 0.165 0.185 0.171 0.171 140,165 0.1712 4.35%
2003-02-18 0 0.230 0.230 0.245 0.230 0.230 50,000 11,500 0.2300 0.164 0.164 0.175 0.164 0.164 70,083 0.1641 -4.96%
2003-02-17 0 0.242 0.235 0.250 - - 0 0 - 0.173 0.168 0.178 - - 0 - 0.00%
2003-02-14 0 0.242 0.235 0.250 0.242 0.242 50,000 12,100 0.2420 0.173 0.168 0.178 0.173 0.173 70,083 0.1727 -3.20%
2003-02-13 0 0.250 0.250 0.260 0.250 0.250 188,000 47,000 0.2500 0.178 0.178 0.185 0.178 0.178 263,510 0.1784 0.00%
2003-02-12 0 0.250 0.235 0.255 0.250 0.250 80,000 20,000 0.2500 0.178 0.168 0.182 0.178 0.178 112,132 0.1784 4.17%
2003-02-11 0 0.240 0.232 0.250 0.240 0.250 150,000 36,500 0.2433 0.171 0.166 0.178 0.171 0.178 210,248 0.1736 0.00%
2003-02-10 0 0.240 0.233 0.250 - - 0 0 - 0.171 0.166 0.178 - - 0 - 0.00%
2003-02-07 0 0.240 0.240 0.250 0.237 0.237 50,000 11,850 0.2370 0.171 0.171 0.178 0.169 0.169 70,083 0.1691 -2.04%
2003-02-06 0 0.245 0.242 0.250 0.242 0.245 94,000 22,898 0.2436 0.175 0.173 0.178 0.173 0.175 131,755 0.1738 -2.00%
2003-02-05 0 0.250 0.243 0.260 0.242 0.250 150,000 37,100 0.2473 0.178 0.173 0.185 0.173 0.178 210,248 0.1765 0.00%
2003-02-04 0 0.250 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2003-01-30 0 0.250 - 0.260 - - 0 0 - 0.178 - 0.185 - - 0 - 0.00%
2003-01-29 0 0.250 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2003-01-28 0 0.250 - 0.270 - - 0 0 - 0.178 - 0.193 - - 0 - 0.00%
2003-01-27 0 0.250 0.250 0.270 - - 0 0 - 0.178 0.178 0.193 - - 0 - 0.00%
2003-01-24 0 0.250 - 0.260 - - 0 0 - 0.178 - 0.185 - - 0 - 0.00%
2003-01-23 0 0.250 0.250 0.260 0.250 0.260 190,000 49,200 0.2589 0.178 0.178 0.185 0.178 0.185 266,314 0.1847 -3.85%
2003-01-22 0 0.260 0.260 0.265 0.250 0.265 328,000 84,780 0.2585 0.185 0.185 0.189 0.178 0.189 459,742 0.1844 -1.89%
2003-01-21 0 0.265 0.265 0.270 0.250 0.260 466,000 119,180 0.2558 0.189 0.189 0.193 0.178 0.185 653,169 0.1825 1.92%
2003-01-20 0 0.260 0.250 0.260 - - 300,000 78,000 0.2600 0.185 0.178 0.185 - - 420,495 0.1855 -1.89%
2003-01-17 0 0.265 0.265 0.270 0.250 0.260 330,000 85,500 0.2591 0.189 0.189 0.193 0.178 0.185 462,545 0.1848 0.00%
2003-01-16 0 0.265 0.265 - 0.250 0.250 150,000 38,500 0.2567 0.189 0.189 - 0.178 0.178 210,248 0.1831 1.92%
2003-01-15 0 0.260 0.255 0.275 0.260 0.260 100,000 26,000 0.2600 0.185 0.182 0.196 0.185 0.185 140,165 0.1855 -3.70%
2003-01-14 0 0.270 0.270 - 0.250 0.260 70,000 17,900 0.2557 0.193 0.193 - 0.178 0.185 98,116 0.1824 3.85%
2003-01-13 0 0.260 0.275 0.280 0.250 0.270 406,000 105,260 0.2593 0.185 0.196 0.200 0.178 0.193 569,070 0.1850 4.00%
2003-01-10 0 0.250 0.250 0.255 0.245 0.250 356,000 88,120 0.2475 0.178 0.178 0.182 0.175 0.178 498,988 0.1766 -1.96%
2003-01-09 0 0.255 0.255 0.260 0.250 0.250 130,000 32,500 0.2500 0.182 0.182 0.185 0.178 0.178 182,215 0.1784 -1.92%
2003-01-08 0 0.260 - 0.260 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2003-01-07 0 0.260 0.242 0.260 0.242 0.260 476,000 117,360 0.2466 0.185 0.173 0.185 0.173 0.185 667,186 0.1759 0.00%
2003-01-06 0 0.260 - 0.260 0.244 0.260 232,000 57,660 0.2485 0.185 - 0.185 0.174 0.185 325,183 0.1773 4.00%
2003-01-03 0 0.250 0.250 0.260 0.249 0.250 557,000 139,030 0.2496 0.178 0.178 0.185 0.178 0.178 780,720 0.1781 0.81%
2003-01-02 0 0.248 0.240 0.249 0.240 0.265 714,000 177,616 0.2488 0.177 0.171 0.178 0.171 0.189 1,000,779 0.1775 -11.43%
2002-12-31 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-30 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-27 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - -5.08%
2002-12-24 0 0.295 0.295 0.300 - - 0 0 - 0.210 0.210 0.214 - - 0 - 5.36%
2002-12-23 0 0.280 - 0.295 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2002-12-20 0 0.280 0.280 0.310 - - 0 0 - 0.200 0.200 0.221 - - 0 - 3.70%
2002-12-19 0 0.270 - 0.270 - - 0 0 - 0.193 - 0.193 - - 0 - -1.82%
2002-12-18 0 0.275 - 0.275 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2002-12-17 0 0.275 - 0.300 - - 0 0 - 0.196 - 0.214 - - 0 - 0.00%
2002-12-16 0 0.275 - 0.275 - - 0 0 - 0.196 - 0.196 - - 0 - -1.79%
2002-12-13 0 0.280 - 0.300 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
2002-12-12 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-11 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-10 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-12-09 0 0.280 0.250 0.280 0.250 0.280 102,000 25,560 0.2506 0.200 0.178 0.200 0.178 0.200 142,968 0.1788 0.00%
2002-12-06 0 0.280 0.250 0.300 - - 0 0 - 0.200 0.178 0.214 - - 0 - 0.00%
2002-12-05 0 0.280 0.250 0.280 - - 0 0 - 0.200 0.178 0.200 - - 0 - 0.00%
2002-12-04 0 0.280 0.280 0.285 0.250 0.250 50,000 12,500 0.2500 0.200 0.200 0.203 0.178 0.178 70,083 0.1784 0.00%
2002-12-03 0 0.280 0.255 0.280 - - 0 0 - 0.200 0.182 0.200 - - 0 - 0.00%
2002-12-02 0 0.280 0.280 0.285 0.260 0.260 176,000 44,760 0.2543 0.200 0.200 0.203 0.185 0.185 246,691 0.1814 0.00%
2002-11-29 0 0.280 0.280 0.285 0.250 0.255 300,000 77,650 0.2588 0.200 0.200 0.203 0.178 0.182 420,495 0.1847 3.70%
2002-11-28 0 0.270 0.255 0.270 - - 0 0 - 0.193 0.182 0.193 - - 0 - -3.57%
2002-11-27 0 0.280 0.280 0.290 - - 0 0 - 0.200 0.200 0.207 - - 0 - 3.70%
2002-11-26 0 0.270 0.250 0.290 0.250 0.300 370,000 97,640 0.2639 0.193 0.178 0.207 0.178 0.214 518,611 0.1883 -12.90%
2002-11-25 0 0.310 - 0.310 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-11-22 0 0.310 0.310 - 0.265 0.295 118,000 31,510 0.2670 0.221 0.221 - 0.189 0.210 165,395 0.1905 5.08%
2002-11-21 0 0.295 0.260 0.295 0.265 0.295 102,000 27,150 0.2662 0.210 0.185 0.210 0.189 0.210 142,968 0.1899 0.00%
2002-11-20 0 0.295 0.270 0.295 0.260 0.295 18,000 4,750 0.2639 0.210 0.193 0.210 0.185 0.210 25,230 0.1883 0.00%
2002-11-19 0 0.295 0.260 0.295 0.260 0.300 52,000 13,660 0.2627 0.210 0.185 0.210 0.185 0.214 72,886 0.1874 0.00%
2002-11-18 0 0.295 0.295 0.300 0.270 0.300 218,000 62,160 0.2851 0.210 0.210 0.214 0.193 0.214 305,560 0.2034 -1.67%
2002-11-15 0 0.300 - 0.300 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2002-11-14 0 0.300 0.300 0.310 0.280 0.280 70,000 19,600 0.2800 0.214 0.214 0.221 0.200 0.200 98,116 0.1998 3.45%
2002-11-13 0 0.290 0.250 0.290 - - 0 0 - 0.207 0.178 0.207 - - 0 - 0.00%
2002-11-12 0 0.290 0.250 0.290 - - 0 0 - 0.207 0.178 0.207 - - 0 - 0.00%
2002-11-11 0 0.290 0.260 0.290 0.290 0.290 50,000 14,500 0.2900 0.207 0.185 0.207 0.207 0.207 70,083 0.2069 0.00%
2002-11-08 0 0.290 0.250 0.290 0.250 0.290 64,000 17,080 0.2669 0.207 0.178 0.207 0.178 0.207 89,706 0.1904 0.00%
2002-11-07 0 0.290 - 0.290 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2002-11-06 0 0.290 - 0.290 - - 0 0 - 0.207 - 0.207 - - 0 - -1.69%
2002-11-05 0 0.295 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2002-11-04 0 0.295 0.295 0.300 0.250 0.250 4,000 1,000 0.2500 0.210 0.210 0.214 0.178 0.178 5,607 0.1784 3.51%
2002-11-01 0 0.285 0.285 0.290 0.260 0.270 246,000 65,170 0.2649 0.203 0.203 0.207 0.185 0.193 344,806 0.1890 0.00%
2002-10-31 0 0.285 0.285 0.295 0.285 0.290 90,000 25,900 0.2878 0.203 0.203 0.210 0.203 0.207 126,149 0.2053 -5.00%
2002-10-30 0 0.300 0.260 0.300 0.300 0.300 200,000 60,000 0.3000 0.214 0.185 0.214 0.214 0.214 280,330 0.2140 7.14%
2002-10-29 0 0.280 0.280 0.290 0.255 0.280 70,000 18,850 0.2693 0.200 0.200 0.207 0.182 0.200 98,116 0.1921 0.00%
2002-10-28 0 0.280 0.260 0.280 0.280 0.280 20,000 5,600 0.2800 0.200 0.185 0.200 0.200 0.200 28,033 0.1998 -6.67%
2002-10-25 0 0.300 0.300 0.310 0.255 0.260 74,000 18,890 0.2553 0.214 0.214 0.221 0.182 0.185 103,722 0.1821 3.45%
2002-10-24 0 0.290 0.270 0.290 0.270 0.290 102,000 27,580 0.2704 0.207 0.193 0.207 0.193 0.207 142,968 0.1929 -6.45%
2002-10-23 0 0.310 0.260 0.310 - - 0 0 - 0.221 0.185 0.221 - - 0 - 0.00%
2002-10-22 0 0.310 0.310 0.320 0.280 0.280 50,000 14,000 0.2800 0.221 0.221 0.228 0.200 0.200 70,083 0.1998 3.33%
2002-10-21 0 0.300 0.300 0.340 - - 0 0 - 0.214 0.214 0.243 - - 0 - 3.45%
2002-10-18 0 0.290 0.290 0.330 0.270 0.295 282,000 80,010 0.2837 0.207 0.207 0.235 0.193 0.210 395,266 0.2024 5.45%
2002-10-17 0 0.275 0.255 0.275 0.250 0.275 134,000 33,640 0.2510 0.196 0.182 0.196 0.178 0.196 187,821 0.1791 -1.79%
2002-10-16 0 0.280 0.250 0.280 0.250 0.280 204,000 53,920 0.2643 0.200 0.178 0.200 0.178 0.200 285,937 0.1886 3.70%
2002-10-15 0 0.270 0.245 0.270 0.245 0.270 112,000 28,040 0.2504 0.193 0.175 0.193 0.175 0.193 156,985 0.1786 -3.57%
2002-10-11 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-10-10 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-10-09 0 0.280 - 0.300 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
2002-10-08 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-10-07 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - -1.75%
2002-10-04 0 0.285 0.285 0.290 - - 0 0 - 0.203 0.203 0.207 - - 0 - 1.79%
2002-10-03 0 0.280 - 0.280 0.250 0.280 102,000 25,560 0.2506 0.200 - 0.200 0.178 0.200 142,968 0.1788 -3.45%
2002-10-02 0 0.290 - 0.310 - - 0 0 - 0.207 - 0.221 - - 0 - 0.00%
2002-09-30 0 0.290 - 0.290 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2002-09-27 0 0.290 - 0.290 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2002-09-26 0 0.290 - 0.290 0.260 0.290 56,000 14,730 0.2630 0.207 - 0.207 0.185 0.207 78,492 0.1877 -6.45%
2002-09-25 0 0.310 - 0.310 0.280 0.310 202,000 57,620 0.2852 0.221 - 0.221 0.200 0.221 283,134 0.2035 10.71%
2002-09-24 0 0.280 0.260 0.280 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2002-09-23 0 0.280 - 0.280 - - 0 0 - 0.200 - 0.200 - - 0 - -6.67%
2002-09-20 0 0.300 0.270 0.300 0.270 0.300 142,000 38,400 0.2704 0.214 0.193 0.214 0.193 0.214 199,034 0.1929 -11.76%
2002-09-19 0 0.340 - 0.340 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-09-18 0 0.340 - 0.340 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2002-09-17 0 0.340 - 0.340 - - 0 0 - 0.243 - 0.243 - - 0 - -2.86%
2002-09-16 0 0.350 - 0.350 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-09-13 0 0.350 0.350 0.360 0.290 0.290 82,000 23,780 0.2900 0.250 0.250 0.257 0.207 0.207 114,935 0.2069 6.06%
2002-09-12 0 0.330 0.295 0.340 - - 0 0 - 0.235 0.210 0.243 - - 0 - 0.00%
2002-09-11 0 0.330 - 0.360 - - 0 0 - 0.235 - 0.257 - - 0 - 0.00%
2002-09-10 0 0.330 0.330 0.340 0.295 0.295 50,000 14,750 0.2950 0.235 0.235 0.243 0.210 0.210 70,083 0.2105 6.45%
2002-09-09 0 0.310 - 0.340 - - 0 0 - 0.221 - 0.243 - - 0 - 0.00%
2002-09-06 0 0.310 0.290 0.310 - - 0 0 - 0.221 0.207 0.221 - - 0 - 0.00%
2002-09-05 0 0.310 0.290 0.310 0.290 0.330 30,000 8,960 0.2987 0.221 0.207 0.221 0.207 0.235 42,050 0.2131 -6.06%
2002-09-04 0 0.330 0.300 0.330 0.300 0.330 358,000 116,590 0.3257 0.235 0.214 0.235 0.214 0.235 501,791 0.2323 3.13%
2002-09-03 0 0.320 0.280 0.320 0.300 0.320 62,000 18,640 0.3006 0.228 0.200 0.228 0.214 0.228 86,902 0.2145 -4.48%
2002-09-02 0 0.335 0.335 0.340 0.300 0.300 50,000 15,000 0.3000 0.239 0.239 0.243 0.214 0.214 70,083 0.2140 -1.47%
2002-08-30 0 0.340 0.340 0.350 - - 0 0 - 0.243 0.243 0.250 - - 0 - 9.68%
2002-08-29 0 0.310 - 0.315 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
2002-08-28 0 0.310 0.280 0.310 0.280 0.310 58,000 16,300 0.2810 0.221 0.200 0.221 0.200 0.221 81,296 0.2005 -1.59%
2002-08-27 0 0.315 0.265 0.315 0.280 0.315 148,000 41,580 0.2809 0.225 0.189 0.225 0.200 0.225 207,444 0.2004 0.00%
2002-08-26 0 0.315 - 0.315 - - 0 0 - 0.225 - 0.225 - - 0 - -1.56%
2002-08-23 0 0.320 - 0.320 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2002-08-22 0 0.320 - 0.345 0.320 0.320 50,000 16,000 0.3200 0.228 - 0.246 0.228 0.228 70,083 0.2283 0.00%
2002-08-21 0 0.320 0.250 0.320 - - 0 0 - 0.228 0.178 0.228 - - 0 - 0.00%
2002-08-20 0 0.320 - 0.330 - - 0 0 - 0.228 - 0.235 - - 0 - 0.00%
2002-08-19 0 0.320 0.320 0.345 - - 0 0 - 0.228 0.228 0.246 - - 0 - 4.92%
2002-08-16 0 0.305 0.305 0.310 - - 0 0 - 0.218 0.218 0.221 - - 0 - 3.39%
2002-08-15 0 0.295 - 0.295 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-08-14 0 0.295 0.250 0.295 0.285 0.295 22,000 6,290 0.2859 0.210 0.178 0.210 0.203 0.210 30,836 0.2040 -1.67%
2002-08-13 0 0.300 - 0.310 - - 0 0 - 0.214 - 0.221 - - 0 - 0.00%
2002-08-12 0 0.300 - 0.315 - - 0 0 - 0.214 - 0.225 - - 0 - 0.00%
2002-08-09 0 0.300 - 0.300 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2002-08-08 0 0.300 - 0.300 - - 0 0 - 0.214 - 0.214 - - 0 - 0.00%
2002-08-07 0 0.300 0.250 0.300 0.270 0.300 122,000 36,200 0.2967 0.214 0.178 0.214 0.193 0.214 171,001 0.2117 0.00%
2002-08-06 0 0.300 0.250 0.300 - - 0 0 - 0.214 0.178 0.214 - - 0 - 0.00%
2002-08-05 0 0.300 0.260 0.310 - - 0 0 - 0.214 0.185 0.221 - - 0 - 0.00%
2002-08-02 0 0.300 0.260 0.300 0.260 0.320 86,000 23,480 0.2730 0.214 0.185 0.214 0.185 0.228 120,542 0.1948 -6.25%
2002-08-01 0 0.320 0.300 0.320 0.300 0.320 112,000 34,080 0.3043 0.228 0.214 0.228 0.214 0.228 156,985 0.2171 0.00%
2002-07-31 0 0.320 0.280 0.320 0.280 0.320 350,000 100,040 0.2858 0.228 0.200 0.228 0.200 0.228 490,578 0.2039 0.00%
2002-07-30 0 0.320 0.300 0.320 0.300 0.330 510,000 157,900 0.3096 0.228 0.214 0.228 0.214 0.235 714,842 0.2209 -3.03%
2002-07-29 0 0.330 0.300 0.330 0.260 0.330 404,000 113,320 0.2805 0.235 0.214 0.235 0.185 0.235 566,267 0.2001 -2.94%
2002-07-26 0 0.340 - 0.340 - - 0 0 - 0.243 - 0.243 - - 0 - -1.45%
2002-07-25 0 0.345 - 0.345 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2002-07-24 0 0.345 - 0.345 - - 0 0 - 0.246 - 0.246 - - 0 - -1.43%
2002-07-23 0 0.350 0.350 - - - 0 0 - 0.250 0.250 - - - 0 - 4.48%
2002-07-22 0 0.335 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2002-07-19 0 0.335 0.335 0.340 - - 0 0 - 0.239 0.239 0.243 - - 0 - 1.52%
2002-07-18 0 0.330 0.325 0.340 0.330 0.340 318,000 105,940 0.3331 0.235 0.232 0.243 0.235 0.243 445,725 0.2377 0.00%
2002-07-17 0 0.330 0.290 0.330 - - 0 0 - 0.235 0.207 0.235 - - 0 - 0.00%
2002-07-16 0 0.330 0.290 - - - 0 0 - 0.235 0.207 - - - 0 - 0.00%
2002-07-15 0 0.330 0.300 0.330 0.320 0.330 112,000 35,860 0.3202 0.235 0.214 0.235 0.228 0.235 156,985 0.2284 0.00%
2002-07-12 0 0.330 0.330 - 0.330 0.330 44,000 14,520 0.3300 0.235 0.235 - 0.235 0.235 61,673 0.2354 0.00%
2002-07-11 0 0.330 0.320 0.330 0.330 0.345 52,000 17,190 0.3306 0.235 0.228 0.235 0.235 0.246 72,886 0.2358 -2.94%
2002-07-10 0 0.340 0.330 0.340 - - 0 0 - 0.243 0.235 0.243 - - 0 - 0.00%
2002-07-09 0 0.340 0.320 0.340 0.320 0.360 424,000 140,570 0.3315 0.243 0.228 0.243 0.228 0.257 594,300 0.2365 -5.56%
2002-07-08 0 0.360 - 0.360 0.340 0.360 52,000 17,720 0.3408 0.257 - 0.257 0.243 0.257 72,886 0.2431 0.00%
2002-07-05 0 0.360 0.345 0.360 - - 0 0 - 0.257 0.246 0.257 - - 0 - 0.00%
2002-07-04 0 0.360 0.345 0.360 0.345 0.360 92,000 32,070 0.3486 0.257 0.246 0.257 0.246 0.257 128,952 0.2487 2.86%
2002-07-03 0 0.350 0.340 0.350 0.340 0.350 406,000 139,000 0.3424 0.250 0.243 0.250 0.243 0.250 569,070 0.2443 0.00%
2002-07-02 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 0.250 0.243 0.250 0.250 0.250 140,165 0.2497 0.00%
2002-06-28 0 0.350 0.340 0.350 0.340 0.360 356,000 122,620 0.3444 0.250 0.243 0.250 0.243 0.257 498,988 0.2457 0.00%
2002-06-27 0 0.350 0.350 0.360 0.340 0.350 70,000 24,400 0.3486 0.250 0.250 0.257 0.243 0.250 98,116 0.2487 0.00%
2002-06-26 0 0.350 0.340 0.360 0.350 0.350 200,000 70,000 0.3500 0.250 0.243 0.257 0.250 0.250 280,330 0.2497 -5.41%
2002-06-25 0 0.370 0.345 0.370 0.370 0.370 50,000 18,500 0.3700 0.264 0.246 0.264 0.264 0.264 70,083 0.2640 0.00%
2002-06-24 0 0.370 0.360 0.385 0.370 0.370 280,000 103,600 0.3700 0.264 0.257 0.275 0.264 0.264 392,462 0.2640 -3.90%
2002-06-21 0 0.385 - 0.385 0.385 0.385 40,000 15,400 0.3850 0.275 - 0.275 0.275 0.275 56,066 0.2747 1.32%
2002-06-20 0 0.380 - 0.380 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2002-06-19 0 0.380 - 0.385 - - 0 0 - 0.271 - 0.275 - - 0 - 0.00%
2002-06-18 0 0.380 0.345 0.390 - - 0 0 - 0.271 0.246 0.278 - - 0 - 0.00%
2002-06-17 0 0.380 - 0.380 - - 0 0 - 0.271 - 0.271 - - 0 - 0.00%
2002-06-14 0 0.380 0.345 0.400 - - 0 0 - 0.271 0.246 0.285 - - 0 - 0.00%
2002-06-13 0 0.380 0.370 0.380 - - 0 0 - 0.271 0.264 0.271 - - 0 - -1.30%
2002-06-12 0 0.385 - 0.385 - - 0 0 - 0.275 - 0.275 - - 0 - -2.53%
2002-06-11 0 0.395 - 0.395 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
2002-06-10 0 0.395 - 0.395 0.395 0.395 30,000 11,850 0.3950 0.282 - 0.282 0.282 0.282 42,050 0.2818 1.28%
2002-06-07 0 0.390 0.350 0.390 - - 0 0 - 0.278 0.250 0.278 - - 0 - 0.00%
2002-06-06 0 0.390 0.360 0.390 - - 0 0 - 0.278 0.257 0.278 - - 0 - 0.00%
2002-06-05 0 0.390 - 0.400 - - 0 0 - 0.278 - 0.285 - - 0 - 0.00%
2002-06-04 0 0.390 0.340 0.390 0.390 0.390 50,000 19,500 0.3900 0.278 0.243 0.278 0.278 0.278 70,083 0.2782 -2.50%
2002-06-03 0 0.400 0.380 0.400 0.400 0.400 200,000 80,000 0.4000 0.285 0.271 0.285 0.285 0.285 280,330 0.2854 3.90%
2002-05-31 0 0.385 0.380 0.385 0.380 0.385 230,000 88,200 0.3835 0.275 0.271 0.275 0.271 0.275 322,380 0.2736 1.32%
2002-05-30 0 0.380 0.380 0.390 0.375 0.380 76,000 28,790 0.3788 0.271 0.271 0.278 0.268 0.271 106,525 0.2703 0.00%
2002-05-29 0 0.380 0.380 0.390 0.375 0.400 66,000 25,260 0.3827 0.271 0.271 0.278 0.268 0.285 92,509 0.2731 0.00%
2002-05-28 0 0.380 0.380 0.395 0.380 0.395 52,000 19,790 0.3806 0.271 0.271 0.282 0.271 0.282 72,886 0.2715 -3.80%
2002-05-27 0 0.395 0.380 0.395 0.380 0.395 216,000 83,910 0.3885 0.282 0.271 0.282 0.271 0.282 302,757 0.2772 1.28%
2002-05-24 0 0.390 0.380 0.390 0.380 0.400 212,000 82,020 0.3869 0.278 0.271 0.278 0.271 0.285 297,150 0.2760 -1.27%
2002-05-23 0 0.395 0.375 0.405 - - 0 0 - 0.282 0.268 0.289 - - 0 - 0.00%
2002-05-22 0 0.395 0.390 0.395 0.385 0.395 378,000 148,120 0.3919 0.282 0.278 0.282 0.275 0.282 529,824 0.2796 1.28%
2002-05-21 0 0.390 0.385 0.400 0.385 0.390 122,000 47,320 0.3879 0.278 0.275 0.285 0.275 0.278 171,001 0.2767 0.00%
2002-05-17 0 0.390 0.380 0.400 0.390 0.390 150,000 58,500 0.3900 0.278 0.271 0.285 0.278 0.278 210,248 0.2782 1.30%
2002-05-16 0 0.385 0.375 0.385 0.380 0.400 198,000 75,780 0.3827 0.275 0.268 0.275 0.271 0.285 277,527 0.2731 1.32%
2002-05-15 0 0.380 0.375 0.380 0.380 0.380 102,000 38,760 0.3800 0.271 0.268 0.271 0.271 0.271 142,968 0.2711 -5.00%
2002-05-14 0 0.400 0.385 0.400 0.385 0.415 244,000 97,660 0.4002 0.285 0.275 0.285 0.275 0.296 342,003 0.2856 -1.23%
2002-05-13 0 0.420 0.400 0.420 0.405 0.430 226,000 92,570 0.4096 0.289 0.275 0.289 0.279 0.296 328,506 0.2818 2.44%
2002-05-10 0 0.410 0.410 0.420 0.410 0.415 709,120 293,956 0.4145 0.282 0.282 0.289 0.282 0.286 1,030,752 0.2852 -2.38%
2002-05-09 0 0.420 0.410 0.420 0.415 0.420 300,000 124,560 0.4152 0.289 0.282 0.289 0.286 0.289 436,069 0.2856 -1.18%
2002-05-08 0 0.425 0.410 0.425 0.420 0.425 354,000 148,740 0.4202 0.292 0.282 0.292 0.289 0.292 514,562 0.2891 -1.16%
2002-05-07 0 0.430 0.425 0.430 0.410 0.430 606,000 254,550 0.4200 0.296 0.292 0.296 0.282 0.296 880,860 0.2890 2.38%
2002-05-06 0 0.420 0.415 0.420 0.410 0.425 326,000 135,460 0.4155 0.289 0.286 0.289 0.282 0.292 473,862 0.2859 0.00%
2002-05-03 0 0.420 0.410 0.420 0.410 0.420 342,374 141,362 0.4129 0.289 0.282 0.289 0.282 0.289 497,663 0.2841 0.00%
2002-05-02 0 0.420 0.410 0.420 0.405 0.420 874,000 359,050 0.4108 0.289 0.282 0.289 0.279 0.289 1,270,415 0.2826 0.00%
2002-04-30 0 0.420 0.410 0.420 0.415 0.420 210,000 87,410 0.4162 0.289 0.282 0.289 0.286 0.289 305,249 0.2864 -1.18%
2002-04-29 0 0.425 0.410 0.425 0.410 0.425 192,000 80,200 0.4177 0.292 0.282 0.292 0.282 0.292 279,084 0.2874 0.00%
2002-04-26 0 0.425 0.405 0.425 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2002-04-25 0 0.425 0.405 0.425 0.410 0.425 192,000 78,780 0.4103 0.292 0.279 0.292 0.282 0.292 279,084 0.2823 1.19%
2002-04-24 0 0.420 0.410 0.420 0.415 0.425 232,000 96,300 0.4151 0.289 0.282 0.289 0.286 0.292 337,227 0.2856 -2.33%
2002-04-23 0 0.430 0.415 0.430 0.415 0.430 124,000 51,610 0.4162 0.296 0.286 0.296 0.286 0.296 180,242 0.2863 1.18%
2002-04-22 0 0.425 0.420 0.425 0.410 0.430 32,000 13,260 0.4144 0.292 0.289 0.292 0.282 0.296 46,514 0.2851 -1.16%
2002-04-19 0 0.430 0.410 0.430 0.410 0.430 358,000 149,470 0.4175 0.296 0.282 0.296 0.282 0.296 520,376 0.2872 0.00%
2002-04-18 0 0.430 0.415 0.430 0.415 0.430 632,000 267,860 0.4238 0.296 0.286 0.296 0.286 0.296 918,653 0.2916 1.18%
2002-04-17 0 0.425 0.415 0.425 0.395 0.425 656,000 269,240 0.4104 0.292 0.286 0.292 0.272 0.292 953,538 0.2824 6.25%
2002-04-16 0 0.400 0.390 0.400 0.385 0.400 570,000 223,040 0.3913 0.275 0.268 0.275 0.265 0.275 828,532 0.2692 1.27%
2002-04-15 0 0.395 0.390 0.395 0.385 0.395 442,000 172,020 0.3892 0.272 0.268 0.272 0.265 0.272 642,475 0.2677 0.00%
2002-04-12 0 0.395 0.380 0.395 0.385 0.395 534,000 206,130 0.3860 0.272 0.261 0.272 0.265 0.272 776,203 0.2656 -1.25%
2002-04-11 0 0.400 0.390 0.400 0.390 0.410 1,310,000 525,500 0.4011 0.275 0.268 0.275 0.268 0.282 1,904,169 0.2760 -1.23%
2002-04-10 0 0.405 0.395 0.405 0.360 0.415 2,512,000 985,520 0.3923 0.279 0.272 0.279 0.248 0.286 3,651,353 0.2699 6.58%
2002-04-09 0 0.380 0.350 0.380 0.355 0.400 288,000 103,480 0.3593 0.261 0.241 0.261 0.244 0.275 418,627 0.2472 -1.30%
2002-04-08 0 0.385 0.360 0.385 0.365 0.385 122,000 45,720 0.3748 0.265 0.248 0.265 0.251 0.265 177,335 0.2578 0.00%
2002-04-04 0 0.385 0.340 0.385 0.360 0.385 172,000 63,070 0.3667 0.265 0.234 0.265 0.248 0.265 250,013 0.2523 0.00%
2002-04-03 0 0.385 0.340 0.385 0.350 0.400 14,000 5,160 0.3686 0.265 0.234 0.265 0.241 0.275 20,350 0.2536 1.32%
2002-04-02 0 0.380 - 0.380 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2002-03-28 0 0.380 - 0.390 - - 0 0 - 0.261 - 0.268 - - 0 - 0.00%
2002-03-27 0 0.380 - 0.395 - - 0 0 - 0.261 - 0.272 - - 0 - 0.00%
2002-03-26 0 0.380 - 0.385 - - 0 0 - 0.261 - 0.265 - - 0 - 0.00%
2002-03-25 0 0.380 0.380 0.390 - - 0 0 - 0.261 0.261 0.268 - - 0 - 2.70%
2002-03-22 0 0.370 0.355 0.390 - - 0 0 - 0.255 0.244 0.268 - - 0 - 0.00%
2002-03-21 0 0.370 0.355 0.375 0.350 0.390 258,000 92,170 0.3572 0.255 0.244 0.258 0.241 0.268 375,020 0.2458 2.78%
2002-03-20 0 0.360 0.355 0.395 - - 0 0 - 0.248 0.244 0.272 - - 0 - 0.00%
2002-03-19 0 0.360 0.355 0.390 - - 0 0 - 0.248 0.244 0.268 - - 0 - 0.00%
2002-03-18 0 0.360 0.355 0.400 - - 0 0 - 0.248 0.244 0.275 - - 0 - 0.00%
2002-03-15 0 0.360 0.360 0.380 - - 0 0 - 0.248 0.248 0.261 - - 0 - 0.00%
2002-03-14 0 0.360 0.350 0.380 0.360 0.360 94,000 33,840 0.3600 0.248 0.241 0.261 0.248 0.248 136,635 0.2477 -1.37%
2002-03-13 0 0.365 0.355 0.385 - - 0 0 - 0.251 0.244 0.265 - - 0 - 0.00%
2002-03-12 0 0.365 0.355 0.380 0.355 0.380 280,000 102,700 0.3668 0.251 0.244 0.261 0.244 0.261 406,998 0.2523 -3.95%
2002-03-11 0 0.380 0.355 0.395 0.380 0.380 50,000 19,000 0.3800 0.261 0.244 0.272 0.261 0.261 72,678 0.2614 0.00%
2002-03-08 0 0.380 0.355 0.380 - - 0 0 - 0.261 0.244 0.261 - - 0 - 0.00%
2002-03-07 0 0.380 0.370 0.380 0.360 0.380 252,000 93,360 0.3705 0.261 0.255 0.261 0.248 0.261 366,298 0.2549 0.00%
2002-03-06 0 0.380 0.365 0.380 0.365 0.380 408,000 150,970 0.3700 0.261 0.251 0.261 0.251 0.261 593,054 0.2546 -3.80%
2002-03-05 0 0.395 0.370 0.395 0.365 0.395 218,000 80,430 0.3689 0.272 0.255 0.272 0.251 0.272 316,877 0.2538 3.95%
2002-03-04 0 0.380 0.365 0.390 0.380 0.380 170,000 64,600 0.3800 0.261 0.251 0.268 0.261 0.261 247,106 0.2614 -5.00%
2002-03-01 0 0.400 0.370 0.400 0.355 0.400 200,000 78,320 0.3916 0.275 0.255 0.275 0.244 0.275 290,713 0.2694 5.26%
2002-02-28 0 0.380 0.350 0.380 0.380 0.380 80,000 30,400 0.3800 0.261 0.241 0.261 0.261 0.261 116,285 0.2614 0.00%
2002-02-27 0 0.380 0.350 0.380 0.350 0.380 12,000 4,260 0.3550 0.261 0.241 0.261 0.241 0.261 17,443 0.2442 2.70%
2002-02-26 0 0.370 - 0.370 0.370 0.370 16,000 5,920 0.3700 0.255 - 0.255 0.255 0.255 23,257 0.2545 1.37%
2002-02-25 0 0.365 0.360 0.370 0.355 0.375 172,000 62,140 0.3613 0.251 0.248 0.255 0.244 0.258 250,013 0.2485 -1.35%
2002-02-22 0 0.370 0.360 0.370 0.350 0.370 280,000 100,640 0.3594 0.255 0.248 0.255 0.241 0.255 406,998 0.2473 1.37%
2002-02-21 0 0.365 0.360 0.365 0.350 0.365 568,000 203,650 0.3585 0.251 0.248 0.251 0.241 0.251 825,625 0.2467 1.39%
2002-02-20 0 0.360 0.345 0.360 0.345 0.360 422,000 148,750 0.3525 0.248 0.237 0.248 0.237 0.248 613,404 0.2425 0.00%
2002-02-19 0 0.360 0.360 0.370 0.340 0.345 62,000 21,280 0.3432 0.248 0.248 0.255 0.234 0.237 90,121 0.2361 7.46%
2002-02-18 0 0.335 0.335 0.340 0.335 0.335 26,000 8,710 0.3350 0.230 0.230 0.234 0.230 0.230 37,793 0.2305 1.52%
2002-02-15 0 0.330 0.330 0.340 0.330 0.330 240,000 79,200 0.3300 0.227 0.227 0.234 0.227 0.227 348,855 0.2270 0.00%
2002-02-11 0 0.330 0.330 0.340 0.330 0.330 420,000 138,600 0.3300 0.227 0.227 0.234 0.227 0.227 610,497 0.2270 -2.94%
2002-02-08 0 0.340 0.330 0.340 0.325 0.340 222,000 72,480 0.3265 0.234 0.227 0.234 0.224 0.234 322,691 0.2246 3.03%
2002-02-07 0 0.330 0.320 0.330 0.325 0.335 502,000 165,660 0.3300 0.227 0.220 0.227 0.224 0.230 729,689 0.2270 1.54%
2002-02-06 0 0.325 0.325 0.340 - - 0 0 - 0.224 0.224 0.234 - - 0 - 0.00%
2002-02-05 0 0.325 0.325 0.340 0.325 0.325 600,000 195,000 0.3250 0.224 0.224 0.234 0.224 0.224 872,139 0.2236 -4.41%
2002-02-04 0 0.340 0.330 0.340 0.330 0.340 84,000 27,760 0.3305 0.234 0.227 0.234 0.227 0.234 122,099 0.2274 0.00%
2002-02-01 0 0.340 0.330 0.340 0.330 0.340 376,000 124,100 0.3301 0.234 0.227 0.234 0.227 0.234 546,540 0.2271 0.00%
2002-01-31 0 0.340 0.330 0.345 - - 0 0 - 0.234 0.227 0.237 - - 0 - 0.00%
2002-01-30 0 0.340 0.330 0.340 0.330 0.340 230,000 76,000 0.3304 0.234 0.227 0.234 0.227 0.234 334,320 0.2273 3.03%
2002-01-29 0 0.330 0.325 0.335 0.320 0.340 372,000 124,900 0.3358 0.227 0.224 0.230 0.220 0.234 540,726 0.2310 1.54%
2002-01-28 0 0.325 0.325 0.335 0.315 0.325 334,000 107,830 0.3228 0.224 0.224 0.230 0.217 0.224 485,490 0.2221 -2.99%
2002-01-25 0 0.335 0.315 0.335 0.310 0.335 264,000 83,050 0.3146 0.230 0.217 0.230 0.213 0.230 383,741 0.2164 4.69%
2002-01-24 0 0.320 0.320 0.340 0.320 0.320 390,000 124,800 0.3200 0.220 0.220 0.234 0.220 0.220 566,890 0.2201 -5.88%
2002-01-23 0 0.340 0.325 0.345 0.335 0.340 200,000 67,500 0.3375 0.234 0.224 0.237 0.230 0.234 290,713 0.2322 6.25%
2002-01-22 0 0.320 0.320 0.350 0.320 0.320 60,000 19,200 0.3200 0.220 0.220 0.241 0.220 0.220 87,214 0.2201 -8.57%
2002-01-21 0 0.350 0.350 0.360 0.340 0.350 200,000 69,000 0.3450 0.241 0.241 0.248 0.234 0.241 290,713 0.2373 6.06%
2002-01-18 0 0.330 0.330 0.345 0.330 0.340 70,000 23,120 0.3303 0.227 0.227 0.237 0.227 0.234 101,750 0.2272 3.13%
2002-01-17 0 0.320 0.320 0.340 0.315 0.320 132,000 42,190 0.3196 0.220 0.220 0.234 0.217 0.220 191,870 0.2199 -1.54%
2002-01-16 0 0.325 0.320 0.345 0.325 0.325 50,000 16,250 0.3250 0.224 0.220 0.237 0.224 0.224 72,678 0.2236 0.00%
2002-01-15 0 0.325 0.310 0.340 0.325 0.325 120,000 39,000 0.3250 0.224 0.213 0.234 0.224 0.224 174,428 0.2236 -4.41%
2002-01-14 0 0.340 0.320 0.340 0.340 0.340 100,000 34,000 0.3400 0.234 0.220 0.234 0.234 0.234 145,356 0.2339 3.03%
2002-01-11 0 0.330 0.330 0.340 0.330 0.340 150,000 50,500 0.3367 0.227 0.227 0.234 0.227 0.234 218,035 0.2316 -2.94%
2002-01-10 0 0.340 0.320 0.340 0.330 0.340 250,000 84,610 0.3384 0.234 0.220 0.234 0.227 0.234 363,391 0.2328 3.03%
2002-01-09 0 0.330 0.325 0.330 0.320 0.330 510,000 168,200 0.3298 0.227 0.224 0.227 0.220 0.227 741,318 0.2269 0.00%
2002-01-08 0 0.330 0.330 0.355 0.325 0.340 50,000 16,310 0.3262 0.227 0.227 0.244 0.224 0.234 72,678 0.2244 -2.94%
2002-01-07 0 0.340 0.340 0.345 0.340 0.345 350,000 119,500 0.3414 0.234 0.234 0.237 0.234 0.237 508,748 0.2349 3.03%
2002-01-04 0 0.330 0.330 0.345 0.330 0.340 142,000 47,720 0.3361 0.227 0.227 0.237 0.227 0.234 206,406 0.2312 3.13%
2002-01-03 0 0.320 0.320 0.340 0.320 0.330 70,000 22,800 0.3257 0.220 0.220 0.234 0.220 0.227 101,750 0.2241 0.00%
2002-01-02 0 0.320 0.320 0.340 0.320 0.320 50,000 16,000 0.3200 0.220 0.220 0.234 0.220 0.220 72,678 0.2201 0.00%
2001-12-31 0 0.320 - 0.330 - - 0 0 - 0.220 - 0.227 - - 0 - 0.00%
2001-12-28 0 0.320 0.310 0.320 0.315 0.320 150,000 47,500 0.3167 0.220 0.213 0.220 0.217 0.220 218,035 0.2179 3.23%
2001-12-27 0 0.310 0.300 0.320 - - 0 0 - 0.213 0.206 0.220 - - 0 - 0.00%
2001-12-24 0 0.310 - 0.310 - - 0 0 - 0.213 - 0.213 - - 0 - -3.12%
2001-12-21 0 0.320 0.300 0.320 - - 0 0 - 0.220 0.206 0.220 - - 0 - 0.00%
2001-12-20 0 0.320 0.315 0.350 - - 0 0 - 0.220 0.217 0.241 - - 0 - 0.00%
2001-12-19 0 0.320 0.320 0.340 0.315 0.315 19,000 5,950 0.3132 0.220 0.220 0.234 0.217 0.217 27,618 0.2154 -5.88%
2001-12-18 0 0.340 0.320 0.340 0.330 0.340 254,000 84,440 0.3324 0.234 0.220 0.234 0.227 0.234 369,205 0.2287 6.25%
2001-12-17 0 0.320 0.320 0.340 0.320 0.340 330,000 108,700 0.3294 0.220 0.220 0.234 0.220 0.234 479,676 0.2266 -1.54%
2001-12-14 0 0.325 0.325 0.350 0.305 0.340 384,000 125,400 0.3266 0.224 0.224 0.241 0.210 0.234 558,169 0.2247 1.56%
2001-12-13 0 0.320 0.320 0.340 0.320 0.360 640,000 210,700 0.3292 0.220 0.220 0.234 0.220 0.248 930,281 0.2265 0.00%
2001-12-12 0 0.320 0.320 0.350 0.320 0.340 288,000 96,320 0.3344 0.220 0.220 0.241 0.220 0.234 418,627 0.2301 -5.88%
2001-12-11 0 0.340 0.330 0.350 0.335 0.360 510,000 174,350 0.3419 0.234 0.227 0.241 0.230 0.248 741,318 0.2352 -2.86%
2001-12-10 0 0.350 0.315 0.350 0.305 0.350 122,000 38,750 0.3176 0.241 0.217 0.241 0.210 0.241 177,335 0.2185 9.38%
2001-12-07 0 0.320 0.290 0.345 0.320 0.320 40,000 12,800 0.3200 0.220 0.200 0.237 0.220 0.220 58,143 0.2201 0.00%
2001-12-06 0 0.320 0.305 0.340 - - 0 0 - 0.220 0.210 0.234 - - 0 - 0.00%
2001-12-05 0 0.320 0.320 0.355 0.320 0.320 100,000 32,000 0.3200 0.220 0.220 0.244 0.220 0.220 145,356 0.2201 0.00%
2001-12-04 0 0.320 0.305 0.320 0.320 0.320 200,000 64,000 0.3200 0.220 0.210 0.220 0.220 0.220 290,713 0.2201 1.59%
2001-12-03 0 0.315 0.305 0.315 0.315 0.315 30,000 9,450 0.3150 0.217 0.210 0.217 0.217 0.217 43,607 0.2167 -1.56%
2001-11-30 0 0.320 0.320 0.330 0.320 0.330 62,000 20,040 0.3232 0.220 0.220 0.227 0.220 0.227 90,121 0.2224 3.23%
2001-11-29 0 0.310 0.305 0.335 0.310 0.310 80,000 24,800 0.3100 0.213 0.210 0.230 0.213 0.213 116,285 0.2133 1.64%
2001-11-28 0 0.305 0.305 0.340 0.305 0.305 220,000 67,100 0.3050 0.210 0.210 0.234 0.210 0.210 319,784 0.2098 0.00%
2001-11-27 0 0.305 0.305 0.330 0.300 0.305 60,000 18,100 0.3017 0.210 0.210 0.227 0.206 0.210 87,214 0.2075 -1.61%
2001-11-26 0 0.310 0.305 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
2001-11-23 0 0.310 0.310 0.345 0.305 0.320 166,000 51,250 0.3087 0.213 0.213 0.237 0.210 0.220 241,292 0.2124 -3.12%
2001-11-22 0 0.320 0.310 0.325 0.305 0.320 262,000 81,560 0.3113 0.220 0.213 0.224 0.210 0.220 380,834 0.2142 4.92%
2001-11-21 0 0.305 0.290 0.305 0.305 0.320 732,000 227,690 0.3111 0.210 0.200 0.210 0.210 0.220 1,064,009 0.2140 -6.15%
2001-11-20 0 0.325 0.325 0.350 0.310 0.310 40,000 12,400 0.3100 0.224 0.224 0.241 0.213 0.213 58,143 0.2133 0.00%
2001-11-19 0 0.325 0.325 0.340 0.325 0.325 90,000 29,250 0.3250 0.224 0.224 0.234 0.224 0.224 130,821 0.2236 -2.99%
2001-11-16 0 0.335 0.330 0.335 0.330 0.340 742,000 248,010 0.3342 0.230 0.227 0.230 0.227 0.234 1,078,545 0.2299 13.56%
2001-11-15 0 0.295 0.295 0.320 - - 0 0 - 0.203 0.203 0.220 - - 0 - 3.51%
2001-11-14 0 0.285 0.285 0.330 0.280 0.300 54,000 16,120 0.2985 0.196 0.196 0.227 0.193 0.206 78,492 0.2054 -5.00%
2001-11-13 0 0.300 0.300 0.330 0.300 0.300 180,000 54,000 0.3000 0.206 0.206 0.227 0.206 0.206 261,642 0.2064 0.00%
2001-11-12 0 0.300 0.290 0.340 - - 0 0 - 0.206 0.200 0.234 - - 0 - 0.00%
2001-11-09 0 0.300 0.295 0.300 0.300 0.300 110,000 33,000 0.3000 0.206 0.203 0.206 0.206 0.206 159,892 0.2064 0.00%
2001-11-08 0 0.300 0.300 0.320 0.300 0.300 30,000 9,000 0.3000 0.206 0.206 0.220 0.206 0.206 43,607 0.2064 0.00%
2001-11-07 0 0.300 0.295 0.300 0.300 0.300 250,000 75,000 0.3000 0.206 0.203 0.206 0.206 0.206 363,391 0.2064 -3.23%
2001-11-06 0 0.310 0.305 0.315 0.310 0.310 200,000 62,000 0.3100 0.213 0.210 0.217 0.213 0.213 290,713 0.2133 3.33%
2001-11-05 0 0.300 0.300 0.330 0.300 0.300 40,000 12,000 0.3000 0.206 0.206 0.227 0.206 0.206 58,143 0.2064 -6.25%
2001-11-02 0 0.320 - - 0.320 0.320 20,000 6,400 0.3200 0.220 - - 0.220 0.220 29,071 0.2201 0.00%
2001-11-01 0 0.320 0.290 0.330 - - 0 0 - 0.220 0.200 0.227 - - 0 - 0.00%
2001-10-31 0 0.320 0.300 0.320 0.285 0.320 70,000 22,050 0.3150 0.220 0.206 0.220 0.196 0.220 101,750 0.2167 3.23%
2001-10-30 0 0.310 0.280 0.320 0.310 0.310 582,000 180,420 0.3100 0.213 0.193 0.220 0.213 0.213 845,974 0.2133 0.00%
2001-10-29 0 0.310 0.275 0.310 - - 0 0 - 0.213 0.189 0.213 - - 0 - 0.00%
2001-10-26 0 0.310 0.270 0.310 0.285 0.310 34,000 9,790 0.2879 0.213 0.186 0.213 0.196 0.213 49,421 0.1981 12.73%
2001-10-24 0 0.275 0.275 0.310 0.275 0.280 134,000 37,350 0.2787 0.189 0.189 0.213 0.189 0.193 194,778 0.1918 -1.79%
2001-10-23 0 0.280 0.275 0.310 - - 0 0 - 0.193 0.189 0.213 - - 0 - 0.00%
2001-10-22 0 0.280 0.260 0.300 - - 0 0 - 0.193 0.179 0.206 - - 0 - 0.00%
2001-10-19 0 0.280 0.265 0.300 - - 0 0 - 0.193 0.182 0.206 - - 0 - 0.00%
2001-10-18 0 0.280 0.280 0.300 0.265 0.265 6,000 1,590 0.2650 0.193 0.193 0.206 0.182 0.182 8,721 0.1823 0.00%
2001-10-17 0 0.280 0.275 0.290 0.280 0.280 20,000 5,600 0.2800 0.193 0.189 0.200 0.193 0.193 29,071 0.1926 -1.75%
2001-10-16 0 0.285 0.285 0.310 0.285 0.285 10,000 2,850 0.2850 0.196 0.196 0.213 0.196 0.196 14,536 0.1961 -1.72%
2001-10-15 0 0.290 0.290 0.315 0.290 0.310 254,000 75,660 0.2979 0.200 0.200 0.217 0.200 0.213 369,205 0.2049 -6.45%
2001-10-12 0 0.310 0.275 0.310 - - 0 0 - 0.213 0.189 0.213 - - 0 - 0.00%
2001-10-11 0 0.310 0.300 0.320 0.290 0.310 500,000 152,300 0.3046 0.213 0.206 0.220 0.200 0.213 726,782 0.2096 3.33%
2001-10-10 0 0.300 0.300 0.305 0.295 0.300 272,000 81,300 0.2989 0.206 0.206 0.210 0.203 0.206 395,369 0.2056 7.14%
2001-10-09 0 0.280 0.280 0.295 0.280 0.290 268,500 75,505 0.2812 0.193 0.193 0.203 0.193 0.200 390,282 0.1935 7.69%
2001-10-08 0 0.260 0.260 0.290 0.250 0.260 400,000 102,000 0.2550 0.179 0.179 0.200 0.172 0.179 581,426 0.1754 -10.34%
2001-10-05 0 0.290 0.260 0.290 0.250 0.290 500,000 131,300 0.2626 0.200 0.179 0.200 0.172 0.200 726,782 0.1807 9.43%
2001-10-04 0 0.265 0.265 0.285 - - 0 0 - 0.182 0.182 0.196 - - 0 - 1.92%
2001-10-03 0 0.260 0.250 - - - 10,000 2,500 0.2500 0.179 0.172 - - - 14,536 0.1720 0.00%
2001-09-28 0 0.260 0.255 0.280 0.260 0.260 100,000 26,000 0.2600 0.179 0.175 0.193 0.179 0.179 145,356 0.1789 4.00%
2001-09-27 0 0.250 0.240 0.280 0.250 0.250 50,000 12,500 0.2500 0.172 0.165 0.193 0.172 0.172 72,678 0.1720 2.04%
2001-09-26 0 0.245 0.245 - 0.245 0.245 50,000 12,250 0.2450 0.169 0.169 - 0.169 0.169 72,678 0.1686 0.00%
2001-09-25 0 0.245 0.245 - - - 0 0 - 0.169 0.169 - - - 0 - 0.00%
2001-09-24 0 0.245 - 0.255 0.245 0.245 350,000 85,750 0.2450 0.169 - 0.175 0.169 0.169 508,748 0.1686 0.00%
2001-09-21 0 0.245 - 0.245 0.235 0.245 146,000 35,570 0.2436 0.169 - 0.169 0.162 0.169 212,220 0.1676 2.08%
2001-09-20 0 0.240 0.240 0.270 0.240 0.245 200,000 48,750 0.2438 0.165 0.165 0.186 0.165 0.169 290,713 0.1677 -4.00%
2001-09-19 0 0.250 - 0.260 0.250 0.260 262,000 66,620 0.2543 0.172 - 0.179 0.172 0.179 380,834 0.1749 0.00%
2001-09-18 0 0.250 - 0.250 - - 50,000 12,500 0.2500 0.172 - 0.172 - - 72,678 0.1720 0.00%
2001-09-17 0 0.250 0.242 0.280 0.250 0.255 200,000 50,250 0.2513 0.172 0.166 0.193 0.172 0.175 290,713 0.1729 -7.41%
2001-09-14 0 0.270 0.270 0.300 0.270 0.270 200,000 54,000 0.2700 0.186 0.186 0.206 0.186 0.186 290,713 0.1858 -3.57%
2001-09-13 0 0.280 0.260 - 0.280 0.280 550,000 154,000 0.2800 0.193 0.179 - 0.193 0.193 799,460 0.1926 0.00%
2001-09-12 0 0.280 - 0.280 0.280 0.280 60,000 16,800 0.2800 0.193 - 0.193 0.193 0.193 87,214 0.1926 -12.50%
2001-09-11 0 0.320 - 0.350 - - 0 0 - 0.220 - 0.241 - - 0 - 0.00%
2001-09-10 0 0.320 - 0.350 - - 0 0 - 0.220 - 0.241 - - 0 - 0.00%
2001-09-07 0 0.320 0.300 0.330 0.300 0.320 140,000 44,000 0.3143 0.220 0.206 0.227 0.206 0.220 203,499 0.2162 6.67%
2001-09-06 0 0.300 0.290 0.345 0.300 0.300 100,000 30,000 0.3000 0.206 0.200 0.237 0.206 0.206 145,356 0.2064 -6.25%
2001-09-05 0 0.320 0.320 0.350 0.320 0.330 684,000 224,100 0.3276 0.220 0.220 0.241 0.220 0.227 994,238 0.2254 -8.57%
2001-09-04 0 0.350 - 0.350 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2001-09-03 0 0.350 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2001-08-31 0 0.350 - 0.350 0.350 0.350 6,000 2,100 0.3500 0.241 - 0.241 0.241 0.241 8,721 0.2408 -2.78%
2001-08-30 0 0.360 - 0.360 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2001-08-29 0 0.360 - 0.360 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2001-08-28 0 0.360 - 0.360 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2001-08-27 0 0.360 - 0.360 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2001-08-24 0 0.360 0.315 0.360 0.300 0.360 110,000 36,300 0.3300 0.248 0.217 0.248 0.206 0.248 159,892 0.2270 0.00%
2001-08-23 0 0.360 0.330 0.360 - - 0 0 - 0.248 0.227 0.248 - - 0 - 0.00%
2001-08-22 0 0.360 0.330 0.370 - - 0 0 - 0.248 0.227 0.255 - - 0 - 0.00%
2001-08-21 0 0.360 0.360 0.370 0.360 0.375 120,000 44,100 0.3675 0.248 0.248 0.255 0.248 0.258 174,428 0.2528 -2.70%
2001-08-20 0 0.370 0.330 0.370 0.360 0.380 200,000 74,600 0.3730 0.255 0.227 0.255 0.248 0.261 290,713 0.2566 8.82%
2001-08-17 0 0.340 0.305 0.380 - - 0 0 - 0.234 0.210 0.261 - - 0 - 0.00%
2001-08-16 0 0.340 0.310 0.380 - - 0 0 - 0.234 0.213 0.261 - - 0 - 0.00%
2001-08-15 0 0.340 0.315 0.360 - - 0 0 - 0.234 0.217 0.248 - - 0 - 0.00%
2001-08-14 0 0.340 0.315 0.380 - - 0 0 - 0.234 0.217 0.261 - - 0 - 0.00%
2001-08-13 0 0.340 0.310 0.360 - - 0 0 - 0.234 0.213 0.248 - - 0 - 0.00%
2001-08-10 0 0.340 0.320 0.355 0.340 0.355 320,000 111,400 0.3481 0.234 0.220 0.244 0.234 0.244 465,141 0.2395 -1.45%
2001-08-09 0 0.345 0.345 0.350 0.300 0.320 24,000 7,640 0.3183 0.237 0.237 0.241 0.206 0.220 34,886 0.2190 1.47%
2001-08-08 0 0.340 0.340 0.350 - - 0 0 - 0.234 0.234 0.241 - - 0 - 0.00%
2001-08-07 0 0.340 0.330 0.380 0.340 0.350 230,000 78,700 0.3422 0.234 0.227 0.261 0.234 0.241 334,320 0.2354 -10.53%
2001-08-06 0 0.380 - 0.380 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2001-08-03 0 0.380 0.380 - 0.350 0.350 476,000 166,600 0.3500 0.261 0.261 - 0.241 0.241 691,897 0.2408 5.56%
2001-08-02 0 0.360 0.335 0.360 0.350 0.360 360,000 126,790 0.3522 0.248 0.230 0.248 0.241 0.248 523,283 0.2423 -6.49%
2001-08-01 0 0.385 0.385 0.390 0.350 0.370 100,000 36,800 0.3680 0.265 0.265 0.268 0.241 0.255 145,356 0.2532 4.05%
2001-07-31 0 0.370 0.355 0.370 0.370 0.370 50,000 18,500 0.3700 0.255 0.244 0.255 0.255 0.255 72,678 0.2545 -1.33%
2001-07-30 0 0.375 - 0.375 0.375 0.375 30,000 11,250 0.3750 0.258 - 0.258 0.258 0.258 43,607 0.2580 0.00%
2001-07-27 0 0.375 0.355 0.375 - - 0 0 - 0.258 0.244 0.258 - - 0 - -2.60%
2001-07-26 0 0.385 0.385 0.390 - - 0 0 - 0.265 0.265 0.268 - - 0 - 1.32%
2001-07-24 0 0.380 0.380 - - - 0 0 - 0.261 0.261 - - - 0 - 5.56%
2001-07-23 0 0.360 0.340 0.375 0.360 0.360 126,000 45,360 0.3600 0.248 0.234 0.258 0.248 0.248 183,149 0.2477 -2.70%
2001-07-20 0 0.370 0.370 0.380 0.370 0.370 44,000 16,280 0.3700 0.255 0.255 0.261 0.255 0.255 63,957 0.2545 2.78%
2001-07-19 0 0.360 0.350 0.360 0.360 0.360 496,000 178,560 0.3600 0.248 0.241 0.248 0.248 0.248 720,968 0.2477 2.86%
2001-07-18 0 0.350 0.350 0.380 0.350 0.350 30,000 10,500 0.3500 0.241 0.241 0.261 0.241 0.241 43,607 0.2408 -4.11%
2001-07-17 0 0.365 0.365 0.375 0.365 0.380 830,000 311,800 0.3757 0.251 0.251 0.258 0.251 0.261 1,206,458 0.2584 -3.95%
2001-07-16 0 0.380 0.370 0.385 0.380 0.390 260,851 100,556 0.3855 0.261 0.255 0.265 0.261 0.268 379,164 0.2652 -2.56%
2001-07-13 0 0.390 0.385 0.390 0.390 0.390 140,000 54,600 0.3900 0.268 0.265 0.268 0.268 0.268 203,499 0.2683 -2.50%
2001-07-12 0 0.400 0.395 0.400 0.380 0.400 230,000 90,700 0.3943 0.275 0.272 0.275 0.261 0.275 334,320 0.2713 -1.23%
2001-07-11 0 0.405 0.375 0.410 - - 0 0 - 0.279 0.258 0.282 - - 0 - 0.00%
2001-07-10 0 0.405 0.375 0.420 - - 0 0 - 0.279 0.258 0.289 - - 0 - 0.00%
2001-07-09 0 0.405 0.380 0.405 - - 0 0 - 0.279 0.261 0.279 - - 0 - -3.57%
2001-07-05 0 0.420 0.405 0.420 0.400 0.420 582,000 234,990 0.4038 0.289 0.279 0.289 0.275 0.289 845,974 0.2778 -2.33%
2001-07-04 0 0.430 0.430 0.435 0.400 0.400 100,000 40,000 0.4000 0.296 0.296 0.299 0.275 0.275 145,356 0.2752 0.00%
2001-07-03 0 0.430 0.390 0.430 0.400 0.430 572,000 230,910 0.4037 0.296 0.268 0.296 0.275 0.296 831,439 0.2777 2.38%
2001-06-29 0 0.420 0.410 0.420 0.400 0.420 682,000 283,390 0.4155 0.289 0.282 0.289 0.275 0.289 991,331 0.2859 0.00%
2001-06-28 0 0.420 0.400 0.420 0.400 0.440 1,294,000 543,780 0.4202 0.289 0.275 0.289 0.275 0.303 1,880,912 0.2891 -6.67%
2001-06-27 0 0.450 0.440 0.450 0.450 0.450 40,000 18,000 0.4500 0.310 0.303 0.310 0.310 0.310 58,143 0.3096 -4.26%
2001-06-26 0 0.470 0.450 0.470 0.440 0.470 82,000 36,940 0.4505 0.323 0.310 0.323 0.303 0.323 119,192 0.3099 2.17%
2001-06-22 0 0.460 0.450 0.465 0.450 0.470 470,000 213,550 0.4544 0.316 0.310 0.320 0.310 0.323 683,175 0.3126 -2.13%
2001-06-21 0 0.470 0.460 0.490 0.450 0.490 1,048,000 481,120 0.4591 0.323 0.316 0.337 0.310 0.337 1,523,335 0.3158 3.30%
2001-06-20 0 0.455 0.445 0.455 0.430 0.455 172,000 75,410 0.4384 0.313 0.306 0.313 0.296 0.313 250,013 0.3016 1.11%
2001-06-19 0 0.450 0.440 0.450 0.440 0.450 260,000 115,070 0.4426 0.310 0.303 0.310 0.303 0.310 377,927 0.3045 -2.17%
2001-06-18 0 0.460 0.435 0.460 0.440 0.460 192,000 86,120 0.4485 0.316 0.299 0.316 0.303 0.316 279,084 0.3086 -2.13%
2001-06-15 0 0.470 0.450 0.470 0.430 0.470 1,832,000 809,520 0.4419 0.323 0.310 0.323 0.296 0.323 2,662,930 0.3040 2.17%
2001-06-14 0 0.460 0.455 0.460 0.450 0.495 2,490,000 1,170,270 0.4700 0.316 0.313 0.316 0.310 0.341 3,619,375 0.3233 -5.15%
2001-06-13 0 0.485 0.485 0.490 0.480 0.530 3,272,000 1,625,510 0.4968 0.334 0.334 0.337 0.330 0.365 4,756,062 0.3418 -8.49%
2001-06-12 0 0.530 0.520 0.530 0.490 0.540 8,536,000 4,402,630 0.5158 0.365 0.358 0.365 0.337 0.372 12,407,625 0.3548 9.28%
2001-06-11 0 0.485 0.480 0.485 0.480 0.500 4,044,000 1,984,760 0.4908 0.334 0.330 0.334 0.330 0.344 5,878,214 0.3376 3.19%
2001-06-08 0 0.470 0.470 0.475 0.465 0.475 2,246,000 1,057,310 0.4708 0.323 0.323 0.327 0.320 0.327 3,264,705 0.3239 2.17%
2001-06-07 0 0.460 0.460 0.470 0.455 0.470 1,176,000 544,810 0.4633 0.316 0.316 0.323 0.313 0.323 1,709,392 0.3187 0.00%
2001-06-06 0 0.460 0.460 0.465 0.455 0.480 3,174,000 1,500,590 0.4728 0.316 0.316 0.320 0.313 0.330 4,613,613 0.3253 -2.13%
2001-06-05 0 0.470 0.460 0.470 0.460 0.490 3,020,000 1,425,090 0.4719 0.323 0.316 0.323 0.316 0.337 4,389,764 0.3246 0.00%
2001-06-04 0 0.470 0.460 0.470 0.430 0.475 2,350,000 1,095,500 0.4662 0.323 0.316 0.323 0.296 0.327 3,415,876 0.3207 9.30%
2001-06-01 0 0.430 0.430 0.440 0.430 0.440 530,000 230,350 0.4346 0.296 0.296 0.303 0.296 0.303 770,389 0.2990 -5.49%
2001-05-31 0 0.455 0.445 0.460 0.455 0.475 1,130,000 520,150 0.4603 0.313 0.306 0.316 0.313 0.327 1,642,528 0.3167 -2.15%
2001-05-30 0 0.465 0.450 0.465 0.435 0.465 1,302,000 589,550 0.4528 0.320 0.310 0.320 0.299 0.320 1,892,541 0.3115 3.33%
2001-05-29 0 0.450 0.450 0.460 0.450 0.500 2,816,000 1,318,690 0.4683 0.310 0.310 0.316 0.310 0.344 4,093,237 0.3222 -7.22%
2001-05-28 0 0.485 0.485 0.495 0.445 0.500 6,554,000 3,124,750 0.4768 0.334 0.334 0.341 0.306 0.344 9,526,660 0.3280 12.79%
2001-05-25 0 0.430 0.430 0.435 0.420 0.435 1,822,000 780,320 0.4283 0.296 0.296 0.299 0.289 0.299 2,648,394 0.2946 2.38%
2001-05-24 0 0.420 0.410 0.420 0.400 0.430 1,062,000 432,220 0.4070 0.289 0.282 0.289 0.275 0.296 1,543,685 0.2800 0.00%
2001-05-23 0 0.420 0.420 0.430 0.415 0.440 2,338,000 1,002,920 0.4290 0.289 0.289 0.296 0.286 0.303 3,398,433 0.2951 1.20%
2001-05-22 0 0.415 0.415 0.425 0.415 0.435 2,742,000 1,164,380 0.4246 0.286 0.286 0.292 0.286 0.299 3,985,673 0.2921 1.22%
2001-05-21 0 0.410 0.400 0.410 0.390 0.410 1,294,000 515,950 0.3987 0.282 0.275 0.282 0.268 0.282 1,880,912 0.2743 6.49%
2001-05-18 0 0.385 0.380 0.385 0.380 0.385 590,000 225,600 0.3824 0.265 0.261 0.265 0.261 0.265 857,603 0.2631 0.00%
2001-05-17 0 0.385 0.380 0.390 0.380 0.390 742,000 286,010 0.3855 0.265 0.261 0.268 0.261 0.268 1,078,545 0.2652 -2.53%
2001-05-16 0 0.395 0.385 0.395 0.375 0.395 1,076,000 412,930 0.3838 0.272 0.265 0.272 0.258 0.272 1,564,035 0.2640 5.33%
2001-05-15 0 0.375 0.365 0.375 0.380 0.380 100,000 38,000 0.3800 0.258 0.251 0.258 0.261 0.261 145,356 0.2614 -1.32%
2001-05-14 0 0.380 0.365 0.380 0.370 0.380 80,000 30,100 0.3763 0.261 0.251 0.261 0.255 0.261 116,285 0.2588 2.70%
2001-05-11 0 0.370 0.370 0.380 0.365 0.365 20,000 7,300 0.3650 0.255 0.255 0.261 0.251 0.251 29,071 0.2511 0.00%
2001-05-10 0 0.370 0.370 0.375 0.370 0.380 380,000 142,900 0.3761 0.255 0.255 0.258 0.255 0.261 552,354 0.2587 -1.33%
2001-05-09 0 0.375 0.370 0.380 0.375 0.380 80,000 30,250 0.3781 0.258 0.255 0.261 0.258 0.261 116,285 0.2601 -1.32%
2001-05-08 0 0.380 0.370 0.390 0.380 0.395 316,000 122,530 0.3878 0.261 0.255 0.268 0.261 0.272 459,326 0.2668 -3.80%
2001-05-07 0 0.395 0.380 0.395 0.370 0.395 704,000 267,920 0.3806 0.272 0.261 0.272 0.255 0.272 1,023,309 0.2618 6.76%
2001-05-04 0 0.370 0.365 0.380 0.350 0.370 150,000 54,500 0.3633 0.255 0.251 0.261 0.241 0.255 218,035 0.2500 1.37%
2001-05-03 0 0.365 0.360 0.375 0.365 0.380 230,000 86,300 0.3752 0.251 0.248 0.258 0.251 0.261 334,320 0.2581 -5.19%
2001-05-02 0 0.385 0.375 0.385 0.370 0.385 364,000 136,530 0.3751 0.265 0.258 0.265 0.255 0.265 529,097 0.2580 4.05%
2001-04-27 0 0.370 0.370 0.380 0.370 0.370 38,500 14,235 0.3697 0.255 0.255 0.261 0.255 0.255 55,962 0.2544 -2.63%
2001-04-26 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 0.261 0.255 0.261 0.261 0.261 145,356 0.2614 -1.30%
2001-04-25 0 0.385 0.370 0.385 0.375 0.390 966,000 369,730 0.3827 0.265 0.255 0.265 0.258 0.268 1,404,143 0.2633 1.32%
2001-04-24 0 0.380 0.380 0.385 0.370 0.380 280,000 105,350 0.3763 0.261 0.261 0.265 0.255 0.261 406,998 0.2588 1.33%
2001-04-23 0 0.375 0.365 0.375 0.360 0.375 608,000 224,370 0.3690 0.258 0.251 0.258 0.248 0.258 883,767 0.2539 1.35%
2001-04-20 0 0.370 0.360 0.370 0.355 0.380 958,000 358,370 0.3741 0.255 0.248 0.255 0.244 0.261 1,392,515 0.2574 -2.63%
2001-04-19 0 0.380 0.375 0.385 0.375 0.400 1,440,000 554,700 0.3852 0.261 0.258 0.265 0.258 0.275 2,093,133 0.2650 -3.80%
2001-04-18 0 0.395 0.385 0.395 0.360 0.395 4,202,000 1,596,850 0.3800 0.272 0.265 0.272 0.248 0.272 6,107,877 0.2614 9.72%
2001-04-17 0 0.360 0.350 0.360 0.350 0.430 4,106,000 1,566,430 0.3815 0.248 0.241 0.248 0.241 0.296 5,968,335 0.2625 -13.25%
2001-04-12 0 0.415 0.415 0.420 0.415 0.420 1,524,000 632,960 0.4153 0.286 0.286 0.289 0.286 0.289 2,215,232 0.2857 1.22%
2001-04-11 0 0.410 0.410 0.415 0.405 0.420 1,250,000 515,000 0.4120 0.282 0.282 0.286 0.279 0.289 1,816,955 0.2834 0.00%
2001-04-10 0 0.410 0.410 0.420 0.400 0.420 2,156,000 883,130 0.4096 0.282 0.282 0.289 0.275 0.289 3,133,885 0.2818 0.00%
2001-04-09 0 0.410 0.405 0.410 0.410 0.410 500,000 205,000 0.4100 0.282 0.279 0.282 0.282 0.282 726,782 0.2821 -2.38%
2001-04-06 0 0.420 0.410 0.420 0.405 0.420 1,570,000 643,710 0.4100 0.289 0.282 0.289 0.279 0.289 2,282,096 0.2821 6.33%
2001-04-04 0 0.395 0.395 0.400 0.395 0.410 530,000 212,400 0.4008 0.272 0.272 0.275 0.272 0.282 770,389 0.2757 -5.95%
2001-04-03 0 0.420 0.415 0.420 0.415 0.445 3,170,000 1,350,220 0.4259 0.289 0.286 0.289 0.286 0.306 4,607,799 0.2930 -5.62%
2001-04-02 0 0.445 0.445 0.450 0.395 0.445 7,870,000 3,287,490 0.4177 0.306 0.306 0.310 0.272 0.306 11,439,551 0.2874 9.88%
2001-03-30 0 0.405 0.400 0.410 0.395 0.405 908,000 363,350 0.4002 0.279 0.275 0.282 0.272 0.279 1,319,836 0.2753 3.85%
2001-03-29 0 0.390 0.380 0.390 0.375 0.395 2,572,000 981,130 0.3815 0.268 0.261 0.268 0.258 0.272 3,738,567 0.2624 -7.14%
2001-03-28 0 0.420 0.390 0.420 0.420 0.420 68,000 28,560 0.4200 0.289 0.268 0.289 0.289 0.289 98,842 0.2889 0.00%
2001-03-27 0 0.420 0.410 0.430 0.410 0.420 360,000 151,000 0.4194 0.289 0.282 0.296 0.282 0.289 523,283 0.2886 1.20%
2001-03-26 0 0.415 0.400 0.415 0.410 0.420 286,000 118,740 0.4152 0.286 0.275 0.286 0.282 0.289 415,719 0.2856 6.41%
2001-03-23 0 0.390 0.390 - - - 0 0 - 0.268 0.268 - - - 0 - 1.30%
2001-03-22 0 0.385 - 0.385 0.385 0.400 180,000 70,050 0.3892 0.265 - 0.265 0.265 0.275 261,642 0.2677 -3.75%
2001-03-21 0 0.400 0.385 0.410 0.400 0.400 80,000 32,000 0.4000 0.275 0.265 0.282 0.275 0.275 116,285 0.2752 -3.61%
2001-03-20 0 0.415 0.400 0.415 - - 0 0 - 0.286 0.275 0.286 - - 0 - 0.00%
2001-03-19 0 0.415 0.405 0.430 0.400 0.415 210,000 85,150 0.4055 0.286 0.279 0.296 0.275 0.286 305,249 0.2790 0.00%
2001-03-16 0 0.415 0.410 0.420 0.415 0.430 700,000 294,050 0.4201 0.286 0.282 0.289 0.286 0.296 1,017,495 0.2890 5.06%
2001-03-15 0 0.395 0.385 0.400 - - 0 0 - 0.272 0.265 0.275 - - 0 - 0.00%
2001-03-14 0 0.395 0.380 0.395 0.395 0.395 20,000 7,900 0.3950 0.272 0.261 0.272 0.272 0.272 29,071 0.2717 -1.25%
2001-03-13 0 0.400 0.400 0.420 0.395 0.400 220,000 87,500 0.3977 0.275 0.275 0.289 0.272 0.275 319,784 0.2736 -3.61%
2001-03-12 0 0.415 0.405 0.415 0.400 0.420 112,000 45,040 0.4021 0.286 0.279 0.286 0.275 0.289 162,799 0.2767 -3.49%
2001-03-09 0 0.430 0.420 0.430 0.460 0.460 20,000 9,200 0.4600 0.296 0.289 0.296 0.316 0.316 29,071 0.3165 -2.27%
2001-03-08 0 0.440 0.415 0.440 0.410 0.440 242,000 100,580 0.4156 0.303 0.286 0.303 0.282 0.303 351,763 0.2859 2.33%
2001-03-07 0 0.430 0.420 0.430 0.420 0.430 114,000 47,920 0.4204 0.296 0.289 0.296 0.289 0.296 165,706 0.2892 0.00%
2001-03-06 0 0.430 0.430 0.440 0.425 0.435 570,000 245,950 0.4315 0.296 0.296 0.303 0.292 0.299 828,532 0.2969 4.88%
2001-03-05 0 0.410 0.410 0.430 0.405 0.410 200,000 81,600 0.4080 0.282 0.282 0.296 0.279 0.282 290,713 0.2807 -2.38%
2001-03-02 0 0.420 0.420 0.425 0.420 0.425 540,000 228,050 0.4223 0.289 0.289 0.292 0.289 0.292 784,925 0.2905 -6.67%
2001-03-01 0 0.450 - 0.450 0.450 0.450 20,000 9,000 0.4500 0.310 - 0.310 0.310 0.310 29,071 0.3096 0.00%
2001-02-28 0 0.450 0.445 0.455 0.445 0.460 1,000,000 450,750 0.4508 0.310 0.306 0.313 0.306 0.316 1,453,564 0.3101 -5.26%
2001-02-27 0 0.475 0.465 0.475 0.465 0.485 878,000 414,970 0.4726 0.327 0.320 0.327 0.320 0.334 1,276,229 0.3252 -2.06%
2001-02-26 0 0.485 0.480 0.485 0.455 0.490 2,582,000 1,227,890 0.4756 0.334 0.330 0.334 0.313 0.337 3,753,103 0.3272 6.59%
2001-02-23 0 0.455 0.450 0.455 0.440 0.455 1,232,000 553,690 0.4494 0.313 0.310 0.313 0.303 0.313 1,790,791 0.3092 5.81%
2001-02-22 0 0.430 0.420 0.450 0.420 0.430 320,000 135,200 0.4225 0.296 0.289 0.310 0.289 0.296 465,141 0.2907 -2.27%
2001-02-21 0 0.440 0.440 0.445 0.430 0.440 212,000 92,580 0.4367 0.303 0.303 0.306 0.296 0.303 308,156 0.3004 -5.38%
2001-02-20 0 0.465 0.455 0.465 0.440 0.470 1,826,000 830,180 0.4546 0.320 0.313 0.320 0.303 0.323 2,654,208 0.3128 5.68%
2001-02-19 0 0.440 0.430 0.440 0.420 0.440 230,000 98,150 0.4267 0.303 0.296 0.303 0.289 0.303 334,320 0.2936 7.32%
2001-02-16 0 0.410 0.410 0.425 0.410 0.410 20,000 8,200 0.4100 0.282 0.282 0.292 0.282 0.282 29,071 0.2821 -2.38%
2001-02-15 0 0.420 0.420 0.425 0.410 0.420 218,000 91,360 0.4191 0.289 0.289 0.292 0.282 0.289 316,877 0.2883 0.00%
2001-02-14 0 0.420 0.410 0.420 0.420 0.425 250,000 105,750 0.4230 0.289 0.282 0.289 0.289 0.292 363,391 0.2910 -1.18%
2001-02-13 0 0.425 0.425 0.430 0.425 0.430 780,000 334,950 0.4294 0.292 0.292 0.296 0.292 0.296 1,133,780 0.2954 -3.41%
2001-02-12 0 0.440 0.430 0.440 0.410 0.440 1,634,000 690,680 0.4227 0.303 0.296 0.303 0.282 0.303 2,375,124 0.2908 7.32%
2001-02-09 0 0.410 0.400 0.410 0.395 0.410 882,000 353,270 0.4005 0.282 0.275 0.282 0.272 0.282 1,282,044 0.2756 5.13%
2001-02-08 0 0.390 0.385 0.400 0.380 0.400 370,000 146,830 0.3968 0.268 0.265 0.275 0.261 0.275 537,819 0.2730 -1.27%
2001-02-07 0 0.395 0.390 0.395 0.395 0.400 62,000 24,650 0.3976 0.272 0.268 0.272 0.272 0.275 90,121 0.2735 0.00%
2001-02-06 0 0.395 0.385 0.395 0.395 0.395 124,000 48,980 0.3950 0.272 0.265 0.272 0.272 0.272 180,242 0.2717 1.28%
2001-02-05 0 0.390 0.390 0.400 0.390 0.400 174,000 68,360 0.3929 0.268 0.268 0.275 0.268 0.275 252,920 0.2703 0.00%
2001-02-02 0 0.390 0.390 0.395 0.385 0.390 156,293 60,913 0.3897 0.268 0.268 0.272 0.265 0.268 227,182 0.2681 1.30%
2001-02-01 0 0.385 0.385 0.410 0.380 0.390 200,000 76,900 0.3845 0.265 0.265 0.282 0.261 0.268 290,713 0.2645 -3.75%
2001-01-31 0 0.400 - 0.420 - - 0 0 - 0.275 - 0.289 - - 0 - 0.00%
2001-01-30 0 0.400 0.380 0.400 - - 0 0 - 0.275 0.261 0.275 - - 0 - 0.00%
2001-01-29 0 0.400 - 0.410 - - 0 0 - 0.275 - 0.282 - - 0 - 0.00%
2001-01-23 0 0.400 0.390 0.400 0.390 0.400 208,000 82,120 0.3948 0.275 0.268 0.275 0.268 0.275 302,341 0.2716 2.56%
2001-01-22 0 0.390 0.385 0.390 0.380 0.390 1,250,000 478,000 0.3824 0.268 0.265 0.268 0.261 0.268 1,816,955 0.2631 0.00%
2001-01-19 0 0.390 0.390 0.400 0.390 0.400 224,000 88,100 0.3933 0.268 0.268 0.275 0.268 0.275 325,598 0.2706 2.63%
2001-01-18 0 0.380 0.380 0.400 0.370 0.370 80,000 29,600 0.3700 0.261 0.261 0.275 0.255 0.255 116,285 0.2545 0.00%
2001-01-17 0 0.380 0.360 0.400 - - 0 0 - 0.261 0.248 0.275 - - 0 - 0.00%
2001-01-16 0 0.380 0.370 0.400 - - 0 0 - 0.261 0.255 0.275 - - 0 - 0.00%
2001-01-15 0 0.380 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
2001-01-12 0 0.380 0.380 0.385 0.380 0.385 320,000 122,100 0.3816 0.261 0.261 0.265 0.261 0.265 465,141 0.2625 -5.00%
2001-01-11 0 0.400 0.370 0.400 - - 0 0 - 0.275 0.255 0.275 - - 0 - -2.44%
2001-01-10 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.282 0.268 0.282 0.282 0.282 58,143 0.2821 0.00%
2001-01-09 0 0.410 0.400 0.410 0.385 0.410 266,000 106,450 0.4002 0.282 0.275 0.282 0.265 0.282 386,648 0.2753 5.13%
2001-01-08 0 0.390 0.390 0.400 0.390 0.390 210,000 81,900 0.3900 0.268 0.268 0.275 0.268 0.268 305,249 0.2683 -2.50%
2001-01-05 0 0.400 0.380 0.400 0.380 0.400 292,000 116,340 0.3984 0.275 0.261 0.275 0.261 0.275 424,441 0.2741 2.56%
2001-01-04 0 0.390 0.390 - 0.370 0.390 116,000 44,060 0.3798 0.268 0.268 - 0.255 0.268 168,613 0.2613 5.41%
2001-01-03 0 0.370 0.365 0.380 0.370 0.370 100,000 37,000 0.3700 0.255 0.251 0.261 0.255 0.255 145,356 0.2545 -2.63%
2001-01-02 0 0.380 0.375 0.395 0.380 0.380 10,000 3,800 0.3800 0.261 0.258 0.272 0.261 0.261 14,536 0.2614 0.00%
2000-12-29 0 0.380 0.380 0.385 0.380 0.380 320,000 121,600 0.3800 0.261 0.261 0.265 0.261 0.261 465,141 0.2614 2.70%
2000-12-28 0 0.370 - 0.385 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2000-12-27 0 0.370 - 0.385 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2000-12-22 0 0.370 - 0.380 - - 0 0 - 0.255 - 0.261 - - 0 - 0.00%
2000-12-21 0 0.370 0.360 0.380 - - 0 0 - 0.255 0.248 0.261 - - 0 - 0.00%
2000-12-20 0 0.370 0.370 0.380 - - 0 0 - 0.255 0.255 0.261 - - 0 - 2.78%
2000-12-19 0 0.360 0.360 0.380 0.350 0.360 60,000 21,400 0.3567 0.248 0.248 0.261 0.241 0.248 87,214 0.2454 -2.70%
2000-12-18 0 0.370 0.370 0.380 0.360 0.360 30,000 10,800 0.3600 0.255 0.255 0.261 0.248 0.248 43,607 0.2477 0.00%
2000-12-15 0 0.370 0.370 0.380 0.370 0.370 298,000 110,260 0.3700 0.255 0.255 0.261 0.255 0.255 433,162 0.2545 0.00%
2000-12-14 0 0.370 0.370 0.380 0.370 0.380 160,000 60,300 0.3769 0.255 0.255 0.261 0.255 0.261 232,570 0.2593 -2.63%
2000-12-13 0 0.380 0.380 0.390 0.380 0.380 360,000 136,800 0.3800 0.261 0.261 0.268 0.261 0.261 523,283 0.2614 -5.00%
2000-12-12 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-12-11 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-12-08 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-12-07 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-12-06 0 0.400 0.360 0.400 0.400 0.400 30,000 12,000 0.4000 0.275 0.248 0.275 0.275 0.275 43,607 0.2752 5.26%
2000-12-05 0 0.380 - 0.400 - - 0 0 - 0.261 - 0.275 - - 0 - 0.00%
2000-12-04 0 0.380 - 0.400 - - 0 0 - 0.261 - 0.275 - - 0 - 0.00%
2000-12-01 0 0.380 0.380 - 0.350 0.350 20,000 7,000 0.3500 0.261 0.261 - 0.241 0.241 29,071 0.2408 2.70%
2000-11-30 0 0.370 0.370 - 0.350 0.355 160,000 56,700 0.3544 0.255 0.255 - 0.241 0.244 232,570 0.2438 2.78%
2000-11-29 0 0.360 0.350 - - - 0 0 - 0.248 0.241 - - - 0 - 0.00%
2000-11-28 0 0.360 0.350 - - - 100,000 36,000 0.3600 0.248 0.241 - - - 145,356 0.2477 0.00%
2000-11-27 0 0.360 0.360 0.400 0.360 0.400 112,000 40,400 0.3607 0.248 0.248 0.275 0.248 0.275 162,799 0.2482 -10.00%
2000-11-24 0 0.400 0.360 0.400 0.360 0.400 172,000 62,700 0.3645 0.275 0.248 0.275 0.248 0.275 250,013 0.2508 0.00%
2000-11-23 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-11-22 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-11-21 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-11-20 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 0.275 - 0.275 0.275 0.275 72,678 0.2752 0.00%
2000-11-17 0 0.400 - 0.410 - - 0 0 - 0.275 - 0.282 - - 0 - 0.00%
2000-11-16 0 0.400 - 0.400 0.400 0.400 56,000 22,400 0.4000 0.275 - 0.275 0.275 0.275 81,400 0.2752 0.00%
2000-11-15 0 0.400 - 0.405 - - 0 0 - 0.275 - 0.279 - - 0 - 0.00%
2000-11-14 0 0.400 - 0.405 - - 0 0 - 0.275 - 0.279 - - 0 - 0.00%
2000-11-13 0 0.400 - 0.400 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2000-11-10 0 0.400 0.375 0.400 0.380 0.400 138,000 52,980 0.3839 0.275 0.258 0.275 0.261 0.275 200,592 0.2641 2.56%
2000-11-09 0 0.390 0.385 0.400 - - 0 0 - 0.268 0.265 0.275 - - 0 - 0.00%
2000-11-08 0 0.390 - 0.405 0.390 0.415 370,000 149,450 0.4039 0.268 - 0.279 0.268 0.286 537,819 0.2779 -6.02%
2000-11-07 0 0.415 0.390 0.415 0.390 0.415 230,000 90,230 0.3923 0.286 0.268 0.286 0.268 0.286 334,320 0.2699 3.75%
2000-11-06 0 0.400 0.390 0.400 0.380 0.400 106,000 40,620 0.3832 0.275 0.268 0.275 0.261 0.275 154,078 0.2636 2.56%
2000-11-03 0 0.390 0.380 0.390 0.365 0.390 66,000 24,440 0.3703 0.268 0.261 0.268 0.251 0.268 95,935 0.2548 4.00%
2000-11-02 0 0.375 0.375 0.390 0.375 0.395 620,000 240,500 0.3879 0.258 0.258 0.268 0.258 0.272 901,210 0.2669 -3.85%
2000-11-01 0 0.390 0.365 0.410 0.365 0.390 1,298,000 488,270 0.3762 0.268 0.251 0.282 0.251 0.268 1,886,726 0.2588 9.86%
2000-10-31 0 0.355 0.350 0.360 0.350 0.360 570,000 201,970 0.3543 0.244 0.241 0.248 0.241 0.248 828,532 0.2438 1.43%
2000-10-30 0 0.350 0.350 0.360 0.350 0.360 100,000 35,400 0.3540 0.241 0.241 0.248 0.241 0.248 145,356 0.2435 2.94%
2000-10-27 0 0.340 0.340 0.355 - - 0 0 - 0.234 0.234 0.244 - - 0 - 0.00%
2000-10-26 0 0.340 0.335 0.340 0.350 0.350 200,000 70,000 0.3500 0.234 0.230 0.234 0.241 0.241 290,713 0.2408 -2.86%
2000-10-25 0 0.350 0.340 0.350 0.335 0.350 170,000 57,700 0.3394 0.241 0.234 0.241 0.230 0.241 247,106 0.2335 2.94%
2000-10-24 0 0.340 0.340 0.350 0.340 0.350 470,000 161,500 0.3436 0.234 0.234 0.241 0.234 0.241 683,175 0.2364 -4.23%
2000-10-23 0 0.355 0.345 0.355 0.365 0.365 170,000 62,050 0.3650 0.244 0.237 0.244 0.251 0.251 247,106 0.2511 2.90%
2000-10-20 0 0.345 0.345 0.355 0.345 0.350 212,000 74,190 0.3500 0.237 0.237 0.244 0.237 0.241 308,156 0.2408 1.47%
2000-10-19 0 0.340 0.340 0.350 0.340 0.340 80,000 27,200 0.3400 0.234 0.234 0.241 0.234 0.234 116,285 0.2339 0.00%
2000-10-18 0 0.340 0.340 0.350 0.340 0.350 866,000 298,500 0.3447 0.234 0.234 0.241 0.234 0.241 1,258,787 0.2371 -5.56%
2000-10-17 0 0.360 0.360 - 0.355 0.360 620,000 222,950 0.3596 0.248 0.248 - 0.244 0.248 901,210 0.2474 0.00%
2000-10-16 0 0.360 0.360 0.375 0.360 0.370 180,000 65,250 0.3625 0.248 0.248 0.258 0.248 0.255 261,642 0.2494 -2.70%
2000-10-13 0 0.370 0.365 0.375 0.355 0.370 190,000 69,850 0.3676 0.255 0.251 0.258 0.244 0.255 276,177 0.2529 1.37%
2000-10-12 0 0.365 0.365 0.375 0.360 0.370 450,000 164,650 0.3659 0.251 0.251 0.258 0.248 0.255 654,104 0.2517 -2.67%
2000-10-11 0 0.375 0.370 0.380 0.375 0.380 250,000 94,700 0.3788 0.258 0.255 0.261 0.258 0.261 363,391 0.2606 -2.60%
2000-10-10 0 0.385 0.375 0.385 0.370 0.385 966,000 363,780 0.3766 0.265 0.258 0.265 0.255 0.265 1,404,143 0.2591 1.32%
2000-10-09 0 0.380 0.375 0.390 0.380 0.390 210,000 80,600 0.3838 0.261 0.258 0.268 0.261 0.268 305,249 0.2640 -3.80%
2000-10-05 0 0.395 0.395 0.405 - - 0 0 - 0.272 0.272 0.279 - - 0 - 0.00%
2000-10-04 0 0.395 0.395 0.410 0.395 0.410 250,000 100,350 0.4014 0.272 0.272 0.282 0.272 0.282 363,391 0.2761 -3.66%
2000-10-03 0 0.410 0.410 - 0.395 0.400 200,000 79,850 0.3993 0.282 0.282 - 0.272 0.275 290,713 0.2747 2.50%
2000-09-29 0 0.400 0.390 0.405 0.385 0.415 1,740,000 694,500 0.3991 0.275 0.268 0.279 0.265 0.286 2,529,202 0.2746 5.26%
2000-09-28 0 0.380 0.380 0.390 0.380 0.390 860,000 331,000 0.3849 0.261 0.261 0.268 0.261 0.268 1,250,065 0.2648 -2.56%
2000-09-27 0 0.390 0.385 0.400 0.380 0.390 350,000 133,850 0.3824 0.268 0.265 0.275 0.261 0.268 508,748 0.2631 0.00%
2000-09-26 0 0.390 0.380 0.390 0.370 0.395 586,000 226,890 0.3872 0.268 0.261 0.268 0.255 0.272 851,789 0.2664 0.00%
2000-09-25 0 0.390 0.390 0.395 0.385 0.395 674,000 264,380 0.3923 0.268 0.268 0.272 0.265 0.272 979,702 0.2699 2.63%
2000-09-22 0 0.380 0.380 0.395 0.380 0.385 692,000 264,110 0.3817 0.261 0.261 0.272 0.261 0.265 1,005,866 0.2626 -1.30%
2000-09-21 0 0.385 0.385 0.400 0.385 0.415 340,000 135,100 0.3974 0.265 0.265 0.275 0.265 0.286 494,212 0.2734 -7.23%
2000-09-20 0 0.415 0.405 0.415 0.400 0.415 622,000 255,310 0.4105 0.286 0.279 0.286 0.275 0.286 904,117 0.2824 2.47%
2000-09-19 0 0.405 0.405 0.410 0.390 0.410 466,000 189,690 0.4071 0.279 0.279 0.282 0.268 0.282 677,361 0.2800 -1.22%
2000-09-18 0 0.410 0.410 0.425 0.410 0.435 696,000 296,190 0.4256 0.282 0.282 0.292 0.282 0.299 1,011,681 0.2928 -6.82%
2000-09-15 0 0.440 0.435 0.440 0.430 0.440 760,000 327,400 0.4308 0.303 0.299 0.303 0.296 0.303 1,104,709 0.2964 2.33%
2000-09-14 0 0.430 0.430 0.445 0.430 0.440 1,070,000 462,550 0.4323 0.296 0.296 0.306 0.296 0.303 1,555,314 0.2974 -1.15%
2000-09-12 0 0.435 0.435 0.445 0.425 0.455 666,000 291,010 0.4370 0.299 0.299 0.306 0.292 0.313 968,074 0.3006 -4.40%
2000-09-11 0 0.455 0.450 0.455 0.445 0.475 3,055,000 1,425,405 0.4666 0.313 0.310 0.313 0.306 0.327 4,440,639 0.3210 -4.21%
2000-09-08 0 0.475 0.475 0.480 0.470 0.480 900,000 430,280 0.4781 0.327 0.327 0.330 0.323 0.330 1,308,208 0.3289 -1.04%
2000-09-07 0 0.480 0.475 0.480 0.475 0.500 4,432,000 2,153,010 0.4858 0.330 0.327 0.330 0.327 0.344 6,442,197 0.3342 -4.00%
2000-09-06 0 0.500 0.495 0.510 0.495 0.570 6,466,000 3,303,250 0.5109 0.344 0.341 0.351 0.341 0.392 9,398,747 0.3515 -13.79%
2000-09-05 0 0.580 0.580 0.590 0.570 0.590 1,210,000 701,700 0.5799 0.399 0.399 0.406 0.392 0.406 1,758,813 0.3990 -1.69%
2000-09-04 0 0.590 0.580 0.590 0.580 0.590 690,000 406,100 0.5886 0.406 0.399 0.406 0.399 0.406 1,002,959 0.4049 0.00%
2000-09-01 0 0.590 0.570 0.590 0.590 0.590 72,000 42,280 0.5872 0.406 0.392 0.406 0.406 0.406 104,657 0.4040 3.51%
2000-08-31 0 0.570 0.570 0.600 0.570 0.580 100,000 57,200 0.5720 0.392 0.392 0.413 0.392 0.399 145,356 0.3935 -1.72%
2000-08-30 0 0.580 0.580 0.590 0.570 0.590 640,000 369,140 0.5768 0.399 0.399 0.406 0.392 0.406 930,281 0.3968 1.75%
2000-08-29 0 0.570 0.570 0.580 0.570 0.570 290,000 165,300 0.5700 0.392 0.392 0.399 0.392 0.392 421,534 0.3921 0.00%
2000-08-28 0 0.570 0.560 0.570 0.570 0.570 340,000 193,800 0.5700 0.392 0.385 0.392 0.392 0.392 494,212 0.3921 -1.72%
2000-08-25 0 0.580 0.570 0.580 0.570 0.580 416,000 238,920 0.5743 0.399 0.392 0.399 0.392 0.399 604,683 0.3951 0.00%
2000-08-24 0 0.580 0.570 0.580 0.570 0.580 605,822 348,247 0.5748 0.399 0.392 0.399 0.392 0.399 880,601 0.3955 1.75%
2000-08-23 0 0.570 0.570 0.580 0.570 0.580 2,020,000 1,156,200 0.5724 0.392 0.392 0.399 0.392 0.399 2,936,200 0.3938 -3.39%
2000-08-22 0 0.590 0.590 0.600 0.590 0.590 74,000 43,660 0.5900 0.406 0.406 0.413 0.406 0.406 107,564 0.4059 0.00%
2000-08-21 0 0.590 0.590 0.600 0.580 0.590 400,000 234,500 0.5863 0.406 0.406 0.413 0.399 0.406 581,426 0.4033 0.00%
2000-08-18 0 0.590 0.590 0.600 0.590 0.610 1,462,000 878,180 0.6007 0.406 0.406 0.413 0.406 0.420 2,125,111 0.4132 -1.67%
2000-08-17 0 0.600 0.580 0.610 0.580 0.620 2,446,000 1,471,780 0.6017 0.413 0.399 0.420 0.399 0.427 3,555,418 0.4140 1.69%
2000-08-16 0 0.590 0.580 0.590 0.580 0.590 1,612,000 943,280 0.5852 0.406 0.399 0.406 0.399 0.406 2,343,146 0.4026 1.72%
2000-08-15 0 0.580 0.580 0.600 0.580 0.590 1,758,000 1,026,840 0.5841 0.399 0.399 0.413 0.399 0.406 2,555,366 0.4018 -1.69%
2000-08-14 0 0.590 0.580 0.590 0.580 0.590 1,120,000 653,600 0.5836 0.406 0.399 0.406 0.399 0.406 1,627,992 0.4015 1.72%
2000-08-11 0 0.580 0.580 0.590 0.580 0.590 2,030,000 1,189,200 0.5858 0.399 0.399 0.406 0.399 0.406 2,950,736 0.4030 -3.33%
2000-08-10 0 0.600 0.590 0.600 0.590 0.610 1,998,000 1,203,720 0.6025 0.413 0.406 0.413 0.406 0.420 2,904,221 0.4145 0.00%
2000-08-09 0 0.600 0.600 0.610 0.600 0.650 5,192,000 3,231,040 0.6223 0.413 0.413 0.420 0.413 0.447 7,546,906 0.4281 -6.25%
2000-08-08 0 0.640 0.640 0.650 0.600 0.660 11,750,000 7,464,320 0.6353 0.440 0.440 0.447 0.413 0.454 17,079,380 0.4370 4.92%
2000-08-07 0 0.610 0.600 0.610 0.580 0.620 4,060,000 2,430,860 0.5987 0.420 0.413 0.420 0.399 0.427 5,901,471 0.4119 5.17%
2000-08-04 0 0.580 0.570 0.580 0.570 0.580 672,000 386,040 0.5745 0.399 0.392 0.399 0.392 0.399 976,795 0.3952 0.00%
2000-08-03 0 0.580 0.570 0.580 0.560 0.580 1,340,000 760,580 0.5676 0.399 0.392 0.399 0.385 0.399 1,947,776 0.3905 1.75%
2000-08-02 0 0.570 0.570 0.580 0.570 0.600 1,630,000 958,500 0.5880 0.392 0.392 0.399 0.392 0.413 2,369,310 0.4045 -1.72%
2000-08-01 0 0.580 0.570 0.590 0.560 0.580 630,000 359,700 0.5710 0.399 0.392 0.406 0.385 0.399 915,746 0.3928 3.57%
2000-07-31 0 0.560 0.560 0.580 0.550 0.580 378,000 211,800 0.5603 0.385 0.385 0.399 0.378 0.399 549,447 0.3855 1.82%
2000-07-28 0 0.550 0.550 0.560 0.550 0.570 752,000 422,000 0.5612 0.378 0.378 0.385 0.378 0.392 1,093,080 0.3861 -6.78%
2000-07-27 0 0.590 0.570 0.590 0.570 0.590 578,000 335,460 0.5804 0.406 0.392 0.406 0.392 0.406 840,160 0.3993 0.00%
2000-07-26 0 0.590 0.580 0.590 0.590 0.600 1,534,000 910,960 0.5938 0.406 0.399 0.406 0.406 0.413 2,229,768 0.4085 0.00%
2000-07-25 0 0.590 0.570 0.590 0.580 0.630 3,306,000 2,021,600 0.6115 0.406 0.392 0.406 0.399 0.433 4,805,484 0.4207 -3.28%
2000-07-24 0 0.610 0.610 0.620 0.600 0.630 3,614,751 2,195,953 0.6075 0.420 0.420 0.427 0.413 0.433 5,254,273 0.4179 3.39%
2000-07-21 0 0.590 0.580 0.590 0.570 0.630 3,400,081 2,015,724 0.5928 0.406 0.399 0.406 0.392 0.433 4,942,236 0.4079 -1.67%
2000-07-20 0 0.600 0.600 0.610 0.570 0.610 5,468,000 3,246,240 0.5937 0.413 0.413 0.420 0.392 0.420 7,948,090 0.4084 3.45%
2000-07-19 0 0.580 0.560 0.580 0.540 0.580 750,000 418,700 0.5583 0.399 0.385 0.399 0.372 0.399 1,090,173 0.3841 5.45%
2000-07-18 0 0.550 0.540 0.550 0.540 0.550 620,000 339,300 0.5473 0.378 0.372 0.378 0.372 0.378 901,210 0.3765 -1.79%
2000-07-17 0 0.560 0.540 0.560 0.550 0.570 360,000 199,900 0.5553 0.385 0.372 0.385 0.378 0.392 523,283 0.3820 -1.75%
2000-07-14 0 0.570 0.550 0.570 0.550 0.580 884,000 489,740 0.5540 0.392 0.378 0.392 0.378 0.399 1,284,951 0.3811 3.64%
2000-07-13 0 0.550 0.550 0.560 0.540 0.590 836,000 476,840 0.5704 0.378 0.378 0.385 0.372 0.406 1,215,180 0.3924 -6.78%
2000-07-12 0 0.590 0.580 0.590 0.550 0.590 4,846,000 2,802,940 0.5784 0.406 0.399 0.406 0.378 0.406 7,043,973 0.3979 9.26%
2000-07-11 0 0.540 0.540 0.560 0.530 0.550 1,602,000 869,080 0.5425 0.372 0.372 0.385 0.365 0.378 2,328,610 0.3732 0.00%
2000-07-10 0 0.540 0.530 0.550 0.530 0.550 936,000 505,140 0.5397 0.372 0.365 0.378 0.365 0.378 1,360,536 0.3713 1.89%
2000-07-07 0 0.530 0.520 0.530 0.530 0.540 510,000 270,600 0.5306 0.365 0.358 0.365 0.365 0.372 741,318 0.3650 1.92%
2000-07-06 0 0.520 0.520 0.530 0.520 0.530 416,000 218,540 0.5253 0.358 0.358 0.365 0.358 0.365 604,683 0.3614 0.00%
2000-07-05 0 0.520 0.510 0.520 0.520 0.540 1,150,000 606,800 0.5277 0.358 0.351 0.358 0.358 0.372 1,671,599 0.3630 -3.70%
2000-07-04 0 0.540 0.530 0.540 0.520 0.550 946,000 504,240 0.5330 0.372 0.365 0.372 0.358 0.378 1,375,072 0.3667 1.89%
2000-07-03 0 0.530 0.520 0.530 0.530 0.530 660,000 349,800 0.5300 0.365 0.358 0.365 0.365 0.365 959,352 0.3646 0.00%
2000-06-30 0 0.530 0.520 0.540 0.510 0.530 1,540,000 805,600 0.5231 0.365 0.358 0.372 0.351 0.365 2,238,489 0.3599 1.92%
2000-06-29 0 0.520 0.520 0.540 0.520 0.550 2,110,000 1,130,520 0.5358 0.358 0.358 0.372 0.358 0.378 3,067,021 0.3686 -1.89%
2000-06-28 0 0.530 0.530 0.550 0.530 0.550 1,714,000 923,160 0.5386 0.365 0.365 0.378 0.365 0.378 2,491,409 0.3705 -3.64%
2000-06-27 0 0.550 0.540 0.560 0.550 0.570 990,000 552,000 0.5576 0.378 0.372 0.385 0.378 0.392 1,439,029 0.3836 -3.51%
2000-06-26 0 0.570 0.570 0.580 0.570 0.590 360,000 207,820 0.5773 0.392 0.392 0.399 0.392 0.406 523,283 0.3971 0.00%
2000-06-23 0 0.570 0.570 0.590 0.570 0.580 426,000 243,320 0.5712 0.392 0.392 0.406 0.392 0.399 619,218 0.3929 -3.39%
2000-06-22 0 0.590 0.580 0.590 0.580 0.590 592,000 345,000 0.5828 0.406 0.399 0.406 0.399 0.406 860,510 0.4009 1.72%
2000-06-21 0 0.580 0.580 0.590 0.580 0.600 1,052,000 619,480 0.5889 0.399 0.399 0.406 0.399 0.413 1,529,150 0.4051 -1.69%
2000-06-20 0 0.590 0.580 0.590 0.580 0.630 2,502,000 1,496,260 0.5980 0.406 0.399 0.406 0.399 0.433 3,636,818 0.4114 -4.84%
2000-06-19 0 0.620 0.610 0.620 0.610 0.650 5,454,000 3,465,380 0.6354 0.427 0.420 0.427 0.420 0.447 7,927,740 0.4371 -0.80%
2000-06-16 0 0.660 0.660 0.670 0.620 0.680 14,104,000 9,158,340 0.6493 0.430 0.430 0.436 0.404 0.443 21,649,131 0.4230 6.45%
2000-06-15 0 0.620 0.620 0.630 0.610 0.620 4,040,000 2,492,840 0.6170 0.404 0.404 0.410 0.397 0.404 6,201,254 0.4020 5.08%
2000-06-14 0 0.590 0.590 0.610 0.590 0.610 500,000 299,400 0.5988 0.384 0.384 0.397 0.384 0.397 767,482 0.3901 -1.67%
2000-06-13 0 0.600 0.600 0.610 0.590 0.610 700,000 422,400 0.6034 0.391 0.391 0.397 0.384 0.397 1,074,475 0.3931 -1.64%
2000-06-12 0 0.610 0.600 0.610 0.600 0.620 1,162,000 706,620 0.6081 0.397 0.391 0.397 0.391 0.404 1,783,628 0.3962 0.00%
2000-06-09 0 0.610 0.610 0.620 0.610 0.620 1,614,000 989,640 0.6132 0.397 0.397 0.404 0.397 0.404 2,477,432 0.3995 1.67%
2000-06-08 0 0.600 0.600 0.610 0.600 0.610 1,976,000 1,189,400 0.6019 0.391 0.391 0.397 0.391 0.397 3,033,089 0.3921 1.69%
2000-06-07 0 0.590 0.580 0.590 0.560 0.600 920,000 539,200 0.5861 0.384 0.378 0.384 0.365 0.391 1,412,167 0.3818 1.72%
2000-06-05 0 0.580 0.580 0.590 0.580 0.600 750,000 437,400 0.5832 0.378 0.378 0.384 0.378 0.391 1,151,223 0.3799 0.00%
2000-06-02 0 0.580 0.570 0.590 0.560 0.580 1,352,000 767,520 0.5677 0.378 0.371 0.384 0.365 0.378 2,075,271 0.3698 5.45%
2000-06-01 0 0.550 0.550 0.570 0.550 0.560 780,000 433,100 0.5553 0.358 0.358 0.371 0.358 0.365 1,197,272 0.3617 0.00%
2000-05-31 0 0.550 0.550 0.560 0.550 0.570 210,000 116,000 0.5524 0.358 0.358 0.365 0.358 0.371 322,342 0.3599 -1.79%
2000-05-30 0 0.560 0.550 0.570 0.560 0.570 250,000 140,500 0.5620 0.365 0.358 0.371 0.365 0.371 383,741 0.3661 0.00%
2000-05-29 0 0.560 0.550 0.570 0.540 0.560 120,000 66,400 0.5533 0.365 0.358 0.371 0.352 0.365 184,196 0.3605 3.70%
2000-05-26 0 0.540 0.540 0.560 0.540 0.550 910,000 491,700 0.5403 0.352 0.352 0.365 0.352 0.358 1,396,817 0.3520 -1.82%
2000-05-25 0 0.550 0.550 0.560 0.550 0.570 1,098,000 614,200 0.5594 0.358 0.358 0.365 0.358 0.371 1,685,390 0.3644 -3.51%
2000-05-24 0 0.570 0.560 0.570 0.560 0.580 1,160,000 655,300 0.5649 0.371 0.365 0.371 0.365 0.378 1,780,558 0.3680 0.00%
2000-05-23 0 0.570 0.560 0.570 0.560 0.570 520,000 295,900 0.5690 0.371 0.365 0.371 0.365 0.371 798,181 0.3707 -1.72%
2000-05-22 0 0.580 0.570 0.600 0.570 0.580 260,000 150,600 0.5792 0.378 0.371 0.391 0.371 0.378 399,091 0.3774 1.75%
2000-05-19 0 0.570 0.570 0.590 0.570 0.590 450,000 263,900 0.5864 0.371 0.371 0.384 0.371 0.384 690,734 0.3821 -3.39%
2000-05-18 0 0.590 0.590 0.600 0.580 0.590 644,000 375,960 0.5838 0.384 0.384 0.391 0.378 0.384 988,517 0.3803 0.00%
2000-05-17 0 0.590 0.590 0.600 0.580 0.600 1,374,000 817,800 0.5952 0.384 0.384 0.391 0.378 0.391 2,109,040 0.3878 -3.28%
2000-05-16 0 0.610 0.600 0.610 0.590 0.610 1,124,000 680,600 0.6055 0.397 0.391 0.397 0.384 0.397 1,725,299 0.3945 -1.61%
2000-05-15 0 0.620 0.610 0.620 0.580 0.620 1,961,750 1,178,103 0.6005 0.404 0.397 0.404 0.378 0.404 3,011,215 0.3912 6.90%
2000-05-12 0 0.580 0.580 0.590 0.560 0.580 630,000 361,400 0.5737 0.378 0.378 0.384 0.365 0.378 967,027 0.3737 3.57%
2000-05-10 0 0.560 0.560 0.580 0.560 0.610 872,000 502,620 0.5764 0.365 0.365 0.378 0.365 0.397 1,338,489 0.3755 -6.67%
2000-05-09 0 0.600 0.580 0.600 0.570 0.600 1,190,000 694,700 0.5838 0.391 0.378 0.391 0.371 0.391 1,826,607 0.3803 3.45%
2000-05-08 0 0.580 0.580 0.590 0.580 0.620 1,018,000 609,460 0.5987 0.378 0.378 0.384 0.378 0.404 1,562,593 0.3900 -4.92%
2000-05-05 0 0.610 0.600 0.610 0.590 0.620 1,302,000 787,840 0.6051 0.397 0.391 0.397 0.384 0.404 1,998,523 0.3942 0.00%
2000-05-04 0 0.610 0.610 0.620 0.610 0.640 2,896,000 1,822,400 0.6293 0.397 0.397 0.404 0.397 0.417 4,445,255 0.4100 -4.69%
2000-05-03 0 0.640 0.640 0.660 0.590 0.660 5,572,000 3,512,560 0.6304 0.417 0.417 0.430 0.384 0.430 8,552,819 0.4107 10.34%
2000-05-02 0 0.580 0.580 0.590 0.570 0.590 954,000 552,720 0.5794 0.378 0.378 0.384 0.371 0.384 1,464,356 0.3774 1.75%
2000-04-28 0 0.570 0.570 0.580 0.560 0.580 1,252,000 716,240 0.5721 0.371 0.371 0.378 0.365 0.378 1,921,775 0.3727 -1.72%
2000-04-27 0 0.580 0.580 0.590 0.560 0.590 922,000 531,460 0.5764 0.378 0.378 0.384 0.365 0.384 1,415,237 0.3755 3.57%
2000-04-26 0 0.560 0.560 0.570 0.560 0.570 830,000 466,400 0.5619 0.365 0.365 0.371 0.365 0.371 1,274,020 0.3661 0.00%
2000-04-25 0 0.560 0.550 0.560 0.560 0.570 682,000 382,920 0.5615 0.365 0.358 0.365 0.365 0.371 1,046,845 0.3658 1.82%
2000-04-20 0 0.550 0.540 0.550 0.540 0.560 928,000 510,800 0.5504 0.358 0.352 0.358 0.352 0.365 1,424,446 0.3586 0.00%
2000-04-19 0 0.550 0.550 0.560 0.550 0.590 4,216,000 2,420,460 0.5741 0.358 0.358 0.365 0.358 0.384 6,471,408 0.3740 0.00%
2000-04-18 0 0.550 0.550 0.560 0.540 0.570 1,118,000 616,160 0.5511 0.358 0.358 0.365 0.352 0.371 1,716,090 0.3590 5.77%
2000-04-17 0 0.520 0.520 0.530 0.520 0.540 1,904,000 991,620 0.5208 0.339 0.339 0.345 0.339 0.352 2,922,571 0.3393 -7.14%
2000-04-14 0 0.560 0.560 0.570 0.530 0.560 350,000 189,980 0.5428 0.365 0.365 0.371 0.345 0.365 537,237 0.3536 3.70%
2000-04-13 0 0.540 0.540 0.550 0.540 0.550 434,000 237,600 0.5475 0.352 0.352 0.358 0.352 0.358 666,174 0.3567 -3.57%
2000-04-12 0 0.560 0.560 0.580 0.540 0.560 194,000 108,160 0.5575 0.365 0.365 0.378 0.352 0.365 297,783 0.3632 3.70%
2000-04-11 0 0.540 0.540 0.560 0.540 0.560 632,000 342,620 0.5421 0.352 0.352 0.365 0.352 0.365 970,097 0.3532 -1.82%
2000-04-10 0 0.550 0.550 0.560 0.540 0.550 1,016,000 558,180 0.5494 0.358 0.358 0.365 0.352 0.358 1,559,523 0.3579 0.00%
2000-04-07 0 0.550 0.540 0.550 0.540 0.560 1,136,000 627,900 0.5527 0.358 0.352 0.358 0.352 0.365 1,743,719 0.3601 1.85%
2000-04-06 0 0.540 0.540 0.550 0.520 0.540 434,000 232,660 0.5361 0.352 0.352 0.358 0.339 0.352 666,174 0.3492 1.89%
2000-04-05 0 0.530 0.520 0.540 0.530 0.580 1,154,000 626,280 0.5427 0.345 0.339 0.352 0.345 0.378 1,771,348 0.3536 -5.36%
2000-04-03 0 0.560 0.550 0.570 0.560 0.590 424,000 239,760 0.5655 0.365 0.358 0.371 0.365 0.384 650,825 0.3684 -1.75%
2000-03-31 0 0.570 0.570 0.590 0.570 0.580 604,000 346,400 0.5735 0.371 0.371 0.384 0.371 0.378 927,118 0.3736 -1.72%
2000-03-30 0 0.580 0.570 0.590 0.570 0.590 620,000 357,900 0.5773 0.378 0.371 0.384 0.371 0.384 951,678 0.3761 0.00%
2000-03-29 0 0.580 0.580 0.600 0.580 0.580 320,000 185,600 0.5800 0.378 0.378 0.391 0.378 0.378 491,188 0.3779 -1.69%
2000-03-28 0 0.590 0.580 0.600 0.590 0.600 722,000 431,580 0.5978 0.384 0.378 0.391 0.384 0.391 1,108,244 0.3894 1.72%
2000-03-27 0 0.580 0.580 0.600 0.580 0.600 1,016,000 592,380 0.5831 0.378 0.378 0.391 0.378 0.391 1,559,523 0.3798 0.00%
2000-03-24 0 0.580 0.580 0.590 0.570 0.580 1,568,000 907,360 0.5787 0.378 0.378 0.384 0.371 0.378 2,406,823 0.3770 1.75%
2000-03-23 0 0.570 0.570 0.590 0.570 0.590 1,158,000 672,060 0.5804 0.371 0.371 0.384 0.371 0.384 1,777,488 0.3781 0.00%
2000-03-22 0 0.570 0.560 0.570 0.560 0.580 498,000 287,340 0.5770 0.371 0.365 0.371 0.365 0.378 764,412 0.3759 -1.72%
2000-03-21 0 0.580 0.570 0.580 0.570 0.580 1,152,000 663,160 0.5757 0.378 0.371 0.378 0.371 0.378 1,768,278 0.3750 -3.33%
2000-03-20 0 0.600 0.590 0.600 0.580 0.620 660,000 390,700 0.5920 0.391 0.384 0.391 0.378 0.404 1,013,076 0.3857 -1.64%
2000-03-17 0 0.610 0.600 0.660 0.600 0.620 450,000 273,300 0.6073 0.397 0.391 0.430 0.391 0.404 690,734 0.3957 1.67%
2000-03-16 0 0.600 0.600 0.610 0.590 0.660 1,310,000 807,180 0.6162 0.391 0.391 0.397 0.384 0.430 2,010,803 0.4014 1.69%
2000-03-15 0 0.590 0.590 0.600 0.590 0.620 828,734 497,391 0.6002 0.384 0.384 0.391 0.384 0.404 1,272,077 0.3910 -3.28%
2000-03-14 0 0.610 0.600 0.620 0.590 0.620 1,300,000 782,400 0.6018 0.397 0.391 0.404 0.384 0.404 1,995,453 0.3921 1.67%
2000-03-13 0 0.600 0.590 0.600 0.590 0.620 730,000 440,500 0.6034 0.391 0.384 0.391 0.384 0.404 1,120,524 0.3931 -1.64%
2000-03-10 0 0.610 0.600 0.610 0.580 0.610 972,000 583,260 0.6001 0.397 0.391 0.397 0.378 0.397 1,491,985 0.3909 3.39%
2000-03-09 0 0.590 0.590 0.620 0.590 0.650 1,762,000 1,106,640 0.6281 0.384 0.384 0.404 0.384 0.423 2,704,606 0.4092 -7.81%
2000-03-08 0 0.640 0.630 0.650 0.630 0.650 1,684,000 1,075,160 0.6385 0.417 0.410 0.423 0.410 0.423 2,584,879 0.4159 -3.03%
2000-03-07 0 0.660 0.660 0.670 0.650 0.700 1,822,000 1,224,740 0.6722 0.430 0.430 0.436 0.423 0.456 2,796,704 0.4379 -2.94%
2000-03-06 0 0.680 0.680 0.690 0.620 0.710 3,654,000 2,442,380 0.6684 0.443 0.443 0.450 0.404 0.463 5,608,758 0.4355 13.33%
2000-03-03 0 0.600 0.590 0.600 0.580 0.630 3,028,000 1,828,880 0.6040 0.391 0.384 0.391 0.378 0.410 4,647,871 0.3935 1.69%
2000-03-02 0 0.590 0.590 0.600 0.580 0.590 2,302,000 1,340,260 0.5822 0.384 0.384 0.391 0.378 0.384 3,533,487 0.3793 1.72%
2000-03-01 0 0.580 0.580 0.600 0.570 0.630 1,534,500 911,405 0.5939 0.378 0.378 0.391 0.371 0.410 2,355,402 0.3869 -6.45%
2000-02-29 0 0.620 0.600 0.620 0.580 0.620 1,910,000 1,175,960 0.6157 0.404 0.391 0.404 0.378 0.404 2,931,781 0.4011 6.90%
2000-02-28 0 0.580 0.570 0.580 0.540 0.630 1,954,000 1,123,240 0.5748 0.378 0.371 0.378 0.352 0.410 2,999,319 0.3745 -7.94%
2000-02-25 0 0.630 0.620 0.630 0.610 0.720 4,570,000 2,880,080 0.6302 0.410 0.404 0.410 0.397 0.469 7,014,785 0.4106 -12.50%
2000-02-24 0 0.720 0.700 0.710 0.690 0.770 3,872,000 2,792,900 0.7213 0.469 0.456 0.463 0.450 0.502 5,943,380 0.4699 -5.26%
2000-02-23 0 0.760 0.750 0.770 0.750 0.860 7,408,000 6,046,120 0.8162 0.495 0.489 0.502 0.489 0.560 11,371,013 0.5317 -2.56%
2000-02-22 0 0.780 0.780 0.790 0.650 1.000 15,700,000 12,208,120 0.7776 0.508 0.508 0.515 0.423 0.651 24,098,933 0.5066 -19.59%
2000-02-21 0 0.970 0.960 0.970 0.810 1.160 39,098,000 37,012,040 0.9466 0.632 0.625 0.632 0.528 0.756 60,014,018 0.6167 24.36%
2000-02-18 0 0.780 0.770 0.780 0.640 0.780 9,050,000 6,401,300 0.7073 0.508 0.502 0.508 0.417 0.508 13,891,423 0.4608 21.87%
2000-02-17 0 0.640 0.630 0.640 0.620 0.680 3,958,000 2,542,040 0.6423 0.417 0.410 0.417 0.404 0.443 6,075,387 0.4184 0.00%
2000-02-16 0 0.640 0.630 0.640 0.550 0.670 7,418,000 4,660,380 0.6283 0.417 0.410 0.417 0.358 0.436 11,386,362 0.4093 18.52%
2000-02-15 0 0.540 0.530 0.550 0.520 0.570 1,696,000 937,980 0.5531 0.352 0.345 0.358 0.339 0.371 2,603,299 0.3603 -1.82%
2000-02-14 0 0.550 0.540 0.550 0.530 0.560 970,000 531,200 0.5476 0.358 0.352 0.358 0.345 0.365 1,488,915 0.3568 -3.51%
2000-02-11 0 0.570 0.550 0.570 0.530 0.600 1,086,000 610,000 0.5617 0.371 0.358 0.371 0.345 0.391 1,666,971 0.3659 3.64%
2000-02-10 0 0.550 0.540 0.550 0.540 0.560 1,540,000 842,200 0.5469 0.358 0.352 0.358 0.352 0.365 2,363,844 0.3563 -5.17%
2000-02-09 0 0.580 0.570 0.580 0.570 0.590 550,000 315,700 0.5740 0.378 0.371 0.378 0.371 0.384 844,230 0.3740 -1.69%
2000-02-08 0 0.590 0.590 0.600 0.580 0.600 250,000 147,500 0.5900 0.384 0.384 0.391 0.378 0.391 383,741 0.3844 -3.28%
2000-02-03 0 0.610 0.600 0.610 0.570 0.610 946,000 559,260 0.5912 0.397 0.391 0.397 0.371 0.397 1,452,076 0.3851 7.02%
2000-02-02 0 0.570 0.570 0.590 0.570 0.600 1,718,000 1,017,800 0.5924 0.371 0.371 0.384 0.371 0.391 2,637,068 0.3860 -5.00%
2000-02-01 0 0.600 0.600 0.610 0.590 0.620 890,000 533,600 0.5996 0.391 0.391 0.397 0.384 0.404 1,366,118 0.3906 1.69%
2000-01-31 0 0.590 0.560 0.590 0.590 0.610 160,000 95,200 0.5950 0.384 0.365 0.384 0.384 0.397 245,594 0.3876 3.51%
2000-01-28 0 0.570 0.570 0.580 0.570 0.580 340,000 196,400 0.5776 0.371 0.371 0.378 0.371 0.378 521,888 0.3763 -1.72%
2000-01-27 0 0.580 0.570 0.590 0.570 0.580 686,000 397,020 0.5787 0.378 0.371 0.384 0.371 0.378 1,052,985 0.3770 1.75%
2000-01-26 0 0.570 0.560 0.570 0.560 0.590 836,000 475,860 0.5692 0.371 0.365 0.371 0.365 0.384 1,283,230 0.3708 0.00%
2000-01-25 0 0.570 0.570 0.580 0.570 0.600 924,000 545,920 0.5908 0.371 0.371 0.378 0.371 0.391 1,418,307 0.3849 -6.56%
2000-01-24 0 0.610 0.600 0.610 0.590 0.630 3,438,000 2,095,080 0.6094 0.397 0.391 0.397 0.384 0.410 5,277,206 0.3970 3.39%
2000-01-21 0 0.590 0.580 0.590 0.550 0.590 3,616,000 2,098,320 0.5803 0.384 0.378 0.384 0.358 0.384 5,550,429 0.3780 11.32%
2000-01-20 0 0.530 0.510 0.540 0.520 0.540 1,142,000 610,560 0.5346 0.345 0.332 0.352 0.339 0.352 1,752,929 0.3483 3.92%
2000-01-19 0 0.510 0.510 0.520 0.500 0.510 560,000 285,200 0.5093 0.332 0.332 0.339 0.326 0.332 859,580 0.3318 2.00%
2000-01-18 0 0.500 0.500 0.530 0.500 0.520 750,000 387,100 0.5161 0.326 0.326 0.345 0.326 0.339 1,151,223 0.3363 0.00%
2000-01-17 0 0.500 0.500 0.520 0.500 0.520 832,000 431,300 0.5184 0.326 0.326 0.339 0.326 0.339 1,277,090 0.3377 -1.96%
2000-01-14 0 0.510 0.500 0.510 0.500 0.520 1,834,000 942,000 0.5136 0.332 0.326 0.332 0.326 0.339 2,815,124 0.3346 -3.77%
2000-01-13 0 0.530 0.520 0.530 0.520 0.530 378,000 197,960 0.5237 0.345 0.339 0.345 0.339 0.345 580,216 0.3412 1.92%
2000-01-12 0 0.520 0.520 0.530 0.510 0.520 357,910 184,018 0.5141 0.339 0.339 0.345 0.332 0.339 549,379 0.3350 1.96%
2000-01-11 0 0.510 0.510 0.530 0.500 0.550 870,000 460,860 0.5297 0.332 0.332 0.345 0.326 0.358 1,335,419 0.3451 -5.56%
2000-01-10 0 0.540 0.540 0.550 0.500 0.550 952,000 498,860 0.5240 0.352 0.352 0.358 0.326 0.358 1,461,286 0.3414 3.85%
2000-01-07 0 0.520 0.520 0.540 0.500 0.530 662,000 341,940 0.5165 0.339 0.339 0.352 0.326 0.345 1,016,146 0.3365 5.05%
2000-01-06 0 0.495 0.495 0.500 0.490 0.510 550,000 274,820 0.4997 0.322 0.322 0.326 0.319 0.332 844,230 0.3255 -1.00%
2000-01-05 0 0.500 0.495 0.540 0.500 0.500 200,000 100,000 0.5000 0.326 0.322 0.352 0.326 0.326 306,993 0.3257 -9.09%
2000-01-04 0 0.550 0.550 0.560 0.520 0.550 1,434,000 781,260 0.5448 0.358 0.358 0.365 0.339 0.358 2,201,138 0.3549 5.77%
2000-01-03 0 0.520 0.520 0.540 0.510 0.540 1,190,000 625,660 0.5258 0.339 0.339 0.352 0.332 0.352 1,826,607 0.3425 1.96%
1999-12-30 0 0.510 0.510 0.530 0.490 0.520 506,000 256,400 0.5067 0.332 0.332 0.345 0.319 0.339 776,692 0.3301 2.00%
1999-12-29 0 0.500 0.500 0.510 0.500 0.510 304,000 153,500 0.5049 0.326 0.326 0.332 0.326 0.332 466,629 0.3290 -1.96%
1999-12-28 0 0.510 0.510 0.540 0.500 0.560 950,000 497,400 0.5236 0.332 0.332 0.352 0.326 0.365 1,458,216 0.3411 -1.92%
1999-12-24 0 0.520 0.500 0.520 0.520 0.530 70,000 36,700 0.5243 0.339 0.326 0.339 0.339 0.345 107,447 0.3416 4.00%
1999-12-23 0 0.500 0.490 0.520 0.490 0.500 320,000 158,300 0.4947 0.326 0.319 0.339 0.319 0.326 491,188 0.3223 2.04%
1999-12-22 0 0.490 0.490 0.520 0.490 0.510 770,000 380,100 0.4936 0.319 0.319 0.339 0.319 0.332 1,181,922 0.3216 -5.77%
1999-12-21 0 0.520 0.490 0.520 0.500 0.530 350,000 179,860 0.5139 0.339 0.319 0.339 0.326 0.345 537,237 0.3348 -3.70%
1999-12-20 0 0.540 0.530 0.550 0.530 0.540 48,000 25,640 0.5342 0.352 0.345 0.358 0.345 0.352 73,678 0.3480 1.89%
1999-12-17 0 0.530 0.530 0.560 0.530 0.530 170,000 90,100 0.5300 0.345 0.345 0.365 0.345 0.345 260,944 0.3453 0.00%
1999-12-16 0 0.530 0.530 0.560 0.530 0.560 86,000 46,860 0.5449 0.345 0.345 0.365 0.345 0.365 132,007 0.3550 -3.64%
1999-12-15 0 0.550 0.530 0.550 0.530 0.550 319,250 170,753 0.5349 0.358 0.345 0.358 0.345 0.358 490,037 0.3484 0.00%
1999-12-14 0 0.550 0.550 0.570 0.540 0.570 380,000 207,900 0.5471 0.358 0.358 0.371 0.352 0.371 583,286 0.3564 0.00%
1999-12-13 0 0.550 0.550 0.560 0.550 0.560 200,000 111,000 0.5550 0.358 0.358 0.365 0.358 0.365 306,993 0.3616 -1.79%
1999-12-10 0 0.560 0.560 0.570 0.560 0.580 500,000 283,800 0.5676 0.365 0.365 0.371 0.365 0.378 767,482 0.3698 -1.75%
1999-12-09 0 0.570 0.560 0.570 0.560 0.570 962,000 542,520 0.5640 0.371 0.365 0.371 0.365 0.371 1,476,635 0.3674 1.79%
1999-12-08 0 0.560 0.550 0.570 0.550 0.560 230,000 128,300 0.5578 0.365 0.358 0.371 0.358 0.365 353,042 0.3634 1.82%
1999-12-07 0 0.550 0.550 0.560 0.550 0.560 662,500 364,855 0.5507 0.358 0.358 0.365 0.358 0.365 1,016,914 0.3588 -1.79%
1999-12-06 0 0.560 0.550 0.560 0.550 0.560 180,000 99,500 0.5528 0.365 0.358 0.365 0.358 0.365 276,294 0.3601 1.82%
1999-12-03 0 0.550 0.550 0.560 0.540 0.560 216,000 120,440 0.5576 0.358 0.358 0.365 0.352 0.365 331,552 0.3633 -1.79%
1999-12-02 0 0.560 0.550 0.560 0.540 0.560 210,000 115,800 0.5514 0.365 0.358 0.365 0.352 0.365 322,342 0.3592 3.70%
1999-12-01 0 0.540 0.540 0.560 0.540 0.540 40,000 21,600 0.5400 0.352 0.352 0.365 0.352 0.352 61,399 0.3518 -3.57%
1999-11-30 0 0.560 0.540 0.560 0.530 0.560 108,000 58,860 0.5450 0.365 0.352 0.365 0.345 0.365 165,776 0.3551 1.82%
1999-11-29 0 0.550 0.550 0.570 0.540 0.550 190,000 103,000 0.5421 0.358 0.358 0.371 0.352 0.358 291,643 0.3532 1.85%
1999-11-26 0 0.540 0.530 0.550 0.540 0.540 100,200 54,096 0.5399 0.352 0.345 0.358 0.352 0.352 153,803 0.3517 1.89%
1999-11-25 0 0.530 0.530 0.540 0.530 0.540 336,000 179,780 0.5351 0.345 0.345 0.352 0.345 0.352 515,748 0.3486 -1.85%
1999-11-24 0 0.540 0.540 0.550 0.540 0.540 160,000 86,400 0.5400 0.352 0.352 0.358 0.352 0.352 245,594 0.3518 0.00%
1999-11-23 0 0.540 0.540 0.550 0.530 0.540 110,000 59,100 0.5373 0.352 0.352 0.358 0.345 0.352 168,846 0.3500 -1.82%
1999-11-22 0 0.550 0.540 0.560 0.550 0.560 480,000 265,000 0.5521 0.358 0.352 0.365 0.358 0.365 736,783 0.3597 -1.79%
1999-11-19 0 0.560 0.550 0.560 0.550 0.560 634,000 351,580 0.5545 0.365 0.358 0.365 0.358 0.365 973,167 0.3613 0.00%
1999-11-18 0 0.560 0.550 0.570 0.560 0.570 440,000 247,400 0.5623 0.365 0.358 0.371 0.365 0.371 675,384 0.3663 -1.75%
1999-11-17 0 0.570 0.570 0.580 0.550 0.600 1,834,750 1,038,723 0.5661 0.371 0.371 0.378 0.358 0.391 2,816,275 0.3688 -1.72%
1999-11-16 0 0.580 0.580 0.600 0.580 0.610 578,000 347,760 0.6017 0.378 0.378 0.391 0.378 0.397 887,209 0.3920 -3.33%
1999-11-15 0 0.600 0.600 0.650 0.590 0.630 280,000 167,600 0.5986 0.391 0.391 0.423 0.384 0.410 429,790 0.3900 1.69%
1999-11-12 0 0.590 0.590 0.600 0.570 0.590 128,000 74,960 0.5856 0.384 0.384 0.391 0.371 0.384 196,475 0.3815 1.72%
1999-11-11 0 0.580 0.570 0.580 0.580 0.600 416,000 244,900 0.5887 0.378 0.371 0.378 0.378 0.391 638,545 0.3835 -4.92%
1999-11-10 0 0.610 0.610 0.620 0.600 0.610 780,000 472,000 0.6051 0.397 0.397 0.404 0.391 0.397 1,197,272 0.3942 1.67%
1999-11-09 0 0.600 0.590 0.600 0.580 0.610 2,556,000 1,496,580 0.5855 0.391 0.384 0.391 0.378 0.397 3,923,368 0.3815 3.45%
1999-11-08 0 0.580 0.570 0.580 0.570 0.600 692,000 407,160 0.5884 0.378 0.371 0.378 0.371 0.391 1,062,195 0.3833 1.75%
1999-11-05 0 0.570 0.560 0.570 0.560 0.590 882,000 507,700 0.5756 0.371 0.365 0.371 0.365 0.384 1,353,838 0.3750 0.00%
1999-11-04 0 0.570 0.560 0.570 0.560 0.580 280,000 158,800 0.5671 0.371 0.365 0.371 0.365 0.378 429,790 0.3695 1.79%
1999-11-03 0 0.560 0.540 0.560 0.530 0.560 190,000 104,200 0.5484 0.365 0.352 0.365 0.345 0.365 291,643 0.3573 3.70%
1999-11-02 0 0.540 0.540 0.560 0.540 0.540 190,000 102,600 0.5400 0.352 0.352 0.365 0.352 0.352 291,643 0.3518 -1.82%
1999-11-01 0 0.550 0.540 0.560 0.550 0.560 180,000 100,000 0.5556 0.358 0.352 0.365 0.358 0.365 276,294 0.3619 -1.79%
1999-10-29 0 0.560 0.560 0.570 0.550 0.580 328,000 181,460 0.5532 0.365 0.365 0.371 0.358 0.378 503,468 0.3604 1.82%
1999-10-28 0 0.550 0.540 0.570 0.550 0.590 358,000 205,720 0.5746 0.358 0.352 0.371 0.358 0.384 549,517 0.3744 -1.79%
1999-10-27 0 0.560 0.540 0.560 0.560 0.560 100,000 56,000 0.5600 0.365 0.352 0.365 0.365 0.365 153,496 0.3648 0.00%
1999-10-26 0 0.560 0.540 0.560 0.540 0.560 190,000 104,300 0.5489 0.365 0.352 0.365 0.352 0.365 291,643 0.3576 0.00%
1999-10-25 0 0.560 0.550 0.570 0.560 0.560 690,000 386,400 0.5600 0.365 0.358 0.371 0.365 0.365 1,059,125 0.3648 0.00%
1999-10-22 0 0.560 0.550 0.570 0.540 0.560 390,000 215,200 0.5518 0.365 0.358 0.371 0.352 0.365 598,636 0.3595 1.82%
1999-10-21 0 0.550 0.540 0.550 0.540 0.550 426,000 233,300 0.5477 0.358 0.352 0.358 0.352 0.358 653,895 0.3568 5.77%
1999-10-20 0 0.520 0.520 0.570 0.520 0.540 850,000 449,400 0.5287 0.339 0.339 0.371 0.339 0.352 1,304,719 0.3444 -3.70%
1999-10-19 0 0.540 0.520 0.540 - - 0 0 - 0.352 0.339 0.352 - - 0 - -1.82%
1999-10-15 0 0.550 0.540 0.560 0.550 0.560 600,000 332,400 0.5540 0.358 0.352 0.365 0.358 0.365 920,978 0.3609 0.00%
1999-10-14 0 0.550 0.530 0.570 0.550 0.580 580,000 322,560 0.5561 0.358 0.345 0.371 0.358 0.378 890,279 0.3623 -1.79%
1999-10-13 0 0.560 0.550 0.560 0.570 0.580 50,000 28,700 0.5740 0.365 0.358 0.365 0.371 0.378 76,748 0.3740 -1.75%
1999-10-12 0 0.570 0.570 0.590 0.550 0.560 430,000 238,900 0.5556 0.371 0.371 0.384 0.358 0.365 660,034 0.3620 -5.00%
1999-10-11 0 0.600 0.570 0.600 - - 0 0 - 0.391 0.371 0.391 - - 0 - 0.00%
1999-10-08 0 0.600 0.590 0.600 0.600 0.610 190,000 115,000 0.6053 0.391 0.384 0.391 0.391 0.397 291,643 0.3943 0.00%
1999-10-07 0 0.600 0.590 0.600 0.590 0.600 210,000 125,800 0.5990 0.391 0.384 0.391 0.384 0.391 322,342 0.3903 0.00%
1999-10-06 0 0.600 0.590 0.600 0.600 0.600 271,298 162,701 0.5997 0.391 0.384 0.391 0.391 0.391 416,433 0.3907 0.00%
1999-10-05 0 0.600 0.600 0.610 0.600 0.600 30,000 18,000 0.6000 0.391 0.391 0.397 0.391 0.391 46,049 0.3909 -1.64%
1999-10-04 0 0.610 0.600 0.610 0.600 0.620 430,000 263,300 0.6123 0.397 0.391 0.397 0.391 0.404 660,034 0.3989 -1.61%
1999-09-30 0 0.620 0.620 0.630 0.600 0.640 270,000 168,500 0.6241 0.404 0.404 0.410 0.391 0.417 414,440 0.4066 0.81%
1999-09-29 0 0.630 0.630 0.640 0.630 0.640 296,000 188,580 0.6371 0.401 0.401 0.407 0.401 0.407 465,431 0.4052 1.61%
1999-09-28 0 0.620 0.610 0.630 0.610 0.630 862,000 536,140 0.6220 0.394 0.388 0.401 0.388 0.401 1,355,411 0.3956 0.00%
1999-09-27 0 0.620 0.610 0.630 0.620 0.620 300,000 186,000 0.6200 0.394 0.388 0.401 0.394 0.394 471,721 0.3943 -1.59%
1999-09-24 0 0.630 0.630 0.640 0.620 0.630 300,000 188,400 0.6280 0.401 0.401 0.407 0.394 0.401 471,721 0.3994 -1.56%
1999-09-23 0 0.640 0.630 0.640 0.640 0.640 8,000 5,120 0.6400 0.407 0.401 0.407 0.407 0.407 12,579 0.4070 0.00%
1999-09-22 0 0.640 0.640 0.650 0.630 0.650 320,000 204,600 0.6394 0.407 0.407 0.413 0.401 0.413 503,169 0.4066 -1.54%
1999-09-21 0 0.650 0.650 0.670 0.640 0.650 218,000 140,520 0.6446 0.413 0.413 0.426 0.407 0.413 342,784 0.4099 0.00%
1999-09-20 0 0.650 0.640 0.650 0.650 0.660 530,000 344,800 0.6506 0.413 0.407 0.413 0.413 0.420 833,373 0.4137 -1.52%
1999-09-17 0 0.660 0.660 0.680 0.660 0.670 512,000 338,020 0.6602 0.420 0.420 0.432 0.420 0.426 805,070 0.4199 -1.49%
1999-09-15 0 0.670 0.650 0.670 0.650 0.670 506,000 331,360 0.6549 0.426 0.413 0.426 0.413 0.426 795,635 0.4165 0.00%
1999-09-14 0 0.670 0.660 0.680 0.660 0.700 430,000 289,200 0.6726 0.426 0.420 0.432 0.420 0.445 676,133 0.4277 -2.90%
1999-09-13 0 0.690 0.680 0.690 0.670 0.690 1,636,000 1,113,900 0.6809 0.439 0.432 0.439 0.426 0.439 2,572,450 0.4330 2.99%
1999-09-10 0 0.670 0.670 0.680 0.670 0.690 1,260,000 854,340 0.6780 0.426 0.426 0.432 0.426 0.439 1,981,227 0.4312 0.00%
1999-09-09 0 0.670 0.670 0.680 0.660 0.690 3,032,000 2,044,220 0.6742 0.426 0.426 0.432 0.420 0.439 4,767,523 0.4288 -1.47%
1999-09-08 0 0.680 0.670 0.680 0.670 0.700 2,600,000 1,767,420 0.6798 0.432 0.426 0.432 0.426 0.445 4,088,245 0.4323 0.00%
1999-09-07 0 0.680 0.670 0.680 0.650 0.680 1,662,000 1,118,440 0.6729 0.432 0.426 0.432 0.413 0.432 2,613,332 0.4280 0.00%
1999-09-06 0 0.680 0.680 0.690 0.660 0.710 2,158,000 1,470,480 0.6814 0.432 0.432 0.439 0.420 0.452 3,393,244 0.4334 1.49%
1999-09-03 0 0.670 0.670 0.680 0.630 0.670 1,808,000 1,186,540 0.6563 0.426 0.426 0.432 0.401 0.426 2,842,903 0.4174 0.00%
1999-09-02 0 0.670 0.660 0.670 0.670 0.700 1,928,000 1,315,100 0.6821 0.426 0.420 0.426 0.426 0.445 3,031,591 0.4338 0.00%
1999-09-01 0 0.670 0.660 0.670 0.660 0.680 1,302,000 873,440 0.6708 0.426 0.420 0.426 0.420 0.432 2,047,267 0.4266 -2.90%
1999-08-31 0 0.690 0.680 0.690 0.680 0.710 660,900 460,485 0.6968 0.439 0.432 0.439 0.432 0.452 1,039,201 0.4431 0.00%
1999-08-30 0 0.690 0.690 0.700 0.690 0.710 2,392,000 1,683,040 0.7036 0.439 0.439 0.445 0.439 0.452 3,761,186 0.4475 0.00%
1999-08-27 0 0.690 0.680 0.700 0.680 0.700 626,000 428,080 0.6838 0.439 0.432 0.445 0.432 0.445 984,324 0.4349 2.99%
1999-08-26 0 0.670 0.670 0.680 0.660 0.690 606,000 404,120 0.6669 0.426 0.426 0.432 0.420 0.439 952,876 0.4241 3.08%
1999-08-25 0 0.650 0.640 0.650 0.620 0.650 568,000 361,300 0.6361 0.413 0.407 0.413 0.394 0.413 893,124 0.4045 8.33%
1999-08-24 0 0.600 0.600 0.610 0.600 0.600 58,000 34,880 0.6014 0.382 0.382 0.388 0.382 0.382 91,199 0.3825 -1.64%
1999-08-23 0 0.610 0.600 0.640 0.610 0.630 180,000 110,800 0.6156 0.388 0.382 0.407 0.388 0.401 283,032 0.3915 -3.17%
1999-08-20 0 0.630 0.630 0.640 0.620 0.640 640,000 401,700 0.6277 0.401 0.401 0.407 0.394 0.407 1,006,337 0.3992 0.00%
1999-08-19 0 0.630 0.620 0.630 0.590 0.630 664,000 405,180 0.6102 0.401 0.394 0.401 0.375 0.401 1,044,075 0.3881 10.53%
1999-08-18 0 0.570 0.570 0.590 0.570 0.600 424,000 252,180 0.5948 0.363 0.363 0.375 0.363 0.382 666,698 0.3783 1.79%
1999-08-17 0 0.560 0.560 0.590 0.550 0.560 170,000 95,000 0.5588 0.356 0.356 0.375 0.350 0.356 267,308 0.3554 0.00%
1999-08-16 0 0.560 0.560 0.580 0.560 0.580 220,754 126,115 0.5713 0.356 0.356 0.369 0.356 0.369 347,114 0.3633 -3.45%
1999-08-13 0 0.580 0.560 0.580 0.560 0.580 206,000 117,440 0.5701 0.369 0.356 0.369 0.356 0.369 323,915 0.3626 0.00%
1999-08-12 0 0.580 0.570 0.580 0.560 0.590 840,000 479,300 0.5706 0.369 0.363 0.369 0.356 0.375 1,320,818 0.3629 0.00%
1999-08-11 0 0.580 0.550 0.580 0.500 0.600 1,496,000 830,940 0.5554 0.369 0.350 0.369 0.318 0.382 2,352,313 0.3532 1.75%
1999-08-10 0 0.570 0.570 0.590 0.560 0.620 478,000 279,180 0.5841 0.363 0.363 0.375 0.356 0.394 751,608 0.3714 -8.06%
1999-08-09 0 0.620 0.620 0.630 0.610 0.640 180,000 110,700 0.6150 0.394 0.394 0.401 0.388 0.407 283,032 0.3911 -4.62%
1999-08-06 0 0.650 0.650 0.660 0.640 0.650 650,000 417,500 0.6423 0.413 0.413 0.420 0.407 0.413 1,022,061 0.4085 -2.99%
1999-08-05 0 0.670 0.650 0.670 0.650 0.680 1,141,313 760,167 0.6660 0.426 0.413 0.426 0.413 0.432 1,794,603 0.4236 0.00%
1999-08-04 0 0.670 0.650 0.670 0.660 0.670 200,000 132,600 0.6630 0.426 0.413 0.426 0.420 0.426 314,480 0.4216 -1.47%
1999-08-03 0 0.680 0.660 0.680 0.670 0.690 380,000 258,700 0.6808 0.432 0.420 0.432 0.426 0.439 597,513 0.4330 0.00%
1999-08-02 0 0.680 0.670 0.680 0.670 0.680 224,000 151,040 0.6743 0.432 0.426 0.432 0.426 0.432 352,218 0.4288 3.03%
1999-07-30 0 0.660 0.650 0.660 0.630 0.660 410,000 265,300 0.6471 0.420 0.413 0.420 0.401 0.420 644,685 0.4115 0.00%
1999-07-29 0 0.660 0.640 0.690 0.660 0.660 50,000 33,000 0.6600 0.420 0.407 0.439 0.420 0.420 78,620 0.4197 0.00%
1999-07-28 0 0.660 0.660 0.680 0.650 0.700 524,000 350,680 0.6692 0.420 0.420 0.432 0.413 0.445 823,939 0.4256 -1.49%
1999-07-27 0 0.670 0.660 0.670 0.650 0.670 820,000 539,200 0.6576 0.426 0.420 0.426 0.413 0.426 1,289,370 0.4182 1.52%
1999-07-26 0 0.660 0.650 0.660 0.660 0.670 180,000 119,100 0.6617 0.420 0.413 0.420 0.420 0.426 283,032 0.4208 -2.94%
1999-07-23 0 0.680 0.680 0.690 0.650 0.680 964,000 652,340 0.6767 0.432 0.432 0.439 0.413 0.432 1,515,796 0.4304 -2.86%
1999-07-22 0 0.700 0.690 0.700 0.690 0.710 440,000 307,800 0.6995 0.445 0.439 0.445 0.439 0.452 691,857 0.4449 0.00%
1999-07-21 0 0.700 0.700 0.710 0.690 0.700 446,000 311,900 0.6993 0.445 0.445 0.452 0.439 0.445 701,291 0.4448 -1.41%
1999-07-20 0 0.710 0.700 0.710 0.700 0.720 1,236,000 877,320 0.7098 0.452 0.445 0.452 0.445 0.458 1,943,489 0.4514 0.00%
1999-07-19 0 0.710 0.710 0.720 0.700 0.730 1,430,000 1,010,100 0.7064 0.452 0.452 0.458 0.445 0.464 2,248,535 0.4492 -4.05%
1999-07-16 0 0.740 0.740 0.750 0.710 0.740 2,350,000 1,707,000 0.7264 0.471 0.471 0.477 0.452 0.471 3,695,145 0.4620 0.00%
1999-07-15 0 0.740 0.740 0.750 0.730 0.750 1,102,000 819,080 0.7433 0.471 0.471 0.477 0.464 0.477 1,732,787 0.4727 2.78%
1999-07-14 0 0.720 0.720 0.730 0.720 0.740 1,300,000 943,000 0.7254 0.458 0.458 0.464 0.458 0.471 2,044,123 0.4613 -5.26%
1999-07-13 0 0.760 0.760 0.770 0.750 0.770 1,218,000 928,120 0.7620 0.483 0.483 0.490 0.477 0.490 1,915,186 0.4846 -2.56%
1999-07-12 0 0.780 0.780 0.790 0.760 0.790 2,060,000 1,603,400 0.7783 0.496 0.496 0.502 0.483 0.502 3,239,148 0.4950 2.63%
1999-07-09 0 0.760 0.760 0.770 0.720 0.770 1,594,000 1,198,800 0.7521 0.483 0.483 0.490 0.458 0.490 2,506,409 0.4783 1.33%
1999-07-08 0 0.750 0.750 0.760 0.740 0.780 1,750,000 1,338,200 0.7647 0.477 0.477 0.483 0.471 0.496 2,751,704 0.4863 -3.85%
1999-07-07 0 0.780 0.770 0.780 0.770 0.800 1,918,000 1,510,740 0.7877 0.496 0.490 0.496 0.490 0.509 3,015,867 0.5009 -2.50%
1999-07-06 0 0.800 0.790 0.810 0.790 0.830 3,298,000 2,674,640 0.8110 0.509 0.502 0.515 0.502 0.528 5,185,782 0.5158 -1.23%
1999-07-05 0 0.810 0.810 0.820 0.800 0.820 4,020,000 3,252,940 0.8092 0.515 0.515 0.521 0.509 0.521 6,321,056 0.5146 1.25%
1999-07-02 0 0.800 0.790 0.800 0.780 0.830 4,538,000 3,659,980 0.8065 0.509 0.502 0.509 0.496 0.528 7,135,560 0.5129 -2.44%
1999-06-30 0 0.820 0.810 0.820 0.810 0.850 9,320,000 7,716,600 0.8280 0.521 0.515 0.521 0.515 0.541 14,654,787 0.5266 0.00%
1999-06-29 0 0.820 0.800 0.820 0.800 0.840 6,056,000 4,948,920 0.8172 0.521 0.509 0.521 0.509 0.534 9,522,467 0.5197 1.23%
1999-06-28 0 0.810 0.800 0.810 0.780 0.810 1,700,000 1,360,480 0.8003 0.515 0.509 0.515 0.496 0.515 2,673,083 0.5090 5.19%
1999-06-25 0 0.770 0.770 0.780 0.770 0.820 3,118,000 2,500,380 0.8019 0.490 0.490 0.496 0.490 0.521 4,902,750 0.5100 -4.94%
1999-06-24 0 0.810 0.800 0.820 0.780 0.870 11,862,000 9,805,980 0.8267 0.515 0.509 0.521 0.496 0.553 18,651,833 0.5257 0.00%
1999-06-23 0 0.810 0.810 0.820 0.770 0.820 10,298,000 8,218,860 0.7981 0.515 0.515 0.521 0.490 0.521 16,192,596 0.5076 5.19%
1999-06-22 0 0.770 0.760 0.770 0.750 0.770 3,332,000 2,527,920 0.7587 0.490 0.483 0.490 0.477 0.490 5,239,244 0.4825 2.67%
1999-06-21 0 0.750 0.740 0.750 0.730 0.750 2,351,500 1,739,420 0.7397 0.477 0.471 0.477 0.464 0.477 3,697,503 0.4704 4.17%
1999-06-17 0 0.720 0.720 0.730 0.710 0.750 2,198,000 1,605,160 0.7303 0.458 0.458 0.464 0.452 0.477 3,456,140 0.4644 -2.70%
1999-06-16 0 0.740 0.720 0.740 0.730 0.750 1,656,000 1,219,160 0.7362 0.471 0.458 0.471 0.464 0.477 2,603,898 0.4682 -0.67%
1999-06-15 0 0.780 0.770 0.780 0.770 0.830 4,440,000 3,491,860 0.7865 0.474 0.468 0.474 0.468 0.504 7,309,453 0.4777 -4.88%
1999-06-14 0 0.820 0.820 0.830 0.750 0.820 7,400,000 5,855,620 0.7913 0.498 0.498 0.504 0.456 0.498 12,182,422 0.4807 9.33%
1999-06-11 0 0.750 0.740 0.750 0.720 0.760 3,728,000 2,775,720 0.7446 0.456 0.450 0.456 0.437 0.462 6,137,307 0.4523 5.63%
1999-06-10 0 0.710 0.700 0.710 0.710 0.730 1,430,000 1,025,420 0.7171 0.431 0.425 0.431 0.431 0.443 2,354,171 0.4356 0.00%
1999-06-09 0 0.710 0.710 0.720 0.710 0.720 582,000 416,720 0.7160 0.431 0.431 0.437 0.431 0.437 958,131 0.4349 0.00%
1999-06-08 0 0.710 0.710 0.720 0.710 0.730 1,360,000 985,560 0.7247 0.431 0.431 0.437 0.431 0.443 2,238,932 0.4402 -2.74%
1999-06-07 0 0.730 0.720 0.730 0.690 0.730 1,414,000 1,016,080 0.7186 0.443 0.437 0.443 0.419 0.443 2,327,830 0.4365 5.80%
1999-06-04 0 0.690 0.690 0.700 0.680 0.690 820,000 565,500 0.6896 0.419 0.419 0.425 0.413 0.419 1,349,944 0.4189 0.00%
1999-06-03 0 0.690 0.690 0.700 0.670 0.690 490,000 333,600 0.6808 0.419 0.419 0.425 0.407 0.419 806,674 0.4136 0.00%
1999-06-02 0 0.690 0.690 0.700 0.690 0.710 1,210,000 853,140 0.7051 0.419 0.419 0.425 0.419 0.431 1,991,991 0.4283 -1.43%
1999-06-01 0 0.700 0.700 0.710 0.690 0.710 1,260,000 882,800 0.7006 0.425 0.425 0.431 0.419 0.431 2,074,304 0.4256 0.00%
1999-05-31 0 0.700 0.690 0.700 0.670 0.710 1,154,000 802,740 0.6956 0.425 0.419 0.425 0.407 0.431 1,899,799 0.4225 2.94%
1999-05-28 0 0.680 0.670 0.680 0.640 0.680 3,626,000 2,398,520 0.6615 0.413 0.407 0.413 0.389 0.413 5,969,387 0.4018 0.00%
1999-05-27 0 0.680 0.670 0.680 0.670 0.710 2,538,000 1,746,100 0.6880 0.413 0.407 0.413 0.407 0.431 4,178,242 0.4179 -5.56%
1999-05-26 0 0.720 0.710 0.720 0.700 0.740 1,626,000 1,157,360 0.7118 0.437 0.431 0.437 0.425 0.450 2,676,840 0.4324 -1.37%
1999-05-25 0 0.730 0.720 0.730 0.710 0.730 1,580,000 1,142,900 0.7234 0.443 0.437 0.443 0.431 0.443 2,601,112 0.4394 -1.35%
1999-05-24 0 0.740 0.730 0.740 0.710 0.740 2,830,000 2,058,400 0.7273 0.450 0.443 0.450 0.431 0.450 4,658,953 0.4418 4.23%
1999-05-21 0 0.710 0.710 0.720 0.700 0.780 4,604,000 3,391,120 0.7366 0.431 0.431 0.437 0.425 0.474 7,579,442 0.4474 -5.33%
1999-05-20 0 0.750 0.750 0.770 0.740 0.800 5,578,000 4,276,640 0.7667 0.456 0.456 0.468 0.450 0.486 9,182,912 0.4657 -5.06%
1999-05-19 0 0.790 0.780 0.790 0.730 0.810 20,628,000 15,886,300 0.7701 0.480 0.474 0.480 0.443 0.492 33,959,325 0.4678 8.22%
1999-05-18 0 0.730 0.720 0.730 0.670 0.730 5,222,000 3,666,720 0.7022 0.443 0.437 0.443 0.407 0.443 8,596,839 0.4265 7.35%
1999-05-17 0 0.680 0.670 0.680 0.650 0.700 5,750,000 3,905,640 0.6792 0.413 0.407 0.413 0.395 0.425 9,466,071 0.4126 -1.45%
1999-05-14 0 0.690 0.680 0.690 0.680 0.760 20,406,000 14,587,320 0.7149 0.419 0.413 0.419 0.413 0.462 33,593,852 0.4342 -4.17%
1999-05-13 0 0.720 0.720 0.730 0.600 0.730 29,072,000 19,496,620 0.6706 0.437 0.437 0.443 0.364 0.443 47,860,457 0.4074 22.03%
1999-05-12 0 0.590 0.590 0.600 0.590 0.640 17,621,700 10,881,712 0.6175 0.358 0.358 0.364 0.358 0.389 29,010,134 0.3751 -4.84%
1999-05-11 0 0.620 0.600 0.610 0.495 0.620 19,832,000 11,304,270 0.5700 0.377 0.364 0.371 0.301 0.377 32,648,892 0.3462 24.00%
1999-05-10 0 0.500 0.495 0.500 0.490 0.540 7,536,000 3,828,970 0.5081 0.304 0.301 0.304 0.298 0.328 12,406,315 0.3086 -7.41%
1999-05-07 0 0.540 0.530 0.540 0.540 0.590 11,504,000 6,413,280 0.5575 0.328 0.322 0.328 0.328 0.358 18,938,728 0.3386 3.85%
1999-05-06 0 0.520 0.520 0.530 0.510 0.540 7,784,000 4,093,240 0.5259 0.316 0.316 0.322 0.310 0.328 12,814,591 0.3194 1.96%
1999-05-05 0 0.510 0.510 0.520 0.490 0.530 7,676,000 3,944,900 0.5139 0.310 0.310 0.316 0.298 0.322 12,636,794 0.3122 2.00%
1999-05-04 0 0.500 0.495 0.500 0.475 0.510 6,062,000 2,990,450 0.4933 0.304 0.301 0.304 0.289 0.310 9,979,709 0.2997 4.17%
1999-05-03 0 0.480 0.475 0.490 0.470 0.480 3,630,000 1,729,300 0.4764 0.292 0.289 0.298 0.285 0.292 5,975,972 0.2894 3.23%
1999-04-30 0 0.465 0.465 0.475 0.460 0.500 4,128,000 1,947,740 0.4718 0.282 0.282 0.289 0.279 0.304 6,795,816 0.2866 1.09%
1999-04-29 0 0.460 0.455 0.460 0.440 0.470 2,810,000 1,276,750 0.4544 0.279 0.276 0.279 0.267 0.285 4,626,028 0.2760 0.00%
1999-04-28 0 0.460 0.460 0.465 0.455 0.480 2,320,000 1,090,400 0.4700 0.279 0.279 0.282 0.276 0.292 3,819,354 0.2855 -3.16%
1999-04-27 0 0.475 0.470 0.475 0.455 0.490 3,304,000 1,585,570 0.4799 0.289 0.285 0.289 0.276 0.298 5,439,287 0.2915 -2.06%
1999-04-26 0 0.485 0.485 0.490 0.485 0.510 4,653,500 2,330,650 0.5008 0.295 0.295 0.298 0.295 0.310 7,660,933 0.3042 -3.00%
1999-04-23 0 0.500 0.495 0.500 0.485 0.540 16,732,000 8,571,940 0.5123 0.304 0.301 0.304 0.295 0.328 27,545,444 0.3112 1.01%
1999-04-22 0 0.495 0.490 0.495 0.485 0.530 10,386,000 5,202,900 0.5010 0.301 0.298 0.301 0.295 0.322 17,098,194 0.3043 0.00%
1999-04-21 0 0.495 0.490 0.500 0.450 0.520 28,022,250 13,900,160 0.4960 0.301 0.298 0.304 0.273 0.316 46,132,281 0.3013 12.50%
1999-04-20 0 0.440 0.435 0.440 0.405 0.460 13,982,000 6,022,210 0.4307 0.267 0.264 0.267 0.246 0.279 23,018,193 0.2616 7.32%
1999-04-19 0 0.410 0.405 0.410 0.395 0.425 10,406,000 4,334,720 0.4166 0.249 0.246 0.249 0.240 0.258 17,131,120 0.2530 3.80%
1999-04-16 0 0.395 0.395 0.400 0.395 0.405 4,042,000 1,617,480 0.4002 0.240 0.240 0.243 0.240 0.246 6,654,237 0.2431 0.00%
1999-04-15 0 0.395 0.390 0.395 0.390 0.395 1,214,000 475,510 0.3917 0.240 0.237 0.240 0.237 0.240 1,998,576 0.2379 1.28%
1999-04-14 0 0.390 0.385 0.395 0.390 0.405 4,582,000 1,816,590 0.3965 0.237 0.234 0.240 0.237 0.246 7,543,224 0.2408 -3.70%
1999-04-13 0 0.405 0.405 0.410 0.395 0.410 6,021,250 2,436,940 0.4047 0.246 0.246 0.249 0.240 0.249 9,912,623 0.2458 -1.22%
1999-04-12 0 0.410 0.400 0.410 0.400 0.425 4,076,000 1,681,770 0.4126 0.249 0.243 0.249 0.243 0.258 6,710,210 0.2506 0.00%
1999-04-09 0 0.410 0.405 0.410 0.385 0.415 2,846,000 1,149,880 0.4040 0.249 0.246 0.249 0.234 0.252 4,685,294 0.2454 3.80%
1999-04-08 0 0.395 0.395 0.400 0.390 0.400 1,680,000 666,850 0.3969 0.240 0.240 0.243 0.237 0.243 2,765,739 0.2411 0.00%
1999-04-07 0 0.395 0.390 0.400 0.395 0.400 1,170,000 467,700 0.3997 0.240 0.237 0.243 0.240 0.243 1,926,140 0.2428 1.28%
1999-04-01 0 0.390 0.380 0.400 0.390 0.400 554,000 216,360 0.3905 0.237 0.231 0.243 0.237 0.243 912,035 0.2372 0.00%
1999-03-31 0 0.390 0.390 0.400 0.390 0.390 50,000 19,500 0.3900 0.237 0.237 0.243 0.237 0.237 82,314 0.2369 -1.27%
1999-03-30 0 0.395 0.380 0.395 0.395 0.395 298,000 117,710 0.3950 0.240 0.231 0.240 0.240 0.240 490,589 0.2399 3.95%
1999-03-29 0 0.380 0.380 0.390 0.380 0.390 280,000 108,400 0.3871 0.231 0.231 0.237 0.231 0.237 460,957 0.2352 -5.00%
1999-03-26 0 0.400 0.385 0.400 0.395 0.415 740,000 295,530 0.3994 0.243 0.234 0.243 0.240 0.252 1,218,242 0.2426 -3.61%
1999-03-25 0 0.415 0.410 0.415 0.410 0.425 1,472,000 614,210 0.4173 0.252 0.249 0.252 0.249 0.258 2,423,314 0.2535 -1.19%
1999-03-24 0 0.420 0.415 0.420 0.420 0.430 406,000 171,820 0.4232 0.255 0.252 0.255 0.255 0.261 668,387 0.2571 -4.55%
1999-03-23 0 0.440 0.435 0.445 0.400 0.445 3,406,000 1,468,620 0.4312 0.267 0.264 0.270 0.243 0.270 5,607,207 0.2619 10.00%
1999-03-22 0 0.400 0.420 0.425 0.400 0.415 1,124,000 459,750 0.4090 0.243 0.255 0.258 0.243 0.252 1,850,411 0.2485 0.00%
1999-03-19 0 0.400 0.390 0.400 0.390 0.400 1,322,000 527,900 0.3993 0.243 0.237 0.243 0.237 0.243 2,176,373 0.2426 2.56%
1999-03-18 0 0.390 0.385 0.395 0.390 0.410 1,010,000 402,750 0.3988 0.237 0.234 0.240 0.237 0.249 1,662,736 0.2422 -2.50%
1999-03-17 0 0.400 0.380 0.400 0.395 0.400 424,000 169,300 0.3993 0.243 0.231 0.243 0.240 0.243 698,020 0.2425 2.56%
1999-03-16 0 0.390 0.375 0.395 0.370 0.395 300,000 116,500 0.3883 0.237 0.228 0.240 0.225 0.240 493,882 0.2359 4.00%
1999-03-15 0 0.375 - 0.385 - - 0 0 - 0.228 - 0.234 - - 0 - 0.00%
1999-03-12 0 0.375 0.375 0.390 - - 0 0 - 0.228 0.228 0.237 - - 0 - 0.00%
1999-03-11 0 0.375 0.375 0.390 0.375 0.390 230,000 87,780 0.3817 0.228 0.228 0.237 0.228 0.237 378,643 0.2318 -2.60%
1999-03-10 0 0.385 0.385 0.400 0.385 0.390 570,000 220,950 0.3876 0.234 0.234 0.243 0.234 0.237 938,376 0.2355 2.67%
1999-03-09 0 0.375 0.375 0.395 0.370 0.390 44,000 16,760 0.3809 0.228 0.228 0.240 0.225 0.237 72,436 0.2314 -3.85%
1999-03-08 0 0.390 - 0.395 0.390 0.390 100,000 39,000 0.3900 0.237 - 0.240 0.237 0.237 164,627 0.2369 0.00%
1999-03-05 0 0.390 0.385 0.390 0.385 0.390 310,000 120,150 0.3876 0.237 0.234 0.237 0.234 0.237 510,345 0.2354 0.00%
1999-03-04 0 0.390 0.375 0.390 0.375 0.390 70,000 26,550 0.3793 0.237 0.228 0.237 0.228 0.237 115,239 0.2304 1.30%
1999-03-03 0 0.385 0.380 0.385 0.385 0.395 860,000 336,600 0.3914 0.234 0.231 0.234 0.234 0.240 1,415,795 0.2377 -1.28%
1999-03-02 0 0.390 0.375 0.390 0.400 0.410 326,000 132,060 0.4051 0.237 0.228 0.237 0.243 0.249 536,685 0.2461 -1.27%
1999-03-01 0 0.395 0.390 0.395 0.390 0.400 1,450,000 569,900 0.3930 0.240 0.237 0.240 0.237 0.243 2,387,096 0.2387 1.28%
1999-02-26 0 0.390 0.375 0.390 0.370 0.390 150,000 56,500 0.3767 0.237 0.228 0.237 0.225 0.237 246,941 0.2288 6.85%
1999-02-25 0 0.365 0.360 0.390 0.365 0.380 320,000 117,550 0.3673 0.222 0.219 0.237 0.222 0.231 526,807 0.2231 -6.41%
1999-02-24 0 0.390 0.380 0.390 0.385 0.390 630,000 245,200 0.3892 0.237 0.231 0.237 0.234 0.237 1,037,152 0.2364 0.00%
1999-02-23 0 0.390 0.375 0.390 0.370 0.390 40,000 15,000 0.3750 0.237 0.228 0.237 0.225 0.237 65,851 0.2278 0.00%
1999-02-22 0 0.390 0.385 0.390 0.350 0.390 382,000 142,030 0.3718 0.237 0.234 0.237 0.213 0.237 628,876 0.2258 6.85%
1999-02-19 0 0.365 0.360 0.365 0.365 0.370 430,000 157,200 0.3656 0.222 0.219 0.222 0.222 0.225 707,898 0.2221 0.00%
1999-02-15 0 0.365 0.365 0.385 0.365 0.385 152,000 57,780 0.3801 0.222 0.222 0.234 0.222 0.234 250,234 0.2309 -5.19%
1999-02-12 0 0.385 0.380 0.385 0.380 0.390 560,000 215,900 0.3855 0.234 0.231 0.234 0.231 0.237 921,913 0.2342 -1.28%
1999-02-11 0 0.390 0.385 0.395 0.390 0.395 750,000 292,950 0.3906 0.237 0.234 0.240 0.237 0.240 1,234,705 0.2373 0.00%
1999-02-10 0 0.390 0.385 0.390 0.390 0.390 314,000 122,460 0.3900 0.237 0.234 0.237 0.237 0.237 516,930 0.2369 -2.50%
1999-02-09 0 0.400 0.395 0.400 0.390 0.400 110,000 43,240 0.3931 0.243 0.240 0.243 0.237 0.243 181,090 0.2388 0.00%
1999-02-08 0 0.400 0.390 0.410 0.400 0.400 338,000 135,200 0.4000 0.243 0.237 0.249 0.243 0.243 556,440 0.2430 -2.44%
1999-02-05 0 0.410 0.405 0.410 0.400 0.410 190,000 76,900 0.4047 0.249 0.246 0.249 0.243 0.249 312,792 0.2459 0.00%
1999-02-04 0 0.410 0.410 0.425 0.410 0.425 10,000 4,190 0.4190 0.249 0.249 0.258 0.249 0.258 16,463 0.2545 0.00%
1999-02-03 0 0.410 0.405 0.440 0.410 0.410 150,000 61,500 0.4100 0.249 0.246 0.267 0.249 0.249 246,941 0.2490 0.00%
1999-02-02 0 0.410 0.410 0.420 0.410 0.420 70,000 29,200 0.4171 0.249 0.249 0.255 0.249 0.255 115,239 0.2534 -4.65%
1999-02-01 0 0.430 0.410 0.440 - - 0 0 - 0.261 0.249 0.267 - - 0 - 0.00%
1999-01-29 0 0.430 0.420 0.440 0.430 0.440 120,000 51,800 0.4317 0.261 0.255 0.267 0.261 0.267 197,553 0.2622 0.00%
1999-01-28 0 0.430 0.430 0.440 0.430 0.450 140,000 61,400 0.4386 0.261 0.261 0.267 0.261 0.273 230,478 0.2664 -6.52%
1999-01-27 0 0.460 0.455 0.460 0.440 0.465 1,070,000 484,650 0.4529 0.279 0.276 0.279 0.267 0.282 1,761,512 0.2751 4.55%
1999-01-26 0 0.440 0.420 0.440 0.440 0.450 994,000 439,210 0.4419 0.267 0.255 0.267 0.267 0.273 1,636,396 0.2684 0.00%
1999-01-25 0 0.440 0.440 - 0.440 0.450 300,000 133,190 0.4440 0.267 0.267 - 0.267 0.273 493,882 0.2697 -6.38%
1999-01-22 0 0.470 0.465 0.500 0.465 0.480 90,000 42,300 0.4700 0.285 0.282 0.304 0.282 0.292 148,165 0.2855 -2.08%
1999-01-21 0 0.480 0.480 0.540 0.480 0.495 306,000 150,030 0.4903 0.292 0.292 0.328 0.292 0.301 503,760 0.2978 -5.88%
1999-01-20 0 0.510 0.470 0.510 0.510 0.510 10,000 5,100 0.5100 0.310 0.285 0.310 0.310 0.310 16,463 0.3098 -7.27%
1999-01-19 0 0.550 - 0.550 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
1999-01-18 0 0.550 0.550 0.590 0.550 0.550 110,000 60,500 0.5500 0.334 0.334 0.358 0.334 0.334 181,090 0.3341 0.00%
1999-01-15 0 0.550 - 0.560 - - 0 0 - 0.334 - 0.340 - - 0 - 0.00%
1999-01-14 0 0.550 - 0.550 0.530 0.550 60,000 32,600 0.5433 0.334 - 0.334 0.322 0.334 98,776 0.3300 0.00%
1999-01-13 0 0.550 - 0.590 - - 0 0 - 0.334 - 0.358 - - 0 - 0.00%
1999-01-12 0 0.550 0.550 0.560 0.550 0.550 50,000 27,500 0.5500 0.334 0.334 0.340 0.334 0.334 82,314 0.3341 -1.79%
1999-01-11 0 0.560 0.560 0.600 0.560 0.560 38,000 21,280 0.5600 0.340 0.340 0.364 0.340 0.340 62,558 0.3402 0.00%
1999-01-08 0 0.560 0.560 0.590 0.560 0.560 140,000 78,400 0.5600 0.340 0.340 0.358 0.340 0.340 230,478 0.3402 0.00%
1999-01-07 0 0.560 0.560 0.590 0.550 0.550 120,000 66,000 0.5500 0.340 0.340 0.358 0.334 0.334 197,553 0.3341 -1.75%
1999-01-06 0 0.570 0.560 0.590 0.570 0.570 26,000 14,820 0.5700 0.346 0.340 0.358 0.346 0.346 42,803 0.3462 -1.72%
1999-01-05 0 0.580 0.580 0.600 0.540 0.600 100,000 55,280 0.5528 0.352 0.352 0.364 0.328 0.364 164,627 0.3358 7.41%
1999-01-04 0 0.540 0.540 0.620 0.540 0.540 10,000 5,400 0.5400 0.328 0.328 0.377 0.328 0.328 16,463 0.3280 -18.18%
1998-12-31 0 0.660 - 0.660 0.620 0.660 200,000 126,180 0.6309 0.401 - 0.401 0.377 0.401 329,255 0.3832 10.00%
1998-12-30 0 0.600 0.540 0.600 - - 0 0 - 0.364 0.328 0.364 - - 0 - 0.00%
1998-12-29 0 0.600 0.600 - 0.560 0.600 90,000 52,400 0.5822 0.364 0.364 - 0.340 0.364 148,165 0.3537 3.45%
1998-12-28 0 0.580 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
1998-12-24 0 0.580 0.540 0.580 0.550 0.580 60,000 33,700 0.5617 0.352 0.328 0.352 0.334 0.352 98,776 0.3412 -1.69%
1998-12-23 0 0.590 0.530 0.590 0.560 0.590 92,000 53,080 0.5770 0.358 0.322 0.358 0.340 0.358 151,457 0.3505 0.00%
1998-12-22 0 0.590 0.580 0.600 0.580 0.590 68,000 39,740 0.5844 0.358 0.352 0.364 0.352 0.358 111,947 0.3550 1.72%
1998-12-21 0 0.580 0.580 - 0.580 0.580 50,123 29,071 0.5800 0.352 0.352 - 0.352 0.352 82,516 0.3523 3.57%
1998-12-18 0 0.560 0.560 - 0.550 0.560 116,000 64,260 0.5540 0.340 0.340 - 0.334 0.340 190,968 0.3365 1.82%
1998-12-17 0 0.550 0.550 - 0.550 0.550 20,000 11,000 0.5500 0.334 0.334 - 0.334 0.334 32,925 0.3341 -5.17%
1998-12-16 0 0.580 0.550 0.590 0.580 0.580 20,000 11,600 0.5800 0.352 0.334 0.358 0.352 0.352 32,925 0.3523 -1.69%
1998-12-15 0 0.590 0.510 0.590 - - 0 0 - 0.358 0.310 0.358 - - 0 - -1.67%
1998-12-14 0 0.600 - 0.610 - - 0 0 - 0.364 - 0.371 - - 0 - 0.00%
1998-12-11 0 0.600 0.550 0.620 0.600 0.600 20,000 12,000 0.6000 0.364 0.334 0.377 0.364 0.364 32,925 0.3645 5.26%
1998-12-10 0 0.570 0.550 0.620 0.570 0.570 16,000 9,120 0.5700 0.346 0.334 0.377 0.346 0.346 26,340 0.3462 -8.06%
1998-12-09 0 0.620 0.580 0.620 0.660 0.660 14,000 9,240 0.6600 0.377 0.352 0.377 0.401 0.401 23,048 0.4009 0.00%
1998-12-08 0 0.620 0.580 0.660 - - 0 0 - 0.377 0.352 0.401 - - 0 - 0.00%
1998-12-07 0 0.620 0.580 0.650 - - 0 0 - 0.377 0.352 0.395 - - 0 - 0.00%
1998-12-04 0 0.620 0.580 0.620 0.620 0.620 60,000 37,200 0.6200 0.377 0.352 0.377 0.377 0.377 98,776 0.3766 0.00%
1998-12-03 0 0.620 0.620 0.640 0.620 0.620 80,000 49,600 0.6200 0.377 0.377 0.389 0.377 0.377 131,702 0.3766 0.00%
1998-12-02 0 0.620 - 0.640 - - 0 0 - 0.377 - 0.389 - - 0 - 0.00%
1998-12-01 0 0.620 0.600 0.660 0.620 0.620 140,000 86,800 0.6200 0.377 0.364 0.401 0.377 0.377 230,478 0.3766 0.00%
1998-11-30 0 0.620 0.600 0.630 0.620 0.630 110,000 68,700 0.6245 0.377 0.364 0.383 0.377 0.383 181,090 0.3794 -6.06%
1998-11-27 0 0.660 0.620 0.680 0.660 0.660 50,000 33,000 0.6600 0.401 0.377 0.413 0.401 0.401 82,314 0.4009 0.00%
1998-11-26 0 0.660 - 0.660 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
1998-11-25 0 0.660 0.650 0.660 0.660 0.670 180,000 119,300 0.6628 0.401 0.395 0.401 0.401 0.407 296,329 0.4026 -2.94%
1998-11-24 0 0.680 0.680 0.700 0.670 0.680 344,000 232,420 0.6756 0.413 0.413 0.425 0.407 0.413 566,318 0.4104 0.00%
1998-11-23 0 0.680 0.670 0.690 0.670 0.680 100,000 67,200 0.6720 0.413 0.407 0.419 0.407 0.413 164,627 0.4082 -1.45%
1998-11-20 0 0.690 0.670 0.690 0.680 0.720 770,000 534,740 0.6945 0.419 0.407 0.419 0.413 0.437 1,267,630 0.4218 2.99%
1998-11-19 0 0.670 0.670 0.680 0.670 0.700 554,000 380,320 0.6865 0.407 0.407 0.413 0.407 0.425 912,035 0.4170 -2.90%
1998-11-18 0 0.690 0.680 0.700 0.660 0.700 3,708,000 2,513,400 0.6778 0.419 0.413 0.425 0.401 0.425 6,104,381 0.4117 4.55%
1998-11-17 0 0.660 0.650 0.670 0.650 0.670 956,000 632,180 0.6613 0.401 0.395 0.407 0.395 0.407 1,573,837 0.4017 0.00%
1998-11-16 0 0.660 0.660 0.670 0.660 0.680 888,000 595,460 0.6706 0.401 0.401 0.407 0.401 0.413 1,461,891 0.4073 -1.49%
1998-11-13 0 0.670 0.670 0.710 0.670 0.720 264,000 181,080 0.6859 0.407 0.407 0.431 0.407 0.437 434,616 0.4166 -5.63%
1998-11-12 0 0.710 0.700 0.710 0.660 0.720 350,000 242,500 0.6929 0.431 0.425 0.431 0.401 0.437 576,196 0.4209 -1.39%
1998-11-11 0 0.720 0.710 0.730 0.660 0.720 200,000 138,920 0.6946 0.437 0.431 0.443 0.401 0.437 329,255 0.4219 9.09%
1998-11-10 0 0.660 0.660 0.680 0.660 0.690 324,000 220,420 0.6803 0.401 0.401 0.413 0.401 0.419 533,393 0.4132 -5.71%
1998-11-09 0 0.700 0.700 0.720 0.700 0.730 70,000 49,900 0.7129 0.425 0.425 0.437 0.425 0.443 115,239 0.4330 -1.41%
1998-11-06 0 0.710 0.710 0.730 0.680 0.730 202,000 140,480 0.6954 0.431 0.431 0.443 0.413 0.443 332,547 0.4224 2.90%
1998-11-05 0 0.690 0.690 0.740 0.690 0.770 154,000 111,120 0.7216 0.419 0.419 0.450 0.419 0.468 253,526 0.4383 -8.00%
1998-11-04 0 0.750 0.750 0.760 0.730 0.800 486,000 370,500 0.7623 0.456 0.456 0.462 0.443 0.486 800,089 0.4631 -1.32%
1998-11-03 0 0.760 0.760 0.770 0.690 0.770 1,366,000 995,980 0.7291 0.462 0.462 0.468 0.419 0.468 2,248,809 0.4429 11.76%
1998-11-02 0 0.680 0.670 0.690 0.650 0.690 524,000 354,640 0.6768 0.413 0.407 0.419 0.395 0.419 862,647 0.4111 3.03%
1998-10-30 0 0.660 0.640 0.660 0.630 0.660 194,000 127,720 0.6584 0.401 0.389 0.401 0.383 0.401 319,377 0.3999 3.13%
1998-10-29 0 0.640 0.610 0.650 0.640 0.640 60,000 38,400 0.6400 0.389 0.371 0.395 0.389 0.389 98,776 0.3888 0.00%
1998-10-27 0 0.640 0.640 0.650 0.630 0.650 458,000 295,160 0.6445 0.389 0.389 0.395 0.383 0.395 753,993 0.3915 4.92%
1998-10-26 0 0.610 0.600 0.640 0.610 0.610 50,000 30,500 0.6100 0.371 0.364 0.389 0.371 0.371 82,314 0.3705 -1.61%
1998-10-23 0 0.620 0.600 0.640 0.620 0.620 50,000 31,000 0.6200 0.377 0.364 0.389 0.377 0.377 82,314 0.3766 3.33%
1998-10-22 0 0.600 0.600 0.630 0.600 0.600 40,000 24,000 0.6000 0.364 0.364 0.383 0.364 0.364 65,851 0.3645 -1.64%
1998-10-21 0 0.610 0.610 0.660 0.600 0.640 276,000 170,760 0.6187 0.371 0.371 0.401 0.364 0.389 454,371 0.3758 -8.96%
1998-10-20 0 0.670 0.660 0.690 0.670 0.730 720,000 501,340 0.6963 0.407 0.401 0.419 0.407 0.443 1,185,317 0.4230 6.35%
1998-10-19 0 0.630 0.630 0.670 0.620 0.630 330,000 205,920 0.6240 0.383 0.383 0.407 0.377 0.383 543,270 0.3790 8.62%
1998-10-16 0 0.580 0.580 0.620 0.580 0.580 34,000 19,720 0.5800 0.352 0.352 0.377 0.352 0.352 55,973 0.3523 0.00%
1998-10-15 0 0.580 0.580 0.610 0.580 0.580 90,000 52,200 0.5800 0.352 0.352 0.371 0.352 0.352 148,165 0.3523 0.00%
1998-10-14 0 0.580 0.580 0.610 0.580 0.580 38,000 22,040 0.5800 0.352 0.352 0.371 0.352 0.352 62,558 0.3523 -1.69%
1998-10-13 0 0.590 0.590 0.610 0.590 0.600 136,000 81,440 0.5988 0.358 0.358 0.371 0.358 0.364 223,893 0.3637 1.72%
1998-10-12 0 0.580 0.580 0.620 0.560 0.600 336,000 195,200 0.5810 0.352 0.352 0.377 0.340 0.364 553,148 0.3529 1.75%
1998-10-09 0 0.570 0.560 0.600 0.570 0.570 90,000 51,300 0.5700 0.346 0.340 0.364 0.346 0.346 148,165 0.3462 2.70%
1998-10-08 0 0.555 0.530 0.570 - - 0 0 - 0.337 0.322 0.346 - - 0 - 0.00%
1998-10-07 0 0.570 0.550 0.570 - - 0 0 - 0.337 0.325 0.337 - - 0 - 0.00%
1998-10-05 0 0.570 - 0.570 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
1998-09-30 0 0.570 0.560 0.580 0.560 0.570 190,000 107,100 0.5637 0.337 0.331 0.343 0.331 0.337 321,246 0.3334 0.00%
1998-09-29 0 0.570 - 0.570 - - 0 0 - 0.337 - 0.337 - - 0 - -1.72%
1998-09-28 0 0.580 0.550 0.580 - - 0 0 - 0.343 0.325 0.343 - - 0 - 0.00%
1998-09-25 0 0.580 0.530 0.580 - - 0 0 - 0.343 0.313 0.343 - - 0 - 0.00%
1998-09-24 0 0.580 0.580 0.630 0.580 0.600 280,000 165,800 0.5921 0.343 0.343 0.373 0.343 0.355 473,415 0.3502 1.75%
1998-09-23 0 0.570 - - 0.570 0.570 130,000 74,100 0.5700 0.337 - - 0.337 0.337 219,800 0.3371 0.00%
1998-09-22 0 0.570 - 0.580 0.570 0.570 60,000 34,200 0.5700 0.337 - 0.343 0.337 0.337 101,446 0.3371 -3.39%
1998-09-21 0 0.590 - 0.590 - - 0 0 - 0.349 - 0.349 - - 0 - -3.28%
1998-09-18 0 0.610 - 0.620 - - 0 0 - 0.361 - 0.367 - - 0 - 0.00%
1998-09-17 0 0.610 - 0.630 0.610 0.650 50,000 31,500 0.6300 0.361 - 0.373 0.361 0.384 84,538 0.3726 -3.17%
1998-09-16 0 0.630 0.600 0.630 0.600 0.630 430,000 265,640 0.6178 0.373 0.355 0.373 0.355 0.373 727,030 0.3654 1.61%
1998-09-15 0 0.620 0.600 0.620 0.600 0.620 40,000 24,200 0.6050 0.367 0.355 0.367 0.355 0.367 67,631 0.3578 0.00%
1998-09-14 0 0.620 0.620 0.640 0.600 0.630 200,000 122,560 0.6128 0.367 0.367 0.379 0.355 0.373 338,153 0.3624 -7.46%
1998-09-11 0 0.670 - 0.670 - - 0 0 - 0.396 - 0.396 - - 0 - -2.90%
1998-09-10 0 0.690 0.650 0.690 0.650 0.690 50,000 33,700 0.6740 0.408 0.384 0.408 0.384 0.408 84,538 0.3986 11.29%
1998-09-09 0 0.620 0.610 0.650 - - 0 0 - 0.367 0.361 0.384 - - 0 - 0.00%
1998-09-08 0 0.620 0.620 0.660 0.610 0.670 1,066,000 675,900 0.6341 0.367 0.367 0.390 0.361 0.396 1,802,358 0.3750 3.33%
1998-09-07 0 0.600 0.590 0.600 0.550 0.610 1,117,500 669,710 0.5993 0.355 0.349 0.355 0.325 0.361 1,889,432 0.3545 13.21%
1998-09-04 0 0.530 0.500 0.530 0.510 0.530 180,000 93,900 0.5217 0.313 0.296 0.313 0.302 0.313 304,338 0.3085 17.78%
1998-09-03 0 0.450 0.450 - 0.450 0.450 50,000 22,500 0.4500 0.266 0.266 - 0.266 0.266 84,538 0.2662 0.00%
1998-09-02 0 0.450 0.440 0.470 0.430 0.460 104,000 47,020 0.4521 0.266 0.260 0.278 0.254 0.272 175,840 0.2674 4.65%
1998-09-01 0 0.430 0.420 0.430 0.430 0.450 104,000 45,320 0.4358 0.254 0.248 0.254 0.254 0.266 175,840 0.2577 -4.44%
1998-08-31 0 0.450 0.430 0.470 0.450 0.450 120,000 54,000 0.4500 0.266 0.254 0.278 0.266 0.266 202,892 0.2662 -6.25%
1998-08-28 0 0.480 - 0.480 - - 22,000 10,560 0.4800 0.284 - 0.284 - - 37,197 0.2839 -4.00%
1998-08-27 0 0.500 - 0.520 0.500 0.500 100,000 50,000 0.5000 0.296 - 0.308 0.296 0.296 169,077 0.2957 -5.66%
1998-08-26 0 0.530 - 0.530 0.530 0.530 30,000 15,900 0.5300 0.313 - 0.313 0.313 0.313 50,723 0.3135 0.00%
1998-08-25 0 0.530 - 0.540 0.530 0.530 118,000 62,540 0.5300 0.313 - 0.319 0.313 0.313 199,511 0.3135 0.00%
1998-08-24 0 0.530 - 0.530 0.530 0.530 10,000 5,300 0.5300 0.313 - 0.313 0.313 0.313 16,908 0.3135 -1.85%
1998-08-21 0 0.540 0.520 0.540 0.540 0.540 80,000 43,200 0.5400 0.319 0.308 0.319 0.319 0.319 135,261 0.3194 1.89%
1998-08-20 0 0.530 0.530 0.560 0.530 0.550 390,000 211,400 0.5421 0.313 0.313 0.331 0.313 0.325 659,399 0.3206 -1.85%
1998-08-19 0 0.540 0.500 0.540 0.510 0.540 54,000 28,560 0.5289 0.319 0.296 0.319 0.302 0.319 91,301 0.3128 5.88%
1998-08-18 0 0.510 - - - - 0 0 - 0.302 - - - - 0 - 0.00%
1998-08-14 0 0.510 0.500 - 0.500 0.530 80,000 41,000 0.5125 0.302 0.296 - 0.296 0.313 135,261 0.3031 2.00%
1998-08-13 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 0.296 0.296 0.302 0.296 0.296 118,354 0.2957 0.00%
1998-08-12 0 0.500 0.490 - 0.500 0.500 302,000 148,220 0.4908 0.296 0.290 - 0.296 0.296 510,612 0.2903 2.04%
1998-08-11 0 0.490 - - 0.490 0.500 180,000 88,700 0.4928 0.290 - - 0.290 0.296 304,338 0.2915 -2.00%
1998-08-10 0 0.500 0.500 0.530 0.500 0.500 20,000 10,000 0.5000 0.296 0.296 0.313 0.296 0.296 33,815 0.2957 -1.96%
1998-08-07 0 0.510 - 0.510 0.520 0.520 40,000 20,800 0.5200 0.302 - 0.302 0.308 0.308 67,631 0.3076 -1.92%
1998-08-06 0 0.520 0.520 0.540 0.520 0.520 35,000 18,130 0.5180 0.308 0.308 0.319 0.308 0.308 59,177 0.3064 0.00%
1998-08-05 0 0.520 - - - - 0 0 - 0.308 - - - - 0 - 0.00%
1998-08-04 0 0.520 - 0.540 - - 0 0 - 0.308 - 0.319 - - 0 - 0.00%
1998-08-03 0 0.520 - 0.560 - - 0 0 - 0.308 - 0.331 - - 0 - 0.00%
1998-07-31 0 0.520 0.510 - - - 0 0 - 0.308 0.302 - - - 0 - 0.00%
1998-07-30 0 0.520 0.520 - 0.520 0.520 30,000 15,600 0.5200 0.308 0.308 - 0.308 0.308 50,723 0.3076 1.96%
1998-07-29 0 0.510 0.510 - 0.510 0.510 20,000 10,200 0.5100 0.302 0.302 - 0.302 0.302 33,815 0.3016 -1.92%
1998-07-28 0 0.520 0.520 - 0.520 0.520 20,000 10,400 0.5200 0.308 0.308 - 0.308 0.308 33,815 0.3076 0.00%
1998-07-27 0 0.520 0.520 0.570 0.520 0.520 20,000 10,400 0.5200 0.308 0.308 0.337 0.308 0.308 33,815 0.3076 -8.77%
1998-07-24 0 0.570 0.540 0.570 0.570 0.570 40,000 22,800 0.5700 0.337 0.319 0.337 0.337 0.337 67,631 0.3371 7.55%
1998-07-23 0 0.530 0.530 0.600 0.500 0.550 270,000 144,520 0.5353 0.313 0.313 0.355 0.296 0.325 456,507 0.3166 -14.52%
1998-07-22 0 0.620 - 0.650 - - 0 0 - 0.367 - 0.384 - - 0 - 0.00%
1998-07-21 0 0.620 0.590 0.620 0.620 0.620 50,000 31,000 0.6200 0.367 0.349 0.367 0.367 0.367 84,538 0.3667 0.00%
1998-07-20 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.367 0.367 0.384 0.367 0.367 84,538 0.3667 -4.62%
1998-07-17 0 0.650 0.610 0.650 0.650 0.650 40,000 26,000 0.6500 0.384 0.361 0.384 0.384 0.384 67,631 0.3844 0.00%
1998-07-16 0 0.650 0.630 0.700 - - 0 0 - 0.384 0.373 0.414 - - 0 - 0.00%
1998-07-15 0 0.650 0.650 0.700 0.650 0.650 50,000 32,500 0.6500 0.384 0.384 0.414 0.384 0.384 84,538 0.3844 0.00%
1998-07-14 0 0.650 0.650 - 0.650 0.650 10,000 6,500 0.6500 0.384 0.384 - 0.384 0.384 16,908 0.3844 -1.52%
1998-07-13 0 0.660 0.650 0.700 0.660 0.680 600,000 402,500 0.6708 0.390 0.384 0.414 0.390 0.402 1,014,460 0.3968 -5.71%
1998-07-10 0 0.700 0.680 0.700 0.680 0.730 380,000 266,100 0.7003 0.414 0.402 0.414 0.402 0.432 642,492 0.4142 -4.11%
1998-07-09 0 0.730 0.730 0.740 0.730 0.730 60,000 43,800 0.7300 0.432 0.432 0.438 0.432 0.432 101,446 0.4318 0.00%
1998-07-08 0 0.730 0.730 0.750 0.720 0.740 528,000 386,640 0.7323 0.432 0.432 0.444 0.426 0.438 892,725 0.4331 -1.35%
1998-07-07 0 0.740 0.730 0.740 0.730 0.750 270,000 199,800 0.7400 0.438 0.432 0.438 0.432 0.444 456,507 0.4377 -1.33%
1998-07-06 0 0.750 0.740 0.750 0.740 0.750 350,000 259,800 0.7423 0.444 0.438 0.444 0.438 0.444 591,769 0.4390 1.35%
1998-07-03 0 0.740 0.730 0.740 0.740 0.760 730,000 544,200 0.7455 0.438 0.432 0.438 0.438 0.450 1,234,260 0.4409 -3.90%
1998-07-02 0 0.770 0.750 0.770 0.730 0.770 20,000 15,000 0.7500 0.455 0.444 0.455 0.432 0.455 33,815 0.4436 4.05%
1998-06-30 0 0.740 0.730 0.740 0.730 0.750 850,000 628,200 0.7391 0.438 0.432 0.438 0.432 0.444 1,437,152 0.4371 0.00%
1998-06-29 0 0.740 0.740 - 0.740 0.750 150,000 111,500 0.7433 0.438 0.438 - 0.438 0.444 253,615 0.4396 -2.63%
1998-06-26 0 0.760 0.760 0.800 0.760 0.760 20,000 15,200 0.7600 0.450 0.450 0.473 0.450 0.450 33,815 0.4495 1.33%
1998-06-25 0 0.750 0.750 0.800 0.750 0.750 180,000 135,000 0.7500 0.444 0.444 0.473 0.444 0.444 304,338 0.4436 0.00%
1998-06-24 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.444 0.444 0.461 0.444 0.444 84,538 0.4436 0.00%
1998-06-23 0 0.750 0.750 0.800 0.750 0.760 350,000 263,400 0.7526 0.444 0.444 0.473 0.444 0.450 591,769 0.4451 -1.32%
1998-06-22 0 0.760 0.760 0.770 0.760 0.800 110,000 86,900 0.7900 0.450 0.450 0.455 0.450 0.473 185,984 0.4672 -3.80%
1998-06-19 0 0.790 0.750 0.810 0.770 0.790 90,000 70,900 0.7878 0.467 0.444 0.479 0.455 0.467 152,169 0.4659 8.22%
1998-06-18 0 0.730 0.730 0.760 0.680 0.790 1,260,000 948,400 0.7527 0.432 0.432 0.450 0.402 0.467 2,130,367 0.4452 7.35%
1998-06-17 0 0.680 0.680 0.700 0.650 0.680 420,000 277,400 0.6605 0.402 0.402 0.414 0.384 0.402 710,122 0.3906 4.62%
1998-06-16 0 0.650 0.620 0.650 0.620 0.650 1,020,000 643,200 0.6306 0.384 0.367 0.384 0.367 0.384 1,724,582 0.3730 -1.52%
1998-06-15 0 0.660 0.660 0.690 0.640 0.680 880,000 576,600 0.6552 0.390 0.390 0.408 0.379 0.402 1,487,875 0.3875 -5.71%
1998-06-12 0 0.700 0.690 0.700 0.690 0.720 4,230,000 2,970,400 0.7022 0.414 0.408 0.414 0.408 0.426 7,151,945 0.4153 1.45%
1998-06-11 0 0.690 0.680 - 0.680 0.700 930,000 646,400 0.6951 0.408 0.402 - 0.402 0.414 1,572,413 0.4111 -1.43%
1998-06-10 0 0.700 0.680 0.720 0.700 0.750 970,000 693,000 0.7144 0.414 0.402 0.426 0.414 0.444 1,640,044 0.4225 -5.41%
1998-06-09 0 0.740 0.740 0.780 0.740 0.780 252,000 193,480 0.7678 0.438 0.438 0.461 0.438 0.461 426,073 0.4541 -7.50%
1998-06-08 0 0.800 0.790 0.820 0.790 0.800 394,000 313,260 0.7951 0.473 0.467 0.485 0.467 0.473 666,162 0.4702 0.00%
1998-06-05 0 0.800 0.800 0.810 0.800 0.810 662,000 530,000 0.8006 0.473 0.473 0.479 0.473 0.479 1,119,288 0.4735 1.27%
1998-06-04 0 0.790 0.780 0.800 0.790 0.810 840,000 669,000 0.7964 0.467 0.461 0.473 0.467 0.479 1,420,244 0.4710 -3.66%
1998-06-03 0 0.820 0.810 0.830 0.790 0.830 880,000 710,860 0.8078 0.485 0.479 0.491 0.467 0.491 1,487,875 0.4778 2.50%
1998-06-02 0 0.800 0.790 0.800 0.780 0.800 640,000 506,100 0.7908 0.473 0.467 0.473 0.461 0.473 1,082,091 0.4677 0.00%
1998-06-01 0 0.800 0.770 0.800 0.780 0.830 814,000 650,120 0.7987 0.473 0.455 0.473 0.461 0.491 1,376,284 0.4724 -3.61%
1998-05-29 0 0.830 0.830 0.860 0.820 0.840 460,000 379,200 0.8243 0.491 0.491 0.509 0.485 0.497 777,753 0.4876 0.00%
1998-05-28 0 0.830 0.830 0.850 0.830 0.880 564,000 482,860 0.8561 0.491 0.491 0.503 0.491 0.520 953,593 0.5064 -5.68%
1998-05-27 0 0.880 0.880 0.890 0.870 0.890 776,000 682,720 0.8798 0.520 0.520 0.526 0.515 0.526 1,312,035 0.5204 -3.30%
1998-05-26 0 0.910 0.910 0.930 0.900 0.930 350,000 319,500 0.9129 0.538 0.538 0.550 0.532 0.550 591,769 0.5399 -2.15%
1998-05-25 0 0.930 0.930 0.940 0.930 0.960 512,000 485,680 0.9486 0.550 0.550 0.556 0.550 0.568 865,673 0.5610 -1.06%
1998-05-22 0 0.940 0.930 0.940 0.940 0.960 670,000 634,400 0.9469 0.556 0.550 0.556 0.556 0.568 1,132,814 0.5600 -4.08%
1998-05-21 0 0.980 0.970 0.980 0.970 0.990 640,000 627,600 0.9806 0.580 0.574 0.580 0.574 0.586 1,082,091 0.5800 0.00%
1998-05-20 0 0.980 0.960 0.980 0.930 0.980 676,000 641,580 0.9491 0.580 0.568 0.580 0.550 0.580 1,142,959 0.5613 4.26%
1998-05-19 0 0.940 0.930 0.950 0.920 0.940 1,030,000 960,000 0.9320 0.556 0.550 0.562 0.544 0.556 1,741,490 0.5513 0.00%
1998-05-18 0 0.940 0.920 0.940 0.930 0.950 961,000 904,780 0.9415 0.556 0.544 0.556 0.550 0.562 1,624,827 0.5568 -1.05%
1998-05-15 0 0.950 0.930 0.960 0.920 0.950 942,000 886,240 0.9408 0.562 0.550 0.568 0.544 0.562 1,592,703 0.5564 1.06%
1998-05-14 0 0.940 0.940 0.960 0.930 0.980 1,136,000 1,065,140 0.9376 0.556 0.556 0.568 0.550 0.580 1,920,711 0.5546 0.00%
1998-05-13 0 0.940 0.940 0.950 0.930 0.950 824,000 774,360 0.9398 0.556 0.556 0.562 0.550 0.562 1,393,192 0.5558 -2.08%
1998-05-12 0 0.960 0.950 0.980 0.940 0.960 516,000 492,860 0.9552 0.568 0.562 0.580 0.556 0.568 872,436 0.5649 -1.03%
1998-05-11 0 0.970 0.970 0.980 0.950 0.960 470,000 450,000 0.9574 0.574 0.574 0.580 0.562 0.568 794,661 0.5663 1.04%
1998-05-08 0 0.960 0.950 0.970 0.950 0.970 590,000 561,200 0.9512 0.568 0.562 0.574 0.562 0.574 997,553 0.5626 0.00%
1998-05-07 0 0.960 0.960 0.980 0.930 0.960 608,000 579,580 0.9533 0.568 0.568 0.580 0.550 0.568 1,027,986 0.5638 0.00%
1998-05-06 0 0.960 0.960 0.980 0.940 0.960 766,000 727,900 0.9503 0.568 0.568 0.580 0.556 0.568 1,295,128 0.5620 0.00%
1998-05-05 0 0.960 0.950 0.960 0.950 1.030 502,000 496,320 0.9887 0.568 0.562 0.568 0.562 0.609 848,765 0.5848 -6.80%
1998-05-04 0 1.030 1.010 1.040 1.010 1.030 608,000 622,500 1.0238 0.609 0.597 0.615 0.597 0.609 1,027,986 0.6056 0.00%
1998-05-01 0 1.030 1.020 1.030 1.030 1.050 606,000 629,900 1.0394 0.609 0.603 0.609 0.609 0.621 1,024,605 0.6148 -0.96%
1998-04-30 0 1.040 1.010 1.040 0.990 1.050 1,118,000 1,141,620 1.0211 0.615 0.597 0.615 0.586 0.621 1,890,278 0.6039 -1.89%
1998-04-29 0 1.060 1.050 1.060 1.040 1.060 370,000 388,100 1.0489 0.627 0.621 0.627 0.615 0.627 625,584 0.6204 -3.64%
1998-04-28 0 1.100 1.090 1.100 1.050 1.100 944,000 1,002,700 1.0622 0.651 0.645 0.651 0.621 0.651 1,596,084 0.6282 0.00%
1998-04-27 0 1.100 1.080 1.100 1.090 1.150 962,000 1,055,420 1.0971 0.651 0.639 0.651 0.645 0.680 1,626,518 0.6489 -2.65%
1998-04-24 0 1.130 1.120 1.140 1.130 1.140 956,000 1,081,760 1.1315 0.668 0.662 0.674 0.668 0.674 1,616,373 0.6693 0.00%
1998-04-23 0 1.130 1.130 1.180 1.110 1.140 1,190,000 1,341,220 1.1271 0.668 0.668 0.698 0.657 0.674 2,012,013 0.6666 -1.74%
1998-04-22 0 1.150 1.150 1.170 1.150 1.180 584,000 682,280 1.1683 0.680 0.680 0.692 0.680 0.698 987,408 0.6910 -2.54%
1998-04-21 0 1.180 1.170 1.180 1.170 1.220 972,000 1,160,560 1.1940 0.698 0.692 0.698 0.692 0.722 1,643,426 0.7062 -2.48%
1998-04-20 0 1.210 1.210 1.230 1.200 1.230 464,000 563,580 1.2146 0.716 0.716 0.727 0.710 0.727 784,516 0.7184 0.00%
1998-04-17 0 1.210 1.210 1.220 1.180 1.230 1,628,000 1,971,460 1.2110 0.716 0.716 0.722 0.698 0.727 2,752,569 0.7162 -3.20%
1998-04-16 0 1.250 1.230 1.260 1.220 1.270 2,496,000 3,096,360 1.2405 0.739 0.727 0.745 0.722 0.751 4,220,155 0.7337 0.81%
1998-04-15 0 1.240 1.220 1.250 1.180 1.240 2,062,000 2,480,200 1.2028 0.733 0.722 0.739 0.698 0.733 3,486,362 0.7114 5.08%
1998-04-14 0 1.180 1.180 1.200 1.180 1.250 1,554,000 1,859,200 1.1964 0.698 0.698 0.710 0.698 0.739 2,627,452 0.7076 -4.07%
1998-04-09 0 1.230 1.220 1.250 1.180 1.250 1,870,000 2,258,240 1.2076 0.727 0.722 0.739 0.698 0.739 3,161,735 0.7142 3.36%
1998-04-08 0 1.190 1.170 1.190 1.150 1.190 416,000 485,280 1.1665 0.704 0.692 0.704 0.680 0.704 703,359 0.6899 3.48%
1998-04-07 0 1.150 1.160 1.170 1.130 1.130 430,000 485,900 1.1300 0.680 0.686 0.692 0.668 0.668 727,030 0.6683 1.77%
1998-04-03 0 1.130 1.120 1.130 1.120 1.140 1,226,000 1,382,820 1.1279 0.668 0.662 0.668 0.662 0.674 2,072,881 0.6671 0.00%
1998-04-02 0 1.130 1.130 1.160 1.120 1.170 1,490,000 1,688,180 1.1330 0.668 0.668 0.686 0.662 0.692 2,519,243 0.6701 -3.42%
1998-04-01 0 1.170 1.150 1.170 1.140 1.180 914,000 1,059,860 1.1596 0.692 0.680 0.692 0.674 0.698 1,545,361 0.6858 0.86%
1998-03-31 0 1.160 1.150 1.170 1.140 1.210 976,000 1,150,140 1.1784 0.686 0.680 0.692 0.674 0.716 1,650,189 0.6970 -1.69%
1998-03-30 0 1.180 1.170 1.180 1.180 1.290 2,060,000 2,490,000 1.2087 0.698 0.692 0.698 0.698 0.763 3,482,980 0.7149 -7.09%
1998-03-27 0 1.270 1.260 1.270 1.250 1.270 2,068,000 2,602,400 1.2584 0.751 0.745 0.751 0.739 0.751 3,496,506 0.7443 0.40%
1998-03-26 0 1.300 1.300 1.310 1.290 1.380 11,093,250 14,664,880 1.3220 0.748 0.748 0.754 0.742 0.794 19,275,046 0.7608 -4.41%
1998-03-25 0 1.360 1.380 1.400 1.210 1.380 19,396,000 25,106,380 1.2944 0.783 0.794 0.806 0.696 0.794 33,701,467 0.7450 13.33%
1998-03-24 0 1.200 1.170 1.200 1.160 1.230 4,416,000 5,257,740 1.1906 0.691 0.673 0.691 0.668 0.708 7,673,009 0.6852 1.69%
1998-03-23 0 1.180 1.150 1.180 1.130 1.200 2,232,879 2,602,824 1.1657 0.679 0.662 0.679 0.650 0.691 3,879,733 0.6709 4.42%
1998-03-20 0 1.130 1.110 1.130 1.120 1.170 1,984,000 2,262,600 1.1404 0.650 0.639 0.650 0.645 0.673 3,447,294 0.6563 -3.42%
1998-03-19 0 1.170 1.170 1.180 1.150 1.190 1,257,021 1,475,413 1.1737 0.673 0.673 0.679 0.662 0.685 2,184,133 0.6755 3.54%
1998-03-18 0 1.130 1.130 1.150 1.120 1.160 324,000 364,700 1.1256 0.650 0.650 0.662 0.645 0.668 562,965 0.6478 -0.88%
1998-03-17 0 1.140 1.140 1.150 1.130 1.180 818,000 937,580 1.1462 0.656 0.656 0.662 0.650 0.679 1,421,314 0.6597 1.79%
1998-03-16 0 1.120 1.110 1.130 1.110 1.140 564,000 632,620 1.1217 0.645 0.639 0.650 0.639 0.656 979,977 0.6455 0.00%
1998-03-13 0 1.120 1.120 1.130 1.100 1.120 488,000 539,680 1.1059 0.645 0.645 0.650 0.633 0.645 847,923 0.6365 0.00%
1998-03-12 0 1.120 1.120 1.140 1.080 1.160 1,520,000 1,711,800 1.1262 0.645 0.645 0.656 0.622 0.668 2,641,072 0.6481 -3.45%
1998-03-11 0 1.160 1.150 1.160 1.150 1.200 1,342,000 1,566,500 1.1673 0.668 0.662 0.668 0.662 0.691 2,331,788 0.6718 -0.85%
1998-03-10 0 1.170 1.180 1.190 1.160 1.230 2,222,000 2,655,800 1.1952 0.673 0.679 0.685 0.668 0.708 3,860,830 0.6879 -0.85%
1998-03-09 0 1.180 1.170 1.190 1.160 1.200 1,274,001 1,502,581 1.1794 0.679 0.673 0.685 0.668 0.691 2,213,637 0.6788 0.00%
1998-03-06 0 1.180 1.170 1.190 1.130 1.210 5,772,000 6,769,420 1.1728 0.679 0.673 0.685 0.650 0.696 10,029,123 0.6750 4.42%
1998-03-05 0 1.130 1.120 1.140 1.120 1.230 9,116,000 10,710,520 1.1749 0.650 0.645 0.656 0.645 0.708 15,839,481 0.6762 -11.72%
1998-03-04 0 1.280 1.270 1.290 1.100 1.290 14,150,000 16,613,700 1.1741 0.737 0.731 0.742 0.633 0.742 24,586,294 0.6757 16.36%
1998-03-03 0 1.100 1.090 1.100 1.080 1.120 2,994,000 3,276,540 1.0944 0.633 0.627 0.633 0.622 0.645 5,202,217 0.6298 0.92%
1998-03-02 0 1.090 1.090 1.110 1.080 1.160 2,902,000 3,245,620 1.1184 0.627 0.627 0.639 0.622 0.668 5,042,362 0.6437 -3.54%
1998-02-27 0 1.130 1.110 1.130 1.100 1.160 5,520,000 6,237,300 1.1299 0.650 0.639 0.650 0.633 0.668 9,591,261 0.6503 1.80%
1998-02-26 0 1.110 1.100 1.120 1.100 1.210 19,134,000 22,413,360 1.1714 0.639 0.633 0.645 0.633 0.696 33,246,229 0.6742 -0.89%
1998-02-25 0 1.120 1.110 1.120 0.870 1.160 29,815,574 32,524,395 1.0909 0.645 0.639 0.645 0.501 0.668 51,805,969 0.6278 34.94%
1998-02-24 0 0.830 0.820 0.830 0.760 0.830 3,216,000 2,586,720 0.8043 0.478 0.472 0.478 0.437 0.478 5,587,952 0.4629 6.41%
1998-02-23 0 0.780 0.760 0.780 0.780 0.800 1,570,000 1,236,600 0.7876 0.449 0.437 0.449 0.449 0.460 2,727,949 0.4533 1.30%
1998-02-20 0 0.770 0.770 0.790 0.760 0.770 390,000 297,400 0.7626 0.443 0.443 0.455 0.437 0.443 677,643 0.4389 -1.28%
1998-02-19 0 0.780 0.780 0.800 0.780 0.830 1,194,000 959,860 0.8039 0.449 0.449 0.460 0.449 0.478 2,074,631 0.4627 -6.02%
1998-02-18 0 0.830 0.780 0.830 0.770 0.830 968,000 773,180 0.7987 0.478 0.449 0.478 0.443 0.478 1,681,946 0.4597 6.41%
1998-02-17 0 0.780 0.780 0.810 0.750 0.800 1,190,000 923,800 0.7763 0.449 0.449 0.466 0.432 0.460 2,067,681 0.4468 4.00%
1998-02-16 0 0.750 0.730 0.760 0.720 0.750 1,890,000 1,393,260 0.7372 0.432 0.420 0.437 0.414 0.432 3,283,964 0.4243 0.00%
1998-02-13 0 0.750 0.740 0.750 0.730 0.780 1,794,000 1,360,220 0.7582 0.432 0.426 0.432 0.420 0.449 3,117,160 0.4364 -5.06%
1998-02-12 0 0.790 0.790 0.800 0.780 0.840 1,280,000 1,023,920 0.7999 0.455 0.455 0.460 0.449 0.483 2,224,060 0.4604 -7.06%
1998-02-11 0 0.850 0.830 0.850 0.830 0.880 6,284,000 5,437,420 0.8653 0.489 0.478 0.489 0.478 0.506 10,918,747 0.4980 2.41%
1998-02-10 0 0.830 0.830 0.840 0.760 0.900 3,870,000 3,261,460 0.8428 0.478 0.478 0.483 0.437 0.518 6,724,308 0.4850 -3.49%
1998-02-09 0 0.860 0.830 0.860 0.760 0.860 4,026,000 3,269,060 0.8120 0.495 0.478 0.495 0.437 0.495 6,995,365 0.4673 21.13%
1998-02-06 0 0.710 0.710 0.750 0.640 0.760 6,360,000 4,513,860 0.7097 0.409 0.409 0.432 0.368 0.437 11,050,801 0.4085 12.70%
1998-02-05 0 0.630 0.630 0.640 0.600 0.640 2,064,000 1,268,860 0.6148 0.363 0.363 0.368 0.345 0.368 3,586,298 0.3538 5.00%
1998-02-04 0 0.600 0.590 0.610 0.590 0.680 1,190,000 732,600 0.6156 0.345 0.340 0.351 0.340 0.391 2,067,681 0.3543 7.14%
1998-02-03 0 0.560 0.560 0.580 0.500 0.650 2,054,000 1,199,140 0.5838 0.322 0.322 0.334 0.288 0.374 3,568,922 0.3360 12.00%
1998-02-02 0 0.500 0.490 0.500 0.480 0.520 1,214,000 614,840 0.5065 0.288 0.282 0.288 0.276 0.299 2,109,382 0.2915 11.11%
1998-01-27 0 0.450 0.450 - 0.450 0.450 60,000 27,000 0.4500 0.259 0.259 - 0.259 0.259 104,253 0.2590 7.14%
1998-01-26 0 0.420 0.420 - 0.420 0.420 44,000 18,480 0.4200 0.242 0.242 - 0.242 0.242 76,452 0.2417 -4.55%
1998-01-23 0 0.440 0.440 0.470 0.440 0.470 694,000 315,880 0.4552 0.253 0.253 0.270 0.253 0.270 1,205,858 0.2620 -10.20%
1998-01-22 0 0.490 - 0.490 0.490 0.520 720,000 359,100 0.4988 0.282 - 0.282 0.282 0.299 1,251,034 0.2870 -3.92%
1998-01-21 0 0.510 0.510 0.540 0.480 0.540 868,000 433,740 0.4997 0.294 0.294 0.311 0.276 0.311 1,508,191 0.2876 -5.56%
1998-01-20 0 0.540 0.540 0.550 0.510 0.550 240,000 128,500 0.5354 0.311 0.311 0.317 0.294 0.317 417,011 0.3081 5.88%
1998-01-19 0 0.510 0.510 0.550 0.510 0.560 270,000 148,700 0.5507 0.294 0.294 0.317 0.294 0.322 469,138 0.3170 -7.27%
1998-01-16 0 0.550 0.550 - 0.530 0.550 654,000 354,220 0.5416 0.317 0.317 - 0.305 0.317 1,136,356 0.3117 3.77%
1998-01-15 0 0.530 0.510 0.540 0.530 0.550 712,000 384,280 0.5397 0.305 0.294 0.311 0.305 0.317 1,237,134 0.3106 -10.17%
1998-01-14 0 0.590 0.560 0.630 0.560 0.600 540,000 318,500 0.5898 0.340 0.322 0.363 0.322 0.345 938,276 0.3395 7.27%
1998-01-13 0 0.550 0.540 0.560 0.530 0.590 1,260,000 697,600 0.5537 0.317 0.311 0.322 0.305 0.340 2,189,310 0.3186 -1.79%
1998-01-12 0 0.560 0.560 0.570 0.530 0.600 732,000 398,740 0.5447 0.322 0.322 0.328 0.305 0.345 1,271,885 0.3135 -20.00%
1998-01-09 0 0.700 0.670 0.700 0.680 0.700 940,000 652,200 0.6938 0.403 0.386 0.403 0.391 0.403 1,633,294 0.3993 -1.41%
1998-01-08 0 0.710 0.700 0.710 0.700 0.780 740,000 536,500 0.7250 0.409 0.403 0.409 0.403 0.449 1,285,785 0.4173 -8.97%
1998-01-07 0 0.780 0.750 0.790 0.750 0.800 1,220,000 951,800 0.7802 0.449 0.432 0.455 0.432 0.460 2,119,808 0.4490 -7.14%
1998-01-06 0 0.840 0.820 0.890 0.840 0.840 100,000 84,000 0.8400 0.483 0.472 0.512 0.483 0.483 173,755 0.4834 -3.45%
1998-01-05 0 0.870 0.870 0.910 0.870 0.890 334,000 292,580 0.8760 0.501 0.501 0.524 0.501 0.512 580,341 0.5042 -5.43%
1998-01-02 0 0.920 0.900 0.940 0.870 0.920 234,000 210,160 0.8981 0.529 0.518 0.541 0.501 0.529 406,586 0.5169 3.37%
1997-12-31 0 0.890 0.880 0.890 0.880 0.910 410,000 365,800 0.8922 0.512 0.506 0.512 0.506 0.524 712,394 0.5135 -2.20%
1997-12-30 0 0.910 0.890 0.910 0.880 0.910 1,850,000 1,653,200 0.8936 0.524 0.512 0.524 0.506 0.524 3,214,462 0.5143 2.25%
1997-12-29 0 0.890 0.880 0.900 0.890 0.920 500,000 447,700 0.8954 0.512 0.506 0.518 0.512 0.529 868,774 0.5153 0.00%
1997-12-24 0 0.890 0.870 0.890 0.870 0.910 438,000 387,360 0.8844 0.512 0.501 0.512 0.501 0.524 761,046 0.5090 1.14%
1997-12-23 0 0.880 0.880 0.890 0.860 0.890 370,000 327,200 0.8843 0.506 0.506 0.512 0.495 0.512 642,892 0.5089 1.15%
1997-12-22 0 0.870 0.850 0.890 0.870 0.950 640,000 574,300 0.8973 0.501 0.489 0.512 0.501 0.547 1,112,030 0.5164 -8.42%
1997-12-19 0 0.950 0.900 0.960 0.890 0.950 220,000 201,100 0.9141 0.547 0.518 0.553 0.512 0.547 382,260 0.5261 -1.04%
1997-12-18 0 0.960 0.940 0.980 0.950 0.960 106,000 101,060 0.9534 0.553 0.541 0.564 0.547 0.553 184,180 0.5487 1.05%
1997-12-17 0 0.950 0.950 0.980 0.950 0.950 210,000 199,500 0.9500 0.547 0.547 0.564 0.547 0.547 364,885 0.5467 -1.04%
1997-12-16 0 0.960 0.930 0.960 0.960 0.980 80,000 77,200 0.9650 0.553 0.535 0.553 0.553 0.564 139,004 0.5554 -3.03%
1997-12-15 0 0.990 0.980 0.990 0.990 1.010 260,000 260,280 1.0011 0.570 0.564 0.570 0.570 0.581 451,762 0.5761 -1.00%
1997-12-12 0 1.000 0.990 1.000 0.980 1.000 542,000 539,080 0.9946 0.576 0.570 0.576 0.564 0.576 941,751 0.5724 1.01%
1997-12-11 0 0.990 0.990 1.000 0.990 1.030 2,104,000 2,114,500 1.0050 0.570 0.570 0.576 0.570 0.593 3,655,799 0.5784 -1.00%
1997-12-10 0 1.000 0.990 1.000 1.000 1.030 730,000 735,600 1.0077 0.576 0.570 0.576 0.576 0.593 1,268,410 0.5799 -2.91%
1997-12-09 0 1.030 1.020 1.040 1.020 1.050 1,010,000 1,050,100 1.0397 0.593 0.587 0.599 0.587 0.604 1,754,923 0.5984 -0.96%
1997-12-08 0 1.040 1.040 1.060 1.040 1.090 424,000 452,720 1.0677 0.599 0.599 0.610 0.599 0.627 736,720 0.6145 -3.70%
1997-12-05 0 1.080 1.060 1.100 1.000 1.080 1,300,000 1,336,580 1.0281 0.622 0.610 0.633 0.576 0.622 2,258,811 0.5917 6.93%
1997-12-04 0 1.010 0.980 1.010 1.000 1.010 320,000 322,900 1.0091 0.581 0.564 0.581 0.576 0.581 556,015 0.5807 1.00%
1997-12-03 0 1.000 0.990 1.000 0.980 1.020 620,500 613,850 0.9893 0.576 0.570 0.576 0.564 0.587 1,078,148 0.5694 0.00%
1997-12-02 0 1.000 0.980 1.000 0.950 1.000 1,170,000 1,144,500 0.9782 0.576 0.564 0.576 0.547 0.576 2,032,930 0.5630 4.17%
1997-12-01 0 0.960 0.960 0.990 0.950 1.000 1,234,000 1,211,700 0.9819 0.553 0.553 0.570 0.547 0.576 2,144,133 0.5651 -4.00%
1997-11-28 0 1.000 0.980 1.000 0.980 1.040 998,000 1,002,500 1.0045 0.576 0.564 0.576 0.564 0.599 1,734,072 0.5781 0.00%
1997-11-27 0 1.000 1.000 1.010 0.980 1.000 120,000 118,600 0.9883 0.576 0.576 0.581 0.564 0.576 208,506 0.5688 -2.91%
1997-11-26 0 1.030 0.980 1.030 1.000 1.030 80,000 80,800 1.0100 0.593 0.564 0.593 0.576 0.593 139,004 0.5813 0.00%
1997-11-25 0 1.030 1.020 1.070 1.020 1.030 244,000 249,780 1.0237 0.593 0.587 0.616 0.587 0.593 423,962 0.5892 -1.90%
1997-11-24 0 1.050 1.040 1.050 1.040 1.050 190,000 199,200 1.0484 0.604 0.599 0.604 0.599 0.604 330,134 0.6034 -0.94%
1997-11-21 0 1.060 1.040 1.080 1.060 1.120 880,000 962,060 1.0933 0.610 0.599 0.622 0.610 0.645 1,529,042 0.6292 2.91%
1997-11-20 0 1.030 1.030 1.060 1.030 1.050 292,000 303,660 1.0399 0.593 0.593 0.610 0.593 0.604 507,364 0.5985 -3.74%
1997-11-19 0 1.070 1.060 1.100 1.050 1.100 936,000 1,003,900 1.0725 0.616 0.610 0.633 0.604 0.633 1,626,344 0.6173 -0.93%
1997-11-18 0 1.080 1.080 1.090 1.030 1.180 2,834,000 3,112,900 1.0984 0.622 0.622 0.627 0.593 0.679 4,924,209 0.6322 4.85%
1997-11-17 0 1.030 1.000 1.030 0.950 1.050 2,036,000 2,070,060 1.0167 0.593 0.576 0.593 0.547 0.604 3,537,646 0.5852 5.10%
1997-11-14 0 0.980 0.980 1.010 0.970 1.030 994,000 1,001,440 1.0075 0.564 0.564 0.581 0.558 0.593 1,727,122 0.5798 0.00%
1997-11-13 0 0.980 0.960 0.980 0.960 1.000 1,352,000 1,316,620 0.9738 0.564 0.553 0.564 0.553 0.576 2,349,164 0.5605 -2.00%
1997-11-12 0 1.000 0.990 1.000 0.980 1.040 344,000 346,500 1.0073 0.576 0.570 0.576 0.564 0.599 597,716 0.5797 -1.96%
1997-11-11 0 1.020 1.000 1.020 1.000 1.040 460,000 466,000 1.0130 0.587 0.576 0.587 0.576 0.599 799,272 0.5830 0.99%
1997-11-10 0 1.010 1.010 1.050 1.010 1.060 376,000 389,600 1.0362 0.581 0.581 0.604 0.581 0.610 653,318 0.5963 -6.48%
1997-11-07 0 1.080 1.070 1.080 1.030 1.080 774,000 818,540 1.0575 0.622 0.616 0.622 0.593 0.622 1,344,862 0.6086 0.93%
1997-11-06 0 1.070 1.070 1.100 1.070 1.230 2,007,250 2,339,090 1.1653 0.616 0.616 0.633 0.616 0.708 3,487,692 0.6707 -10.83%
1997-11-05 0 1.200 1.170 1.200 1.150 1.200 1,410,000 1,654,380 1.1733 0.691 0.673 0.691 0.662 0.691 2,449,942 0.6753 2.56%
1997-11-04 0 1.170 1.170 1.200 1.170 1.390 6,466,000 8,167,620 1.2632 0.673 0.673 0.691 0.673 0.800 11,234,981 0.7270 0.00%
1997-11-03 0 1.170 1.160 1.170 1.020 1.190 3,952,000 4,531,580 1.1467 0.673 0.668 0.673 0.587 0.685 6,866,787 0.6599 23.16%
1997-10-31 0 0.950 0.950 0.960 0.800 0.990 2,616,000 2,382,640 0.9108 0.547 0.547 0.553 0.460 0.570 4,545,424 0.5242 15.85%
1997-10-30 0 0.820 0.820 0.830 0.800 0.850 1,454,000 1,203,340 0.8276 0.472 0.472 0.478 0.460 0.489 2,526,394 0.4763 0.00%
1997-10-29 0 0.820 0.820 0.840 0.780 0.860 4,866,000 3,899,500 0.8014 0.472 0.472 0.483 0.449 0.495 8,454,905 0.4612 9.33%
1997-10-28 0 0.750 0.740 0.750 0.710 0.900 2,056,000 1,550,380 0.7541 0.432 0.426 0.432 0.409 0.518 3,572,397 0.4340 -21.87%
1997-10-27 0 0.960 0.890 0.980 0.940 1.000 1,525,000 1,471,900 0.9652 0.553 0.512 0.564 0.541 0.576 2,649,760 0.5555 -3.03%
1997-10-24 0 0.990 0.970 1.040 0.960 1.000 2,122,000 2,112,960 0.9957 0.570 0.558 0.599 0.553 0.576 3,687,075 0.5731 7.61%
1997-10-23 0 0.920 0.920 0.950 0.880 1.040 2,580,000 2,378,080 0.9217 0.529 0.529 0.547 0.506 0.599 4,482,872 0.5305 -14.42%
1997-10-22 0 1.090 1.080 1.120 1.050 1.130 1,616,000 1,793,220 1.1097 0.619 0.613 0.636 0.596 0.641 2,847,056 0.6299 -3.54%
1997-10-21 0 1.130 1.130 1.140 1.130 1.200 1,132,000 1,306,180 1.1539 0.641 0.641 0.647 0.641 0.681 1,994,349 0.6549 -5.04%
1997-10-20 0 1.190 1.170 1.190 1.190 1.250 994,000 1,204,480 1.2118 0.675 0.664 0.675 0.675 0.710 1,751,221 0.6878 -4.80%
1997-10-17 0 1.250 1.250 1.260 1.200 1.290 4,716,000 5,815,160 1.2331 0.710 0.710 0.715 0.681 0.732 8,308,612 0.6999 3.31%
1997-10-16 0 1.210 1.190 1.210 1.170 1.260 1,164,000 1,423,280 1.2227 0.687 0.675 0.687 0.664 0.715 2,050,726 0.6940 -3.20%
1997-10-15 0 1.250 1.220 1.250 1.150 1.300 5,734,000 7,135,260 1.2444 0.710 0.692 0.710 0.653 0.738 10,102,116 0.7063 -10.07%
1997-10-14 0 1.390 1.390 1.420 1.390 1.450 394,000 559,720 1.4206 0.789 0.789 0.806 0.789 0.823 694,146 0.8063 -1.42%
1997-10-13 0 1.410 1.400 1.450 1.410 1.530 312,000 450,700 1.4446 0.800 0.795 0.823 0.800 0.868 549,679 0.8199 -9.03%
1997-10-09 0 1.550 1.460 1.550 1.460 1.570 1,600,000 2,434,740 1.5217 0.880 0.829 0.880 0.829 0.891 2,818,867 0.8637 -3.13%
1997-10-08 0 1.600 1.600 1.610 1.520 1.650 2,108,000 3,348,120 1.5883 0.908 0.908 0.914 0.863 0.937 3,713,858 0.9015 -5.33%
1997-10-07 0 1.690 1.690 1.710 1.660 1.750 1,320,000 2,237,540 1.6951 0.959 0.959 0.971 0.942 0.993 2,325,566 0.9621 -4.52%
1997-10-06 0 1.770 1.760 1.770 1.750 1.960 1,430,000 2,647,480 1.8514 1.005 0.999 1.005 0.993 1.113 2,519,363 1.0509 -9.69%
1997-10-03 0 1.960 - 1.960 1.960 2.000 180,000 356,200 1.9789 1.113 - 1.113 1.113 1.135 317,123 1.1232 -2.00%
1997-09-30 0 2.000 1.980 2.000 1.950 2.000 314,000 622,120 1.9813 1.135 1.124 1.135 1.107 1.135 553,203 1.1246 0.00%
1997-09-29 0 2.000 2.000 2.025 2.000 2.100 650,000 1,321,000 2.0323 1.135 1.135 1.149 1.135 1.192 1,145,165 1.1535 -3.61%
1997-09-26 0 2.075 2.050 2.075 2.000 2.100 907,294 1,877,962 2.0698 1.178 1.164 1.178 1.135 1.192 1,598,463 1.1749 -1.19%
1997-09-25 0 2.100 2.050 2.100 1.880 2.100 918,051 1,808,102 1.9695 1.192 1.164 1.192 1.067 1.192 1,617,415 1.1179 12.90%
1997-09-24 0 1.860 1.860 1.900 1.850 1.970 1,114,000 2,139,240 1.9203 1.056 1.056 1.078 1.050 1.118 1,962,636 1.0900 -0.53%
1997-09-23 0 1.870 1.860 1.890 1.860 2.075 1,885,018 3,751,792 1.9903 1.061 1.056 1.073 1.056 1.178 3,321,010 1.1297 -7.65%
1997-09-22 0 2.025 2.025 2.050 2.000 2.275 1,861,000 3,778,190 2.0302 1.149 1.149 1.164 1.135 1.291 3,278,695 1.1523 -10.99%
1997-09-19 0 2.275 2.275 2.300 2.275 2.475 541,000 1,257,850 2.3250 1.291 1.291 1.305 1.291 1.405 953,130 1.3197 -1.09%
1997-09-18 0 2.300 2.275 2.300 2.225 2.350 738,000 1,681,150 2.2780 1.305 1.291 1.305 1.263 1.334 1,300,203 1.2930 -2.13%
1997-09-16 0 2.350 2.350 2.400 2.350 2.550 1,066,000 2,560,300 2.4018 1.334 1.334 1.362 1.334 1.447 1,878,070 1.3633 -4.08%
1997-09-15 0 2.450 2.450 2.475 2.450 2.600 1,918,750 4,848,250 2.5268 1.391 1.391 1.405 1.391 1.476 3,380,439 1.4342 -1.01%
1997-09-12 0 2.475 2.450 2.475 2.400 2.600 1,964,000 4,902,850 2.4964 1.405 1.391 1.405 1.362 1.476 3,460,160 1.4169 -1.00%
1997-09-11 0 2.500 2.500 2.525 2.350 2.550 4,042,000 9,946,600 2.4608 1.419 1.419 1.433 1.334 1.447 7,121,164 1.3968 3.09%
1997-09-10 0 2.425 2.425 2.450 2.400 2.700 6,532,468 16,785,973 2.5696 1.376 1.376 1.391 1.362 1.533 11,508,851 1.4585 -3.00%
1997-09-09 0 2.500 2.500 2.525 2.200 2.525 5,527,000 13,158,450 2.3808 1.419 1.419 1.433 1.249 1.433 9,737,425 1.3513 16.28%
1997-09-08 0 2.150 2.150 2.175 2.025 2.300 2,474,000 5,358,100 2.1658 1.220 1.220 1.235 1.149 1.305 4,358,674 1.2293 4.88%
1997-09-05 0 2.050 2.025 2.050 1.980 2.200 3,977,234 8,267,666 2.0787 1.164 1.149 1.164 1.124 1.249 7,007,059 1.1799 -4.65%
1997-09-04 0 2.150 2.150 2.175 2.050 2.500 3,500,000 7,920,550 2.2630 1.220 1.220 1.235 1.164 1.419 6,166,272 1.2845 -11.34%
1997-09-03 0 2.425 2.400 2.425 2.300 2.700 7,424,045 18,584,897 2.5033 1.376 1.362 1.376 1.305 1.533 13,079,624 1.4209 12.79%
1997-09-02 0 2.150 2.150 2.200 1.930 2.600 5,558,000 11,522,460 2.0731 1.220 1.220 1.249 1.095 1.476 9,792,041 1.1767 -10.42%
1997-09-01 0 2.400 2.400 2.500 2.400 3.150 2,695,750 7,816,975 2.8997 1.362 1.362 1.419 1.362 1.788 4,749,351 1.6459 -21.95%
1997-08-29 0 3.075 3.025 3.100 2.900 3.250 7,099,300 21,810,595 3.0722 1.745 1.717 1.760 1.646 1.845 12,507,491 1.7438 -3.15%
1997-08-28 0 3.175 3.175 3.200 3.000 3.450 10,214,000 33,495,500 3.2794 1.802 1.802 1.816 1.703 1.958 17,994,945 1.8614 -5.22%
1997-08-27 0 3.350 3.350 3.375 3.300 3.400 6,809,250 22,727,475 3.3377 1.901 1.901 1.916 1.873 1.930 11,996,483 1.8945 -3.60%
1997-08-26 0 3.475 3.400 3.475 3.275 3.800 22,583,750 77,043,700 3.4115 1.972 1.930 1.972 1.859 2.157 39,787,873 1.9364 -0.71%
1997-08-25 0 3.500 3.475 3.500 3.225 3.550 28,086,240 94,637,616 3.3695 1.987 1.972 1.987 1.831 2.015 49,482,116 1.9126 8.53%
1997-08-22 0 3.225 3.200 3.250 2.825 3.250 20,783,617 63,203,333 3.0410 1.831 1.816 1.845 1.603 1.845 36,616,412 1.7261 10.26%
1997-08-21 0 2.925 2.925 2.950 2.825 3.300 21,243,484 64,653,759 3.0435 1.660 1.660 1.674 1.603 1.873 37,426,602 1.7275 0.00%
1997-08-20 0 2.925 2.925 2.950 2.350 3.000 22,890,250 64,125,288 2.8014 1.660 1.660 1.674 1.334 1.703 40,327,862 1.5901 24.47%
1997-08-19 0 2.350 2.325 2.350 2.300 2.525 10,466,551 25,450,515 2.4316 1.334 1.320 1.334 1.305 1.433 18,439,887 1.3802 -9.62%
1997-08-15 0 2.600 2.575 2.600 2.375 2.800 17,768,062 45,724,573 2.5734 1.476 1.462 1.476 1.348 1.589 31,303,631 1.4607 -3.70%
1997-08-14 0 2.700 2.675 2.700 2.500 2.900 43,080,450 119,462,463 2.7730 1.533 1.518 1.533 1.419 1.646 75,898,797 1.5740 10.20%
1997-08-13 0 2.450 2.425 2.450 2.050 2.475 28,601,090 65,029,956 2.2737 1.391 1.376 1.391 1.164 1.405 50,389,175 1.2906 19.51%
1997-08-12 0 2.050 2.025 2.050 1.990 2.075 6,944,000 13,995,330 2.0155 1.164 1.149 1.164 1.130 1.178 12,233,884 1.1440 1.23%
1997-08-11 0 2.025 2.000 2.025 1.990 2.125 6,806,250 13,865,058 2.0371 1.149 1.135 1.149 1.130 1.206 11,991,198 1.1563 -1.22%
1997-08-08 0 2.050 2.050 2.075 1.980 2.200 12,816,000 26,411,310 2.0608 1.164 1.164 1.178 1.124 1.249 22,579,128 1.1697 4.59%
1997-08-07 0 1.960 1.960 1.970 1.940 2.300 10,197,000 21,330,080 2.0918 1.113 1.113 1.118 1.101 1.305 17,964,994 1.1873 -8.84%
1997-08-06 0 2.150 2.125 2.150 1.990 2.500 31,858,370 68,357,109 2.1457 1.220 1.206 1.220 1.130 1.419 56,127,825 1.2179 2.38%
1997-08-05 1 2.100 - - - - 0 0 - 1.192 - - - - 0 - 0.00%
1997-08-04 1 2.100 2.075 2.100 1.670 2.175 26,898,000 52,784,580 1.9624 1.192 1.178 1.192 0.948 1.235 47,388,684 1.1139 25.75%
1997-08-01 0 1.670 1.660 1.680 1.600 1.750 22,600,000 37,539,420 1.6610 0.948 0.942 0.954 0.908 0.993 39,816,502 0.9428 -1.76%
1997-07-31 0 1.700 1.690 1.700 1.470 1.720 46,696,000 75,753,320 1.6223 0.965 0.959 0.965 0.834 0.976 82,268,644 0.9208 18.06%
1997-07-30 0 1.440 1.440 1.450 1.230 1.480 45,462,787 63,601,902 1.3990 0.817 0.817 0.823 0.698 0.840 80,095,979 0.7941 20.00%
1997-07-29 0 1.200 1.190 1.200 1.190 1.260 3,420,000 4,171,960 1.2199 0.681 0.675 0.681 0.675 0.715 6,025,329 0.6924 -3.23%
1997-07-28 0 1.240 1.230 1.240 1.230 1.340 3,356,000 4,318,760 1.2869 0.704 0.698 0.704 0.698 0.761 5,912,574 0.7304 -2.36%
1997-07-25 0 1.270 1.260 1.270 1.200 1.280 3,256,000 4,052,980 1.2448 0.721 0.715 0.721 0.681 0.727 5,736,395 0.7065 5.83%
1997-07-24 0 1.200 1.200 1.220 1.160 1.200 954,000 1,130,520 1.1850 0.681 0.681 0.692 0.658 0.681 1,680,750 0.6726 0.00%
1997-07-23 0 1.200 1.190 1.200 1.190 1.220 521,000 625,260 1.2001 0.681 0.675 0.681 0.675 0.692 917,894 0.6812 1.69%
1997-07-22 0 1.180 1.150 1.180 1.180 1.210 1,085,544 1,302,191 1.1996 0.670 0.653 0.670 0.670 0.687 1,912,503 0.6809 -1.67%
1997-07-21 0 1.200 1.180 1.200 1.180 1.200 590,000 707,800 1.1997 0.681 0.670 0.681 0.670 0.681 1,039,457 0.6809 0.00%
1997-07-18 0 1.200 1.190 1.200 1.190 1.260 3,420,000 4,125,300 1.2062 0.681 0.675 0.681 0.675 0.715 6,025,329 0.6847 0.00%
1997-07-17 0 1.200 1.190 1.200 1.190 1.250 2,750,000 3,356,580 1.2206 0.681 0.675 0.681 0.675 0.710 4,844,928 0.6928 1.69%
1997-07-16 0 1.180 1.180 1.190 1.180 1.210 1,012,000 1,208,680 1.1943 0.670 0.670 0.675 0.670 0.687 1,782,934 0.6779 -1.67%
1997-07-15 0 1.200 1.190 1.200 1.170 1.210 1,352,000 1,608,380 1.1896 0.681 0.675 0.681 0.664 0.687 2,381,943 0.6752 2.56%
1997-07-14 0 1.170 1.170 1.200 1.170 1.240 1,438,000 1,758,060 1.2226 0.664 0.664 0.681 0.664 0.704 2,533,457 0.6939 0.86%
1997-07-11 0 1.160 1.150 1.160 1.140 1.170 416,000 480,120 1.1541 0.658 0.653 0.658 0.647 0.664 732,906 0.6551 0.87%
1997-07-10 0 1.150 1.130 1.150 1.100 1.150 348,000 391,400 1.1247 0.653 0.641 0.653 0.624 0.653 613,104 0.6384 0.00%
1997-07-09 0 1.150 - 1.160 1.140 1.170 418,000 482,380 1.1540 0.653 - 0.658 0.647 0.664 736,429 0.6550 -2.54%
1997-07-08 0 1.180 1.170 1.190 1.150 1.180 810,000 940,800 1.1615 0.670 0.664 0.675 0.653 0.670 1,427,052 0.6593 -0.84%
1997-07-07 0 1.190 1.180 1.190 1.160 1.190 334,000 390,440 1.1690 0.675 0.670 0.675 0.658 0.675 588,439 0.6635 3.48%
1997-07-04 0 1.150 1.150 1.160 1.150 1.160 472,250 545,038 1.1541 0.653 0.653 0.658 0.653 0.658 832,006 0.6551 -1.71%
1997-07-03 0 1.170 1.160 1.180 1.120 1.170 1,198,000 1,382,620 1.1541 0.664 0.658 0.670 0.636 0.664 2,110,627 0.6551 0.86%
1997-06-27 0 1.160 1.160 1.200 1.160 1.200 630,000 743,840 1.1807 0.658 0.658 0.681 0.658 0.681 1,109,929 0.6702 -3.33%
1997-06-26 0 1.200 1.190 1.200 1.180 1.220 623,750 751,020 1.2040 0.681 0.675 0.681 0.670 0.692 1,098,918 0.6834 -0.83%
1997-06-25 0 1.210 1.190 1.220 1.200 1.230 1,202,000 1,459,640 1.2143 0.687 0.675 0.692 0.681 0.698 2,117,674 0.6893 1.68%
1997-06-24 0 1.190 1.180 1.190 1.180 1.220 478,000 572,920 1.1986 0.675 0.670 0.675 0.670 0.692 842,137 0.6803 -0.83%
1997-06-23 0 1.200 1.190 1.200 1.180 1.220 660,000 788,960 1.1954 0.681 0.675 0.681 0.670 0.692 1,162,783 0.6785 1.69%
1997-06-20 0 1.180 1.180 1.200 1.180 1.210 667,750 799,475 1.1973 0.670 0.670 0.681 0.670 0.687 1,176,437 0.6796 0.00%
1997-06-19 0 1.180 1.180 1.200 1.180 1.220 658,000 782,720 1.1895 0.670 0.670 0.681 0.670 0.692 1,159,259 0.6752 -0.84%
1997-06-18 0 1.190 1.190 1.200 1.160 1.210 688,000 811,860 1.1800 0.675 0.675 0.681 0.658 0.687 1,212,113 0.6698 -1.65%
1997-06-17 0 1.210 - 1.210 1.200 1.250 508,000 614,880 1.2104 0.687 - 0.687 0.681 0.710 894,990 0.6870 -2.42%
1997-06-16 0 1.240 1.230 1.240 1.190 1.250 571,619 703,602 1.2309 0.704 0.698 0.704 0.675 0.710 1,007,074 0.6987 4.20%
1997-06-13 0 1.190 1.180 1.190 1.150 1.190 1,422,000 1,664,120 1.1703 0.675 0.670 0.675 0.653 0.675 2,505,268 0.6642 0.00%
1997-06-12 0 1.190 1.190 1.200 1.180 1.250 1,526,000 1,844,620 1.2088 0.675 0.675 0.681 0.670 0.710 2,688,495 0.6861 -2.06%
1997-06-11 0 1.250 1.250 1.270 1.230 1.270 1,274,000 1,586,520 1.2453 0.690 0.690 0.701 0.679 0.701 2,309,180 0.6870 0.00%
1997-06-10 0 1.250 1.240 1.260 1.250 1.290 1,352,000 1,707,080 1.2626 0.690 0.684 0.695 0.690 0.712 2,450,559 0.6966 -3.10%
1997-06-06 0 1.290 1.280 1.290 1.270 1.300 1,253,500 1,600,200 1.2766 0.712 0.706 0.712 0.701 0.717 2,272,023 0.7043 0.00%
1997-06-05 0 1.290 1.290 1.300 1.280 1.290 1,399,750 1,801,003 1.2867 0.712 0.712 0.717 0.706 0.712 2,537,108 0.7099 0.00%
1997-06-04 0 1.290 1.290 1.300 1.260 1.300 925,500 1,186,640 1.2822 0.712 0.712 0.717 0.695 0.717 1,677,509 0.7074 -0.77%
1997-06-03 0 1.300 1.290 1.300 1.290 1.330 1,453,035 1,889,473 1.3004 0.717 0.712 0.717 0.712 0.734 2,633,689 0.7174 -1.52%
1997-06-02 0 1.320 1.320 1.340 1.300 1.340 2,104,081 2,777,044 1.3198 0.728 0.728 0.739 0.717 0.739 3,813,738 0.7282 0.00%
1997-05-30 0 1.320 1.300 1.310 1.300 1.350 2,080,000 2,748,060 1.3212 0.728 0.717 0.723 0.717 0.745 3,770,090 0.7289 0.00%
1997-05-29 0 1.320 1.310 1.340 1.270 1.320 2,369,000 3,086,490 1.3029 0.728 0.723 0.739 0.701 0.728 4,293,915 0.7188 -1.49%
1997-05-28 0 1.340 1.340 1.350 1.330 1.470 8,572,000 12,038,840 1.4044 0.739 0.739 0.745 0.734 0.811 15,537,121 0.7748 -4.96%
1997-05-27 0 1.410 1.410 1.420 1.310 1.490 27,587,000 39,929,180 1.4474 0.778 0.778 0.783 0.723 0.822 50,002,633 0.7985 8.46%
1997-05-26 0 1.300 1.290 1.300 1.250 1.320 3,609,617 4,620,241 1.2800 0.717 0.712 0.717 0.690 0.728 6,542,587 0.7062 4.00%
1997-05-23 0 1.250 1.250 1.260 1.230 1.250 921,250 1,150,985 1.2494 0.690 0.690 0.695 0.679 0.690 1,669,806 0.6893 -0.79%
1997-05-22 0 1.260 1.260 1.270 1.250 1.270 644,000 811,440 1.2600 0.695 0.695 0.701 0.690 0.701 1,167,278 0.6952 0.00%
1997-05-21 0 1.260 1.260 1.270 1.250 1.270 832,000 1,051,560 1.2639 0.695 0.695 0.701 0.690 0.701 1,508,036 0.6973 1.61%
1997-05-20 0 1.240 1.240 1.250 1.220 1.250 902,000 1,122,020 1.2439 0.684 0.684 0.690 0.673 0.690 1,634,914 0.6863 -0.80%
1997-05-19 0 1.250 1.240 1.250 1.220 1.260 684,000 847,160 1.2385 0.690 0.684 0.690 0.673 0.695 1,239,780 0.6833 -0.79%
1997-05-16 0 1.260 1.250 1.260 1.240 1.270 776,000 972,600 1.2534 0.695 0.690 0.695 0.684 0.701 1,406,534 0.6915 1.61%
1997-05-15 0 1.240 1.230 1.260 1.240 1.300 1,146,000 1,458,060 1.2723 0.684 0.679 0.695 0.684 0.717 2,077,175 0.7019 -4.62%
1997-05-14 0 1.300 1.300 1.310 1.280 1.320 2,829,750 3,689,745 1.3039 0.717 0.717 0.723 0.706 0.728 5,129,044 0.7194 0.78%
1997-05-13 0 1.290 1.280 1.290 1.270 1.320 1,684,000 2,173,600 1.2907 0.712 0.706 0.712 0.701 0.728 3,052,323 0.7121 0.78%
1997-05-12 0 1.280 1.260 1.310 1.280 1.380 2,754,000 3,708,580 1.3466 0.706 0.695 0.723 0.706 0.761 4,991,744 0.7429 -3.76%
1997-05-09 0 1.330 1.320 1.330 1.290 1.380 4,348,000 5,803,460 1.3347 0.734 0.728 0.734 0.712 0.761 7,880,938 0.7364 3.10%
1997-05-08 0 1.290 1.280 1.290 1.270 1.300 696,000 891,580 1.2810 0.712 0.706 0.712 0.701 0.717 1,261,530 0.7067 0.78%
1997-05-07 0 1.280 1.280 1.290 1.270 1.290 1,520,500 1,943,593 1.2783 0.706 0.706 0.712 0.701 0.712 2,755,972 0.7052 0.00%
1997-05-06 0 1.280 1.270 1.280 1.270 1.300 864,000 1,111,420 1.2864 0.706 0.701 0.706 0.701 0.717 1,566,037 0.7097 -0.78%
1997-05-05 0 1.290 1.290 1.300 1.290 1.300 1,748,000 2,260,880 1.2934 0.712 0.712 0.717 0.712 0.717 3,168,326 0.7136 1.57%
1997-05-02 0 1.270 1.270 1.280 1.250 1.280 428,000 543,480 1.2698 0.701 0.701 0.706 0.690 0.706 775,769 0.7006 0.00%
1997-05-01 0 1.270 1.250 1.270 1.270 1.290 1,542,000 1,974,700 1.2806 0.701 0.690 0.701 0.701 0.712 2,794,942 0.7065 0.00%
1997-04-30 0 1.270 1.250 1.270 1.240 1.290 950,085 1,194,600 1.2574 0.701 0.690 0.701 0.684 0.712 1,722,070 0.6937 4.10%
1997-04-29 0 1.220 1.230 1.240 1.180 1.280 1,039,250 1,271,453 1.2234 0.673 0.679 0.684 0.651 0.706 1,883,686 0.6750 -6.15%
1997-04-28 0 1.300 1.250 1.300 1.250 1.350 3,136,000 4,117,800 1.3131 0.717 0.690 0.717 0.690 0.745 5,684,136 0.7244 0.00%
1997-04-25 0 1.300 1.290 1.300 1.260 1.320 1,980,000 2,551,600 1.2887 0.717 0.712 0.717 0.695 0.728 3,588,836 0.7110 2.36%
1997-04-24 0 1.270 1.260 1.270 1.250 1.290 1,138,000 1,439,960 1.2653 0.701 0.695 0.701 0.690 0.712 2,062,674 0.6981 -0.78%
1997-04-23 0 1.280 1.280 1.290 1.270 1.350 1,924,000 2,514,640 1.3070 0.706 0.706 0.712 0.701 0.745 3,487,333 0.7211 -3.03%
1997-04-22 0 1.320 1.300 1.320 1.220 1.340 2,908,000 3,770,240 1.2965 0.728 0.717 0.728 0.673 0.739 5,270,876 0.7153 7.32%
1997-04-21 0 1.230 1.210 1.230 1.200 1.230 550,000 669,720 1.2177 0.679 0.668 0.679 0.662 0.679 996,899 0.6718 3.36%
1997-04-18 0 1.190 1.180 1.190 1.190 1.200 114,000 135,800 1.1912 0.657 0.651 0.657 0.657 0.662 206,630 0.6572 -0.83%
1997-04-17 0 1.200 1.180 1.200 1.200 1.230 308,000 373,880 1.2139 0.662 0.651 0.662 0.662 0.679 558,263 0.6697 -0.83%
1997-04-16 0 1.210 1.200 1.220 1.190 1.210 216,000 260,340 1.2053 0.668 0.662 0.673 0.657 0.668 391,509 0.6650 0.83%
1997-04-15 0 1.200 1.190 1.200 1.200 1.200 80,000 96,000 1.2000 0.662 0.657 0.662 0.662 0.662 145,003 0.6621 -3.23%
1997-04-14 0 1.240 1.200 1.240 1.250 1.250 40,000 50,000 1.2500 0.684 0.662 0.684 0.690 0.690 72,502 0.6896 0.00%
1997-04-11 0 1.240 1.230 1.240 1.240 1.280 402,000 505,980 1.2587 0.684 0.679 0.684 0.684 0.706 728,642 0.6944 -0.80%
1997-04-10 0 1.250 1.250 1.260 1.210 1.250 1,140,000 1,414,200 1.2405 0.690 0.690 0.695 0.668 0.690 2,066,299 0.6844 2.46%
1997-04-09 0 1.220 1.200 1.230 1.150 1.250 436,000 526,560 1.2077 0.673 0.662 0.679 0.634 0.690 790,269 0.6663 6.09%
1997-04-08 0 1.150 1.150 1.170 1.100 1.160 324,000 364,020 1.1235 0.634 0.634 0.646 0.607 0.640 587,264 0.6199 2.68%
1997-04-07 0 1.120 1.100 1.120 1.100 1.160 226,000 253,720 1.1227 0.618 0.607 0.618 0.607 0.640 409,635 0.6194 0.00%
1997-04-04 0 1.120 1.110 1.120 1.100 1.120 326,000 360,560 1.1060 0.618 0.612 0.618 0.607 0.618 590,889 0.6102 0.90%
1997-04-03 0 1.110 1.110 1.130 1.110 1.150 472,000 535,280 1.1341 0.612 0.612 0.623 0.612 0.634 855,520 0.6257 -3.48%
1997-04-02 0 1.150 1.150 1.160 1.150 1.200 394,000 459,300 1.1657 0.634 0.634 0.640 0.634 0.662 714,142 0.6431 -4.17%
1997-04-01 0 1.200 1.190 1.200 1.160 1.210 310,000 371,000 1.1968 0.662 0.657 0.662 0.640 0.668 561,888 0.6603 -2.44%
1997-03-27 0 1.230 1.230 1.270 1.230 1.240 344,000 423,320 1.2306 0.679 0.679 0.701 0.679 0.684 623,515 0.6789 0.00%
1997-03-26 0 1.230 1.230 1.240 1.230 1.240 218,000 270,120 1.2391 0.679 0.679 0.684 0.679 0.684 395,134 0.6836 -0.81%
1997-03-25 0 1.240 1.230 1.240 1.230 1.260 340,000 422,920 1.2439 0.684 0.679 0.684 0.679 0.695 616,265 0.6863 -1.59%
1997-03-24 0 1.260 1.240 1.270 1.260 1.270 796,000 1,004,920 1.2625 0.695 0.684 0.701 0.695 0.701 1,442,784 0.6965 -0.79%
1997-03-21 0 1.270 1.240 1.270 1.210 1.270 1,662,000 2,047,260 1.2318 0.701 0.684 0.701 0.668 0.701 3,012,447 0.6796 1.60%
1997-03-20 0 1.250 1.210 1.250 1.210 1.280 992,000 1,238,440 1.2484 0.690 0.668 0.690 0.668 0.706 1,798,043 0.6888 -2.34%
1997-03-19 0 1.280 1.270 1.280 1.280 1.300 576,000 741,280 1.2869 0.706 0.701 0.706 0.706 0.717 1,044,025 0.7100 -1.54%
1997-03-18 0 1.300 1.280 1.300 1.280 1.340 1,010,000 1,319,180 1.3061 0.717 0.706 0.717 0.706 0.739 1,830,669 0.7206 0.00%
1997-03-17 0 1.300 1.290 1.300 1.290 1.310 998,000 1,297,340 1.2999 0.717 0.712 0.717 0.712 0.723 1,808,918 0.7172 1.56%
1997-03-14 0 1.280 1.270 1.290 1.260 1.310 1,506,000 1,922,360 1.2765 0.706 0.701 0.712 0.695 0.723 2,729,690 0.7042 -3.76%
1997-03-13 0 1.330 1.310 1.330 1.300 1.350 1,512,000 2,000,940 1.3234 0.734 0.723 0.734 0.717 0.745 2,740,566 0.7301 -1.48%
1997-03-12 0 1.350 1.340 1.370 1.350 1.360 1,164,000 1,576,380 1.3543 0.745 0.739 0.756 0.745 0.750 2,109,800 0.7472 -1.46%
1997-03-11 0 1.370 1.370 1.380 1.340 1.390 2,706,000 3,716,420 1.3734 0.756 0.756 0.761 0.739 0.767 4,904,742 0.7577 0.74%
1997-03-10 0 1.360 1.360 1.370 1.350 1.390 2,607,500 3,546,430 1.3601 0.750 0.750 0.756 0.745 0.767 4,726,207 0.7504 -1.45%
1997-03-07 0 1.380 1.370 1.380 1.370 1.410 1,338,000 1,846,300 1.3799 0.761 0.756 0.761 0.756 0.778 2,425,183 0.7613 0.73%
1997-03-06 0 1.370 1.360 1.380 1.360 1.420 3,914,000 5,435,220 1.3887 0.756 0.750 0.761 0.750 0.783 7,094,295 0.7661 -2.84%
1997-03-05 0 1.410 1.410 1.420 1.380 1.450 7,046,000 9,960,880 1.4137 0.778 0.778 0.783 0.761 0.800 12,771,180 0.7799 -2.08%
1997-03-04 0 1.440 1.440 1.450 1.410 1.470 12,384,000 17,800,360 1.4374 0.794 0.794 0.800 0.778 0.811 22,446,536 0.7930 0.70%
1997-03-03 0 1.430 1.430 1.440 1.360 1.480 19,626,000 28,233,500 1.4386 0.789 0.789 0.794 0.750 0.817 35,572,975 0.7937 4.38%
1997-02-28 0 1.370 1.360 1.370 1.340 1.420 13,482,000 18,633,000 1.3821 0.756 0.750 0.756 0.739 0.783 24,436,709 0.7625 3.01%
1997-02-27 0 1.330 1.300 1.330 1.300 1.340 2,730,000 3,609,600 1.3222 0.734 0.717 0.734 0.717 0.739 4,948,243 0.7295 3.91%
1997-02-26 0 1.280 1.250 1.290 1.280 1.320 1,355,000 1,760,840 1.2995 0.706 0.690 0.712 0.706 0.728 2,455,996 0.7170 -0.78%
1997-02-25 0 1.290 1.290 1.330 1.290 1.410 5,212,000 7,003,840 1.3438 0.712 0.712 0.734 0.712 0.778 9,446,976 0.7414 -3.01%
1997-02-24 0 1.330 1.330 1.340 1.260 1.340 1,021,750 1,330,423 1.3021 0.734 0.734 0.739 0.695 0.739 1,851,966 0.7184 6.40%
1997-02-21 0 1.250 1.240 1.260 1.240 1.260 638,000 797,960 1.2507 0.690 0.684 0.695 0.684 0.695 1,156,403 0.6900 0.81%
1997-02-20 0 1.240 1.240 1.250 1.180 1.250 620,000 759,640 1.2252 0.684 0.684 0.690 0.651 0.690 1,123,777 0.6760 2.48%
1997-02-19 0 1.210 1.200 1.230 1.200 1.230 140,000 170,000 1.2143 0.668 0.662 0.679 0.662 0.679 253,756 0.6699 -0.82%
1997-02-18 0 1.220 1.210 1.230 1.200 1.230 806,000 979,760 1.2156 0.673 0.668 0.679 0.662 0.679 1,460,910 0.6707 -2.40%
1997-02-17 0 1.250 1.240 1.260 1.230 1.270 368,000 459,040 1.2474 0.690 0.684 0.695 0.679 0.701 667,016 0.6882 1.63%
1997-02-14 0 1.230 1.230 1.240 1.180 1.240 398,000 476,960 1.1984 0.679 0.679 0.684 0.651 0.684 721,392 0.6612 1.65%
1997-02-13 0 1.210 1.210 1.240 1.200 1.220 428,000 515,880 1.2053 0.668 0.668 0.684 0.662 0.673 775,769 0.6650 -2.42%
1997-02-12 0 1.240 1.230 1.250 1.220 1.240 52,000 64,440 1.2392 0.684 0.679 0.690 0.673 0.684 94,252 0.6837 0.00%
1997-02-11 0 1.240 1.240 1.270 1.230 1.240 100,000 123,600 1.2360 0.684 0.684 0.701 0.679 0.684 181,254 0.6819 -1.59%
1997-02-10 0 1.260 1.260 1.280 1.250 1.280 336,000 424,920 1.2646 0.695 0.695 0.706 0.690 0.706 609,015 0.6977 0.00%
1997-02-05 0 1.260 1.230 1.260 1.210 1.270 372,000 460,400 1.2376 0.695 0.679 0.695 0.668 0.701 674,266 0.6828 2.44%
1997-02-04 0 1.230 1.230 1.240 1.230 1.240 1,514,751 1,872,724 1.2363 0.679 0.679 0.684 0.679 0.684 2,745,552 0.6821 -0.81%
1997-02-03 0 1.240 1.220 1.240 1.230 1.240 1,262,000 1,558,080 1.2346 0.684 0.673 0.684 0.679 0.684 2,287,430 0.6811 -0.80%
1997-01-31 0 1.250 1.230 1.260 1.220 1.260 2,196,000 2,726,080 1.2414 0.690 0.679 0.695 0.673 0.695 3,980,345 0.6849 2.46%
1997-01-30 0 1.220 1.220 1.230 1.170 1.260 1,592,000 1,952,980 1.2267 0.673 0.673 0.679 0.646 0.695 2,885,569 0.6768 0.00%
1997-01-29 0 1.220 1.210 1.220 1.200 1.220 336,000 408,100 1.2146 0.673 0.668 0.673 0.662 0.673 609,015 0.6701 -0.81%
1997-01-28 0 1.230 1.230 1.250 1.210 1.250 1,426,750 1,769,045 1.2399 0.679 0.679 0.690 0.668 0.690 2,586,046 0.6841 0.00%
1997-01-27 0 1.230 1.220 1.240 1.210 1.250 1,240,000 1,519,100 1.2251 0.679 0.673 0.684 0.668 0.690 2,247,554 0.6759 0.00%
1997-01-24 0 1.230 1.220 1.240 1.180 1.260 3,268,000 4,055,980 1.2411 0.679 0.673 0.684 0.651 0.695 5,923,392 0.6847 0.00%
1997-01-23 0 1.230 1.220 1.230 1.230 1.250 504,750 624,828 1.2379 0.679 0.673 0.679 0.679 0.690 914,881 0.6830 -3.15%
1997-01-22 0 1.270 1.270 1.300 1.270 1.300 442,000 564,240 1.2766 0.701 0.701 0.717 0.701 0.717 801,144 0.7043 -3.05%
1997-01-21 0 1.310 1.300 1.310 1.300 1.340 498,551 659,614 1.3231 0.723 0.717 0.723 0.717 0.739 903,645 0.7299 -2.96%
1997-01-20 0 1.350 1.340 1.360 1.290 1.430 1,096,000 1,511,560 1.3792 0.745 0.739 0.750 0.712 0.789 1,986,547 0.7609 6.30%
1997-01-17 0 1.270 1.260 1.270 1.250 1.340 1,386,000 1,751,120 1.2634 0.701 0.695 0.701 0.690 0.739 2,512,185 0.6971 -3.05%
1997-01-16 0 1.310 1.300 1.310 1.280 1.370 1,572,000 2,069,900 1.3167 0.723 0.717 0.723 0.706 0.756 2,849,318 0.7265 -2.96%
1997-01-15 0 1.350 1.350 1.360 1.350 1.410 1,070,000 1,464,960 1.3691 0.745 0.745 0.750 0.745 0.778 1,939,421 0.7554 -1.46%
1997-01-14 0 1.370 1.360 1.370 1.350 1.390 2,840,000 3,890,640 1.3699 0.756 0.750 0.756 0.745 0.767 5,147,623 0.7558 0.00%
1997-01-13 0 1.370 1.370 1.390 1.370 1.430 1,352,000 1,890,440 1.3983 0.756 0.756 0.767 0.756 0.789 2,450,559 0.7714 -3.52%
1997-01-10 0 1.420 1.410 1.420 1.400 1.470 1,987,850 2,861,875 1.4397 0.783 0.778 0.783 0.772 0.811 3,603,064 0.7943 0.71%
1997-01-09 0 1.410 1.410 1.430 1.350 1.480 1,912,000 2,699,160 1.4117 0.778 0.778 0.789 0.745 0.817 3,465,583 0.7788 -6.00%
1997-01-08 0 1.500 1.490 1.500 1.430 1.600 4,336,000 6,498,289 1.4987 0.828 0.822 0.828 0.789 0.883 7,859,188 0.8268 -5.66%
1997-01-07 0 1.590 1.580 1.590 1.450 1.750 16,832,620 27,193,718 1.6155 0.877 0.872 0.877 0.800 0.965 30,509,853 0.8913 11.19%
1997-01-06 0 1.430 1.420 1.430 1.320 1.430 7,484,000 10,312,540 1.3779 0.789 0.783 0.789 0.728 0.789 13,565,074 0.7602 11.72%
1997-01-03 0 1.280 1.270 1.280 1.180 1.320 6,610,000 8,310,500 1.2573 0.706 0.701 0.706 0.651 0.728 11,980,911 0.6936 13.27%
1997-01-02 0 1.130 1.130 1.140 1.070 1.170 3,018,468 3,411,601 1.1302 0.623 0.623 0.629 0.590 0.646 5,471,104 0.6236 5.61%
1996-12-31 0 1.070 1.070 1.080 1.070 1.080 626,000 670,820 1.0716 0.590 0.590 0.596 0.590 0.596 1,134,652 0.5912 -1.83%
1996-12-30 0 1.090 1.090 1.100 1.050 1.110 1,061,367 1,155,795 1.0890 0.601 0.601 0.607 0.579 0.612 1,923,774 0.6008 1.87%
1996-12-27 0 1.070 1.060 1.080 1.060 1.080 328,000 351,160 1.0706 0.590 0.585 0.596 0.585 0.596 594,514 0.5907 0.94%
1996-12-24 0 1.060 1.060 1.070 1.050 1.050 26,787 28,087 1.0485 0.585 0.585 0.590 0.579 0.579 48,553 0.5785 -0.93%
1996-12-23 0 1.070 1.070 1.080 1.050 1.080 892,000 949,660 1.0646 0.590 0.590 0.596 0.579 0.596 1,616,789 0.5874 0.94%
1996-12-20 0 1.060 1.050 1.060 1.030 1.060 330,000 347,400 1.0527 0.585 0.579 0.585 0.568 0.585 598,139 0.5808 1.92%
1996-12-19 0 1.040 1.040 1.060 1.040 1.050 122,000 127,380 1.0441 0.574 0.574 0.585 0.574 0.579 221,130 0.5760 0.00%
1996-12-18 0 1.040 1.040 1.060 1.000 1.040 324,000 336,160 1.0375 0.574 0.574 0.585 0.552 0.574 587,264 0.5724 1.96%
1996-12-17 0 1.020 1.020 1.040 1.020 1.040 462,000 478,040 1.0347 0.563 0.563 0.574 0.563 0.574 837,395 0.5709 -1.92%
1996-12-16 0 1.040 1.040 1.060 1.040 1.060 414,600 434,200 1.0473 0.574 0.574 0.585 0.574 0.585 751,480 0.5778 -1.89%
1996-12-13 0 1.060 1.060 1.070 1.050 1.080 424,011 449,891 1.0610 0.585 0.585 0.590 0.579 0.596 768,538 0.5854 -1.85%
1996-12-12 0 1.080 1.050 1.090 1.050 1.100 905,500 969,085 1.0702 0.596 0.579 0.601 0.579 0.607 1,641,258 0.5905 1.89%
1996-12-11 0 1.060 1.060 1.070 1.040 1.110 1,512,000 1,637,180 1.0828 0.585 0.585 0.590 0.574 0.612 2,740,566 0.5974 -4.50%
1996-12-10 0 1.110 1.090 1.110 1.060 1.110 836,000 901,660 1.0785 0.612 0.601 0.612 0.585 0.612 1,515,286 0.5950 6.73%
1996-12-09 0 1.040 1.040 1.050 1.040 1.050 562,000 586,780 1.0441 0.574 0.574 0.579 0.574 0.579 1,018,649 0.5760 0.00%
1996-12-06 0 1.040 1.040 1.060 1.010 1.100 1,688,000 1,778,080 1.0534 0.574 0.574 0.585 0.557 0.607 3,059,573 0.5812 -5.45%
1996-12-05 0 1.100 1.090 1.100 1.040 1.130 4,324,000 4,727,720 1.0934 0.607 0.601 0.607 0.574 0.623 7,837,437 0.6032 3.77%
1996-12-04 0 1.060 1.040 1.050 1.040 1.060 1,582,000 1,669,320 1.0552 0.585 0.574 0.579 0.574 0.585 2,867,444 0.5822 1.92%
1996-12-03 0 1.040 1.030 1.040 1.020 1.040 775,750 803,438 1.0357 0.574 0.568 0.574 0.563 0.574 1,406,080 0.5714 1.96%
1996-12-02 0 1.020 1.020 1.040 1.020 1.040 568,085 586,442 1.0323 0.563 0.563 0.574 0.563 0.574 1,029,679 0.5695 0.00%
1996-11-29 0 1.020 1.020 1.030 1.020 1.030 360,000 369,600 1.0267 0.563 0.563 0.568 0.563 0.568 652,516 0.5664 -1.92%
1996-11-28 0 1.040 1.020 1.040 1.030 1.050 1,190,000 1,238,340 1.0406 0.574 0.563 0.574 0.568 0.579 2,156,927 0.5741 0.00%
1996-11-27 0 1.040 1.030 1.040 1.000 1.040 890,000 914,100 1.0271 0.574 0.568 0.574 0.552 0.574 1,613,164 0.5667 1.96%
1996-11-26 0 1.020 1.010 1.030 1.020 1.040 1,218,000 1,251,060 1.0271 0.563 0.557 0.568 0.563 0.574 2,207,678 0.5667 0.00%
1996-11-25 0 1.020 1.020 1.030 1.010 1.020 1,370,000 1,396,840 1.0196 0.563 0.563 0.568 0.557 0.563 2,483,184 0.5625 2.00%
1996-11-22 0 1.000 0.990 1.000 0.980 1.000 452,367 451,872 0.9989 0.552 0.546 0.552 0.541 0.552 819,935 0.5511 1.01%
1996-11-21 0 0.990 0.990 1.000 0.980 1.020 403,870 403,483 0.9990 0.546 0.546 0.552 0.541 0.563 732,032 0.5512 -1.00%
1996-11-20 0 1.000 1.000 1.020 1.000 1.020 408,750 412,105 1.0082 0.552 0.552 0.563 0.552 0.563 740,877 0.5562 -0.99%
1996-11-19 0 1.010 1.000 1.030 1.010 1.040 573,500 588,235 1.0257 0.557 0.552 0.568 0.557 0.574 1,039,494 0.5659 -1.94%
1996-11-18 0 1.030 1.020 1.040 0.970 1.040 1,307,750 1,324,008 1.0124 0.568 0.563 0.574 0.535 0.574 2,370,354 0.5586 7.29%
1996-11-15 0 0.960 0.960 0.970 0.940 0.990 1,618,000 1,564,080 0.9667 0.530 0.530 0.535 0.519 0.546 2,932,695 0.5333 -1.03%
1996-11-14 0 0.970 0.950 0.980 0.970 0.990 384,000 375,180 0.9770 0.535 0.524 0.541 0.535 0.546 696,017 0.5390 0.00%
1996-11-13 0 0.970 0.960 0.970 0.970 0.980 330,000 321,600 0.9745 0.535 0.530 0.535 0.535 0.541 598,139 0.5377 -3.96%
1996-11-12 0 1.010 1.000 1.020 1.000 1.040 868,000 885,220 1.0198 0.557 0.552 0.563 0.552 0.574 1,573,288 0.5627 0.00%
1996-11-11 0 1.010 1.010 1.040 1.000 1.060 3,062,488 3,182,873 1.0393 0.557 0.557 0.574 0.552 0.585 5,550,892 0.5734 2.02%
1996-11-08 0 0.990 0.990 1.000 0.960 1.000 3,709,540 3,433,837 0.9257 0.546 0.546 0.552 0.530 0.552 6,723,702 0.5107 6.45%
1996-11-07 0 0.930 0.920 0.930 0.890 0.940 1,950,413 1,775,536 0.9103 0.513 0.508 0.513 0.491 0.519 3,535,208 0.5022 2.20%
1996-11-06 0 0.910 0.900 0.910 0.900 0.910 124,574 112,671 0.9045 0.502 0.497 0.502 0.497 0.502 225,796 0.4990 -2.15%
1996-11-05 0 0.930 0.920 0.940 0.920 0.930 70,000 64,900 0.9271 0.513 0.508 0.519 0.508 0.513 126,878 0.5115 1.09%
1996-11-04 0 0.920 0.920 0.940 0.920 0.940 36,000 33,440 0.9289 0.508 0.508 0.519 0.508 0.519 65,252 0.5125 -3.16%
1996-11-01 0 0.950 - 0.960 - - 0 0 - 0.524 - 0.530 - - 0 - 0.00%
1996-10-31 0 0.950 0.910 0.950 - - 0 0 - 0.524 0.502 0.524 - - 0 - -3.06%
1996-10-30 0 0.980 - 0.980 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1996-10-29 0 0.980 - 0.980 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1996-10-28 0 0.980 - 0.990 - - 0 0 - 0.541 - 0.546 - - 0 - 0.00%
1996-10-25 0 0.980 - 0.990 - - 0 0 - 0.541 - 0.546 - - 0 - 0.00%
1996-10-24 0 0.980 - 0.990 - - 0 0 - 0.541 - 0.546 - - 0 - 0.00%
1996-10-23 0 0.980 0.970 0.980 0.960 0.990 37,750 36,330 0.9624 0.541 0.535 0.541 0.530 0.546 68,424 0.5310 2.08%
1996-10-22 0 0.960 0.960 0.990 0.960 0.960 40,000 38,400 0.9600 0.530 0.530 0.546 0.530 0.530 72,502 0.5296 -3.03%
1996-10-18 0 0.990 0.940 0.990 0.950 0.990 52,000 49,800 0.9577 0.546 0.519 0.546 0.524 0.546 94,252 0.5284 -1.00%
1996-10-17 0 1.000 0.960 1.000 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
1996-10-16 0 1.000 1.000 1.010 1.000 1.010 269,000 269,840 1.0031 0.552 0.552 0.557 0.552 0.557 487,574 0.5534 1.01%
1996-10-15 0 0.990 0.980 1.000 0.970 0.990 280,000 276,120 0.9861 0.546 0.541 0.552 0.535 0.546 507,512 0.5441 -1.00%
1996-10-14 0 1.000 0.950 1.000 0.950 1.000 244,000 233,060 0.9552 0.552 0.524 0.552 0.524 0.552 442,261 0.5270 1.01%
1996-10-11 0 0.990 0.960 0.990 0.960 0.990 60,000 58,500 0.9750 0.546 0.530 0.546 0.530 0.546 108,753 0.5379 3.13%
1996-10-10 0 0.960 0.960 0.970 0.960 0.960 61,500 58,830 0.9566 0.530 0.530 0.535 0.530 0.530 111,471 0.5278 -2.04%
1996-10-09 0 0.980 0.960 1.000 - - 0 0 - 0.541 0.530 0.552 - - 0 - 0.00%
1996-10-08 0 0.980 0.960 1.000 - - 0 0 - 0.541 0.530 0.552 - - 0 - 0.00%
1996-10-07 0 0.980 0.960 0.990 0.960 0.980 110,000 106,800 0.9709 0.541 0.530 0.546 0.530 0.541 199,380 0.5357 2.08%
1996-10-04 0 0.960 0.960 0.990 0.950 0.990 188,541 181,601 0.9632 0.530 0.530 0.546 0.524 0.546 341,739 0.5314 -2.04%
1996-10-03 0 0.980 0.950 0.990 0.980 0.990 146,000 143,340 0.9818 0.541 0.524 0.546 0.541 0.546 264,631 0.5417 0.51%
1996-10-02 0 0.990 0.980 1.000 0.970 0.990 250,000 243,300 0.9732 0.538 0.532 0.543 0.527 0.538 460,107 0.5288 1.02%
1996-10-01 0 0.980 0.980 1.000 0.970 0.970 96,000 93,120 0.9700 0.532 0.532 0.543 0.527 0.527 176,681 0.5271 -1.01%
1996-09-30 0 0.990 0.980 1.000 - - 0 0 - 0.538 0.532 0.543 - - 0 - 0.00%
1996-09-27 0 0.990 0.960 1.000 - - 0 0 - 0.538 0.522 0.543 - - 0 - 0.00%
1996-09-26 0 0.990 0.980 0.990 0.980 1.000 156,000 153,460 0.9837 0.538 0.532 0.538 0.532 0.543 287,107 0.5345 -1.00%
1996-09-25 0 1.000 0.960 1.000 - - 545 491 0.9009 0.543 0.522 0.543 - - 1,003 0.4895 0.00%
1996-09-24 0 1.000 0.990 1.020 0.990 1.000 294,000 292,660 0.9954 0.543 0.538 0.554 0.538 0.543 541,086 0.5409 0.00%
1996-09-23 0 1.000 1.000 1.020 1.000 1.000 246,000 246,000 1.0000 0.543 0.543 0.554 0.543 0.543 452,745 0.5434 0.00%
1996-09-20 0 1.000 0.990 1.010 1.000 1.000 110,060 109,936 0.9989 0.543 0.538 0.549 0.543 0.543 202,558 0.5427 0.00%
1996-09-19 0 1.000 0.990 1.010 1.000 1.010 136,000 136,500 1.0037 0.543 0.538 0.549 0.543 0.549 250,298 0.5453 -1.96%
1996-09-18 0 1.020 1.000 1.020 0.990 1.020 214,000 214,180 1.0008 0.554 0.543 0.554 0.538 0.554 393,852 0.5438 2.00%
1996-09-17 0 1.000 1.000 1.020 1.000 1.010 266,000 267,160 1.0044 0.543 0.543 0.554 0.543 0.549 489,554 0.5457 -1.96%
1996-09-16 0 1.020 1.020 1.030 0.990 1.030 362,000 361,740 0.9993 0.554 0.554 0.560 0.538 0.560 666,235 0.5430 0.00%
1996-09-13 0 1.020 0.970 1.020 1.040 1.040 2,000 2,080 1.0400 0.554 0.527 0.554 0.565 0.565 3,681 0.5651 0.99%
1996-09-12 0 1.010 0.990 1.010 0.990 1.010 92,000 91,120 0.9904 0.549 0.538 0.549 0.538 0.549 169,319 0.5382 2.02%
1996-09-11 0 0.990 0.980 0.990 0.980 0.990 32,000 31,660 0.9894 0.538 0.532 0.538 0.532 0.538 58,894 0.5376 -1.00%
1996-09-10 0 1.000 0.980 1.030 0.950 1.000 180,000 178,640 0.9924 0.543 0.532 0.560 0.516 0.543 331,277 0.5392 3.09%
1996-09-09 0 0.970 0.960 1.000 - - 0 0 - 0.527 0.522 0.543 - - 0 - 0.00%
1996-09-06 0 0.970 0.970 0.990 0.970 0.990 284,000 276,980 0.9753 0.527 0.527 0.538 0.527 0.538 522,682 0.5299 -2.02%
1996-09-05 0 0.990 0.990 1.010 0.990 1.030 152,000 154,220 1.0146 0.538 0.538 0.549 0.538 0.560 279,745 0.5513 -1.00%
1996-09-04 0 1.000 1.000 1.030 1.000 1.000 8,000 8,000 1.0000 0.543 0.543 0.560 0.543 0.543 14,723 0.5434 0.00%
1996-09-03 0 1.000 0.990 1.030 1.000 1.000 80,000 80,000 1.0000 0.543 0.538 0.560 0.543 0.543 147,234 0.5434 0.00%
1996-09-02 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.543 0.543 0.554 0.543 0.543 51,532 0.5434 0.00%
1996-08-30 0 1.000 0.990 1.020 1.000 1.000 200,000 200,000 1.0000 0.543 0.538 0.554 0.543 0.543 368,086 0.5434 -0.99%
1996-08-29 0 1.010 1.010 1.030 1.010 1.020 162,000 165,220 1.0199 0.549 0.549 0.560 0.549 0.554 298,149 0.5542 -1.94%
1996-08-28 0 1.030 1.020 1.030 1.030 1.030 30,000 30,900 1.0300 0.560 0.554 0.560 0.560 0.560 55,213 0.5597 0.00%
1996-08-27 0 1.030 1.020 1.040 1.030 1.030 100,000 103,000 1.0300 0.560 0.554 0.565 0.560 0.560 184,043 0.5597 -0.96%
1996-08-23 0 1.040 1.030 1.040 1.020 1.060 1,415,750 1,460,445 1.0316 0.565 0.560 0.565 0.554 0.576 2,605,587 0.5605 0.00%
1996-08-22 0 1.040 1.040 1.050 1.010 1.030 231,500 236,975 1.0237 0.565 0.565 0.571 0.549 0.560 426,059 0.5562 0.97%
1996-08-21 0 1.030 1.010 1.030 1.010 1.030 80,000 81,480 1.0185 0.560 0.549 0.560 0.549 0.560 147,234 0.5534 3.00%
1996-08-20 0 1.000 0.990 1.020 1.000 1.000 200,000 200,000 1.0000 0.543 0.538 0.554 0.543 0.543 368,086 0.5434 -0.99%
1996-08-19 0 1.010 1.010 1.040 1.000 1.030 284,000 284,900 1.0032 0.549 0.549 0.565 0.543 0.560 522,682 0.5451 -2.88%
1996-08-16 0 1.040 1.020 1.040 1.040 1.050 110,000 114,800 1.0436 0.565 0.554 0.565 0.565 0.571 202,447 0.5671 -0.95%
1996-08-15 0 1.050 1.020 1.040 1.030 1.100 1,002,000 1,054,580 1.0525 0.571 0.554 0.565 0.560 0.598 1,844,109 0.5719 3.96%
1996-08-14 0 1.010 1.000 1.020 1.010 1.010 177,580 179,261 1.0095 0.549 0.543 0.554 0.549 0.549 326,823 0.5485 0.00%
1996-08-13 0 1.010 1.010 1.020 1.010 1.020 218,000 222,140 1.0190 0.549 0.549 0.554 0.549 0.554 401,213 0.5537 -1.94%
1996-08-12 0 1.030 1.030 1.040 1.020 1.030 89,000 91,030 1.0228 0.560 0.560 0.565 0.554 0.560 163,798 0.5557 0.00%
1996-08-09 0 1.030 1.030 1.040 1.030 1.030 140,000 144,200 1.0300 0.560 0.560 0.565 0.560 0.560 257,660 0.5597 0.00%
1996-08-08 0 1.030 1.020 1.040 1.030 1.040 280,000 289,800 1.0350 0.560 0.554 0.565 0.560 0.565 515,320 0.5624 -0.96%
1996-08-07 0 1.040 1.040 1.050 1.040 1.050 250,000 262,000 1.0480 0.565 0.565 0.571 0.565 0.571 460,107 0.5694 -0.95%
1996-08-06 0 1.050 1.050 1.070 1.050 1.080 42,000 44,400 1.0571 0.571 0.571 0.581 0.571 0.587 77,298 0.5744 -2.78%
1996-08-05 0 1.080 1.060 1.080 1.040 1.080 970,000 1,027,900 1.0597 0.587 0.576 0.587 0.565 0.587 1,785,216 0.5758 2.86%
1996-08-02 0 1.050 1.050 1.080 1.030 1.040 70,000 72,400 1.0343 0.571 0.571 0.587 0.560 0.565 128,830 0.5620 0.96%
1996-08-01 0 1.040 1.030 1.080 - - 0 0 - 0.565 0.560 0.587 - - 0 - 0.00%
1996-07-31 0 1.040 1.030 1.080 1.030 1.040 130,000 134,500 1.0346 0.565 0.560 0.587 0.560 0.565 239,256 0.5622 0.00%
1996-07-30 0 1.040 1.030 1.070 1.040 1.040 850,000 884,000 1.0400 0.565 0.560 0.581 0.565 0.565 1,564,364 0.5651 -1.89%
1996-07-29 0 1.060 1.050 1.080 1.060 1.070 691,750 736,068 1.0641 0.576 0.571 0.587 0.576 0.581 1,273,116 0.5782 -1.85%
1996-07-26 0 1.080 1.070 1.080 1.060 1.100 2,592,000 2,805,660 1.0824 0.587 0.581 0.587 0.576 0.598 4,770,391 0.5881 -0.92%
1996-07-25 0 1.090 1.090 1.100 1.090 1.100 30,000 32,800 1.0933 0.592 0.592 0.598 0.592 0.598 55,213 0.5941 0.00%
1996-07-24 0 1.090 1.090 1.110 1.080 1.100 558,000 611,740 1.0963 0.592 0.592 0.603 0.587 0.598 1,026,959 0.5957 -1.80%
1996-07-23 0 1.110 1.100 1.120 1.100 1.110 756,000 833,460 1.1025 0.603 0.598 0.609 0.598 0.603 1,391,364 0.5990 -0.89%
1996-07-22 0 1.120 1.120 1.130 1.120 1.140 234,000 262,980 1.1238 0.609 0.609 0.614 0.609 0.619 430,660 0.6106 0.00%
1996-07-19 0 1.120 1.120 1.140 1.110 1.120 320,000 355,400 1.1106 0.609 0.609 0.619 0.603 0.609 588,937 0.6035 1.82%
1996-07-18 0 1.100 1.090 1.110 1.100 1.100 511,234 562,283 1.0999 0.598 0.592 0.603 0.598 0.598 940,890 0.5976 0.00%
1996-07-17 0 1.100 1.090 1.110 1.100 1.130 542,000 601,880 1.1105 0.598 0.592 0.603 0.598 0.614 997,512 0.6034 -1.79%
1996-07-16 0 1.120 1.110 1.130 1.090 1.170 1,792,000 2,018,900 1.1266 0.609 0.603 0.614 0.592 0.636 3,298,048 0.6121 -2.61%
1996-07-15 0 1.150 1.130 1.150 1.080 1.160 1,576,000 1,761,700 1.1178 0.625 0.614 0.625 0.587 0.630 2,900,515 0.6074 7.48%
1996-07-12 0 1.070 1.060 1.080 1.060 1.070 480,000 512,700 1.0681 0.581 0.576 0.587 0.576 0.581 883,406 0.5804 0.00%
1996-07-11 0 1.070 1.050 1.080 1.060 1.070 328,000 348,280 1.0618 0.581 0.571 0.587 0.576 0.581 603,661 0.5769 0.00%
1996-07-10 0 1.070 1.050 1.080 1.050 1.080 564,000 601,320 1.0662 0.581 0.571 0.587 0.571 0.587 1,038,002 0.5793 0.94%
1996-07-09 0 1.060 1.060 1.070 1.050 1.060 211,897 222,578 1.0504 0.576 0.576 0.581 0.571 0.576 389,981 0.5707 0.95%
1996-07-08 0 1.050 1.050 1.060 1.050 1.050 220,000 231,000 1.0500 0.571 0.571 0.576 0.571 0.571 404,894 0.5705 -1.87%
1996-07-05 0 1.070 1.070 1.080 1.070 1.070 488,000 522,160 1.0700 0.581 0.581 0.587 0.581 0.581 898,129 0.5814 0.00%
1996-07-04 0 1.070 1.060 1.080 1.060 1.070 666,544 713,069 1.0698 0.581 0.576 0.587 0.576 0.581 1,226,727 0.5813 0.00%
1996-07-03 0 1.070 1.060 1.080 1.060 1.070 1,116,000 1,193,520 1.0695 0.581 0.576 0.587 0.576 0.581 2,053,918 0.5811 0.00%
1996-07-02 0 1.070 1.060 1.070 1.050 1.070 309,347 328,507 1.0619 0.581 0.576 0.581 0.571 0.581 569,331 0.5770 0.94%
1996-07-01 0 1.060 1.050 1.070 1.060 1.070 600,000 638,500 1.0642 0.576 0.571 0.581 0.576 0.581 1,104,257 0.5782 0.00%
1996-06-28 0 1.060 1.040 1.070 1.060 1.060 330,000 349,800 1.0600 0.576 0.565 0.581 0.576 0.576 607,341 0.5760 0.00%
1996-06-27 0 1.060 1.050 1.060 1.050 1.070 116,000 123,400 1.0638 0.576 0.571 0.576 0.571 0.581 213,490 0.5780 -0.93%
1996-06-26 0 1.070 1.060 1.080 1.050 1.070 902,000 959,040 1.0632 0.581 0.576 0.587 0.571 0.581 1,660,067 0.5777 0.00%
1996-06-25 0 1.070 1.050 1.080 1.040 1.070 1,443,794 1,506,278 1.0433 0.581 0.571 0.587 0.565 0.581 2,657,200 0.5669 1.90%
1996-06-24 0 1.050 1.050 1.060 1.050 1.060 600,000 630,600 1.0510 0.571 0.571 0.576 0.571 0.576 1,104,257 0.5711 -0.94%
1996-06-21 0 1.060 1.050 1.070 1.040 1.060 992,000 1,039,120 1.0475 0.576 0.571 0.581 0.565 0.576 1,825,705 0.5692 0.95%
1996-06-19 0 1.050 1.040 1.050 1.050 1.060 1,574,000 1,652,900 1.0501 0.571 0.565 0.571 0.571 0.576 2,896,835 0.5706 0.00%
1996-06-18 0 1.050 1.040 1.060 1.010 1.050 1,178,000 1,224,800 1.0397 0.571 0.565 0.576 0.549 0.571 2,168,025 0.5649 0.48%
1996-06-14 0 1.090 1.090 1.100 1.080 1.100 1,716,000 1,866,840 1.0879 0.568 0.568 0.573 0.563 0.573 3,294,173 0.5667 0.00%
1996-06-13 0 1.090 1.090 1.100 1.080 1.110 2,786,000 3,030,360 1.0877 0.568 0.568 0.573 0.563 0.578 5,348,233 0.5666 0.00%
1996-06-12 0 1.090 1.080 1.090 1.080 1.090 2,230,000 2,419,500 1.0850 0.568 0.563 0.568 0.563 0.568 4,280,890 0.5652 0.00%
1996-06-11 0 1.090 1.080 1.090 1.080 1.110 928,000 1,011,500 1.0900 0.568 0.563 0.568 0.563 0.578 1,781,464 0.5678 -2.68%
1996-06-10 0 1.120 1.110 1.130 1.090 1.130 2,519,000 2,815,890 1.1179 0.583 0.578 0.589 0.568 0.589 4,835,678 0.5823 0.00%
1996-06-07 0 1.120 1.110 1.120 1.100 1.140 4,660,000 5,206,820 1.1173 0.583 0.578 0.583 0.573 0.594 8,945,716 0.5820 2.75%
1996-06-06 0 1.090 1.090 1.100 1.030 1.090 2,386,000 2,541,000 1.0650 0.568 0.568 0.573 0.537 0.568 4,580,360 0.5548 5.83%
1996-06-05 0 1.030 1.020 1.050 1.000 1.030 658,794 666,866 1.0123 0.537 0.531 0.547 0.521 0.537 1,264,675 0.5273 3.00%
1996-06-04 0 1.000 1.000 1.020 1.000 1.000 60,000 60,000 1.0000 0.521 0.521 0.531 0.521 0.521 115,181 0.5209 0.00%
1996-06-03 0 1.000 1.000 1.010 1.000 1.020 652,000 660,040 1.0123 0.521 0.521 0.526 0.521 0.531 1,251,632 0.5273 -1.96%
1996-05-31 0 1.020 1.020 1.030 1.010 1.020 464,750 472,053 1.0157 0.531 0.531 0.537 0.526 0.531 892,172 0.5291 2.00%
1996-05-30 0 1.000 1.000 1.010 1.000 1.010 60,000 60,300 1.0050 0.521 0.521 0.526 0.521 0.526 115,181 0.5235 -0.99%
1996-05-29 0 1.010 1.000 1.010 1.000 1.010 592,250 592,335 1.0001 0.526 0.521 0.526 0.521 0.526 1,136,931 0.5210 1.00%
1996-05-28 0 1.000 1.000 1.010 1.000 1.000 292,750 292,675 0.9997 0.521 0.521 0.526 0.521 0.521 561,987 0.5208 0.00%
1996-05-27 0 1.000 0.990 1.010 0.990 1.010 606,000 606,600 1.0010 0.521 0.516 0.526 0.516 0.526 1,163,327 0.5214 1.01%
1996-05-24 0 0.990 0.990 1.000 0.990 1.000 460,000 456,000 0.9913 0.516 0.516 0.521 0.516 0.521 883,053 0.5164 1.02%
1996-05-23 0 0.980 0.970 0.990 0.980 0.980 870,000 852,600 0.9800 0.511 0.505 0.516 0.511 0.511 1,670,123 0.5105 0.00%
1996-05-22 0 0.980 0.980 0.990 0.980 0.980 371,000 363,480 0.9797 0.511 0.511 0.516 0.511 0.511 712,202 0.5104 0.00%
1996-05-21 0 0.980 0.970 0.980 0.980 0.980 691,135 677,244 0.9799 0.511 0.505 0.511 0.511 0.511 1,326,759 0.5104 1.03%
1996-05-20 0 0.970 0.970 0.980 0.970 0.980 338,000 330,240 0.9770 0.505 0.505 0.511 0.505 0.511 648,852 0.5090 0.00%
1996-05-17 0 0.970 0.970 0.980 0.970 0.980 473,464 462,589 0.9770 0.505 0.505 0.511 0.505 0.511 908,900 0.5090 0.00%
1996-05-16 0 0.970 0.970 0.980 0.970 0.980 1,016,000 988,520 0.9730 0.505 0.505 0.511 0.505 0.511 1,950,396 0.5068 0.00%
1996-05-15 0 0.970 0.970 0.980 0.970 0.990 3,803,750 3,704,090 0.9738 0.505 0.505 0.511 0.505 0.516 7,301,989 0.5073 1.04%
1996-05-14 0 0.960 0.960 0.970 0.890 0.960 2,388,000 2,204,600 0.9232 0.500 0.500 0.505 0.464 0.500 4,584,199 0.4809 4.35%
1996-05-13 0 0.920 0.920 0.930 0.910 0.920 792,000 723,120 0.9130 0.479 0.479 0.484 0.474 0.479 1,520,388 0.4756 1.10%
1996-05-10 0 0.910 0.910 0.920 0.900 0.920 683,750 623,288 0.9116 0.474 0.474 0.479 0.469 0.479 1,312,582 0.4749 0.00%
1996-05-09 0 0.910 0.910 0.920 0.900 0.910 578,000 525,880 0.9098 0.474 0.474 0.479 0.469 0.474 1,109,576 0.4739 1.11%
1996-05-08 0 0.900 0.900 0.910 0.900 0.910 756,000 680,800 0.9005 0.469 0.469 0.474 0.469 0.474 1,451,279 0.4691 0.00%
1996-05-07 0 0.900 0.900 0.910 0.890 0.900 596,000 534,700 0.8971 0.469 0.469 0.474 0.464 0.469 1,144,130 0.4673 0.00%
1996-05-06 0 0.900 0.900 0.910 0.890 0.910 746,000 672,700 0.9017 0.469 0.469 0.474 0.464 0.474 1,432,082 0.4697 1.12%
1996-05-03 0 0.890 0.890 0.900 0.870 0.890 1,010,000 890,800 0.8820 0.464 0.464 0.469 0.453 0.464 1,938,878 0.4594 1.14%
1996-05-02 0 0.880 0.880 0.890 0.860 0.890 1,280,000 1,116,160 0.8720 0.458 0.458 0.464 0.448 0.464 2,457,192 0.4542 3.53%
1996-05-01 0 0.850 0.840 0.860 0.810 0.860 378,000 320,780 0.8486 0.443 0.438 0.448 0.422 0.448 725,640 0.4421 4.94%
1996-04-30 0 0.810 0.810 0.850 0.810 0.810 20,000 16,200 0.8100 0.422 0.422 0.443 0.422 0.422 38,394 0.4219 -2.41%
1996-04-29 0 0.830 0.830 0.840 - - 0 0 - 0.432 0.432 0.438 - - 0 - 1.22%
1996-04-26 0 0.820 0.810 0.840 0.810 0.820 50,000 40,800 0.8160 0.427 0.422 0.438 0.422 0.427 95,984 0.4251 1.23%
1996-04-25 0 0.810 0.810 0.830 0.810 0.810 478,000 387,180 0.8100 0.422 0.422 0.432 0.422 0.422 917,608 0.4219 -1.22%
1996-04-24 0 0.820 0.810 0.820 0.810 0.820 1,500,000 1,216,920 0.8113 0.427 0.422 0.427 0.422 0.427 2,879,522 0.4226 -2.38%
1996-04-23 0 0.840 0.810 0.840 0.830 0.850 810,000 678,400 0.8375 0.438 0.422 0.438 0.432 0.443 1,554,942 0.4363 0.00%
1996-04-22 0 0.840 0.830 0.850 0.820 0.840 9,488,000 7,847,700 0.8271 0.438 0.432 0.443 0.427 0.438 18,213,938 0.4309 -2.33%
1996-04-19 0 0.860 0.830 0.880 - - 0 0 - 0.448 0.432 0.458 - - 0 - 0.00%
1996-04-18 0 0.860 0.830 0.900 0.830 0.860 740,000 625,400 0.8451 0.448 0.432 0.469 0.432 0.448 1,420,564 0.4402 0.00%
1996-04-17 0 0.860 0.860 0.870 0.860 0.860 60,000 51,600 0.8600 0.448 0.448 0.453 0.448 0.448 115,181 0.4480 -2.27%
1996-04-16 0 0.880 - 0.880 0.880 0.880 492,000 432,960 0.8800 0.458 - 0.458 0.458 0.458 944,483 0.4584 0.00%
1996-04-15 0 0.880 0.880 0.890 0.880 0.890 482,000 425,660 0.8831 0.458 0.458 0.464 0.458 0.464 925,286 0.4600 0.00%
1996-04-12 0 0.880 0.880 0.890 0.870 0.890 1,027,989 900,981 0.8765 0.458 0.458 0.464 0.453 0.464 1,973,411 0.4566 0.00%
1996-04-11 0 0.880 0.880 0.890 - - 0 0 - 0.458 0.458 0.464 - - 0 - 0.00%
1996-04-10 0 0.880 0.880 0.890 0.880 0.880 134,000 117,920 0.8800 0.458 0.458 0.464 0.458 0.458 257,237 0.4584 1.15%
1996-04-09 0 0.870 0.870 0.890 0.870 0.870 100,000 87,000 0.8700 0.453 0.453 0.464 0.453 0.453 191,968 0.4532 -1.14%
1996-04-03 0 0.880 0.880 0.900 0.880 0.890 510,000 452,000 0.8863 0.458 0.458 0.469 0.458 0.464 979,038 0.4617 -1.12%
1996-04-02 0 0.890 0.880 0.900 0.880 0.890 622,000 552,200 0.8878 0.464 0.458 0.469 0.458 0.464 1,194,042 0.4625 1.14%
1996-04-01 0 0.880 0.880 0.890 0.880 0.890 630,000 555,400 0.8816 0.458 0.458 0.464 0.458 0.464 1,209,399 0.4592 0.00%
1996-03-29 0 0.880 0.880 0.890 0.880 0.890 812,000 715,180 0.8808 0.458 0.458 0.464 0.458 0.464 1,558,781 0.4588 -1.12%
1996-03-28 0 0.890 0.890 0.900 0.880 0.900 1,117,617 994,286 0.8896 0.464 0.464 0.469 0.458 0.469 2,145,469 0.4634 0.00%
1996-03-27 0 0.890 0.890 0.900 0.890 0.890 74,000 65,860 0.8900 0.464 0.464 0.469 0.464 0.464 142,056 0.4636 1.14%
1996-03-26 0 0.880 0.880 0.890 0.880 0.900 1,220,000 1,080,300 0.8855 0.458 0.458 0.464 0.458 0.469 2,342,011 0.4613 0.00%
1996-03-25 0 0.880 0.880 0.900 0.870 0.880 140,000 122,700 0.8764 0.458 0.458 0.469 0.453 0.458 268,755 0.4565 0.00%
1996-03-22 0 0.880 0.880 0.890 0.880 0.880 594,000 522,720 0.8800 0.458 0.458 0.464 0.458 0.458 1,140,291 0.4584 0.00%
1996-03-21 0 0.880 0.880 0.890 0.860 0.880 290,000 254,800 0.8786 0.458 0.458 0.464 0.448 0.458 556,708 0.4577 0.00%
1996-03-20 0 0.880 0.880 0.890 0.880 0.880 687,110 604,590 0.8799 0.458 0.458 0.464 0.458 0.458 1,319,032 0.4584 0.00%
1996-03-19 0 0.880 0.870 0.890 0.880 0.880 1,150,000 1,012,000 0.8800 0.458 0.453 0.464 0.458 0.458 2,207,634 0.4584 0.00%
1996-03-18 0 0.880 0.880 0.890 0.880 0.910 580,000 518,800 0.8945 0.458 0.458 0.464 0.458 0.474 1,113,415 0.4660 1.15%
1996-03-15 0 0.870 0.870 0.890 0.870 0.890 552,000 486,280 0.8809 0.453 0.453 0.464 0.453 0.464 1,059,664 0.4589 -1.14%
1996-03-14 0 0.880 0.870 0.890 0.840 0.890 1,856,553 1,632,333 0.8792 0.458 0.453 0.464 0.438 0.464 3,563,990 0.4580 8.64%
1996-03-13 0 0.810 0.810 0.840 0.810 0.840 376,000 315,260 0.8385 0.422 0.422 0.438 0.422 0.438 721,800 0.4368 -3.57%
1996-03-12 0 0.840 0.840 0.850 0.800 0.840 1,038,500 854,320 0.8226 0.438 0.438 0.443 0.417 0.438 1,993,589 0.4285 3.70%
1996-03-11 0 0.810 0.810 0.820 0.800 0.830 1,074,000 873,140 0.8130 0.422 0.422 0.427 0.417 0.432 2,061,738 0.4235 -7.95%
1996-03-08 0 0.880 0.880 0.900 0.870 0.880 334,000 293,580 0.8790 0.458 0.458 0.469 0.453 0.458 641,174 0.4579 2.33%
1996-03-07 0 0.860 0.860 0.880 0.850 0.880 465,710 393,542 0.8450 0.448 0.448 0.458 0.443 0.458 894,015 0.4402 -4.44%
1996-03-06 0 0.900 0.880 0.900 0.870 0.900 146,000 129,400 0.8863 0.469 0.458 0.469 0.453 0.469 280,274 0.4617 2.27%
1996-03-05 0 0.880 0.880 0.890 0.860 0.880 131,250 114,300 0.8709 0.458 0.458 0.464 0.448 0.458 251,958 0.4536 0.00%
1996-03-04 0 0.880 0.880 0.890 0.840 0.900 272,000 239,280 0.8797 0.458 0.458 0.464 0.438 0.469 522,153 0.4583 2.33%
1996-03-01 0 0.860 0.840 0.890 - - 0 0 - 0.448 0.438 0.464 - - 0 - 0.00%
1996-02-29 0 0.860 0.860 0.890 0.850 0.850 6,000 5,100 0.8500 0.448 0.448 0.464 0.443 0.443 11,518 0.4428 0.00%
1996-02-28 0 0.860 0.860 0.880 0.860 0.870 470,000 404,700 0.8611 0.448 0.448 0.458 0.448 0.453 902,250 0.4485 0.00%
1996-02-27 0 0.860 0.840 0.880 0.860 0.880 100,000 87,000 0.8700 0.448 0.438 0.458 0.448 0.458 191,968 0.4532 -1.15%
1996-02-26 0 0.870 0.840 0.880 0.860 0.870 70,000 60,700 0.8671 0.453 0.438 0.458 0.448 0.453 134,378 0.4517 1.16%
1996-02-23 0 0.860 0.860 0.890 0.830 0.870 430,000 362,700 0.8435 0.448 0.448 0.464 0.432 0.453 825,463 0.4394 1.18%
1996-02-22 0 0.850 0.850 0.900 0.850 0.850 130,000 110,500 0.8500 0.443 0.443 0.469 0.443 0.443 249,559 0.4428 -3.41%
1996-02-16 0 0.880 0.870 0.880 0.870 0.900 261,414 229,059 0.8762 0.458 0.453 0.458 0.453 0.469 501,832 0.4564 -2.22%
1996-02-15 0 0.900 0.880 0.900 0.890 0.900 40,000 35,620 0.8905 0.469 0.458 0.469 0.464 0.469 76,787 0.4639 0.00%
1996-02-14 0 0.900 0.890 0.900 0.870 0.900 162,000 144,600 0.8926 0.469 0.464 0.469 0.453 0.469 310,988 0.4650 -2.17%
1996-02-13 0 0.920 0.910 0.930 0.900 0.920 360,000 328,100 0.9114 0.479 0.474 0.484 0.469 0.479 691,085 0.4748 1.10%
1996-02-12 0 0.910 0.840 0.920 0.890 0.920 752,000 677,520 0.9010 0.474 0.438 0.479 0.464 0.479 1,443,600 0.4693 1.11%
1996-02-09 0 0.900 0.900 0.910 0.890 0.930 635,234 572,027 0.9005 0.469 0.469 0.474 0.464 0.484 1,219,447 0.4691 4.65%
1996-02-08 0 0.860 0.860 0.880 0.850 0.870 270,000 232,840 0.8624 0.448 0.448 0.458 0.443 0.453 518,314 0.4492 -3.37%
1996-02-07 0 0.890 0.890 0.900 0.870 0.900 360,000 319,460 0.8874 0.464 0.464 0.469 0.453 0.469 691,085 0.4623 -1.11%
1996-02-06 0 0.900 0.900 0.920 0.870 0.900 318,000 280,420 0.8818 0.469 0.469 0.479 0.453 0.469 610,459 0.4594 3.45%
1996-02-05 0 0.870 0.870 0.890 0.870 0.890 342,000 300,600 0.8789 0.453 0.453 0.464 0.453 0.464 656,531 0.4579 -1.14%
1996-02-02 0 0.880 0.870 0.880 0.870 0.880 367,617 322,706 0.8778 0.458 0.453 0.458 0.453 0.458 705,708 0.4573 0.00%
1996-02-01 0 0.880 0.860 0.880 0.840 0.890 390,000 340,100 0.8721 0.458 0.448 0.458 0.438 0.464 748,676 0.4543 0.00%
1996-01-31 0 0.880 0.870 0.880 0.870 0.890 297,500 261,510 0.8790 0.458 0.453 0.458 0.453 0.464 571,105 0.4579 1.15%
1996-01-30 0 0.870 0.870 0.900 0.870 0.890 140,000 122,200 0.8729 0.453 0.453 0.469 0.453 0.464 268,755 0.4547 -2.25%
1996-01-29 0 0.890 0.880 0.900 0.880 0.890 124,000 109,660 0.8844 0.464 0.458 0.469 0.458 0.464 238,041 0.4607 1.14%
1996-01-26 0 0.880 0.870 0.900 0.870 0.880 102,000 89,660 0.8790 0.458 0.453 0.469 0.453 0.458 195,808 0.4579 -2.22%
1996-01-25 0 0.900 0.890 0.900 0.880 0.900 213,500 190,810 0.8937 0.469 0.464 0.469 0.458 0.469 409,852 0.4656 0.00%
1996-01-24 0 0.900 0.880 0.900 0.900 0.910 685,000 620,290 0.9055 0.469 0.458 0.469 0.469 0.474 1,314,982 0.4717 0.00%
1996-01-23 0 0.900 0.900 0.910 0.900 0.920 150,000 136,400 0.9093 0.469 0.469 0.474 0.469 0.479 287,952 0.4737 -2.17%
1996-01-22 0 0.920 0.910 0.920 0.910 0.940 890,000 824,860 0.9268 0.479 0.474 0.479 0.474 0.490 1,708,517 0.4828 2.22%
1996-01-19 0 0.900 0.900 0.910 0.900 0.920 604,000 547,480 0.9064 0.469 0.469 0.474 0.469 0.479 1,159,488 0.4722 0.00%
1996-01-18 0 0.900 0.890 0.910 0.890 0.910 736,000 660,520 0.8974 0.469 0.464 0.474 0.464 0.474 1,412,886 0.4675 -1.10%
1996-01-17 0 0.910 0.910 0.920 0.900 0.930 1,000,000 907,740 0.9077 0.474 0.474 0.479 0.469 0.484 1,919,682 0.4729 -3.19%
1996-01-16 0 0.940 0.920 0.940 0.920 0.960 2,109,000 1,994,420 0.9457 0.490 0.479 0.490 0.479 0.500 4,048,608 0.4926 1.08%
1996-01-15 0 0.930 0.930 0.940 0.860 0.960 2,587,250 2,349,813 0.9082 0.484 0.484 0.490 0.448 0.500 4,966,696 0.4731 6.90%
1996-01-12 0 0.870 0.870 0.880 0.850 0.890 1,035,500 907,310 0.8762 0.453 0.453 0.458 0.443 0.464 1,987,830 0.4564 0.00%
1996-01-11 0 0.870 0.870 0.880 0.850 0.860 326,000 278,700 0.8549 0.453 0.453 0.458 0.443 0.448 625,816 0.4453 2.35%
1996-01-10 0 0.850 0.850 0.860 0.850 0.890 702,000 619,720 0.8828 0.443 0.443 0.448 0.443 0.464 1,347,616 0.4599 -4.49%
1996-01-09 0 0.890 0.890 0.900 0.870 0.900 5,797,000 5,102,800 0.8802 0.464 0.464 0.469 0.453 0.469 11,128,394 0.4585 2.30%
1996-01-08 0 0.870 0.860 0.880 0.870 0.900 996,000 884,000 0.8876 0.453 0.448 0.458 0.453 0.469 1,912,003 0.4623 1.16%
1996-01-05 0 0.860 0.840 0.860 0.830 0.860 462,000 388,980 0.8419 0.448 0.438 0.448 0.432 0.448 886,893 0.4386 1.18%
1996-01-04 0 0.850 0.850 0.880 0.830 0.860 922,000 776,660 0.8424 0.443 0.443 0.458 0.432 0.448 1,769,946 0.4388 3.66%
1996-01-03 0 0.820 0.820 0.830 0.810 0.850 718,000 595,780 0.8298 0.427 0.427 0.432 0.422 0.443 1,378,331 0.4322 0.00%
1996-01-02 0 0.820 0.790 0.820 0.820 0.820 110,000 90,200 0.8200 0.427 0.412 0.427 0.427 0.427 211,165 0.4272 2.50%
1995-12-29 0 0.800 0.800 0.810 0.800 0.800 60,000 48,000 0.8000 0.417 0.417 0.422 0.417 0.417 115,181 0.4167 -1.23%
1995-12-28 0 0.810 0.770 0.820 0.810 0.810 198,000 160,380 0.8100 0.422 0.401 0.427 0.422 0.422 380,097 0.4219 -1.22%
1995-12-27 0 0.820 0.770 0.840 0.810 0.820 44,000 35,720 0.8118 0.427 0.401 0.438 0.422 0.427 84,466 0.4229 0.00%
1995-12-22 0 0.820 0.800 0.820 0.780 0.820 559,901 446,424 0.7973 0.427 0.417 0.427 0.406 0.427 1,074,832 0.4153 6.49%
1995-12-21 0 0.770 0.760 0.780 0.770 0.770 130,000 100,100 0.7700 0.401 0.396 0.406 0.401 0.401 249,559 0.4011 -1.28%
1995-12-20 0 0.780 0.780 0.790 0.770 0.800 351,774 275,602 0.7835 0.406 0.406 0.412 0.401 0.417 675,294 0.4081 1.30%
1995-12-19 0 0.770 0.750 0.780 0.740 0.800 3,442,000 2,601,680 0.7559 0.401 0.391 0.406 0.385 0.417 6,607,544 0.3937 -4.94%
1995-12-18 0 0.810 0.810 0.850 0.810 0.830 406,000 334,160 0.8231 0.422 0.422 0.443 0.422 0.432 779,391 0.4287 -2.41%
1995-12-15 0 0.830 0.820 0.830 0.830 0.830 40,000 33,200 0.8300 0.432 0.427 0.432 0.432 0.432 76,787 0.4324 -2.35%
1995-12-14 0 0.850 0.850 0.860 0.850 0.860 174,000 149,340 0.8583 0.443 0.443 0.448 0.443 0.448 334,025 0.4471 1.19%
1995-12-13 0 0.840 0.830 0.850 0.830 0.840 136,000 113,540 0.8349 0.438 0.432 0.443 0.432 0.438 261,077 0.4349 1.20%
1995-12-12 0 0.830 0.830 0.870 0.830 0.830 120,000 99,600 0.8300 0.432 0.432 0.453 0.432 0.432 230,362 0.4324 -2.35%
1995-12-11 0 0.850 0.840 0.850 0.830 0.850 60,000 50,440 0.8407 0.443 0.438 0.443 0.432 0.443 115,181 0.4379 0.00%
1995-12-08 0 0.850 0.840 0.850 0.850 0.870 66,000 57,100 0.8652 0.443 0.438 0.443 0.443 0.453 126,699 0.4507 2.41%
1995-12-07 0 0.830 0.830 0.860 0.830 0.830 20,000 16,600 0.8300 0.432 0.432 0.448 0.432 0.432 38,394 0.4324 -2.35%
1995-12-06 0 0.850 0.850 0.870 0.850 0.850 174,000 147,900 0.8500 0.443 0.443 0.453 0.443 0.443 334,025 0.4428 0.00%
1995-12-05 0 0.850 0.850 0.860 0.850 0.850 32,000 27,200 0.8500 0.443 0.443 0.448 0.443 0.443 61,430 0.4428 0.00%
1995-12-04 0 0.850 0.850 0.870 0.850 0.850 174,000 147,900 0.8500 0.443 0.443 0.453 0.443 0.443 334,025 0.4428 -2.30%
1995-12-01 0 0.870 0.860 0.880 0.870 0.880 310,003 271,202 0.8748 0.453 0.448 0.458 0.453 0.458 595,107 0.4557 -2.25%
1995-11-30 0 0.890 0.890 0.900 0.880 0.900 721,294 645,781 0.8953 0.464 0.464 0.469 0.458 0.469 1,384,655 0.4664 1.14%
1995-11-29 0 0.880 0.880 0.890 0.880 0.900 404,000 360,400 0.8921 0.458 0.458 0.464 0.458 0.469 775,551 0.4647 -2.22%
1995-11-28 0 0.900 0.890 0.900 0.900 0.920 610,000 553,900 0.9080 0.469 0.464 0.469 0.469 0.479 1,171,006 0.4730 1.12%
1995-11-27 0 0.890 0.880 0.890 0.870 0.910 508,000 448,220 0.8823 0.464 0.458 0.464 0.453 0.474 975,198 0.4596 1.14%
1995-11-24 0 0.880 0.880 0.890 0.860 0.890 608,000 533,740 0.8779 0.458 0.458 0.464 0.448 0.464 1,167,166 0.4573 3.53%
1995-11-23 0 0.850 0.840 0.850 0.820 0.870 1,887,750 1,607,905 0.8518 0.443 0.438 0.443 0.427 0.453 3,623,879 0.4437 6.25%
1995-11-22 0 0.800 0.780 0.800 0.770 0.840 277,500 217,285 0.7830 0.417 0.406 0.417 0.401 0.438 532,712 0.4079 3.90%
1995-11-21 0 0.770 0.770 0.780 0.770 0.790 218,000 169,980 0.7797 0.401 0.401 0.406 0.401 0.412 418,491 0.4062 -1.28%
1995-11-20 0 0.780 0.770 0.780 0.770 0.780 166,000 128,120 0.7718 0.406 0.401 0.406 0.401 0.406 318,667 0.4020 0.00%
1995-11-17 0 0.780 0.770 0.790 0.770 0.790 154,000 120,820 0.7845 0.406 0.401 0.412 0.401 0.412 295,631 0.4087 1.30%
1995-11-16 0 0.770 0.770 0.780 0.770 0.800 1,196,750 938,458 0.7842 0.401 0.401 0.406 0.401 0.417 2,297,379 0.4085 -2.53%
1995-11-15 0 0.790 0.790 0.800 0.790 0.800 318,000 253,220 0.7963 0.412 0.412 0.417 0.412 0.417 610,459 0.4148 -1.25%
1995-11-14 0 0.800 0.800 0.820 0.800 0.810 356,000 285,000 0.8006 0.417 0.417 0.427 0.417 0.422 683,407 0.4170 0.00%
1995-11-13 0 0.800 0.800 0.830 0.800 0.830 610,000 495,920 0.8130 0.417 0.417 0.432 0.417 0.432 1,171,006 0.4235 -2.44%
1995-11-10 0 0.820 0.810 0.830 0.820 0.850 300,000 249,200 0.8307 0.427 0.422 0.432 0.427 0.443 575,904 0.4327 -3.53%
1995-11-09 0 0.850 0.850 0.880 0.850 0.850 180,000 153,000 0.8500 0.443 0.443 0.458 0.443 0.443 345,543 0.4428 0.00%
1995-11-08 0 0.850 0.840 0.860 0.850 0.850 140,000 119,000 0.8500 0.443 0.438 0.448 0.443 0.443 268,755 0.4428 -1.16%
1995-11-07 0 0.860 0.850 0.860 0.860 0.860 130,000 111,800 0.8600 0.448 0.443 0.448 0.448 0.448 249,559 0.4480 1.18%
1995-11-06 0 0.850 0.850 0.860 0.850 0.870 470,000 400,960 0.8531 0.443 0.443 0.448 0.443 0.453 902,250 0.4444 -2.30%
1995-11-03 0 0.870 0.860 0.870 0.860 0.880 128,000 111,020 0.8673 0.453 0.448 0.453 0.448 0.458 245,719 0.4518 -2.25%
1995-11-02 0 0.890 0.870 0.880 0.870 0.890 72,000 64,040 0.8894 0.464 0.453 0.458 0.453 0.464 138,217 0.4633 -2.20%
1995-10-31 0 0.910 0.870 0.910 0.860 0.910 362,605 319,436 0.8809 0.474 0.453 0.474 0.448 0.474 696,086 0.4589 5.81%
1995-10-30 0 0.860 0.860 0.870 0.860 0.870 415,000 357,130 0.8606 0.448 0.448 0.453 0.448 0.453 796,668 0.4483 -1.15%
1995-10-27 0 0.870 0.870 0.880 0.860 0.880 598,000 520,860 0.8710 0.453 0.453 0.458 0.448 0.458 1,147,970 0.4537 -2.25%
1995-10-26 0 0.890 0.880 0.890 0.880 0.890 594,000 525,440 0.8846 0.464 0.458 0.464 0.458 0.464 1,140,291 0.4608 -1.11%
1995-10-25 0 0.900 0.900 0.920 0.870 0.900 308,000 275,620 0.8949 0.469 0.469 0.479 0.453 0.469 591,262 0.4662 0.00%
1995-10-24 0 0.900 0.900 0.920 0.890 0.900 228,776 204,721 0.8949 0.469 0.469 0.479 0.464 0.469 439,177 0.4661 0.00%
1995-10-23 0 0.900 0.890 0.910 0.890 0.900 160,000 143,400 0.8963 0.469 0.464 0.474 0.464 0.469 307,149 0.4669 0.00%
1995-10-20 0 0.900 0.890 0.900 0.900 0.900 284,000 255,600 0.9000 0.469 0.464 0.469 0.469 0.469 545,190 0.4688 0.00%
1995-10-19 0 0.900 0.900 0.910 0.900 0.910 378,000 341,000 0.9021 0.469 0.469 0.474 0.469 0.474 725,640 0.4699 -0.55%
1995-10-18 0 0.920 0.920 0.930 0.920 0.950 582,000 537,600 0.9237 0.471 0.471 0.477 0.471 0.487 1,135,773 0.4733 -1.08%
1995-10-17 0 0.930 0.930 0.940 0.930 0.940 216,000 202,740 0.9386 0.477 0.477 0.482 0.477 0.482 421,524 0.4810 0.00%
1995-10-16 0 0.930 0.930 0.940 0.930 0.930 100,000 93,000 0.9300 0.477 0.477 0.482 0.477 0.477 195,150 0.4766 1.09%
1995-10-13 0 0.920 0.920 0.950 0.920 0.930 158,000 145,860 0.9232 0.471 0.471 0.487 0.471 0.477 308,337 0.4731 -1.08%
1995-10-12 0 0.930 0.930 0.940 0.930 0.930 80,000 74,400 0.9300 0.477 0.477 0.482 0.477 0.477 156,120 0.4766 0.00%
1995-10-11 0 0.930 0.920 0.940 0.930 0.940 410,000 382,200 0.9322 0.477 0.471 0.482 0.477 0.482 800,115 0.4777 -1.06%
1995-10-10 0 0.940 0.940 0.950 0.940 0.940 230,000 216,200 0.9400 0.482 0.482 0.487 0.482 0.482 448,845 0.4817 0.00%
1995-10-09 0 0.940 0.940 0.950 0.940 0.950 120,000 113,200 0.9433 0.482 0.482 0.487 0.482 0.487 234,180 0.4834 1.08%
1995-10-06 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.477 0.477 0.482 0.477 0.477 58,545 0.4766 1.09%
1995-10-05 0 0.920 0.920 0.950 0.910 0.930 96,000 88,620 0.9231 0.471 0.471 0.487 0.466 0.477 187,344 0.4730 1.10%
1995-10-04 0 0.910 0.910 0.920 0.910 0.920 302,000 277,040 0.9174 0.466 0.466 0.471 0.466 0.471 589,353 0.4701 -1.09%
1995-10-03 0 0.920 0.920 0.950 0.920 0.930 298,000 275,660 0.9250 0.471 0.471 0.487 0.471 0.477 581,547 0.4740 -1.08%
1995-10-02 0 0.930 0.930 0.950 0.930 0.930 138,000 128,340 0.9300 0.477 0.477 0.487 0.477 0.477 269,307 0.4766 -2.11%
1995-09-29 0 0.950 0.950 0.960 0.950 0.950 494,000 469,300 0.9500 0.487 0.487 0.492 0.487 0.487 964,041 0.4868 0.00%
1995-09-28 0 0.950 0.940 0.950 0.930 0.980 740,000 691,080 0.9339 0.487 0.482 0.487 0.477 0.502 1,444,110 0.4786 2.15%
1995-09-27 0 0.930 0.920 0.930 0.920 0.930 1,536,000 1,420,080 0.9245 0.477 0.471 0.477 0.471 0.477 2,997,503 0.4738 0.00%
1995-09-26 0 0.930 0.920 0.930 0.920 0.930 720,000 669,020 0.9292 0.477 0.471 0.477 0.471 0.477 1,405,080 0.4761 -1.06%
1995-09-25 0 0.940 0.930 0.940 0.900 0.940 982,800 914,368 0.9304 0.482 0.477 0.482 0.461 0.482 1,917,934 0.4767 0.00%
1995-09-22 0 0.940 0.940 0.960 0.940 0.940 100,000 96,200 0.9620 0.482 0.482 0.492 0.482 0.482 195,150 0.4930 -2.08%
1995-09-21 0 0.960 0.950 0.960 0.940 0.980 1,002,000 953,120 0.9512 0.492 0.487 0.492 0.482 0.502 1,955,402 0.4874 2.13%
1995-09-20 0 0.940 0.930 0.950 0.940 0.980 1,302,000 1,243,300 0.9549 0.482 0.477 0.487 0.482 0.502 2,540,852 0.4893 -4.08%
1995-09-19 0 0.980 0.980 1.000 0.980 0.990 162,000 160,660 0.9917 0.502 0.502 0.512 0.502 0.507 316,143 0.5082 -1.01%
1995-09-18 0 0.990 0.980 1.000 0.970 1.000 616,000 609,600 0.9896 0.507 0.502 0.512 0.497 0.512 1,202,124 0.5071 1.02%
1995-09-15 0 0.980 0.980 0.990 0.980 1.000 584,000 579,460 0.9922 0.502 0.502 0.507 0.502 0.512 1,139,676 0.5084 -2.00%
1995-09-14 0 1.000 1.000 1.010 0.990 1.010 386,000 385,900 0.9997 0.512 0.512 0.518 0.507 0.518 753,279 0.5123 -1.96%
1995-09-13 0 1.020 1.000 1.020 1.010 1.020 391,500 396,065 1.0117 0.523 0.512 0.523 0.518 0.523 764,012 0.5184 0.99%
1995-09-12 0 1.010 1.000 1.020 0.990 1.010 262,000 264,160 1.0082 0.518 0.512 0.523 0.507 0.518 511,293 0.5167 1.00%
1995-09-11 0 1.000 1.000 1.010 1.000 1.000 244,750 245,825 1.0044 0.512 0.512 0.518 0.512 0.512 477,629 0.5147 -0.99%
1995-09-08 0 1.010 1.000 1.010 1.000 1.020 252,000 254,020 1.0080 0.518 0.512 0.518 0.512 0.523 491,778 0.5165 -0.98%
1995-09-07 0 1.020 1.000 1.020 1.010 1.020 186,750 188,600 1.0099 0.523 0.512 0.523 0.518 0.523 364,443 0.5175 0.00%
1995-09-06 0 1.020 1.020 1.030 1.010 1.050 266,000 272,720 1.0253 0.523 0.523 0.528 0.518 0.538 519,099 0.5254 2.00%
1995-09-05 0 1.000 1.000 1.010 1.000 1.000 410,000 410,000 1.0000 0.512 0.512 0.518 0.512 0.512 800,115 0.5124 1.01%
1995-09-04 0 0.990 0.990 1.000 0.990 1.010 188,000 187,620 0.9980 0.507 0.507 0.512 0.507 0.518 366,882 0.5114 -1.98%
1995-09-01 0 1.010 1.000 1.010 0.990 1.010 534,000 533,000 0.9981 0.518 0.512 0.518 0.507 0.518 1,042,101 0.5115 2.02%
1995-08-31 0 0.990 0.990 1.000 0.990 1.000 200,000 199,000 0.9950 0.507 0.507 0.512 0.507 0.512 390,300 0.5099 -1.00%
1995-08-30 0 1.000 1.000 1.010 0.990 1.000 791,000 789,560 0.9982 0.512 0.512 0.518 0.507 0.512 1,543,636 0.5115 0.00%
1995-08-29 0 1.000 1.000 1.010 0.980 1.010 762,000 759,300 0.9965 0.512 0.512 0.518 0.502 0.518 1,487,043 0.5106 0.00%
1995-08-25 0 1.000 1.000 1.030 1.000 1.010 1,765,000 1,765,540 1.0003 0.512 0.512 0.528 0.512 0.518 3,444,397 0.5126 -0.99%
1995-08-24 0 1.010 1.000 1.010 1.000 1.010 445,500 446,350 1.0019 0.518 0.512 0.518 0.512 0.518 869,393 0.5134 0.00%
1995-08-23 0 1.010 1.010 1.020 1.010 1.010 384,000 387,840 1.0100 0.518 0.518 0.523 0.518 0.518 749,376 0.5176 1.00%
1995-08-22 0 1.000 1.000 1.010 1.000 1.000 280,000 280,000 1.0000 0.512 0.512 0.518 0.512 0.512 546,420 0.5124 0.00%
1995-08-21 0 1.000 1.000 1.010 1.000 1.000 84,000 84,000 1.0000 0.512 0.512 0.518 0.512 0.512 163,926 0.5124 -0.99%
1995-08-18 0 1.010 1.000 1.010 1.000 1.010 240,000 240,800 1.0033 0.518 0.512 0.518 0.512 0.518 468,360 0.5141 1.00%
1995-08-17 0 1.000 0.990 1.010 0.990 1.000 291,920 291,767 0.9995 0.512 0.507 0.518 0.507 0.512 569,682 0.5122 1.01%
1995-08-16 0 0.990 0.990 1.000 0.990 1.010 302,000 301,900 0.9997 0.507 0.507 0.512 0.507 0.518 589,353 0.5123 -1.00%
1995-08-15 0 1.000 0.990 1.010 1.000 1.010 290,000 291,000 1.0034 0.512 0.507 0.518 0.512 0.518 565,935 0.5142 -0.99%
1995-08-14 0 1.010 0.980 1.020 1.000 1.010 890,000 893,100 1.0035 0.518 0.502 0.523 0.512 0.518 1,736,834 0.5142 0.00%
1995-08-11 0 1.010 1.010 1.020 1.000 1.010 981,500 984,925 1.0035 0.518 0.518 0.523 0.512 0.518 1,915,397 0.5142 0.00%
1995-08-10 0 1.010 1.000 1.020 1.010 1.030 1,270,000 1,289,200 1.0151 0.518 0.512 0.523 0.518 0.528 2,478,404 0.5202 -0.98%
1995-08-09 0 1.020 1.020 1.030 1.020 1.030 664,000 678,280 1.0215 0.523 0.523 0.528 0.523 0.528 1,295,796 0.5234 -0.97%
1995-08-08 0 1.030 1.020 1.030 1.030 1.050 571,500 590,830 1.0338 0.528 0.523 0.528 0.528 0.538 1,115,282 0.5298 0.00%
1995-08-07 0 1.030 1.030 1.040 1.020 1.040 591,500 610,935 1.0329 0.528 0.528 0.533 0.523 0.533 1,154,312 0.5293 -1.90%
1995-08-04 0 1.050 1.040 1.060 1.040 1.070 872,000 919,900 1.0549 0.538 0.533 0.543 0.533 0.548 1,701,708 0.5406 0.96%
1995-08-03 0 1.040 1.040 1.050 1.040 1.050 158,000 165,400 1.0468 0.533 0.533 0.538 0.533 0.538 308,337 0.5364 -1.89%
1995-08-02 0 1.060 1.060 1.070 1.060 1.060 250,000 265,000 1.0600 0.543 0.543 0.548 0.543 0.543 487,875 0.5432 -0.93%
1995-08-01 0 1.070 1.060 1.070 1.070 1.090 656,000 704,620 1.0741 0.548 0.543 0.548 0.548 0.559 1,280,184 0.5504 -0.93%
1995-07-31 0 1.080 1.070 1.080 1.060 1.090 2,112,750 2,264,265 1.0717 0.553 0.548 0.553 0.543 0.559 4,123,030 0.5492 1.89%
1995-07-28 0 1.060 1.050 1.060 1.040 1.070 1,130,000 1,194,760 1.0573 0.543 0.538 0.543 0.533 0.548 2,205,194 0.5418 0.95%
1995-07-27 0 1.050 1.050 1.060 1.040 1.050 378,000 395,380 1.0460 0.538 0.538 0.543 0.533 0.538 737,667 0.5360 0.96%
1995-07-26 0 1.040 1.040 1.050 1.030 1.040 246,000 255,140 1.0372 0.533 0.533 0.538 0.528 0.533 480,069 0.5315 0.00%
1995-07-25 0 1.040 1.030 1.050 1.040 1.050 670,000 702,000 1.0478 0.533 0.528 0.538 0.533 0.538 1,307,505 0.5369 0.00%
1995-07-24 0 1.040 1.040 1.050 1.030 1.060 850,000 893,000 1.0506 0.533 0.533 0.538 0.528 0.543 1,658,775 0.5383 0.97%
1995-07-21 0 1.030 1.020 1.030 1.030 1.050 958,000 996,960 1.0407 0.528 0.523 0.528 0.528 0.538 1,869,536 0.5333 -1.90%
1995-07-20 0 1.050 1.050 1.060 1.040 1.050 450,000 472,160 1.0492 0.538 0.538 0.543 0.533 0.538 878,175 0.5377 -0.94%
1995-07-19 0 1.060 1.060 1.070 1.050 1.090 1,726,000 1,842,240 1.0673 0.543 0.543 0.548 0.538 0.559 3,368,288 0.5469 -0.93%
1995-07-18 0 1.070 1.060 1.070 1.060 1.090 594,234 634,736 1.0682 0.548 0.543 0.548 0.543 0.559 1,159,647 0.5474 0.00%
1995-07-17 0 1.070 1.070 1.080 1.070 1.080 434,000 467,620 1.0775 0.548 0.548 0.553 0.548 0.553 846,951 0.5521 -1.83%
1995-07-14 0 1.090 1.080 1.090 1.080 1.110 1,148,000 1,256,340 1.0944 0.559 0.553 0.559 0.553 0.569 2,240,321 0.5608 -0.91%
1995-07-13 0 1.100 1.090 1.100 1.090 1.130 5,659,000 6,283,700 1.1104 0.564 0.559 0.564 0.559 0.579 11,043,535 0.5690 1.85%
1995-07-12 0 1.080 1.070 1.080 1.060 1.090 1,241,250 1,331,563 1.0728 0.553 0.548 0.553 0.543 0.559 2,422,299 0.5497 -0.92%
1995-07-11 0 1.090 1.080 1.090 1.070 1.120 3,571,000 3,904,340 1.0933 0.559 0.553 0.559 0.548 0.574 6,968,804 0.5603 1.87%
1995-07-10 0 1.070 1.070 1.080 1.040 1.090 28,987,250 30,552,032 1.0540 0.548 0.548 0.553 0.533 0.559 56,568,602 0.5401 1.90%
1995-07-07 0 1.050 1.040 1.060 1.020 1.050 971,617 1,008,004 1.0374 0.538 0.533 0.543 0.523 0.538 1,896,110 0.5316 2.94%
1995-07-06 0 1.020 1.020 1.030 1.020 1.030 236,000 242,280 1.0266 0.523 0.523 0.528 0.523 0.528 460,554 0.5261 -1.92%
1995-07-05 0 1.040 1.030 1.040 1.030 1.040 512,000 527,860 1.0310 0.533 0.528 0.533 0.528 0.533 999,168 0.5283 0.97%
1995-07-04 0 1.030 1.020 1.040 1.030 1.030 30,000 30,900 1.0300 0.528 0.523 0.533 0.528 0.528 58,545 0.5278 0.98%
1995-07-03 0 1.020 1.020 1.030 1.020 1.050 455,120 471,386 1.0357 0.523 0.523 0.528 0.523 0.538 888,166 0.5307 -1.92%
1995-06-30 0 1.040 1.040 1.050 1.020 1.070 1,254,000 1,309,420 1.0442 0.533 0.533 0.538 0.523 0.548 2,447,180 0.5351 1.96%
1995-06-29 0 1.020 1.020 1.030 1.020 1.020 128,000 130,560 1.0200 0.523 0.523 0.528 0.523 0.523 249,792 0.5227 0.99%
1995-06-28 0 1.010 1.010 1.030 1.000 1.040 1,450,000 1,471,840 1.0151 0.518 0.518 0.528 0.512 0.533 2,829,674 0.5201 0.00%
1995-06-27 0 1.010 1.010 1.030 1.000 1.010 1,129,867 1,138,254 1.0074 0.518 0.518 0.528 0.512 0.518 2,204,935 0.5162 0.00%
1995-06-26 0 1.010 1.000 1.010 1.010 1.010 300,000 303,000 1.0100 0.518 0.512 0.518 0.518 0.518 585,450 0.5176 1.00%
1995-06-23 0 1.000 1.000 1.020 1.000 1.020 216,000 218,160 1.0100 0.512 0.512 0.523 0.512 0.523 421,524 0.5176 -1.96%
1995-06-22 0 1.020 1.020 1.030 1.000 1.050 414,000 416,340 1.0057 0.523 0.523 0.528 0.512 0.538 807,921 0.5153 3.03%
1995-06-21 0 0.990 0.990 1.000 0.990 1.010 732,000 731,600 0.9995 0.507 0.507 0.512 0.507 0.518 1,428,498 0.5121 -1.00%
1995-06-20 0 1.000 1.000 1.010 1.000 1.010 940,000 941,300 1.0014 0.512 0.512 0.518 0.512 0.518 1,834,409 0.5131 0.00%
1995-06-16 0 1.000 1.000 1.010 1.000 1.010 684,000 687,460 1.0051 0.512 0.512 0.518 0.512 0.518 1,334,826 0.5150 0.00%
1995-06-15 0 1.000 1.000 1.020 1.000 1.010 354,000 354,900 1.0025 0.512 0.512 0.523 0.512 0.518 690,831 0.5137 -1.96%
1995-06-14 0 1.020 1.020 1.030 1.000 1.020 960,500 973,435 1.0135 0.523 0.523 0.528 0.512 0.523 1,874,415 0.5193 0.99%
1995-06-13 0 1.010 1.020 1.030 1.010 1.010 200,000 202,000 1.0100 0.518 0.523 0.528 0.518 0.518 390,300 0.5176 -0.98%
1995-06-12 0 1.020 1.020 1.030 1.020 1.030 146,000 149,280 1.0225 0.523 0.523 0.528 0.523 0.528 284,919 0.5239 -0.97%
1995-06-09 0 1.030 1.020 1.030 1.030 1.040 368,000 381,000 1.0353 0.528 0.523 0.528 0.528 0.533 718,152 0.5305 -1.90%
1995-06-08 0 1.050 1.030 1.050 1.020 1.050 806,000 838,420 1.0402 0.538 0.528 0.538 0.523 0.538 1,572,909 0.5330 -0.94%
1995-06-07 0 1.060 1.050 1.060 1.050 1.070 504,810 534,450 1.0587 0.543 0.538 0.543 0.538 0.548 985,136 0.5425 -1.85%
1995-06-06 0 1.080 1.080 1.090 1.060 1.100 1,577,234 1,702,394 1.0794 0.553 0.553 0.559 0.543 0.564 3,077,971 0.5531 0.00%
1995-06-05 0 1.080 1.080 1.090 1.060 1.100 2,488,722 2,697,671 1.0840 0.553 0.553 0.559 0.543 0.564 4,856,740 0.5554 2.86%
1995-06-01 0 1.050 1.040 1.060 1.030 1.050 2,740,000 2,850,200 1.0402 0.538 0.533 0.543 0.528 0.538 5,347,108 0.5330 3.96%
1995-05-31 0 1.010 1.010 1.020 1.010 1.030 946,000 967,760 1.0230 0.518 0.518 0.523 0.518 0.528 1,846,118 0.5242 1.00%
1995-05-30 0 1.000 1.000 1.010 1.000 1.020 900,000 904,800 1.0053 0.512 0.512 0.518 0.512 0.523 1,756,349 0.5152 -1.48%
1995-05-29 0 1.050 1.050 1.060 1.040 1.070 1,854,000 1,952,020 1.0529 0.520 0.520 0.525 0.515 0.530 3,742,841 0.5215 -1.87%
1995-05-26 0 1.070 1.060 1.070 1.060 1.070 1,132,000 1,202,860 1.0626 0.530 0.525 0.530 0.525 0.530 2,285,273 0.5264 0.00%
1995-05-25 0 1.070 1.070 1.080 1.060 1.110 3,306,000 3,559,360 1.0766 0.530 0.530 0.535 0.525 0.550 6,674,128 0.5333 -1.83%
1995-05-24 0 1.090 1.080 1.090 1.090 1.170 7,916,000 8,889,180 1.1229 0.540 0.535 0.540 0.540 0.580 15,980,762 0.5562 -1.80%
1995-05-23 0 1.110 1.100 1.120 1.050 1.120 19,588,000 21,368,340 1.0909 0.550 0.545 0.555 0.520 0.555 39,544,108 0.5404 7.77%
1995-05-22 0 1.030 1.020 1.030 1.010 1.030 10,502,000 10,664,800 1.0155 0.510 0.505 0.510 0.500 0.510 21,201,359 0.5030 4.04%
1995-05-19 0 0.990 0.990 1.000 0.950 1.000 2,548,000 2,506,460 0.9837 0.490 0.490 0.495 0.471 0.495 5,143,883 0.4873 0.00%
1995-05-18 0 0.990 0.990 1.000 0.970 1.000 3,304,000 3,261,140 0.9870 0.490 0.490 0.495 0.480 0.495 6,670,090 0.4889 -1.98%
1995-05-17 0 1.010 1.000 1.010 1.000 1.030 4,373,750 4,383,570 1.0022 0.500 0.495 0.500 0.495 0.510 8,829,694 0.4965 0.00%
1995-05-16 0 1.010 1.000 1.020 0.990 1.050 12,685,617 12,947,552 1.0206 0.500 0.495 0.505 0.490 0.520 25,609,629 0.5056 4.12%
1995-05-15 0 0.970 0.980 0.990 0.960 0.990 3,765,803 3,695,799 0.9814 0.480 0.485 0.490 0.476 0.490 7,602,375 0.4861 0.00%
1995-05-12 0 0.970 0.970 0.980 0.970 0.990 1,370,000 1,346,600 0.9829 0.480 0.480 0.485 0.480 0.490 2,765,746 0.4869 -2.02%
1995-05-11 0 0.990 0.980 0.990 0.990 1.010 3,690,000 3,658,000 0.9913 0.490 0.485 0.490 0.490 0.500 7,449,344 0.4910 -1.00%
1995-05-10 0 1.000 0.990 1.000 0.970 1.010 3,628,000 3,601,080 0.9926 0.495 0.490 0.495 0.480 0.500 7,324,179 0.4917 4.17%
1995-05-09 0 0.960 0.960 0.970 0.960 0.970 1,463,000 1,405,180 0.9605 0.476 0.476 0.480 0.476 0.480 2,953,493 0.4758 0.00%
1995-05-08 0 0.960 0.950 0.970 0.930 0.970 3,140,000 2,999,620 0.9553 0.476 0.471 0.480 0.461 0.480 6,339,009 0.4732 3.23%
1995-05-05 0 0.930 0.930 0.940 0.910 0.930 760,000 704,800 0.9274 0.461 0.461 0.466 0.451 0.461 1,534,282 0.4594 0.00%
1995-05-04 0 0.930 0.930 0.940 0.930 0.940 1,051,673 986,882 0.9384 0.461 0.461 0.466 0.461 0.466 2,123,110 0.4648 0.00%
1995-05-03 0 0.930 0.930 0.940 0.920 0.950 1,740,000 1,619,040 0.9305 0.461 0.461 0.466 0.456 0.471 3,512,699 0.4609 2.20%
1995-05-02 0 0.910 0.900 0.910 0.900 0.910 374,000 338,300 0.9045 0.451 0.446 0.451 0.446 0.451 755,028 0.4481 -1.09%
1995-05-01 0 0.920 0.910 0.920 0.900 0.930 759,871 696,569 0.9167 0.456 0.451 0.456 0.446 0.461 1,534,022 0.4541 -1.08%
1995-04-28 0 0.930 0.920 0.930 0.880 0.940 1,886,000 1,708,140 0.9057 0.461 0.456 0.461 0.436 0.466 3,807,443 0.4486 5.68%
1995-04-27 0 0.880 0.860 0.890 0.870 0.890 1,716,000 1,508,880 0.8793 0.436 0.426 0.441 0.431 0.441 3,464,248 0.4356 0.00%
1995-04-26 0 0.880 0.880 0.900 0.840 0.890 2,400,000 2,096,660 0.8736 0.436 0.436 0.446 0.416 0.441 4,845,102 0.4327 -2.22%
1995-04-25 0 0.900 0.880 0.910 0.900 0.950 5,615,500 5,209,550 0.9277 0.446 0.436 0.451 0.446 0.471 11,336,529 0.4595 -2.17%
1995-04-24 0 0.920 0.910 0.920 0.920 0.950 1,656,000 1,533,960 0.9263 0.456 0.451 0.456 0.456 0.471 3,343,120 0.4588 -3.16%
1995-04-21 0 0.950 0.940 0.950 0.940 0.950 812,000 770,920 0.9494 0.471 0.466 0.471 0.466 0.471 1,639,260 0.4703 -1.04%
1995-04-20 0 0.960 0.940 0.960 0.950 0.960 276,000 263,660 0.9553 0.476 0.466 0.476 0.471 0.476 557,187 0.4732 2.13%
1995-04-19 0 0.940 0.930 0.940 0.940 0.950 944,000 889,480 0.9422 0.466 0.461 0.466 0.466 0.471 1,905,740 0.4667 -2.08%
1995-04-18 0 0.960 0.960 0.970 0.960 0.980 440,000 425,500 0.9670 0.476 0.476 0.480 0.476 0.485 888,269 0.4790 0.00%
1995-04-13 0 0.960 0.960 0.970 0.950 0.960 350,000 333,600 0.9531 0.476 0.476 0.480 0.471 0.476 706,577 0.4721 1.05%
1995-04-12 0 0.950 0.950 0.970 0.950 0.960 298,000 285,920 0.9595 0.471 0.471 0.480 0.471 0.476 601,600 0.4753 0.00%
1995-04-11 0 0.950 0.950 0.960 0.950 0.970 363,500 351,045 0.9657 0.471 0.471 0.476 0.471 0.480 733,831 0.4784 -1.04%
1995-04-10 0 0.960 0.950 0.970 0.920 0.960 559,058 532,850 0.9531 0.476 0.471 0.480 0.456 0.476 1,128,622 0.4721 2.13%
1995-04-07 0 0.940 0.940 0.950 0.940 0.940 20,000 18,800 0.9400 0.466 0.466 0.471 0.466 0.466 40,376 0.4656 0.00%
1995-04-06 0 0.940 0.930 0.940 0.930 0.950 502,000 473,160 0.9425 0.466 0.461 0.466 0.461 0.471 1,013,434 0.4669 -1.05%
1995-04-04 0 0.950 0.960 0.970 0.930 0.970 994,000 940,620 0.9463 0.471 0.476 0.480 0.461 0.480 2,006,680 0.4687 -1.04%
1995-04-03 0 0.960 0.930 0.960 0.940 0.990 1,412,250 1,362,700 0.9649 0.476 0.461 0.476 0.466 0.490 2,851,040 0.4780 2.13%
1995-03-31 0 0.940 0.940 0.950 0.940 0.960 699,899 664,391 0.9493 0.466 0.466 0.471 0.466 0.476 1,412,951 0.4702 1.08%
1995-03-30 0 0.930 0.920 0.940 0.910 0.940 1,252,000 1,167,720 0.9327 0.461 0.456 0.466 0.451 0.466 2,527,528 0.4620 -1.06%
1995-03-29 0 0.940 0.940 0.950 0.920 0.970 1,490,000 1,408,380 0.9452 0.466 0.466 0.471 0.456 0.480 3,008,001 0.4682 -1.05%
1995-03-28 0 0.950 0.950 0.960 0.950 0.960 193,319 185,114 0.9576 0.471 0.471 0.476 0.471 0.476 390,271 0.4743 -1.04%
1995-03-27 0 0.960 0.950 0.960 0.940 1.020 1,084,000 1,033,220 0.9532 0.476 0.471 0.476 0.466 0.505 2,188,371 0.4721 0.00%
1995-03-24 0 0.960 0.960 0.970 0.950 0.970 792,000 754,360 0.9525 0.476 0.476 0.480 0.471 0.480 1,598,884 0.4718 -1.03%
1995-03-23 0 0.970 0.970 0.980 0.960 0.970 548,000 529,460 0.9662 0.480 0.480 0.485 0.476 0.480 1,106,298 0.4786 -2.02%
1995-03-22 0 0.990 0.990 1.000 0.980 1.000 216,000 213,940 0.9905 0.490 0.490 0.495 0.485 0.495 436,059 0.4906 0.00%
1995-03-21 0 0.990 0.990 1.000 0.980 1.020 770,000 769,640 0.9995 0.490 0.490 0.495 0.485 0.505 1,554,470 0.4951 3.13%
1995-03-20 0 0.960 0.960 0.970 0.960 0.980 196,000 189,360 0.9661 0.476 0.476 0.480 0.476 0.485 395,683 0.4786 0.00%
1995-03-17 0 0.960 0.950 0.970 0.960 1.000 208,000 203,220 0.9770 0.476 0.471 0.480 0.476 0.495 419,909 0.4840 0.00%
1995-03-16 0 0.960 0.950 0.990 0.930 0.960 294,000 279,800 0.9517 0.476 0.471 0.490 0.461 0.476 593,525 0.4714 3.23%
1995-03-15 0 0.930 0.920 0.950 0.920 0.940 132,000 122,760 0.9300 0.461 0.456 0.471 0.456 0.466 266,481 0.4607 -3.12%
1995-03-14 0 0.960 0.930 0.970 - - 0 0 - 0.476 0.461 0.480 - - 0 - 0.00%
1995-03-13 0 0.960 0.960 0.970 0.920 0.970 816,000 766,720 0.9396 0.476 0.476 0.480 0.456 0.480 1,647,335 0.4654 4.35%
1995-03-10 0 0.920 0.910 0.920 0.900 0.950 952,000 880,440 0.9248 0.456 0.451 0.456 0.446 0.471 1,921,890 0.4581 -6.12%
1995-03-09 0 0.980 0.970 0.980 0.950 0.980 34,000 33,260 0.9782 0.485 0.480 0.485 0.471 0.485 68,639 0.4846 0.00%
1995-03-08 0 0.980 0.980 0.990 0.910 0.980 990,000 937,240 0.9467 0.485 0.485 0.490 0.451 0.485 1,998,605 0.4689 0.00%
1995-03-07 0 0.980 0.970 0.990 0.970 0.980 422,000 411,800 0.9758 0.485 0.480 0.490 0.480 0.485 851,930 0.4834 1.03%
1995-03-06 0 0.970 0.960 0.990 0.970 0.990 919,000 898,870 0.9781 0.480 0.476 0.490 0.480 0.490 1,855,270 0.4845 -2.02%
1995-03-03 0 0.990 0.980 1.000 0.980 1.000 1,726,000 1,706,420 0.9887 0.490 0.485 0.495 0.485 0.495 3,484,436 0.4897 -1.98%
1995-03-02 0 1.010 1.000 1.010 0.990 1.020 1,256,000 1,256,140 1.0001 0.500 0.495 0.500 0.490 0.505 2,535,603 0.4954 0.00%
1995-03-01 0 1.010 1.000 1.010 0.990 1.020 1,248,000 1,250,300 1.0018 0.500 0.495 0.500 0.490 0.505 2,519,453 0.4963 0.00%
1995-02-28 0 1.010 1.000 1.010 1.000 1.050 3,766,000 3,829,440 1.0168 0.500 0.495 0.500 0.495 0.520 7,602,773 0.5037 0.00%
1995-02-27 0 1.010 1.000 1.020 1.000 1.040 1,283,000 1,296,460 1.0105 0.500 0.495 0.505 0.495 0.515 2,590,111 0.5005 -5.61%
1995-02-24 0 1.070 1.060 1.070 1.020 1.070 878,000 912,580 1.0394 0.530 0.525 0.530 0.505 0.530 1,772,500 0.5149 3.88%
1995-02-23 0 1.030 1.000 1.050 0.990 1.050 2,215,750 2,230,505 1.0067 0.510 0.495 0.520 0.490 0.520 4,473,140 0.4986 1.98%
1995-02-22 0 1.010 1.000 1.010 1.000 1.080 1,780,000 1,821,640 1.0234 0.500 0.495 0.500 0.495 0.535 3,593,451 0.5069 -4.72%
1995-02-21 0 1.060 1.040 1.070 1.050 1.120 1,464,851 1,582,488 1.0803 0.525 0.515 0.530 0.520 0.555 2,957,230 0.5351 -3.64%
1995-02-20 0 1.100 1.090 1.100 1.090 1.150 422,000 465,500 1.1031 0.545 0.540 0.545 0.540 0.570 851,930 0.5464 -5.98%
1995-02-17 0 1.170 1.170 1.190 1.140 1.180 796,000 920,920 1.1569 0.580 0.580 0.589 0.565 0.585 1,606,959 0.5731 0.86%
1995-02-16 0 1.160 1.160 1.190 1.150 1.300 3,175,750 3,961,450 1.2474 0.575 0.575 0.589 0.570 0.644 6,411,180 0.6179 -4.13%
1995-02-15 0 1.210 1.180 1.210 1.120 1.210 2,634,000 3,062,200 1.1626 0.599 0.585 0.599 0.555 0.599 5,317,499 0.5759 9.01%
1995-02-14 0 1.110 1.100 1.120 1.090 1.160 2,286,000 2,565,100 1.1221 0.550 0.545 0.555 0.540 0.575 4,614,960 0.5558 0.91%
1995-02-13 0 1.100 1.060 1.100 1.040 1.150 17,688,000 18,910,920 1.0691 0.545 0.525 0.545 0.515 0.570 35,708,402 0.5296 1.85%
1995-02-10 0 1.080 1.070 1.090 1.010 1.130 1,668,000 1,792,660 1.0747 0.535 0.530 0.540 0.500 0.560 3,367,346 0.5324 -1.82%
1995-02-09 0 1.100 1.090 1.100 1.020 1.100 2,778,000 2,915,840 1.0496 0.545 0.540 0.545 0.505 0.545 5,608,206 0.5199 11.11%
1995-02-08 0 0.990 0.980 1.000 0.990 1.040 500,000 505,500 1.0110 0.490 0.485 0.495 0.490 0.515 1,009,396 0.5008 1.02%
1995-02-07 0 0.980 0.960 1.020 0.960 1.050 1,166,085 1,164,138 0.9983 0.485 0.476 0.505 0.476 0.520 2,354,084 0.4945 -2.97%
1995-02-06 0 1.010 0.990 1.010 0.980 1.010 420,000 419,100 0.9979 0.500 0.490 0.500 0.485 0.500 847,893 0.4943 3.06%
1995-02-03 0 0.980 0.950 0.980 0.980 0.980 70,936 69,461 0.9792 0.485 0.471 0.485 0.485 0.485 143,205 0.4850 1.03%
1995-01-30 0 0.970 0.960 0.970 0.990 0.990 20,000 19,800 0.9900 0.480 0.476 0.480 0.490 0.490 40,376 0.4904 0.00%
1995-01-27 0 0.970 0.960 1.000 0.960 1.000 730,000 712,900 0.9766 0.480 0.476 0.495 0.476 0.495 1,473,719 0.4837 0.00%
1995-01-26 0 0.970 0.960 0.970 0.960 0.980 1,936,340 1,863,686 0.9625 0.480 0.476 0.480 0.476 0.485 3,909,069 0.4768 1.04%
1995-01-25 0 0.960 0.960 0.970 0.960 0.960 564,000 541,440 0.9600 0.476 0.476 0.480 0.476 0.476 1,138,599 0.4755 0.00%
1995-01-24 0 0.960 0.950 0.960 0.960 0.980 311,250 301,725 0.9694 0.476 0.471 0.476 0.476 0.485 628,349 0.4802 -2.04%
1995-01-23 0 0.980 0.960 0.990 0.960 1.050 1,216,000 1,237,380 1.0176 0.485 0.476 0.490 0.476 0.520 2,454,852 0.5041 -5.77%
1995-01-20 0 1.040 1.040 1.050 1.030 1.040 292,000 302,660 1.0365 0.515 0.515 0.520 0.510 0.515 589,487 0.5134 0.97%
1995-01-19 0 1.030 1.030 1.050 1.030 1.050 2,256,000 2,346,860 1.0403 0.510 0.510 0.520 0.510 0.520 4,554,396 0.5153 -0.96%
1995-01-18 0 1.040 1.030 1.040 1.040 1.070 5,826,000 6,120,140 1.0505 0.515 0.510 0.515 0.515 0.530 11,761,485 0.5204 -0.95%
1995-01-17 0 1.050 1.040 1.050 1.000 1.050 512,000 522,360 1.0202 0.520 0.515 0.520 0.495 0.520 1,033,622 0.5054 5.00%
1995-01-16 0 1.000 0.990 1.030 0.990 1.010 281,250 281,967 1.0025 0.495 0.490 0.510 0.490 0.500 567,785 0.4966 -4.76%
1995-01-13 0 1.050 - 1.050 1.050 1.100 1,063,234 1,142,402 1.0745 0.520 - 0.520 0.520 0.545 2,146,449 0.5322 -7.08%
1995-01-12 0 1.130 1.130 1.140 1.130 1.150 296,000 335,480 1.1334 0.560 0.560 0.565 0.560 0.570 597,563 0.5614 -0.88%
1995-01-11 0 1.140 1.130 1.140 1.140 1.150 59,000 67,590 1.1456 0.565 0.560 0.565 0.565 0.570 119,109 0.5675 0.88%
1995-01-10 0 1.130 1.130 1.210 1.130 1.140 1,036,000 1,171,280 1.1306 0.560 0.560 0.599 0.560 0.565 2,091,469 0.5600 0.00%
1995-01-09 0 1.130 1.130 1.140 1.130 1.140 537,084 607,670 1.1314 0.560 0.560 0.565 0.560 0.565 1,084,261 0.5604 -0.88%
1995-01-06 0 1.140 1.140 1.150 1.130 1.140 459,500 520,740 1.1333 0.565 0.565 0.570 0.560 0.565 927,635 0.5614 -1.72%
1995-01-05 0 1.160 1.140 1.160 1.140 1.160 193,327 223,200 1.1545 0.575 0.565 0.575 0.565 0.575 390,287 0.5719 1.75%
1995-01-04 0 1.140 1.140 1.150 1.130 1.140 324,000 366,860 1.1323 0.565 0.565 0.570 0.560 0.565 654,089 0.5609 0.88%
1995-01-03 0 1.130 1.130 1.160 1.130 1.130 166,000 187,580 1.1300 0.560 0.560 0.575 0.560 0.560 335,120 0.5597 0.00%
1994-12-30 0 1.130 - 1.160 1.130 1.160 180,000 205,800 1.1433 0.560 - 0.575 0.560 0.575 363,383 0.5663 -2.59%
1994-12-29 0 1.160 1.160 1.200 1.120 1.120 220,000 246,400 1.1200 0.575 0.575 0.594 0.555 0.555 444,134 0.5548 0.00%
1994-12-28 0 1.160 1.120 1.210 1.120 1.160 34,000 38,880 1.1435 0.575 0.555 0.599 0.555 0.575 68,639 0.5664 0.00%
1994-12-23 0 1.160 1.150 1.180 1.150 1.170 282,000 326,920 1.1593 0.575 0.570 0.585 0.570 0.580 569,299 0.5742 -3.33%
1994-12-22 0 1.200 1.200 1.210 1.200 1.240 865,259 1,051,935 1.2157 0.594 0.594 0.599 0.594 0.614 1,746,778 0.6022 -1.64%
1994-12-21 0 1.220 1.220 1.240 1.220 1.250 744,750 919,478 1.2346 0.604 0.604 0.614 0.604 0.619 1,503,496 0.6116 0.83%
1994-12-20 0 1.210 1.210 1.240 1.210 1.240 672,000 827,540 1.2315 0.599 0.599 0.614 0.599 0.614 1,356,629 0.6100 -3.20%
1994-12-19 0 1.250 1.230 1.250 1.240 1.300 296,000 370,960 1.2532 0.619 0.609 0.619 0.614 0.644 597,563 0.6208 -0.79%
1994-12-16 0 1.260 1.220 1.260 1.240 1.300 558,000 707,420 1.2678 0.624 0.604 0.624 0.614 0.644 1,126,486 0.6280 1.61%
1994-12-15 0 1.240 1.230 1.240 1.240 1.250 522,000 647,340 1.2401 0.614 0.609 0.614 0.614 0.619 1,053,810 0.6143 0.00%
1994-12-14 0 1.240 1.240 - 1.240 1.260 226,000 282,500 1.2500 0.614 0.614 - 0.614 0.624 456,247 0.6192 2.48%
1994-12-13 0 1.210 1.210 1.240 1.190 1.200 206,000 246,640 1.1973 0.599 0.599 0.614 0.589 0.594 415,871 0.5931 0.83%
1994-12-12 0 1.200 1.200 1.210 1.200 1.230 312,000 379,600 1.2167 0.594 0.594 0.599 0.594 0.609 629,863 0.6027 -0.83%
1994-12-09 0 1.210 1.210 1.240 1.190 1.240 1,898,000 2,319,840 1.2223 0.599 0.599 0.614 0.589 0.614 3,831,668 0.6054 -2.42%
1994-12-08 0 1.240 1.240 1.250 1.240 1.260 838,000 1,042,760 1.2443 0.614 0.614 0.619 0.614 0.624 1,691,748 0.6164 -0.80%
1994-12-07 0 1.250 1.250 1.280 1.240 1.300 2,498,000 3,184,260 1.2747 0.619 0.619 0.634 0.614 0.644 5,042,944 0.6314 0.00%
1994-12-06 0 1.250 1.250 1.290 1.240 1.260 706,750 881,615 1.2474 0.619 0.619 0.639 0.614 0.624 1,426,782 0.6179 -0.79%
1994-12-05 0 1.260 1.260 1.330 1.260 1.340 215,750 282,900 1.3112 0.624 0.624 0.659 0.624 0.664 435,554 0.6495 -5.97%
1994-12-02 0 1.340 1.300 1.340 1.340 1.400 238,000 327,100 1.3744 0.664 0.644 0.664 0.664 0.693 480,473 0.6808 -5.63%
1994-12-01 0 1.420 1.420 1.500 1.420 1.460 94,000 135,980 1.4466 0.703 0.703 0.743 0.703 0.723 189,766 0.7166 -5.33%
1994-11-30 0 1.500 1.500 1.600 1.500 1.540 10,000 15,240 1.5240 0.743 0.743 0.793 0.743 0.763 20,188 0.7549 -7.41%
1994-11-29 0 1.620 - 1.620 1.600 1.640 14,000 22,680 1.6200 0.802 - 0.802 0.793 0.812 28,263 0.8025 0.62%
1994-11-28 0 1.610 1.570 1.620 1.610 1.620 116,000 187,820 1.6191 0.798 0.778 0.802 0.798 0.802 234,180 0.8020 -1.83%
1994-11-25 0 1.640 1.610 1.640 1.620 1.640 56,000 91,260 1.6296 0.812 0.798 0.812 0.802 0.812 113,052 0.8072 0.00%
1994-11-24 0 1.640 1.620 1.640 1.640 1.640 50,000 82,000 1.6400 0.812 0.802 0.812 0.812 0.812 100,940 0.8124 0.00%
1994-11-23 0 1.640 1.580 1.760 1.640 1.640 33,750 55,140 1.6338 0.812 0.783 0.872 0.812 0.812 68,134 0.8093 -4.65%
1994-11-22 0 1.720 - - 1.720 1.760 210,000 362,800 1.7276 0.852 - - 0.852 0.872 423,946 0.8558 -2.27%
1994-11-21 0 1.760 1.760 - 1.740 1.760 102,000 178,980 1.7547 0.872 0.872 - 0.862 0.872 205,917 0.8692 0.00%
1994-11-18 0 1.760 1.750 1.800 1.760 1.760 50,000 88,000 1.7600 0.872 0.867 0.892 0.872 0.872 100,940 0.8718 -1.12%
1994-11-17 0 1.780 1.780 1.790 1.780 1.800 312,000 558,900 1.7913 0.882 0.882 0.887 0.882 0.892 629,863 0.8873 -1.11%
1994-11-16 0 1.800 1.780 1.800 1.800 1.820 210,000 379,720 1.8082 0.892 0.882 0.892 0.892 0.902 423,946 0.8957 -1.10%
1994-11-15 0 1.820 1.810 1.820 1.800 1.850 346,000 628,480 1.8164 0.902 0.897 0.902 0.892 0.916 698,502 0.8998 1.11%
1994-11-14 0 1.800 1.800 1.850 1.800 1.800 47,750 85,845 1.7978 0.892 0.892 0.916 0.892 0.892 96,397 0.8905 -1.10%
1994-11-11 0 1.820 - 1.860 - - 0 0 - 0.902 - 0.921 - - 0 - 0.00%
1994-11-10 0 1.820 1.810 1.850 1.820 1.830 210,000 382,600 1.8219 0.902 0.897 0.916 0.902 0.906 423,946 0.9025 0.00%
1994-11-09 0 1.820 1.820 1.840 1.820 1.820 296,000 538,720 1.8200 0.902 0.902 0.911 0.902 0.902 597,563 0.9015 0.00%
1994-11-08 0 1.820 1.810 1.820 1.800 1.820 460,000 833,600 1.8122 0.902 0.897 0.902 0.892 0.902 928,645 0.8977 0.00%
1994-11-07 0 1.820 1.810 1.840 1.820 1.860 200,000 367,700 1.8385 0.902 0.897 0.911 0.902 0.921 403,759 0.9107 -2.67%
1994-11-04 0 1.870 1.860 1.870 1.870 1.880 524,000 982,420 1.8748 0.926 0.921 0.926 0.926 0.931 1,057,847 0.9287 0.00%
1994-11-03 0 1.870 1.870 1.890 1.870 1.870 66,000 123,420 1.8700 0.926 0.926 0.936 0.926 0.926 133,240 0.9263 -1.58%
1994-11-02 0 1.900 1.840 1.900 - - 0 0 - 0.941 0.911 0.941 - - 0 - 0.00%
1994-11-01 0 1.900 1.860 1.900 1.900 1.940 150,000 288,400 1.9227 0.941 0.921 0.941 0.941 0.961 302,819 0.9524 -1.04%
1994-10-31 0 1.920 1.920 1.940 1.900 1.920 134,000 256,600 1.9149 0.951 0.951 0.961 0.941 0.951 270,518 0.9485 1.05%
1994-10-28 0 1.900 1.890 1.900 1.900 1.900 40,000 76,000 1.9000 0.941 0.936 0.941 0.941 0.941 80,752 0.9412 0.00%
1994-10-27 0 1.900 1.900 1.910 1.890 1.900 3,108,000 5,902,480 1.8991 0.941 0.941 0.946 0.936 0.941 6,274,407 0.9407 0.00%
1994-10-26 0 1.900 1.900 1.910 1.900 1.910 542,702 1,031,072 1.8999 0.941 0.941 0.946 0.941 0.946 1,095,603 0.9411 0.00%
1994-10-25 0 1.900 1.870 1.900 1.900 1.900 630,000 1,197,000 1.9000 0.941 0.926 0.941 0.941 0.941 1,271,839 0.9412 0.00%
1994-10-24 0 1.900 - 1.900 1.890 1.910 2,271,000 4,317,040 1.9009 0.941 - 0.941 0.936 0.946 4,584,678 0.9416 -0.52%
1994-10-21 0 1.910 1.900 1.920 1.910 1.940 2,088,000 4,030,460 1.9303 0.946 0.941 0.951 0.946 0.961 4,215,239 0.9562 -2.05%
1994-10-20 0 1.950 1.940 1.950 1.940 1.950 692,000 1,343,680 1.9417 0.966 0.961 0.966 0.961 0.966 1,397,004 0.9618 0.52%
1994-10-19 0 1.940 1.940 1.950 1.930 1.940 387,250 748,710 1.9334 0.961 0.961 0.966 0.956 0.961 781,777 0.9577 -0.51%
1994-10-18 0 1.950 1.940 1.980 1.950 1.950 10,000 19,500 1.9500 0.966 0.961 0.981 0.966 0.966 20,188 0.9659 -0.51%
1994-10-17 0 1.960 1.960 1.970 1.960 1.990 100,000 196,700 1.9670 0.971 0.971 0.976 0.971 0.986 201,879 0.9743 -1.51%
1994-10-14 0 1.990 1.970 1.990 1.940 1.990 250,000 490,000 1.9600 0.986 0.976 0.986 0.961 0.986 504,698 0.9709 1.53%
1994-10-12 0 1.960 1.950 1.970 1.930 1.970 2,918,000 5,687,660 1.9492 0.971 0.966 0.976 0.956 0.976 5,890,837 0.9655 1.03%
1994-10-11 0 1.940 1.940 1.980 1.940 1.940 22,000 42,680 1.9400 0.961 0.961 0.981 0.961 0.961 44,413 0.9610 0.00%
1994-10-10 0 1.940 1.900 1.940 1.940 1.940 5,508 10,550 1.9154 0.961 0.941 0.961 0.961 0.961 11,120 0.9488 0.00%
1994-10-07 0 1.940 1.900 1.940 1.930 2.000 1,703,500 3,343,275 1.9626 0.961 0.941 0.961 0.956 0.991 3,439,013 0.9722 -2.51%
1994-10-06 0 1.990 1.970 1.990 1.990 2.000 1,060,000 2,111,400 1.9919 0.986 0.976 0.986 0.986 0.991 2,139,920 0.9867 0.00%
1994-10-05 0 1.990 1.980 2.000 1.990 2.000 284,000 566,160 1.9935 0.986 0.981 0.991 0.986 0.991 573,337 0.9875 -1.73%
1994-10-04 0 2.025 2.025 2.050 2.000 2.050 1,872,000 3,761,050 2.0091 1.003 1.003 1.015 0.991 1.015 3,779,180 0.9952 2.27%
1994-10-03 0 1.980 1.980 2.000 1.980 2.025 372,000 743,410 1.9984 0.981 0.981 0.991 0.981 1.003 750,991 0.9899 -3.41%
1994-09-30 0 2.050 2.050 2.090 2.030 2.080 626,000 1,283,600 2.0505 1.015 1.015 1.035 1.006 1.030 1,263,764 1.0157 -3.30%
1994-09-29 0 2.120 2.080 2.130 2.120 2.170 760,000 1,620,120 2.1317 1.050 1.030 1.055 1.050 1.075 1,534,282 1.0559 -1.85%
1994-09-28 0 2.160 2.170 2.180 2.160 2.220 1,470,500 3,214,260 2.1858 1.070 1.075 1.080 1.070 1.100 2,968,634 1.0827 0.47%
1994-09-27 0 2.150 2.150 2.160 2.140 2.180 1,116,250 2,403,340 2.1530 1.065 1.065 1.070 1.060 1.080 2,253,477 1.0665 0.23%
1994-09-26 0 2.170 2.170 2.190 2.080 2.230 1,461,750 3,180,868 2.1761 1.063 1.063 1.072 1.018 1.092 2,985,364 1.0655 0.46%
1994-09-23 0 2.160 2.160 2.170 2.110 2.160 856,000 1,834,340 2.1429 1.058 1.058 1.063 1.033 1.058 1,748,227 1.0493 4.35%
1994-09-22 0 2.070 2.060 2.080 2.040 2.070 971,500 1,999,780 2.0584 1.014 1.009 1.018 0.999 1.014 1,984,115 1.0079 0.00%
1994-09-20 0 2.070 2.060 2.090 2.060 2.090 425,009 879,263 2.0688 1.014 1.009 1.023 1.009 1.023 868,005 1.0130 0.49%
1994-09-19 0 2.060 2.060 2.080 2.060 2.070 794,000 1,637,140 2.0619 1.009 1.009 1.018 1.009 1.014 1,621,603 1.0096 -1.44%
1994-09-16 0 2.090 2.060 2.090 2.060 2.100 2,250,000 4,648,360 2.0659 1.023 1.009 1.023 1.009 1.028 4,595,224 1.0116 -0.48%
1994-09-15 0 2.100 2.080 2.100 2.060 2.100 172,000 356,400 2.0721 1.028 1.018 1.028 1.009 1.028 351,279 1.0146 1.94%
1994-09-14 0 2.060 2.060 2.080 2.060 2.160 268,000 565,200 2.1090 1.009 1.009 1.018 1.009 1.058 547,342 1.0326 -2.83%
1994-09-13 0 2.120 2.120 2.140 2.100 2.150 553,500 1,174,540 2.1220 1.038 1.038 1.048 1.028 1.053 1,130,425 1.0390 -1.40%
1994-09-12 0 2.150 2.130 2.150 2.100 2.210 1,165,750 2,477,340 2.1251 1.053 1.043 1.053 1.028 1.082 2,380,836 1.0405 -5.29%
1994-09-09 0 2.270 2.270 2.280 2.230 2.320 5,596,000 12,769,660 2.2819 1.111 1.111 1.116 1.092 1.136 11,428,831 1.1173 3.18%
1994-09-08 0 2.200 2.200 2.210 2.080 2.210 5,210,500 11,170,460 2.1438 1.077 1.077 1.082 1.018 1.082 10,641,517 1.0497 6.28%
1994-09-07 0 2.070 2.050 2.060 1.970 2.100 4,060,000 8,328,920 2.0515 1.014 1.004 1.009 0.965 1.028 8,291,826 1.0045 5.08%
1994-09-06 0 1.970 1.950 1.970 1.920 1.975 342,000 663,780 1.9409 0.965 0.955 0.965 0.940 0.967 698,474 0.9503 2.60%
1994-09-05 0 1.920 1.920 1.940 1.840 1.930 992,000 1,883,450 1.8986 0.940 0.940 0.950 0.901 0.945 2,025,983 0.9296 4.35%
1994-09-02 0 1.840 1.840 1.850 1.800 1.860 546,000 1,000,260 1.8320 0.901 0.901 0.906 0.881 0.911 1,115,108 0.8970 2.22%
1994-09-01 0 1.800 - 1.800 1.820 1.820 30,000 54,600 1.8200 0.881 - 0.881 0.891 0.891 61,270 0.8911 -1.10%
1994-08-31 0 1.820 1.770 1.820 1.750 1.830 167,700 300,376 1.7912 0.891 0.867 0.891 0.857 0.896 342,497 0.8770 -0.55%
1994-08-30 0 1.830 - 1.830 1.810 1.830 80,000 145,400 1.8175 0.896 - 0.896 0.886 0.896 163,386 0.8899 1.10%
1994-08-26 0 1.810 1.810 1.840 1.780 1.820 117,500 212,390 1.8076 0.886 0.886 0.901 0.872 0.891 239,973 0.8851 1.69%
1994-08-25 0 1.780 1.780 1.800 1.780 1.800 130,000 232,250 1.7865 0.872 0.872 0.881 0.872 0.881 265,502 0.8748 0.56%
1994-08-24 0 1.770 1.750 1.790 1.750 1.810 198,000 354,900 1.7924 0.867 0.857 0.876 0.857 0.886 404,380 0.8776 -2.21%
1994-08-23 0 1.810 - 1.810 1.810 1.880 158,000 290,560 1.8390 0.886 - 0.886 0.886 0.921 322,687 0.9004 -3.72%
1994-08-22 0 1.880 1.880 1.900 1.870 1.880 76,000 142,720 1.8779 0.921 0.921 0.930 0.916 0.921 155,216 0.9195 0.00%
1994-08-19 0 1.880 1.860 1.900 1.860 1.880 80,000 149,580 1.8698 0.921 0.911 0.930 0.911 0.921 163,386 0.9155 -1.05%
1994-08-18 0 1.900 1.870 1.900 1.890 1.940 210,000 402,100 1.9148 0.930 0.916 0.930 0.925 0.950 428,888 0.9375 -1.04%
1994-08-17 0 1.920 1.900 1.920 1.890 1.920 148,000 281,610 1.9028 0.940 0.930 0.940 0.925 0.940 302,264 0.9317 1.59%
1994-08-16 0 1.890 1.870 1.910 1.890 1.930 70,000 133,000 1.9000 0.925 0.916 0.935 0.925 0.945 142,963 0.9303 -2.07%
1994-08-15 0 1.930 1.910 1.950 1.930 1.930 50,000 96,500 1.9300 0.945 0.935 0.955 0.945 0.945 102,116 0.9450 -1.03%
1994-08-12 0 1.950 1.920 1.950 1.940 1.950 66,000 128,120 1.9412 0.955 0.940 0.955 0.950 0.955 134,793 0.9505 0.00%
1994-08-11 0 1.950 1.940 1.950 1.940 1.960 120,000 234,600 1.9550 0.955 0.950 0.955 0.950 0.960 245,079 0.9572 -0.51%
1994-08-10 0 1.960 1.950 1.960 1.940 1.960 120,250 234,070 1.9465 0.960 0.955 0.960 0.950 0.960 245,589 0.9531 1.03%
1994-08-09 0 1.940 1.940 1.960 1.930 1.960 392,000 761,840 1.9435 0.950 0.950 0.960 0.945 0.960 800,590 0.9516 -2.02%
1994-08-08 0 1.980 1.970 1.980 1.940 2.000 963,750 1,894,998 1.9663 0.969 0.965 0.969 0.950 0.979 1,968,287 0.9628 2.59%
1994-08-05 0 1.930 1.920 1.930 1.920 1.960 606,000 1,176,800 1.9419 0.945 0.940 0.945 0.940 0.960 1,237,647 0.9508 0.00%
1994-08-04 0 1.930 1.930 1.950 1.900 1.950 747,787 1,429,072 1.9111 0.945 0.945 0.955 0.930 0.955 1,527,222 0.9357 1.05%
1994-08-03 0 1.910 1.900 1.910 1.910 2.050 1,020,500 2,010,240 1.9699 0.935 0.930 0.935 0.935 1.004 2,084,189 0.9645 -4.02%
1994-08-02 0 1.990 1.980 2.000 1.860 1.990 2,214,000 4,243,370 1.9166 0.974 0.969 0.979 0.911 0.974 4,521,700 0.9384 6.99%
1994-08-01 0 1.860 1.850 1.860 1.830 1.910 274,000 512,500 1.8704 0.911 0.906 0.911 0.896 0.935 559,596 0.9158 1.64%
1994-07-29 0 1.830 1.830 1.860 1.820 1.870 54,193 98,820 1.8235 0.896 0.896 0.911 0.891 0.916 110,680 0.8928 -1.08%
1994-07-28 0 1.850 1.830 1.860 1.820 1.880 373,500 693,415 1.8565 0.906 0.896 0.911 0.891 0.921 762,807 0.9090 0.54%
1994-07-27 0 1.840 1.830 1.840 1.815 1.850 400,000 734,350 1.8359 0.901 0.896 0.901 0.889 0.906 816,929 0.8989 1.66%
1994-07-26 0 1.810 1.810 1.860 1.810 1.880 230,000 424,930 1.8475 0.886 0.886 0.911 0.886 0.921 469,734 0.9046 0.00%
1994-07-25 0 1.810 1.810 1.820 1.800 1.820 116,000 210,460 1.8143 0.886 0.886 0.891 0.881 0.891 236,909 0.8884 -1.63%
1994-07-22 0 1.840 1.830 1.840 1.830 1.850 160,000 294,260 1.8391 0.901 0.896 0.901 0.896 0.906 326,771 0.9005 -2.65%
1994-07-21 0 1.890 - 1.890 1.900 1.900 26,000 49,400 1.9000 0.925 - 0.925 0.930 0.930 53,100 0.9303 -1.56%
1994-07-20 0 1.920 1.900 1.920 1.860 1.920 200,000 378,620 1.8931 0.940 0.930 0.940 0.911 0.940 408,464 0.9269 3.23%
1994-07-19 0 1.860 1.860 1.900 1.820 1.940 652,813 1,227,339 1.8801 0.911 0.911 0.930 0.891 0.950 1,333,254 0.9206 1.64%
1994-07-18 0 1.830 1.830 - 1.790 1.810 144,000 258,960 1.7983 0.896 0.896 - 0.876 0.886 294,094 0.8805 1.10%
1994-07-15 0 1.810 1.790 1.820 1.770 1.830 384,750 693,543 1.8026 0.886 0.876 0.891 0.867 0.896 785,783 0.8826 1.12%
1994-07-14 0 1.790 - 1.790 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
1994-07-13 0 1.790 - 1.790 1.770 1.800 90,000 161,050 1.7894 0.876 - 0.876 0.867 0.881 183,809 0.8762 1.42%
1994-07-12 0 1.765 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
1994-07-11 0 1.765 - - 1.765 1.765 10,000 17,650 1.7650 0.864 - - 0.864 0.864 20,423 0.8642 0.00%
1994-07-08 0 1.765 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
1994-07-07 0 1.765 - - - - 0 0 - 0.864 - - - - 0 - 0.00%
1994-07-06 0 1.765 1.755 1.765 1.755 1.785 750,000 1,322,850 1.7638 0.864 0.859 0.864 0.859 0.874 1,531,741 0.8636 0.00%
1994-07-05 0 1.765 1.765 - 1.760 1.760 82,000 144,320 1.7600 0.864 0.864 - 0.862 0.862 167,470 0.8618 0.28%
1994-07-04 0 1.760 1.760 1.770 1.760 1.770 240,000 423,680 1.7653 0.862 0.862 0.867 0.862 0.867 490,157 0.8644 -1.12%
1994-07-01 0 1.780 1.770 1.810 1.770 1.800 383,500 682,620 1.7800 0.872 0.867 0.886 0.867 0.881 783,230 0.8715 -1.11%
1994-06-30 0 1.800 - 1.800 1.790 1.800 48,000 86,360 1.7992 0.881 - 0.881 0.876 0.881 98,031 0.8809 -1.10%
1994-06-29 0 1.820 1.800 1.820 1.820 1.820 400,000 728,000 1.8200 0.891 0.881 0.891 0.891 0.891 816,929 0.8911 -1.09%
1994-06-28 0 1.840 1.800 - 1.840 1.840 20,000 36,800 1.8400 0.901 0.881 - 0.901 0.901 40,846 0.9009 -2.13%
1994-06-27 0 1.880 1.860 1.900 1.860 1.880 30,000 56,000 1.8667 0.921 0.911 0.930 0.911 0.921 61,270 0.9140 0.00%
1994-06-24 0 1.880 1.880 1.900 1.880 1.880 122,000 229,360 1.8800 0.921 0.921 0.930 0.921 0.921 249,163 0.9205 -1.05%
1994-06-23 0 1.900 1.900 1.920 - - 0 0 - 0.930 0.930 0.940 - - 0 - 0.00%
1994-06-22 0 1.900 1.880 1.900 1.870 1.900 739,500 1,398,235 1.8908 0.930 0.921 0.930 0.916 0.930 1,510,297 0.9258 0.53%
1994-06-21 0 1.890 1.890 1.900 1.890 1.910 180,000 342,000 1.9000 0.925 0.925 0.930 0.925 0.935 367,618 0.9303 -1.05%
1994-06-20 0 1.910 1.910 1.920 1.910 1.920 226,000 431,960 1.9113 0.935 0.935 0.940 0.935 0.940 461,565 0.9359 -0.52%
1994-06-17 0 1.920 1.910 1.930 1.920 1.940 2,028,000 3,918,900 1.9324 0.940 0.935 0.945 0.940 0.950 4,141,828 0.9462 -1.03%
1994-06-16 0 1.940 1.920 1.950 1.930 1.960 510,000 990,200 1.9416 0.950 0.940 0.955 0.945 0.960 1,041,584 0.9507 0.00%
1994-06-15 0 1.940 1.930 1.940 1.900 1.940 430,000 830,460 1.9313 0.950 0.945 0.950 0.930 0.950 878,198 0.9456 0.00%
1994-06-10 0 1.940 1.940 1.990 1.930 1.940 142,000 274,160 1.9307 0.950 0.950 0.974 0.945 0.950 290,010 0.9453 -1.02%
1994-06-09 0 1.960 1.960 1.980 1.960 1.990 144,000 283,780 1.9707 0.960 0.960 0.969 0.960 0.974 294,094 0.9649 -0.51%
1994-06-08 0 1.970 1.960 1.980 1.920 1.970 78,000 152,640 1.9569 0.965 0.960 0.969 0.940 0.965 159,301 0.9582 1.03%
1994-06-07 0 1.950 1.940 1.950 1.950 1.980 160,000 314,980 1.9686 0.955 0.950 0.955 0.955 0.969 326,771 0.9639 -1.02%
1994-06-06 0 1.970 1.960 1.980 1.940 1.970 185,500 363,015 1.9570 0.965 0.960 0.969 0.950 0.965 378,851 0.9582 1.55%
1994-06-03 0 1.940 1.900 1.960 1.940 2.000 709,500 1,404,660 1.9798 0.950 0.930 0.960 0.950 0.979 1,449,027 0.9694 -2.02%
1994-06-02 0 1.980 1.970 1.980 1.980 2.050 672,425 1,342,515 1.9965 0.969 0.965 0.969 0.969 1.004 1,373,308 0.9776 -3.41%
1994-06-01 0 2.050 2.050 2.100 2.025 2.100 374,000 766,350 2.0491 1.004 1.004 1.028 0.992 1.028 763,828 1.0033 0.00%
1994-05-31 0 2.050 2.050 2.075 2.050 2.075 114,000 235,050 2.0618 1.004 1.004 1.016 1.004 1.016 232,825 1.0096 -2.38%
1994-05-30 0 2.100 2.075 2.100 2.050 2.125 230,000 479,000 2.0826 1.028 1.016 1.028 1.004 1.040 469,734 1.0197 2.44%
1994-05-27 0 2.050 2.025 2.050 2.025 2.050 295,000 602,210 2.0414 1.004 0.992 1.004 0.992 1.004 602,485 0.9995 2.50%
1994-05-26 0 2.000 2.000 2.050 2.000 2.050 912,000 1,850,100 2.0286 0.979 0.979 1.004 0.979 1.004 1,862,597 0.9933 -2.44%
1994-05-25 0 2.050 2.000 2.050 2.000 2.050 325,750 659,295 2.0239 1.004 0.979 1.004 0.979 1.004 665,286 0.9910 2.50%
1994-05-24 0 2.000 1.990 2.000 2.000 2.025 350,757 701,719 2.0006 0.979 0.974 0.979 0.979 0.992 716,359 0.9796 0.50%
1994-05-23 0 1.990 1.990 2.000 1.980 2.075 1,369,500 2,768,895 2.0218 0.974 0.974 0.979 0.969 1.016 2,796,959 0.9900 -4.10%
1994-05-20 0 2.075 2.025 2.050 2.025 2.125 946,000 1,964,650 2.0768 1.016 0.992 1.004 0.992 1.040 1,932,036 1.0169 1.22%
1994-05-19 0 2.050 2.025 2.050 2.025 2.150 1,186,250 2,493,430 2.1019 1.004 0.992 1.004 0.992 1.053 2,422,704 1.0292 -5.75%
1994-05-18 0 2.175 2.150 2.175 2.075 2.250 710,000 1,541,800 2.1715 1.065 1.053 1.065 1.016 1.102 1,450,048 1.0633 4.82%
1994-05-17 0 2.075 2.075 2.100 2.025 2.100 1,328,996 2,759,022 2.0760 1.016 1.016 1.028 0.992 1.028 2,714,237 1.0165 4.80%
1994-05-16 0 1.980 1.980 2.000 1.960 2.200 372,754 779,053 2.0900 0.969 0.969 0.979 0.960 1.077 761,284 1.0233 -7.91%
1994-05-13 0 2.150 2.100 2.150 2.075 2.175 615,000 1,310,400 2.1307 1.053 1.028 1.053 1.016 1.065 1,256,028 1.0433 3.61%
1994-05-12 0 2.075 2.025 2.075 2.000 2.100 293,000 600,700 2.0502 1.016 0.992 1.016 0.979 1.028 598,400 1.0038 1.22%
1994-05-11 0 2.050 2.000 2.100 1.940 2.050 146,000 289,340 1.9818 1.004 0.979 1.028 0.950 1.004 298,179 0.9704 7.89%
1994-05-10 0 1.900 1.900 1.980 1.820 1.940 196,000 372,820 1.9021 0.930 0.930 0.969 0.891 0.950 400,295 0.9314 -3.55%
1994-05-09 0 1.970 1.970 2.000 1.960 2.025 64,000 127,090 1.9858 0.965 0.965 0.979 0.960 0.992 130,709 0.9723 -2.72%
1994-05-06 0 2.025 2.025 2.050 2.000 2.050 171,500 346,425 2.0200 0.992 0.992 1.004 0.979 1.004 350,258 0.9891 1.76%
1994-05-05 0 1.990 1.980 2.000 1.960 2.000 288,000 571,440 1.9842 0.974 0.969 0.979 0.960 0.979 588,189 0.9715 -0.50%
1994-05-04 0 2.000 2.000 2.025 1.990 2.025 1,304,750 2,613,985 2.0034 0.979 0.979 0.992 0.974 0.992 2,664,719 0.9810 -1.23%
1994-05-03 0 2.025 2.025 2.100 1.980 2.025 213,319 427,622 2.0046 0.992 0.992 1.028 0.969 0.992 435,666 0.9815 0.00%
1994-05-02 0 2.025 2.000 2.025 2.000 2.100 1,720,000 3,471,900 2.0185 0.992 0.979 0.992 0.979 1.028 3,512,793 0.9884 -5.81%
1994-04-29 0 2.150 2.150 2.175 2.100 2.225 742,000 1,620,500 2.1840 1.053 1.053 1.065 1.028 1.089 1,515,403 1.0694 -2.27%
1994-04-28 0 2.200 2.150 2.200 2.200 2.200 122,000 268,400 2.2000 1.077 1.053 1.077 1.077 1.077 249,163 1.0772 3.53%
1994-04-27 0 2.125 2.125 2.150 2.100 2.150 560,000 1,189,750 2.1246 1.040 1.040 1.053 1.028 1.053 1,143,700 1.0403 -1.16%
1994-04-26 0 2.150 2.150 2.175 2.150 2.200 972,000 2,112,200 2.1730 1.053 1.053 1.065 1.053 1.077 1,985,137 1.0640 -1.15%
1994-04-25 0 2.175 2.175 2.200 2.175 2.250 748,000 1,640,250 2.1928 1.065 1.065 1.077 1.065 1.102 1,527,657 1.0737 0.00%
1994-04-22 0 2.175 2.150 2.200 2.150 2.225 1,530,000 3,347,400 2.1878 1.065 1.053 1.077 1.053 1.089 3,124,752 1.0713 4.82%
1994-04-21 0 2.075 2.075 2.100 2.000 2.200 2,336,000 4,782,600 2.0473 1.016 1.016 1.028 0.979 1.077 4,770,863 1.0025 -5.68%
1994-04-20 0 2.200 2.175 2.200 2.100 2.225 706,000 1,538,300 2.1789 1.077 1.065 1.077 1.028 1.089 1,441,879 1.0669 4.76%
1994-04-19 0 2.100 2.075 2.125 2.050 2.125 1,670,000 3,379,250 2.0235 1.028 1.016 1.040 1.004 1.040 3,410,677 0.9908 -1.18%
1994-04-18 0 2.125 2.125 2.150 2.100 2.150 486,000 1,031,000 2.1214 1.040 1.040 1.053 1.028 1.053 992,568 1.0387 -3.41%
1994-04-15 0 2.200 2.200 2.225 2.175 2.250 390,000 859,000 2.2026 1.077 1.077 1.089 1.065 1.102 796,505 1.0785 -2.22%
1994-04-14 0 2.250 2.225 2.275 2.175 2.250 634,000 1,417,250 2.2354 1.102 1.089 1.114 1.065 1.102 1,294,832 1.0945 2.27%
1994-04-13 0 2.200 2.200 2.250 2.175 2.250 222,000 489,300 2.2041 1.077 1.077 1.102 1.065 1.102 453,395 1.0792 -2.22%
1994-04-12 0 2.250 2.250 2.275 2.200 2.275 1,700,000 3,809,650 2.2410 1.102 1.102 1.114 1.077 1.114 3,471,947 1.0973 4.65%
1994-04-11 0 2.150 2.125 2.175 2.100 2.225 900,000 1,945,500 2.1617 1.053 1.040 1.065 1.028 1.089 1,838,089 1.0584 -6.52%
1994-04-08 0 2.300 2.200 2.275 2.225 2.350 320,000 725,600 2.2675 1.126 1.077 1.114 1.089 1.151 653,543 1.1103 1.10%
1994-04-07 0 2.275 2.200 2.275 2.275 2.275 8,000 18,200 2.2750 1.114 1.077 1.114 1.114 1.114 16,339 1.1139 -1.09%
1994-04-06 0 2.300 2.200 2.300 2.325 2.325 12,000 27,900 2.3250 1.126 1.077 1.126 1.138 1.138 24,508 1.1384 0.00%
1994-03-31 0 2.300 2.250 2.300 2.200 2.300 262,000 582,550 2.2235 1.126 1.102 1.126 1.077 1.126 535,088 1.0887 2.22%
1994-03-30 0 2.250 2.225 2.250 2.225 2.325 542,000 1,226,100 2.2622 1.102 1.089 1.102 1.089 1.138 1,106,938 1.1076 -2.17%
1994-03-29 0 2.300 2.300 2.375 2.250 2.325 540,000 1,234,900 2.2869 1.126 1.126 1.163 1.102 1.138 1,102,854 1.1197 1.10%
1994-03-28 0 2.275 - 2.300 2.275 2.400 640,185 1,507,548 2.3549 1.114 - 1.126 1.114 1.175 1,307,464 1.1530 -5.21%
1994-03-25 0 2.400 2.350 2.425 2.250 2.450 1,088,000 2,561,200 2.3540 1.175 1.151 1.187 1.102 1.200 2,222,046 1.1526 6.67%
1994-03-24 0 2.250 2.200 2.250 2.175 2.375 1,610,000 3,607,450 2.2407 1.102 1.077 1.102 1.065 1.163 3,288,138 1.0971 -1.10%
1994-03-23 0 2.275 2.250 2.300 2.200 2.350 1,645,033 3,732,866 2.2692 1.114 1.102 1.126 1.077 1.151 3,359,686 1.1111 3.41%
1994-03-22 0 2.200 2.150 2.250 2.100 2.250 3,820,000 8,238,350 2.1566 1.077 1.053 1.102 1.028 1.102 7,801,668 1.0560 -2.22%
1994-03-21 0 2.250 2.250 2.275 2.250 2.400 4,756,750 10,940,150 2.2999 1.102 1.102 1.114 1.102 1.175 9,714,813 1.1261 -2.17%
1994-03-18 0 2.300 2.275 2.300 2.300 2.650 960,000 2,277,550 2.3724 1.126 1.114 1.126 1.126 1.298 1,960,629 1.1616 -12.38%
1994-03-17 0 2.625 2.575 2.625 2.500 2.675 1,470,783 3,803,588 2.5861 1.285 1.261 1.285 1.224 1.310 3,003,812 1.2663 -1.87%
1994-03-16 0 2.675 2.650 2.700 2.625 2.725 1,653,997 4,442,155 2.6857 1.310 1.298 1.322 1.285 1.334 3,377,994 1.3150 1.90%
1994-03-15 0 2.625 2.600 2.625 2.600 2.700 918,646 2,434,332 2.6499 1.285 1.273 1.285 1.273 1.322 1,876,171 1.2975 -2.78%
1994-03-14 0 2.700 2.675 2.700 2.600 2.725 1,234,000 3,288,350 2.6648 1.322 1.310 1.322 1.273 1.334 2,520,225 1.3048 -1.82%
1994-03-11 0 2.750 2.725 2.750 2.700 2.800 3,951,444 10,834,268 2.7419 1.347 1.334 1.347 1.322 1.371 8,070,119 1.3425 5.77%
1994-03-10 0 2.600 2.600 2.625 2.600 2.725 799,670 2,093,923 2.6185 1.273 1.273 1.285 1.273 1.334 1,633,183 1.2821 -3.70%
1994-03-09 0 2.700 2.650 2.725 2.550 2.725 2,127,870 5,618,529 2.6404 1.322 1.298 1.334 1.249 1.334 4,345,795 1.2929 0.00%
1994-03-08 0 2.700 2.675 2.700 2.650 2.950 4,989,245 13,727,848 2.7515 1.322 1.310 1.322 1.298 1.444 10,189,643 1.3472 -0.92%
1994-03-07 0 2.725 2.725 2.750 2.500 2.825 6,995,372 19,006,930 2.7171 1.334 1.334 1.347 1.224 1.383 14,286,799 1.3304 11.22%
1994-03-04 0 2.450 2.450 2.475 2.325 2.525 6,487,709 15,892,904 2.4497 1.200 1.200 1.212 1.138 1.236 13,249,988 1.1995 8.89%
1994-03-03 0 2.250 2.200 2.225 2.100 2.325 11,631,204 25,741,528 2.2131 1.102 1.077 1.089 1.028 1.138 23,754,659 1.0836 8.43%
1994-03-02 0 2.075 2.075 2.100 2.025 2.100 1,122,964 2,311,819 2.0587 1.016 1.016 1.028 0.992 1.028 2,293,454 1.0080 2.47%
1994-03-01 0 2.025 2.000 2.050 2.000 2.050 416,000 849,980 2.0432 0.992 0.979 1.004 0.979 1.004 849,606 1.0004 -2.41%
1994-02-28 0 2.075 2.075 2.100 2.075 2.100 791,500 1,660,120 2.0974 1.016 1.016 1.028 1.016 1.028 1,616,498 1.0270 0.00%
1994-02-25 0 2.075 2.075 2.100 1.960 2.075 943,194 1,919,897 2.0355 1.016 1.016 1.028 0.960 1.016 1,926,305 0.9967 -2.35%
1994-02-24 0 2.125 2.125 2.200 2.125 2.175 293,530 630,110 2.1467 1.040 1.040 1.077 1.040 1.065 599,483 1.0511 -2.30%
1994-02-23 0 2.175 2.175 2.225 2.175 2.250 619,091 1,355,282 2.1891 1.065 1.065 1.089 1.065 1.102 1,264,383 1.0719 -2.25%
1994-02-22 0 2.225 2.175 2.250 2.125 2.225 1,342,920 2,933,061 2.1841 1.089 1.065 1.102 1.040 1.089 2,742,674 1.0694 3.49%
1994-02-21 0 2.150 2.100 2.200 2.150 2.300 569,000 1,247,700 2.1928 1.053 1.028 1.077 1.053 1.126 1,162,081 1.0737 -4.44%
1994-02-18 0 2.250 2.250 2.275 2.250 2.350 1,488,000 3,389,050 2.2776 1.102 1.102 1.114 1.102 1.151 3,038,974 1.1152 -4.26%
1994-02-17 0 2.350 2.350 2.375 2.350 2.400 166,000 392,850 2.3666 1.151 1.151 1.163 1.151 1.175 339,025 1.1588 0.00%
1994-02-16 0 2.350 2.350 2.400 2.350 2.525 494,964 1,196,463 2.4173 1.151 1.151 1.175 1.151 1.236 1,010,876 1.1836 -4.08%
1994-02-15 0 2.450 2.400 2.450 2.325 2.450 373,787 886,087 2.3706 1.200 1.175 1.200 1.138 1.200 763,393 1.1607 5.38%
1994-02-14 0 2.325 2.300 2.350 2.275 2.500 844,000 1,981,300 2.3475 1.138 1.126 1.151 1.114 1.224 1,723,719 1.1494 -7.92%
1994-02-09 0 2.525 2.425 2.500 2.350 2.575 1,092,000 2,743,100 2.5120 1.236 1.187 1.224 1.151 1.261 2,230,215 1.2300 8.60%
1994-02-08 0 2.325 2.300 2.350 2.275 2.350 940,000 2,165,100 2.3033 1.138 1.126 1.151 1.114 1.151 1,919,782 1.1278 1.09%
1994-02-07 0 2.300 2.225 2.350 2.300 2.500 824,000 1,987,100 2.4115 1.126 1.089 1.151 1.126 1.224 1,682,873 1.1808 -8.00%
1994-02-04 0 2.500 2.500 2.525 2.500 2.625 1,284,000 3,263,550 2.5417 1.224 1.224 1.236 1.224 1.285 2,622,341 1.2445 -4.76%
1994-02-03 0 2.625 2.600 2.625 2.550 2.700 1,238,000 3,242,150 2.6189 1.285 1.273 1.285 1.249 1.322 2,528,394 1.2823 -1.87%
1994-02-02 0 2.675 2.675 2.800 2.675 2.825 850,000 2,344,450 2.7582 1.310 1.310 1.371 1.310 1.383 1,735,973 1.3505 -4.46%
1994-02-01 0 2.800 2.800 2.825 2.800 2.825 332,000 929,650 2.8002 1.371 1.371 1.383 1.371 1.383 678,051 1.3711 2.75%
1994-01-31 0 2.725 2.750 2.800 2.675 2.750 1,594,000 4,325,650 2.7137 1.334 1.347 1.371 1.310 1.347 3,255,461 1.3287 1.87%
1994-01-28 0 2.675 2.675 2.700 2.650 2.800 1,088,000 2,965,950 2.7261 1.310 1.310 1.322 1.298 1.371 2,222,046 1.3348 -3.60%
1994-01-27 0 2.775 2.750 2.775 2.700 2.800 1,016,000 2,795,400 2.7514 1.359 1.347 1.359 1.322 1.371 2,074,999 1.3472 1.83%
1994-01-26 0 2.725 2.700 2.750 2.700 2.800 2,274,000 6,250,400 2.7486 1.334 1.322 1.347 1.322 1.371 4,644,239 1.3458 -2.68%
1994-01-25 0 2.800 2.775 2.825 2.800 3.000 1,320,000 3,765,800 2.8529 1.371 1.359 1.383 1.371 1.469 2,695,864 1.3969 -6.67%
1994-01-24 0 3.000 3.000 3.050 2.925 3.200 660,000 2,031,550 3.0781 1.469 1.469 1.493 1.432 1.567 1,347,932 1.5072 -5.51%
1994-01-21 0 3.175 3.125 3.175 3.050 3.200 963,840 3,031,770 3.1455 1.555 1.530 1.555 1.493 1.567 1,968,471 1.5402 0.79%
1994-01-20 0 3.150 3.150 3.175 3.100 3.350 3,188,000 10,327,150 3.2394 1.542 1.542 1.555 1.518 1.640 6,510,921 1.5861 5.00%
1994-01-19 0 3.000 2.975 3.000 2.925 3.000 1,167,000 3,473,025 2.9760 1.469 1.457 1.469 1.432 1.469 2,383,389 1.4572 2.56%
1994-01-18 0 2.925 2.900 2.950 2.875 3.000 746,000 2,189,250 2.9347 1.432 1.420 1.444 1.408 1.469 1,523,572 1.4369 2.63%
1994-01-17 0 2.850 2.850 3.000 2.825 2.925 478,000 1,373,250 2.8729 1.395 1.395 1.469 1.383 1.432 976,230 1.4067 -1.72%
1994-01-14 0 2.900 2.775 2.900 2.900 3.075 1,966,000 5,845,400 2.9732 1.420 1.359 1.420 1.420 1.506 4,015,204 1.4558 0.87%
1994-01-13 0 2.875 2.875 2.900 2.825 3.150 1,446,000 4,264,900 2.9494 1.408 1.408 1.420 1.383 1.542 2,953,197 1.4442 1.42%
1994-01-12 0 4.225 4.250 4.400 4.200 4.550 1,718,000 7,489,450 4.3594 1.388 1.396 1.445 1.380 1.495 5,229,513 1.4322 -6.63%
1994-01-11 0 4.525 4.525 4.550 4.325 4.600 1,994,000 8,975,650 4.5013 1.487 1.487 1.495 1.421 1.511 6,069,644 1.4788 4.62%
1994-01-10 0 4.325 4.300 4.350 4.225 4.400 1,042,000 4,466,500 4.2865 1.421 1.413 1.429 1.388 1.445 3,171,800 1.4082 3.59%
1994-01-07 0 4.175 4.175 4.250 4.150 4.200 1,090,000 4,533,350 4.1590 1.372 1.372 1.396 1.363 1.380 3,317,910 1.3663 0.60%
1994-01-06 0 4.150 4.125 4.300 4.050 4.575 448,000 1,926,850 4.3010 1.363 1.355 1.413 1.331 1.503 1,363,691 1.4130 -7.78%
1994-01-05 0 4.500 - 4.500 4.475 4.725 1,253,992 5,726,065 4.5663 1.478 - 1.478 1.470 1.552 3,817,094 1.5001 -4.76%
1994-01-04 0 4.725 4.725 4.750 4.650 4.850 1,266,000 5,963,300 4.7103 1.552 1.552 1.560 1.528 1.593 3,853,646 1.5474 3.85%
1994-01-03 0 4.550 4.550 4.600 4.150 4.600 1,162,000 5,047,500 4.3438 1.495 1.495 1.511 1.363 1.511 3,537,075 1.4270

Copyright & disclaimer, Privacy policy

Back to top